Name: پالایش نفت تهران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پالایش نفت تهران
شتران(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	7,110	6,920	7,110	7,070	2.32	21,341	1B	10T
1405/06/24	6,870	6,820	6,920	6,910	2.83	3,628	323M	2T
1405/06/23	6,680	6,510	6,760	6,720	2.28	14,078	1B	8T
1405/06/22	6,570	6,570	6,570	6,570	2.98	7,425	787M	5T
1405/06/21	6,380	6,380	6,380	6,380	2.90	3,305	338M	2T
1405/06/18	6,110	5,950	6,290	6,200	1.47	17,649	939M	6T
1405/06/17	6,110	6,020	6,110	6,110	2.86	9,880	706M	4T
1405/06/16	5,940	5,880	5,940	5,940	2.95	4,733	395M	2T
1405/06/15	5,810	5,560	5,890	5,770	0.70	12,891	660M	4T
1405/06/14	5,750	5,600	5,770	5,730	2.14	13,576	1B	6T
1405/06/11	5,610	5,610	5,670	5,610	(2.94)	13,895	1B	6T
1405/06/10	5,840	5,560	5,900	5,780	0.87	17,113	1B	7T
1405/06/09	5,660	5,650	5,900	5,730	(1.55)	18,225	809M	5T
1405/06/08	5,820	5,670	5,880	5,820	1.93	14,988	683M	4T
1405/06/07	5,820	5,670	5,880	5,820	1.93	14,988	683M	4T
1405/06/04	5,710	5,710	5,710	5,710	2.88	2,541	208M	1T
1405/06/03	5,460	5,440	5,560	5,550	2.78	4,293	302M	2T
1405/06/02	5,340	5,280	5,590	5,400	(0.74)	14,298	802M	4T
1405/06/01	5,640	5,320	5,640	5,440	(0.73)	16,761	822M	4T
1405/05/31	5,480	5,390	5,480	5,480	2.81	10,685	750M	4T
1405/05/28	5,100	5,090	5,380	5,330	1.91	7,783	551M	3T
1405/05/27	5,260	5,130	5,370	5,230	(0.95)	15,349	953M	5T
1405/05/26	5,250	5,200	5,280	5,280	2.92	7,087	657M	3T
1405/05/25	5,090	5,010	5,280	5,130	(0.58)	15,564	845M	4T
1405/05/24	5,180	4,920	5,180	5,160	2.58	29,495	2B	12T
1405/05/21	5,030	5,030	5,030	5,030	2.86	4,069	474M	2T
1405/05/20	5,030	5,030	5,030	5,030	2.86	4,069	474M	2T
1405/05/19	4,780	4,710	4,910	4,890	2.52	7,459	676M	3T
1405/05/18	4,770	4,660	4,770	4,770	2.80	27,331	3B	13T
1405/05/17	4,640	4,640	4,640	4,640	2.88	3,876	491M	2T
1405/05/14	4,510	4,510	4,510	4,510	2.97	3,569	449M	2T
1405/05/13	4,380	4,380	4,380	4,380	2.82	3,321	427M	2T
1405/05/12	4,380	4,380	4,380	4,380	2.82	3,321	427M	2T
1405/05/11	4,260	4,260	4,260	4,260	2.90	3,578	416M	2T
1405/05/10	4,120	4,100	4,300	4,140	(1.9)	14,925	942M	4T
1405/05/07	4,230	4,180	4,280	4,220	(4.31)	10,385	610M	3T
1405/05/04	4,890	4,890	4,890	4,890	2.95	4,083	485M	2T
1405/05/03	4,850	4,610	4,880	4,750	0.0	12,404	665M	3T
1405/04/31	4,760	4,620	4,760	4,750	2.59	20,299	2B	9T
1405/04/30	4,630	4,630	4,630	4,630	2.89	4,165	543M	3T
1405/04/29	4,490	4,390	4,520	4,500	2.51	8,843	634M	3T
1405/04/28	4,380	4,380	4,500	4,390	(2.66)	11,573	758M	3T
1405/04/27	4,510	4,510	4,510	4,510	(2.8)	3,191	297M	1T
1405/04/24	4,640	4,640	4,800	4,640	(2.93)	15,631	1B	7T
1405/04/23	4,780	4,780	4,780	4,780	(2.85)	3,495	354M	2T
1405/04/22	4,920	4,920	4,920	4,920	(2.96)	4,131	431M	2T
1405/04/21	5,070	5,070	5,070	5,070	(2.87)	2,256	250M	1T
1405/04/20	5,220	5,220	5,300	5,220	(2.97)	6,471	580M	3T
1405/04/17	5,280	5,230	5,550	5,380	(0.19)	16,859	1B	6T
1405/04/16	5,310	5,250	5,400	5,390	2.67	5,316	443M	2T
1405/04/15	5,230	5,100	5,340	5,250	0.0	14,379	787M	4T
1405/04/14	5,230	5,100	5,340	5,250	0.0	14,379	787M	4T
1405/04/13	5,230	5,100	5,340	5,250	0.0	14,379	787M	4T
1405/04/10	5,230	5,100	5,340	5,250	0.0	14,379	787M	4T
1405/04/09	5,250	5,060	5,320	5,250	1.55	16,135	963M	5T
1405/04/08	5,140	5,140	5,360	5,170	(2.27)	23,013	2B	9T
1405/04/07	5,290	5,290	5,350	5,290	(2.94)	10,163	862M	5T
1405/04/06	5,460	5,340	5,460	5,450	2.64	23,923	2B	10T
1405/04/03	5,310	5,260	5,310	5,310	2.91	7,925	550M	3T
1405/04/01	5,190	5,100	5,350	5,160	(1.71)	30,573	2B	9T
1405/03/31	5,390	5,090	5,390	5,250	0.19	31,351	2B	11T
1405/03/30	5,240	5,240	5,240	5,240	2.97	4,616	352M	2T
1405/03/27	4,911	4,882	5,182	5,089	1.13	20,272	1B	7T
1405/03/26	5,045	4,899	5,045	5,032	2.71	21,792	2B	10T
1405/03/25	4,899	4,899	4,899	4,899	2.99	2,028	265M	1T
1405/03/24	4,757	4,757	4,757	4,757	2.99	3,306	446M	2T
1405/03/23	4,619	4,619	4,619	4,619	2.99	2,159	273M	1T
1405/03/20	4,499	4,321	4,550	4,485	1.36	19,379	1B	5T
1405/03/19	4,425	4,425	4,425	4,425	2.98	3,046	358M	2T
1405/03/18	4,297	4,297	4,297	4,297	(2.98)	2,153	202M	867B
1405/03/17	4,429	4,398	4,429	4,429	3.00	3,567	404M	2T
1405/03/16	4,228	4,176	4,419	4,300	(0.12)	17,291	1B	5T
1405/03/13	4,330	4,295	4,400	4,305	(2.76)	20,356	2B	6T
1405/03/12	4,370	4,215	4,467	4,427	2.08	21,628	2B	8T
1405/03/11	4,346	4,227	4,346	4,337	2.77	22,704	2B	8T
1405/03/10	4,220	4,220	4,220	4,220	2.98	3,022	312M	1T
1405/03/09	4,098	4,098	4,098	4,098	2.99	1,689	172M	703B
1405/03/06	3,870	3,803	4,037	3,979	1.51	23,799	2B	8T
1405/03/05	3,870	3,803	4,037	3,979	1.51	23,799	2B	8T
1405/03/04	3,900	3,833	4,017	3,920	27.40	38,171	4B	16T
1404/12/09	3,721	3,610	3,780	3,665	(1.5)	2,531	126M	462B
1404/12/06	3,684	3,683	3,770	3,721	0.49	3,273	105M	390B
1404/12/05	3,822	3,670	3,822	3,703	(2.11)	5,214	196M	727B
1404/12/04	3,760	3,693	3,821	3,783	1.97	3,636	143M	543B
1404/12/03	3,710	3,710	3,718	3,710	(2.98)	6,745	526M	2T
1404/12/02	3,824	3,824	3,824	3,824	(2.99)	739	40M	151B
1404/11/29	4,079	3,916	4,118	3,942	(2.35)	6,392	328M	1T
1404/11/28	4,010	3,958	4,100	4,037	(0.47)	4,199	164M	663B
1404/11/27	4,054	4,054	4,109	4,056	(2.94)	7,394	430M	2T
1404/11/26	4,179	4,179	4,179	4,179	(2.99)	748	39M	165B
1404/11/25	4,400	4,218	4,475	4,308	(0.92)	4,846	239M	1T
1404/11/21	4,332	4,332	4,438	4,348	(2.62)	7,721	417M	2T
1404/11/20	4,525	4,452	4,525	4,465	(2.7)	2,699	126M	564B
1404/11/19	4,627	4,410	4,627	4,589	2.14	11,714	863M	4T
1404/11/18	4,493	4,493	4,493	4,493	2.98	1,669	192M	862B
1404/11/14	4,390	4,281	4,444	4,363	0.79	8,963	523M	2T
1404/11/13	4,306	4,276	4,335	4,329	2.85	4,672	349M	2T
1404/11/12	4,110	4,087	4,278	4,209	1.32	12,636	701M	3T
1404/11/11	4,240	4,110	4,330	4,154	(1.96)	5,048	379M	2T
1404/11/08	4,226	4,226	4,356	4,237	(2.73)	21,885	2B	7T
1404/11/07	4,356	4,356	4,356	4,356	(2.98)	2,232	277M	1T
1404/11/06	4,490	4,490	4,490	4,490	(2.98)	543	16M	73B
1404/11/05	4,628	4,628	4,628	4,628	(3.0)	2,709	338M	2T
1404/11/04	4,771	4,771	4,850	4,771	(2.99)	9,898	1B	5T
1404/11/01	4,869	4,730	4,938	4,918	2.57	17,296	2B	7T
1404/10/30	4,797	4,700	4,797	4,795	2.94	13,196	2B	8T
1404/10/29	4,667	4,541	4,667	4,658	2.78	12,906	981M	5T
1404/10/28	4,532	4,532	4,532	4,532	3.00	2,830	299M	1T
1404/10/24	4,400	4,400	4,438	4,400	(3.0)	12,924	1B	6T
1404/10/23	4,691	4,419	4,691	4,536	(0.42)	23,336	1B	6T
1404/10/22	4,555	4,551	4,555	4,555	2.98	11,813	1B	6T
1404/10/21	4,330	4,320	4,429	4,423	2.86	8,290	699M	3T
1404/10/20	4,216	4,216	4,476	4,300	(1.06)	24,188	2B	8T
1404/10/17	4,346	4,346	4,346	4,346	2.99	6,664	892M	4T
1404/10/16	4,220	4,220	4,220	4,220	2.98	2,405	326M	1T
1404/10/15	4,098	4,098	4,098	4,098	2.99	3,110	450M	2T
1404/10/14	3,960	3,810	3,996	3,979	2.55	13,167	1B	5T
1404/10/10	3,739	3,738	3,900	3,880	2.46	5,461	472M	2T
1404/10/09	3,787	3,787	3,798	3,787	(3.0)	9,874	975M	4T
1404/10/08	4,080	3,845	4,080	3,904	(1.49)	13,373	774M	3T
1404/10/07	3,905	3,880	3,965	3,963	2.94	9,185	848M	3T
1404/10/06	3,856	3,809	3,856	3,850	2.83	7,768	554M	2T
1404/10/03	3,730	3,702	3,745	3,744	2.97	5,443	484M	2T
1404/10/02	3,619	3,574	3,686	3,636	0.39	6,672	285M	1T
1404/10/01	3,699	3,565	3,699	3,622	(1.44)	15,427	631M	2T
1404/09/30	3,690	3,575	3,723	3,675	1.66	10,346	567M	2T
1404/09/29	3,579	3,562	3,618	3,615	2.90	6,077	481M	2T
1404/09/26	3,474	3,452	3,580	3,513	(0.23)	7,903	387M	1T
1404/09/25	3,553	3,426	3,553	3,521	2.06	10,228	721M	3T
1404/09/24	3,395	3,373	3,463	3,450	2.59	6,838	567M	2T
1404/09/23	3,400	3,324	3,420	3,363	(1.84)	10,183	466M	2T
1404/09/22	3,437	3,396	3,470	3,426	1.21	8,018	373M	1T
1404/09/19	3,351	3,300	3,429	3,385	(0.32)	9,755	463M	2T
1404/09/18	3,435	3,326	3,484	3,396	0.06	11,773	616M	2T
1404/09/17	3,350	3,350	3,450	3,394	5.80	16,298	1B	4T
1404/09/16	3,232	3,155	3,232	3,208	2.23	8,830	583M	2T
1404/09/15	3,143	3,090	3,143	3,138	2.82	3,579	310M	973B
1404/09/12	3,056	3,020	3,083	3,052	0.30	6,217	306M	934B
1404/09/11	3,055	3,020	3,084	3,043	(0.39)	6,346	219M	666B
1404/09/10	3,065	3,021	3,111	3,055	0.36	5,820	219M	669B
1404/09/09	3,020	2,985	3,077	3,044	(0.49)	5,397	195M	593B
1404/09/08	3,074	3,051	3,130	3,059	(2.73)	8,689	544M	2T
1404/09/05	3,240	3,107	3,240	3,145	(1.81)	10,088	451M	1T
1404/09/04	3,210	3,151	3,271	3,203	(0.22)	12,034	558M	2T
1404/09/02	3,158	3,145	3,239	3,210	2.07	6,650	379M	1T
1404/09/01	3,148	3,114	3,180	3,145	1.13	5,888	260M	818B
1404/08/28	3,130	3,077	3,159	3,110	0.52	4,489	187M	581B
1404/08/27	3,080	3,062	3,130	3,094	(0.9)	5,533	216M	667B
1404/08/26	3,132	3,064	3,132	3,122	2.66	7,798	498M	2T
1404/08/25	3,041	3,010	3,041	3,041	2.98	5,067	569M	2T
1404/08/24	2,920	2,888	2,982	2,953	1.97	4,038	264M	781B
1404/08/21	2,920	2,848	2,945	2,896	(1.09)	11,524	370M	1T
1404/08/20	2,981	2,881	3,017	2,928	(1.18)	8,209	296M	868B
1404/08/19	2,959	2,959	3,018	2,963	(2.85)	10,244	746M	2T
1404/08/18	3,101	3,049	3,101	3,050	(2.96)	2,778	264M	805B
1404/08/17	3,139	3,092	3,165	3,143	2.28	6,525	383M	1T
1404/08/14	3,025	3,008	3,129	3,073	(0.07)	6,880	359M	1T
1404/08/13	3,081	3,040	3,175	3,075	(1.85)	11,419	864M	3T
1404/08/12	3,095	3,071	3,136	3,133	2.89	11,274	1B	4T
1404/08/11	2,950	2,903	3,063	3,045	2.39	10,522	880M	3T
1404/08/10	3,077	2,925	3,077	2,974	(1.36)	10,744	540M	2T
1404/08/07	2,980	2,940	3,071	3,015	0.43	7,908	417M	1T
1404/08/06	3,030	2,932	3,047	3,002	1.45	9,266	545M	2T
1404/08/05	2,909	2,889	2,971	2,959	2.56	7,773	726M	2T
1404/08/04	2,899	2,846	2,942	2,885	0.87	6,891	393M	1T
1404/08/03	2,930	2,826	2,946	2,860	(1.82)	10,778	701M	2T
1404/07/30	2,917	2,875	2,917	2,913	2.82	19,179	2B	7T
1404/07/29	2,791	2,791	2,834	2,833	2.94	10,263	1B	3T
1404/07/28	2,750	2,684	2,791	2,752	0.44	7,638	487M	1T
1404/07/27	2,741	2,700	2,741	2,740	2.93	13,950	2B	5T
1404/07/26	2,662	2,662	2,662	2,662	2.98	2,052	278M	741B
1404/07/23	2,579	2,562	2,672	2,585	(2.12)	8,813	734M	2T
1404/07/22	2,699	2,595	2,720	2,641	(1.27)	8,611	665M	2T
1404/07/21	2,675	2,650	2,675	2,675	2.96	16,783	2B	6T
1404/07/20	2,598	2,598	2,598	2,598	2.97	2,620	378M	983B
1404/07/19	2,480	2,447	2,525	2,523	2.90	4,695	602M	2T
1404/07/16	2,489	2,448	2,514	2,452	(2.81)	6,357	424M	1T
1404/07/15	2,464	2,460	2,571	2,523	1.04	6,877	462M	1T
1404/07/14	2,550	2,460	2,598	2,497	(1.54)	11,003	671M	2T
1404/07/13	2,539	2,500	2,539	2,536	2.84	8,014	626M	2T
1404/07/12	2,466	2,466	2,466	2,466	2.96	2,153	219M	540B
1404/07/09	2,400	2,361	2,450	2,395	(1.6)	9,302	593M	1T
1404/07/08	2,435	2,368	2,461	2,434	1.84	11,077	838M	2T
1404/07/07	2,390	2,390	2,390	2,390	2.97	2,035	281M	671B
1404/07/06	2,321	2,321	2,321	2,321	2.97	1,292	150M	348B
1404/07/05	2,236	2,236	2,255	2,254	2.92	1,854	181M	409B
1404/07/02	2,160	2,133	2,242	2,190	(0.18)	4,590	284M	623B
1404/07/01	2,168	2,106	2,232	2,194	1.25	4,127	195M	428B
1404/06/31	2,167	2,167	2,167	2,167	2.99	1,511	115M	250B
1404/06/30	2,092	2,092	2,155	2,104	(2.41)	4,439	331M	697B
1404/06/29	2,156	2,156	2,156	2,156	(2.97)	1,405	186M	402B
1404/06/26	2,241	2,214	2,250	2,222	(2.63)	3,059	195M	433B
1404/06/25	2,285	2,282	2,309	2,282	(2.98)	1,855	176M	402B
1404/06/24	2,423	2,283	2,423	2,352	(0.04)	7,179	474M	1T
1404/06/23	2,289	2,289	2,361	2,353	2.62	2,722	204M	480B
1404/06/22	2,295	2,220	2,320	2,293	1.55	3,689	189M	433B
1404/06/18	2,266	2,208	2,266	2,258	2.64	7,089	520M	1T
1404/06/17	2,200	2,200	2,200	2,200	3.00	723	71M	156B
1404/06/16	2,075	2,055	2,157	2,136	1.96	2,385	192M	411B
1404/06/15	2,100	2,038	2,105	2,095	2.50	4,340	330M	691B
1404/06/12	2,044	2,044	2,044	2,044	2.97	1,004	86M	177B
1404/06/11	1,979	1,945	1,986	1,985	2.90	791	65M	129B
1404/06/09	1,880	1,880	1,935	1,929	2.66	1,762	96M	184B
1404/06/08	1,875	1,875	1,898	1,879	(2.74)	2,771	161M	303B
1404/06/05	1,889	1,885	1,965	1,932	1.26	1,953	80M	155B
1404/06/04	1,888	1,888	1,944	1,908	(1.95)	2,492	128M	245B
1404/06/03	1,995	1,932	2,011	1,946	(2.26)	1,501	56M	109B
1404/06/01	2,008	1,969	2,028	1,991	0.20	1,675	59M	117B
1404/05/29	2,011	1,973	2,011	1,987	(1.34)	1,633	71M	141B
1404/05/28	2,040	2,004	2,040	2,014	(1.23)	1,826	75M	152B
1404/05/27	2,045	2,006	2,045	2,039	2.67	1,950	110M	225B
1404/05/26	1,995	1,972	2,001	1,986	2.21	743	45M	91B
1404/05/25	1,930	1,910	1,995	1,943	(0.41)	2,702	142M	275B
1404/05/22	1,999	1,931	1,999	1,951	(1.96)	1,388	41M	80B
1404/05/21	2,012	1,976	2,018	1,990	(1.39)	3,929	290M	577B
1404/05/20	2,002	2,002	2,050	2,018	(0.84)	2,582	169M	341B
1404/05/19	2,062	2,023	2,070	2,035	(1.31)	3,652	306M	623B
1404/05/18	2,041	2,039	2,105	2,062	0.88	3,149	122M	251B
1404/05/15	2,061	2,028	2,069	2,044	(2.2)	5,383	417M	853B
1404/05/14	2,086	2,086	2,127	2,090	(2.79)	3,925	349M	730B
1404/05/08	2,340	2,340	2,340	2,340	(2.99)	1,302	69M	161B
1404/05/07	2,370	2,370	2,370	2,412	(1.27)	376	20M	47B
1404/05/06	2,487	2,419	2,487	2,443	(2.01)	2,436	203M	496B
1404/05/05	2,501	2,471	2,536	2,493	(0.84)	4,885	440M	1T
1404/05/04	2,530	2,509	2,539	2,514	(0.08)	5,426	413M	1T
1404/05/01	2,510	2,505	2,546	2,516	0.36	6,275	447M	1T
1404/04/31	2,515	2,475	2,515	2,507	2.66	4,017	364M	913B
1404/04/30	2,400	2,387	2,447	2,442	2.78	3,460	288M	703B
1404/04/29	2,395	2,362	2,395	2,376	1.54	3,488	258M	612B
1404/04/28	2,370	2,336	2,380	2,340	0.26	2,555	185M	433B
1404/04/25	2,326	2,319	2,355	2,334	0.86	2,319	140M	327B
1404/04/24	2,320	2,308	2,322	2,314	1.67	3,145	242M	560B
1404/04/23	2,290	2,261	2,290	2,276	1.56	3,095	223M	508B
1404/04/22	2,246	2,228	2,270	2,241	1.68	4,590	420M	942B
1404/04/21	2,209	2,165	2,211	2,204	2.65	2,535	143M	316B
1404/04/18	2,122	2,122	2,206	2,147	(1.83)	6,641	378M	812B
1404/04/17	2,202	2,184	2,251	2,187	(2.84)	1,739	134M	293B
1404/04/16	2,319	2,216	2,319	2,251	(0.04)	4,336	204M	460B
1404/04/11	2,238	2,238	2,333	2,252	(2.38)	16,816	2B	5T
1404/04/10	2,307	2,307	2,307	2,307	(2.99)	9,715	2B	4T
1404/04/09	2,312	2,312	2,312	2,378	(0.21)	197	4M	9B
1404/04/08	2,367	2,367	2,367	2,383	(2.34)	347	38M	89B
1404/04/07	2,405	2,405	2,405	2,440	(1.57)	232	26M	62B
1404/03/21	2,530	2,458	2,530	2,479	0.12	3,113	126M	313B
1404/03/20	2,465	2,430	2,530	2,476	0.49	3,569	165M	408B
1404/03/19	2,520	2,446	2,553	2,464	(2.26)	6,383	314M	773B
1404/03/18	2,540	2,498	2,558	2,521	(1.45)	4,738	203M	512B
1404/03/17	2,570	2,534	2,610	2,558	(2.07)	5,741	360M	922B
1404/03/13	2,629	2,580	2,661	2,612	(0.38)	4,591	215M	562B
1404/03/12	2,574	2,570	2,627	2,622	2.78	3,945	228M	597B
1404/03/11	2,600	2,527	2,600	2,551	(2.07)	6,916	322M	821B
1404/03/10	2,669	2,581	2,669	2,605	(0.53)	4,644	180M	470B
1404/03/07	2,625	2,605	2,642	2,619	(0.23)	3,605	163M	426B
1404/03/06	2,690	2,577	2,690	2,625	0.27	3,319	144M	378B
1404/03/05	2,632	2,572	2,685	2,618	(1.21)	5,037	246M	644B
1404/03/04	2,692	2,648	2,695	2,650	(2.89)	4,770	294M	778B
1404/03/03	2,774	2,694	2,790	2,729	0.52	5,035	181M	493B
1404/02/31	2,710	2,710	2,764	2,715	(2.79)	7,162	503M	1T
1404/02/30	2,856	2,780	2,865	2,793	(2.51)	8,451	478M	1T
1404/02/29	2,899	2,801	2,905	2,865	0.77	10,327	654M	2T
1404/02/28	2,797	2,764	2,882	2,843	1.57	10,080	673M	2T
1404/02/27	2,870	2,787	2,890	2,799	(2.58)	13,245	775M	2T
1404/02/24	2,901	2,850	2,968	2,873	(2.21)	18,420	1B	3T
1404/02/23	2,939	2,894	2,939	2,938	2.94	10,407	921M	3T
1404/02/22	2,854	2,854	2,854	2,854	3.00	3,214	444M	1T
1404/02/21	2,700	2,700	2,778	2,771	2.71	13,925	1B	3T
1404/02/20	2,700	2,692	2,748	2,698	(2.77)	8,628	616M	2T
1404/02/17	2,775	2,741	2,775	2,775	2.97	8,152	863M	2T
1404/02/16	2,679	2,581	2,720	2,695	2.04	9,986	782M	2T
1404/02/15	2,641	2,594	2,704	2,641	0.57	9,292	426M	1T
1404/02/14	2,622	2,622	2,676	2,626	(2.85)	15,546	1B	3T
1404/02/13	2,703	2,703	2,703	2,703	(2.98)	4,922	624M	2T
1404/02/10	2,740	2,730	2,818	2,786	0.47	16,399	891M	2T
1404/02/09	2,769	2,769	2,810	2,773	(2.84)	19,258	1B	4T
1404/02/08	2,858	2,803	2,858	2,854	2.85	16,889	2B	4T
1404/02/07	2,660	2,660	2,824	2,775	1.20	28,048	2B	7T
1404/02/06	2,745	2,700	2,745	2,742	2.85	20,426	2B	6T
1404/02/03	2,666	2,666	2,666	2,666	2.97	5,451	794M	2T
1404/02/02	2,540	2,480	2,605	2,589	2.33	8,846	791M	2T
1404/02/01	2,542	2,478	2,542	2,530	2.51	13,516	1B	3T
1404/01/31	2,468	2,468	2,468	2,468	2.96	3,149	434M	1T
1404/01/30	2,376	2,350	2,397	2,397	2.96	6,241	693M	2T
1404/01/27	2,287	2,255	2,361	2,328	1.53	6,607	337M	784B
1404/01/26	2,301	2,288	2,329	2,293	(2.76)	8,100	371M	852B
1404/01/25	2,364	2,315	2,364	2,358	2.70	9,614	568M	1T
1404/01/24	2,296	2,296	2,296	2,296	2.96	1,692	163M	374B
1404/01/23	2,299	2,211	2,299	2,230	(1.5)	5,935	249M	555B
1404/01/20	2,349	2,236	2,349	2,264	(1.78)	9,023	494M	1T
1404/01/19	2,305	2,305	2,305	2,305	2.99	1,678	150M	346B
1404/01/18	2,250	2,235	2,279	2,238	(2.86)	6,886	318M	713B
1404/01/17	2,322	2,299	2,357	2,304	(2.78)	5,069	201M	463B
1404/01/16	2,400	2,367	2,440	2,370	(2.87)	7,082	351M	833B
1404/01/10	2,371	2,371	2,446	2,440	2.74	3,799	239M	582B
1404/01/09	2,390	2,361	2,424	2,375	(2.38)	6,258	244M	579B
1404/01/06	2,446	2,390	2,446	2,433	2.44	5,915	237M	576B
1404/01/05	2,375	2,370	2,375	2,375	2.99	1,620	131M	311B
1403/12/28	2,301	2,301	2,395	2,306	(2.78)	6,930	551M	1T
1403/12/27	2,384	2,361	2,410	2,372	(2.51)	7,315	289M	685B
1403/12/26	2,459	2,375	2,490	2,433	0.0	8,953	405M	986B
1403/12/25	2,395	2,395	2,435	2,433	2.88	2,088	137M	333B
1403/12/22	2,350	2,350	2,420	2,365	(2.35)	7,034	319M	754B
1403/12/21	2,432	2,417	2,486	2,422	(2.77)	1,493	67M	161B
1403/12/20	2,470	2,445	2,515	2,491	2.01	5,932	258M	642B
1403/12/19	2,450	2,430	2,495	2,442	(2.51)	12,463	576M	1T
1403/12/18	2,556	2,502	2,579	2,505	(2.87)	6,592	606M	2T
1403/12/15	2,569	2,515	2,649	2,579	(0.5)	12,563	603M	2T
1403/12/14	2,601	2,532	2,601	2,592	2.61	8,496	623M	2T
1403/12/13	2,541	2,472	2,575	2,526	8.88	19,536	1B	3T
1403/12/01	3,230	3,143	3,269	3,210	0.60	9,032	385M	1T
1403/11/30	3,060	3,060	3,195	3,191	2.87	6,684	561M	2T
1403/11/29	3,078	3,040	3,115	3,102	2.55	5,029	270M	838B
1403/11/28	3,009	3,009	3,117	3,025	(2.48)	5,811	377M	1T
1403/11/27	3,146	3,098	3,160	3,102	(2.85)	2,292	151M	467B
1403/11/23	3,127	3,059	3,220	3,193	2.11	16,334	918M	3T
1403/11/21	3,090	3,081	3,133	3,127	2.79	8,275	553M	2T
1403/11/17	2,982	2,920	3,073	3,042	1.94	4,570	214M	651B
1403/11/16	2,930	2,930	2,994	2,984	2.65	3,664	124M	371B
1403/11/15	2,915	2,873	2,946	2,907	0.31	3,853	135M	392B
1403/11/14	2,866	2,866	2,923	2,898	1.83	3,747	138M	399B
1403/11/13	2,909	2,831	2,920	2,846	(2.47)	5,797	216M	614B
1403/11/10	2,962	2,893	2,994	2,918	(1.22)	3,721	74M	215B
1403/11/08	3,000	2,944	3,008	2,954	(2.67)	5,685	185M	547B
1403/11/07	3,080	3,011	3,127	3,035	(2.22)	4,642	120M	363B
1403/11/06	3,134	3,050	3,134	3,104	2.00	5,288	187M	579B
1403/11/03	3,040	3,026	3,043	3,043	2.98	2,543	124M	378B
1403/11/02	2,910	2,860	3,020	2,955	0.58	5,344	153M	452B
1403/11/01	3,045	2,917	3,077	2,938	(2.29)	5,468	232M	682B
1403/10/30	3,000	2,940	3,079	3,007	(0.56)	5,689	182M	548B
1403/10/29	3,075	3,022	3,090	3,024	(2.92)	4,801	201M	609B
1403/10/26	3,122	3,070	3,180	3,115	0.71	5,018	150M	468B
1403/10/24	3,028	3,003	3,118	3,093	2.15	7,323	296M	916B
1403/10/23	3,024	3,024	3,080	3,028	(2.86)	7,430	336M	1T
1403/10/22	3,120	3,112	3,197	3,117	(2.84)	8,254	409M	1T
1403/10/19	3,213	3,165	3,269	3,208	0.12	7,325	244M	783B
1403/10/18	3,160	3,160	3,210	3,204	2.79	6,936	374M	1T
1403/10/17	3,180	3,106	3,183	3,117	(2.65)	9,927	352M	1T
1403/10/16	3,250	3,151	3,319	3,202	(1.42)	12,695	431M	1T
1403/10/15	3,244	3,220	3,250	3,248	2.92	3,150	165M	537B
1403/10/12	3,190	3,098	3,220	3,156	0.80	8,946	281M	888B
1403/10/11	3,000	3,000	3,159	3,131	2.09	12,446	653M	2T
1403/10/10	3,059	3,059	3,148	3,067	(2.73)	10,288	537M	2T
1403/10/09	3,153	3,153	3,197	3,153	(2.98)	6,473	476M	2T
1403/10/08	3,336	3,236	3,336	3,250	(2.58)	10,365	457M	1T
1403/10/05	3,341	3,246	3,341	3,336	2.84	19,741	2B	6T
1403/10/04	3,244	3,244	3,244	3,244	2.98	2,849	348M	1T
1403/10/03	3,100	3,085	3,156	3,150	2.77	3,409	293M	923B
1403/10/02	3,070	2,966	3,084	3,065	2.34	13,548	1B	3T
1403/10/01	2,993	2,952	2,995	2,995	2.99	2,341	190M	570B
1403/09/28	2,863	2,863	2,992	2,908	(1.46)	13,042	663M	2T
1403/09/27	2,930	2,921	3,033	2,951	(1.99)	10,504	464M	1T
1403/09/26	2,976	2,892	3,063	3,011	1.24	19,035	925M	3T
1403/09/25	2,976	2,911	2,976	2,974	2.91	9,996	770M	2T
1403/09/24	2,890	2,890	2,890	2,890	2.99	1,435	98M	283B
1403/09/21	2,747	2,746	2,882	2,806	(0.85)	10,651	554M	2T
1403/09/20	2,940	2,813	2,940	2,830	(2.41)	13,309	749M	2T
1403/09/19	2,838	2,835	2,923	2,900	2.18	17,459	1B	3T
1403/09/18	2,838	2,838	2,838	2,838	(2.97)	2,572	179M	508B
1403/09/17	2,980	2,888	3,031	2,925	(1.75)	5,397	321M	940B
1403/09/14	2,949	2,900	2,987	2,977	2.66	5,963	423M	1T
1403/09/13	2,900	2,875	2,900	2,900	2.98	6,764	571M	2T
1403/09/12	2,816	2,816	2,816	2,816	3.00	1,341	93M	262B
1403/09/11	2,680	2,609	2,764	2,734	1.86	7,464	458M	1T
1403/09/10	2,699	2,570	2,708	2,684	2.05	13,332	834M	2T
1403/09/07	2,619	2,561	2,634	2,630	2.81	7,759	611M	2T
1403/09/06	2,559	2,531	2,559	2,558	2.94	13,952	1B	3T
1403/09/05	2,485	2,485	2,485	2,485	2.98	981	130M	323B
1403/09/04	2,413	2,413	2,413	2,413	2.99	1,483	174M	421B
1403/09/03	2,335	2,301	2,346	2,343	2.85	5,587	595M	1T
1403/08/30	2,278	2,278	2,278	2,278	2.98	6,765	901M	2T
1403/08/29	2,212	2,212	2,212	2,212	2.98	1,265	187M	413B
1403/08/28	2,148	2,148	2,148	2,148	2.97	840	128M	275B
1403/08/27	2,086	2,086	2,086	2,086	2.96	1,101	132M	275B
1403/08/26	2,057	2,057	2,057	2,026	1.40	450	29M	60B
1403/08/23	2,032	2,032	2,032	1,998	1.27	524	28M	56B
1403/08/22	1,979	1,979	1,979	1,973	2.65	639	58M	114B
1403/08/21	1,949	1,949	1,949	1,922	1.53	537	34M	66B
1403/08/20	1,934	1,934	1,934	1,893	0.80	371	18M	34B
1403/08/19	1,912	1,912	1,912	1,878	1.13	448	24M	47B
1403/08/16	1,810	1,785	1,883	1,857	1.53	2,456	138M	257B
1403/08/15	1,810	1,799	1,868	1,829	(0.44)	2,087	66M	121B
1403/08/14	1,834	1,834	1,859	1,837	(2.8)	2,797	85M	156B
1403/08/13	1,853	1,853	1,899	1,890	(1.05)	857	22M	41B
1403/08/12	1,910	1,885	1,978	1,910	(0.88)	2,547	66M	127B
1403/08/09	1,894	1,893	1,999	1,927	(1.23)	3,704	127M	245B
1403/08/08	2,000	1,941	2,006	1,951	(2.5)	2,206	64M	126B
1403/08/07	2,002	1,980	2,002	2,001	2.93	2,877	178M	356B
1403/08/06	1,992	1,992	1,992	1,944	0.52	368	10M	21B
1403/08/05	1,962	1,962	1,962	1,934	1.52	828	32M	62B
1403/08/02	1,863	1,863	1,863	1,905	(0.78)	704	15M	28B
1403/08/01	1,919	1,919	1,946	1,920	(2.93)	2,016	82M	158B
1403/07/30	1,946	1,946	1,946	1,978	(1.4)	1,187	27M	53B
1403/07/29	1,956	1,956	1,956	2,006	(0.5)	546	9M	18B
1403/07/28	1,998	1,998	2,048	2,016	(2.09)	1,336	42M	84B
1403/07/25	2,058	2,058	2,088	2,059	(2.92)	3,023	97M	199B
1403/07/24	2,074	2,074	2,074	2,121	(0.8)	593	14M	30B
1403/07/23	2,150	2,103	2,193	2,138	(1.38)	1,158	28M	58B
1403/07/22	2,185	2,132	2,214	2,168	(1.05)	2,485	60M	131B
1403/07/21	2,183	2,162	2,245	2,191	(0.59)	2,075	53M	115B
1403/07/18	2,204	2,204	2,210	2,204	(0.99)	3,132	76M	167B
1403/07/17	2,226	2,226	2,234	2,226	(0.98)	2,916	104M	231B
1403/07/16	2,234	2,234	2,234	2,248	(0.35)	314	18M	41B
1403/07/15	2,235	2,235	2,235	2,256	(0.04)	128	3M	7B
1403/07/14	2,236	2,236	2,236	2,257	(0.04)	160	3M	8B
1403/07/11	2,239	2,239	2,239	2,258	(0.13)	187	7M	15B
1403/07/10	2,248	2,248	2,248	2,261	(0.4)	457	20M	46B
1403/07/09	2,270	2,270	2,279	2,270	(0.96)	2,081	163M	369B
1403/07/08	2,292	2,292	2,292	2,292	(0.99)	1,034	69M	158B
1403/07/07	2,293	2,293	2,293	2,315	(0.04)	181	3M	7B
1403/07/04	2,350	2,285	2,350	2,316	(0.86)	3,694	127M	294B
1403/07/03	2,299	2,284	2,337	2,336	2.95	2,524	174M	407B
1403/07/02	2,254	2,212	2,300	2,269	1.25	1,849	63M	142B
1403/07/01	2,223	2,222	2,269	2,241	(0.44)	2,743	58M	130B
1403/06/28	2,251	2,230	2,284	2,251	1.03	1,743	61M	137B
1403/06/27	2,200	2,170	2,248	2,228	2.06	2,123	90M	201B
1403/06/26	2,179	2,151	2,215	2,183	(0.27)	2,101	53M	116B
1403/06/25	2,240	2,168	2,243	2,189	(2.06)	2,735	90M	197B
1403/06/24	2,251	2,215	2,297	2,235	(2.1)	3,741	91M	204B
1403/06/21	2,300	2,261	2,310	2,283	(0.17)	2,057	59M	136B
1403/06/20	2,315	2,274	2,329	2,287	(0.82)	2,313	59M	135B
1403/06/19	2,294	2,276	2,345	2,306	1.23	1,968	59M	137B
1403/06/18	2,269	2,269	2,340	2,278	(2.61)	4,787	154M	351B
1403/06/17	2,388	2,304	2,391	2,339	(1.52)	4,574	127M	297B
1403/06/13	2,395	2,344	2,396	2,375	0.85	3,192	75M	178B
1403/06/11	2,355	2,349	2,355	2,355	1.99	3,671	248M	584B
1403/06/10	2,309	2,309	2,309	2,309	1.99	644	75M	174B
1403/06/07	2,284	2,281	2,289	2,264	0.85	598	24M	55B
1403/06/06	2,238	2,206	2,256	2,245	1.49	2,024	59M	133B
1403/06/05	2,214	2,170	2,214	2,212	1.89	2,394	115M	254B
1403/06/03	2,190	2,180	2,197	2,171	0.79	708	23M	50B
1403/05/31	2,146	2,121	2,176	2,154	0.37	1,647	45M	97B
1403/05/30	2,161	2,115	2,161	2,146	1.27	2,695	97M	208B
1403/05/29	2,128	2,128	2,128	2,119	1.53	712	45M	97B
1403/05/28	2,122	2,122	2,122	2,087	0.29	244	8M	18B
1403/05/27	2,111	2,111	2,111	2,081	0.53	488	16M	33B
1403/05/24	2,070	2,053	2,070	2,070	0.98	1,708	90M	187B
1403/05/23	2,035	2,035	2,048	2,050	(0.24)	729	16M	32B
1403/05/22	2,080	2,048	2,080	2,055	(0.63)	3,026	52M	107B
1403/05/21	2,057	2,057	2,095	2,068	(0.43)	2,268	54M	112B
1403/05/16	2,085	2,069	2,090	2,077	(0.48)	4,004	60M	124B
1403/05/15	2,088	2,082	2,117	2,087	(0.76)	4,831	71M	148B
1403/05/14	2,084	2,084	2,126	2,103	(0.1)	2,603	49M	104B
1403/05/13	2,116	2,100	2,199	2,105	(5.73)	3,110	87M	182B
1403/05/10	2,293	2,209	2,293	2,233	(4.94)	4,366	140M	314B
1403/05/09	2,387	2,316	2,400	2,349	(1.43)	4,227	79M	186B
1403/05/08	2,365	2,260	2,490	2,383	(6.88)	3,520	151M	361B
1403/04/27	2,790	2,770	2,848	2,819	2.85	4,811	191M	539B
1403/04/24	2,759	2,720	2,759	2,741	(0.29)	2,350	56M	153B
1403/04/23	2,800	2,731	2,800	2,749	(0.65)	2,206	51M	139B
1403/04/20	2,781	2,740	2,820	2,767	(1.04)	2,771	58M	160B
1403/04/19	2,815	2,769	2,835	2,796	(1.72)	3,259	66M	184B
1403/04/18	2,859	2,815	2,880	2,845	(2.03)	4,046	75M	214B
1403/04/17	2,988	2,831	2,988	2,904	3.02	3,315	108M	314B
1403/04/16	2,852	2,852	2,852	2,819	4.76	738	36M	101B
1403/04/13	2,740	2,681	2,740	2,691	0.34	1,932	38M	102B
1403/04/12	2,644	2,644	2,740	2,682	0.83	1,428	34M	90B
1403/04/11	2,687	2,635	2,690	2,660	(0.08)	1,668	40M	107B
1403/04/10	2,701	2,609	2,739	2,662	(2.2)	4,417	111M	296B
1403/04/09	2,780	2,679	2,780	2,722	(0.29)	2,950	81M	221B
1403/04/06	2,680	2,680	2,733	2,730	1.87	1,843	84M	230B
1403/04/04	2,680	2,675	2,680	2,680	1.98	1,865	151M	405B
1403/04/03	2,613	2,602	2,650	2,628	0.15	1,306	33M	87B
1403/04/02	2,660	2,610	2,660	2,624	0.23	1,538	31M	81B
1403/03/30	2,647	2,572	2,651	2,618	0.69	1,944	111M	291B
1403/03/29	2,601	2,581	2,650	2,600	(0.54)	2,545	50M	131B
1403/03/27	2,579	2,579	2,579	2,614	(0.65)	526	15M	39B
1403/03/26	2,640	2,597	2,640	2,631	(0.68)	1,481	17M	45B
1403/03/23	2,622	2,622	2,684	2,649	(0.53)	1,677	36M	96B
1403/03/22	2,669	2,633	2,669	2,663	1.76	2,264	71M	189B
1403/03/21	2,644	2,644	2,644	2,617	0.93	687	21M	57B
1403/03/20	2,583	2,561	2,640	2,593	(0.77)	3,032	70M	182B
1403/03/19	2,616	2,583	2,616	2,613	(0.83)	976	20M	51B
1403/03/16	2,660	2,620	2,699	2,635	(1.42)	2,025	41M	107B
1403/03/13	2,748	2,662	2,748	2,673	(1.58)	2,880	73M	194B
1403/03/12	2,722	2,670	2,722	2,716	1.76	2,830	103M	278B
1403/03/09	2,707	2,707	2,707	2,669	0.57	509	12M	34B
1403/03/08	2,606	2,606	2,712	2,654	(0.19)	5,046	192M	509B
1403/03/07	2,639	2,639	2,639	2,659	(1.23)	859	27M	71B
1403/03/06	2,672	2,672	2,672	2,692	(1.25)	788	27M	73B
1403/03/05	2,725	2,725	2,725	2,726	(1.94)	661	43M	116B
1403/02/29	2,799	2,750	2,832	2,780	(0.07)	2,231	43M	119B
1403/02/26	2,780	2,750	2,812	2,782	(0.04)	2,508	42M	117B
1403/02/25	2,777	2,755	2,830	2,783	0.11	4,129	63M	174B
1403/02/24	2,850	2,762	2,857	2,780	(1.84)	3,580	64M	178B
1403/02/23	2,879	2,807	2,879	2,832	(0.56)	2,960	55M	156B
1403/02/22	2,880	2,827	2,899	2,848	(1.25)	4,492	76M	216B
1403/02/19	2,920	2,859	2,927	2,884	(1.37)	3,952	54M	157B
1403/02/18	2,946	2,901	2,976	2,924	(0.95)	3,621	54M	158B
1403/02/17	2,969	2,930	2,990	2,952	(1.2)	3,431	51M	151B
1403/02/16	3,000	2,968	3,030	2,988	(0.23)	2,796	54M	162B
1403/02/12	3,000	2,978	3,025	2,995	0.44	2,254	44M	131B
1403/02/11	2,995	2,955	3,018	2,982	(0.8)	2,776	46M	137B
1403/02/10	2,989	2,976	3,065	3,006	(0.13)	3,735	84M	251B
1403/02/09	3,046	2,990	3,089	3,010	(2.4)	3,669	64M	192B
1403/02/08	3,110	3,040	3,154	3,084	(1.19)	3,778	55M	169B
1403/02/05	3,102	3,100	3,169	3,121	(0.13)	3,094	68M	211B
1403/02/04	3,159	3,097	3,177	3,125	(1.7)	3,117	57M	179B
1403/02/03	3,162	3,140	3,208	3,179	(0.93)	3,143	51M	163B
1403/02/02	3,250	3,151	3,266	3,209	1.23	4,508	94M	303B
1403/02/01	3,050	3,050	3,183	3,170	6.55	5,198	195M	617B
1403/01/29	2,965	2,965	2,975	2,975	0.98	1,796	51M	152B
1403/01/28	2,970	2,939	2,977	2,946	(0.74)	2,469	88M	258B
1403/01/27	2,950	2,950	2,972	2,968	0.85	1,726	55M	164B
1403/01/26	2,925	2,925	2,925	2,943	(0.37)	589	14M	41B
1403/01/25	3,103	2,908	3,103	2,954	(4.83)	6,253	159M	470B
1403/01/21	3,090	3,084	3,148	3,104	0.42	2,698	61M	190B
1403/01/20	3,070	3,058	3,150	3,091	0.78	3,406	65M	200B
1403/01/19	3,073	3,043	3,115	3,067	(0.26)	3,546	83M	255B
1403/01/18	3,121	3,026	3,180	3,075	(1.51)	5,953	125M	383B
1403/01/15	3,120	3,085	3,151	3,122	(0.26)	3,840	84M	261B
1403/01/14	3,099	3,063	3,199	3,130	(1.7)	4,266	113M	355B
1403/01/11	3,213	3,159	3,218	3,184	(1.21)	4,301	66M	210B
1403/01/08	3,240	3,204	3,280	3,223	(0.68)	3,479	49M	159B
1403/01/07	3,288	3,226	3,295	3,245	(1.96)	4,393	57M	184B
1403/01/06	3,405	3,265	3,408	3,310	(0.36)	5,684	92M	305B
1403/01/05	3,288	3,260	3,370	3,322	2.91	4,605	91M	303B
1402/12/28	3,161	3,161	3,280	3,228	1.41	4,162	67M	218B
1402/12/27	3,199	3,160	3,217	3,183	0.03	2,288	38M	120B
1402/12/26	3,175	3,168	3,228	3,182	(0.5)	2,386	49M	157B
1402/12/22	3,178	3,162	3,260	3,198	(0.44)	2,684	45M	143B
1402/12/21	3,137	3,130	3,279	3,212	1.77	3,704	90M	288B
1402/12/20	3,160	3,077	3,200	3,156	(0.97)	4,239	109M	343B
1402/12/19	3,257	3,154	3,263	3,187	(1.61)	5,089	122M	389B
1402/12/16	3,283	3,201	3,283	3,239	(1.34)	4,188	84M	272B
1402/12/15	3,067	3,040	3,299	3,283	6.45	8,034	366M	1T
1402/12/14	3,169	3,023	3,180	3,084	(0.87)	3,523	71M	220B
1402/12/13	3,119	3,055	3,123	3,111	6.58	5,435	168M	522B
1402/12/12	2,760	2,750	2,970	2,919	5.15	3,882	120M	350B
1402/12/09	2,779	2,764	2,815	2,776	0.40	2,383	39M	108B
1402/12/08	2,770	2,746	2,792	2,765	(0.25)	2,361	41M	113B
1402/12/07	2,834	2,750	2,834	2,772	(1.7)	2,838	50M	140B
1402/12/05	2,860	2,792	2,860	2,820	(0.25)	2,805	52M	147B
1402/12/02	2,835	2,809	2,846	2,827	(0.21)	2,248	42M	119B
1402/12/01	2,811	2,808	2,856	2,833	0.18	2,230	42M	120B
1402/11/30	2,815	2,806	2,850	2,828	1.00	2,934	59M	166B
1402/11/29	2,800	2,774	2,829	2,800	0.86	4,152	73M	203B
1402/11/28	2,820	2,738	2,820	2,776	(3.14)	4,934	148M	410B
1402/11/01	4,022	3,987	4,144	4,064	(1.79)	9,228	253M	1T
1402/10/30	4,320	4,123	4,320	4,138	(4.63)	5,353	125M	516B
1402/10/27	4,382	4,309	4,382	4,339	(0.64)	2,890	48M	208B
1402/10/26	4,354	4,350	4,388	4,367	(0.41)	2,421	72M	312B
1402/10/25	4,450	4,360	4,450	4,385	(0.5)	3,131	66M	289B
1402/10/24	4,387	4,370	4,438	4,407	0.96	4,077	71M	313B
1402/10/23	4,340	4,310	4,422	4,365	1.23	4,349	88M	382B
1402/10/20	4,310	4,294	4,344	4,312	0.77	2,922	59M	253B
1402/10/19	4,289	4,230	4,308	4,279	0.26	3,043	77M	330B
1402/10/18	4,245	4,185	4,350	4,268	1.16	3,886	73M	312B
1402/10/17	4,250	4,198	4,250	4,219	(0.07)	2,872	43M	183B
1402/10/16	4,260	4,197	4,260	4,222	(0.47)	2,979	40M	171B
1402/10/13	4,240	4,206	4,291	4,242	(0.63)	3,195	61M	257B
1402/10/12	4,300	4,250	4,310	4,269	(0.74)	2,638	33M	140B
1402/10/11	4,324	4,290	4,340	4,301	(0.83)	3,082	39M	166B
1402/10/10	4,360	4,320	4,400	4,337	(0.69)	2,394	46M	199B
1402/10/09	4,365	4,339	4,413	4,367	0.11	3,049	50M	217B
1402/10/06	4,340	4,340	4,413	4,362	0.02	2,492	36M	159B
1402/10/05	4,366	4,328	4,427	4,361	(1.49)	2,754	53M	229B
1402/10/04	4,470	4,387	4,470	4,427	(0.87)	2,972	54M	238B
1402/10/03	4,477	4,431	4,498	4,466	(0.67)	2,757	58M	261B
1402/10/02	4,550	4,471	4,572	4,496	(0.55)	3,083	44M	199B
1402/09/29	4,495	4,472	4,599	4,521	(0.18)	3,368	89M	404B
1402/09/28	4,500	4,470	4,594	4,529	2.07	5,953	175M	791B
1402/09/27	4,380	4,380	4,504	4,437	1.63	6,431	259M	1T
1402/09/25	4,360	4,346	4,410	4,366	0.0	3,645	72M	315B
1402/09/22	4,386	4,336	4,419	4,366	(1.4)	3,554	66M	286B
1402/09/21	4,465	4,391	4,475	4,428	(0.47)	2,997	57M	250B
1402/09/20	4,472	4,416	4,539	4,449	(0.71)	3,508	74M	330B
1402/09/19	4,473	4,440	4,517	4,481	(0.58)	3,009	52M	231B
1402/09/18	4,571	4,462	4,575	4,507	(1.4)	4,290	81M	364B
1402/09/15	4,589	4,495	4,644	4,571	1.65	5,824	96M	437B
1402/09/14	4,467	4,405	4,599	4,497	1.67	6,028	157M	707B
1402/09/13	4,425	4,360	4,500	4,423	2.81	6,343	137M	606B
1402/09/12	4,204	4,190	4,416	4,302	1.73	4,543	107M	462B
1402/09/11	4,295	4,202	4,295	4,229	1.00	2,478	41M	172B
1402/09/08	4,120	4,120	4,234	4,187	1.60	2,249	38M	158B
1402/09/07	4,110	4,080	4,150	4,121	0.27	2,051	29M	121B
1402/09/06	4,170	4,088	4,170	4,110	(0.19)	1,911	32M	132B
1402/09/05	4,115	4,091	4,170	4,118	0.05	2,545	39M	160B
1402/09/04	4,150	4,092	4,195	4,116	(0.84)	2,997	44M	181B
1402/09/01	4,150	4,110	4,210	4,151	0.10	2,776	36M	151B
1402/08/30	4,130	4,112	4,200	4,147	0.39	2,326	28M	116B
1402/08/29	4,113	4,100	4,177	4,131	(0.24)	2,293	28M	117B
1402/08/28	4,141	4,113	4,177	4,141	(0.22)	2,320	36M	150B
1402/08/27	4,175	4,123	4,200	4,150	(1.21)	2,406	38M	158B
1402/08/24	4,180	4,180	4,250	4,201	(0.1)	1,862	36M	150B
1402/08/23	4,290	4,172	4,290	4,205	(1.31)	2,070	49M	205B
1402/08/22	4,240	4,230	4,310	4,261	0.09	2,113	33M	141B
1402/08/21	4,260	4,220	4,296	4,257	(0.33)	1,710	28M	119B
1402/08/20	4,280	4,239	4,328	4,271	(0.21)	2,558	49M	209B
1402/08/17	4,303	4,251	4,350	4,280	(0.28)	2,049	37M	160B
1402/08/16	4,200	4,200	4,350	4,292	1.56	2,481	46M	196B
1402/08/15	4,150	4,150	4,290	4,226	2.08	2,569	38M	161B
1402/08/14	4,189	4,100	4,190	4,140	0.63	2,314	34M	141B
1402/08/13	4,178	4,079	4,178	4,114	2.85	2,246	33M	137B
1402/08/10	4,025	3,908	4,096	4,000	(0.65)	2,860	56M	225B
1402/08/09	4,042	4,000	4,088	4,026	(1.18)	2,323	34M	137B
1402/08/08	4,023	4,023	4,109	4,074	1.14	2,309	38M	153B
1402/08/07	3,975	3,974	4,060	4,028	1.26	1,915	28M	114B
1402/08/06	4,090	3,934	4,095	3,978	(3.09)	4,327	98M	389B
1402/08/03	4,090	4,088	4,141	4,105	0.42	1,609	27M	110B
1402/08/02	4,110	4,066	4,150	4,088	(1.66)	2,866	58M	235B
1402/08/01	4,207	4,127	4,210	4,157	(1.33)	2,026	34M	141B
1402/07/30	4,215	4,177	4,271	4,213	(0.14)	2,347	44M	187B
1402/07/29	4,210	4,188	4,300	4,219	(0.42)	2,265	37M	156B
1402/07/26	4,260	4,192	4,311	4,237	(0.75)	3,392	101M	427B
1402/07/25	4,289	4,210	4,289	4,269	4.50	4,800	122M	522B
1402/07/24	4,045	4,042	4,149	4,085	1.77	2,716	49M	199B
1402/07/23	4,000	3,994	4,069	4,014	0.05	2,296	36M	146B
1402/07/22	4,050	3,956	4,100	4,012	(1.76)	2,788	50M	201B
1402/07/19	4,160	4,031	4,170	4,084	0.0	2,778	54M	220B
1402/07/18	4,050	4,023	4,152	4,084	1.16	3,014	63M	257B
1402/07/17	3,970	3,960	4,135	4,037	0.07	2,791	45M	181B
1402/07/16	4,149	4,008	4,149	4,034	(3.7)	4,477	116M	466B
1402/07/15	4,348	4,152	4,348	4,189	(3.75)	4,813	109M	455B
1402/07/12	4,430	4,328	4,430	4,352	(0.11)	1,901	24M	105B
1402/07/10	4,370	4,308	4,402	4,357	(0.21)	1,943	25M	107B
1402/07/09	4,412	4,322	4,429	4,366	(1.07)	2,340	63M	274B
1402/07/08	4,410	4,381	4,490	4,413	(1.01)	2,673	48M	211B
1402/07/05	4,440	4,402	4,509	4,458	0.13	1,852	42M	188B
1402/07/04	4,470	4,401	4,500	4,452	0.09	2,446	40M	179B
1402/07/03	4,510	4,411	4,510	4,448	(1.79)	2,965	70M	309B
1402/07/01	4,526	4,505	4,621	4,529	(1.05)	2,582	46M	207B
1402/06/29	4,580	4,522	4,680	4,577	(1.53)	2,185	47M	216B
1402/06/28	4,670	4,615	4,734	4,648	(1.06)	2,457	58M	269B
1402/06/27	4,778	4,657	4,778	4,698	(0.87)	2,772	66M	309B
1402/06/26	4,699	4,655	4,790	4,739	2.33	3,698	63M	299B
1402/06/22	4,679	4,587	4,699	4,631	0.22	2,761	66M	306B
1402/06/21	4,610	4,574	4,668	4,621	0.06	3,520	65M	298B
1402/06/20	4,615	4,580	4,670	4,618	(0.17)	2,444	45M	206B
1402/06/19	4,629	4,540	4,690	4,626	(0.43)	3,538	56M	257B
1402/06/18	4,689	4,613	4,730	4,646	(0.77)	4,723	124M	575B
1402/06/14	4,800	4,564	4,800	4,682	0.21	5,655	174M	813B
1402/06/13	4,542	4,540	4,760	4,672	2.79	6,124	133M	621B
1402/06/12	4,519	4,411	4,643	4,545	2.18	4,628	76M	345B
1402/06/11	4,417	4,302	4,518	4,448	0.57	4,386	73M	324B
1402/06/08	4,399	4,349	4,500	4,423	0.09	3,374	61M	269B
1402/06/07	4,470	4,368	4,503	4,419	0.50	3,753	67M	298B
1402/06/06	4,414	4,326	4,510	4,397	1.27	5,697	147M	647B
1402/06/05	4,280	4,235	4,359	4,342	4.58	6,175	191M	831B
1402/06/04	4,040	4,030	4,173	4,152	4.45	4,655	183M	761B
1402/06/01	3,870	3,870	4,039	3,975	1.77	2,954	57M	225B
1402/05/31	3,950	3,884	3,960	3,906	(1.36)	2,734	48M	187B
1402/05/30	3,961	3,943	4,010	3,960	0.08	2,619	58M	229B
1402/05/29	3,982	3,945	3,983	3,957	0.25	2,336	45M	180B
1402/05/28	4,000	3,923	4,027	3,947	(0.88)	2,735	64M	253B
1402/05/25	3,980	3,944	4,030	3,982	(0.1)	2,648	39M	157B
1402/05/24	4,035	3,947	4,035	3,986	(1.39)	2,493	53M	213B
1402/05/23	4,050	3,997	4,099	4,042	1.66	3,501	61M	248B
1402/05/22	3,859	3,859	4,050	3,976	3.06	5,300	117M	463B
1402/05/21	3,934	3,826	3,934	3,858	(2.67)	4,098	128M	492B
1402/05/18	3,994	3,907	4,020	3,964	1.17	3,218	46M	182B
1402/05/17	3,930	3,880	3,948	3,918	(0.31)	3,243	54M	213B
1402/05/16	3,920	3,860	3,990	3,930	0.05	6,279	143M	560B
1402/05/15	3,960	3,883	3,970	3,928	10.12	5,462	138M	540B
1402/05/09	4,089	4,057	4,212	4,167	1.91	5,037	107M	447B
1402/05/08	4,162	4,046	4,170	4,089	(1.92)	4,412	98M	401B
1402/05/07	4,210	4,149	4,219	4,169	0.34	2,950	44M	184B
1402/05/04	4,110	4,070	4,200	4,155	(0.36)	3,405	63M	260B
1402/05/03	4,249	4,114	4,249	4,170	0.48	4,317	57M	236B
1402/05/02	4,100	4,100	4,220	4,150	1.24	6,099	114M	475B
1402/05/01	4,091	4,091	4,192	4,099	(4.81)	14,451	392M	2T
1402/04/31	4,306	4,306	4,306	4,306	(4.99)	1,859	30M	128B
1402/04/28	4,640	4,355	4,640	4,532	0.96	7,395	109M	492B
1402/04/27	4,404	4,400	4,542	4,489	3.77	7,535	179M	805B
1402/04/26	4,476	4,296	4,476	4,326	(4.33)	7,244	139M	599B
1402/04/25	4,689	4,479	4,689	4,522	(3.99)	6,205	121M	548B
1402/04/24	4,780	4,612	4,790	4,710	0.43	4,479	64M	301B
1402/04/21	4,850	4,670	4,870	4,690	(4.48)	8,131	159M	747B
1402/04/20	5,000	4,830	5,010	4,910	(1.8)	7,464	216M	1T
1402/04/19	5,020	4,960	5,100	5,000	(1.38)	5,142	103M	514B
1402/04/18	5,100	5,030	5,150	5,070	(1.55)	4,497	86M	437B
1402/04/17	5,150	5,110	5,250	5,150	0.39	3,842	62M	317B
1402/04/14	5,150	5,110	5,180	5,130	0.20	3,339	56M	289B
1402/04/13	5,170	5,080	5,210	5,120	(0.19)	6,272	108M	555B
1402/04/12	5,060	5,060	5,180	5,130	1.99	4,662	69M	354B
1402/04/11	4,990	4,970	5,090	5,030	0.40	5,043	61M	307B
1402/04/10	5,100	4,980	5,100	5,010	(1.57)	5,465	64M	320B
1402/04/07	5,100	5,030	5,160	5,090	(0.78)	4,407	65M	330B
1402/04/06	5,220	5,090	5,240	5,130	(2.66)	6,097	110M	567B
1402/04/05	5,310	5,200	5,350	5,270	(2.23)	6,363	100M	529B
1402/04/04	5,430	5,300	5,430	5,390	4.05	8,758	173M	934B
1402/04/03	5,220	5,140	5,240	5,180	(1.33)	4,151	49M	252B
1402/03/31	5,260	5,200	5,330	5,250	0.19	4,385	62M	325B
1402/03/30	5,220	5,110	5,380	5,240	0.58	5,715	114M	600B
1402/03/29	5,220	5,150	5,280	5,210	0.0	4,522	83M	433B
1402/03/28	5,150	5,100	5,270	5,210	(0.57)	4,355	96M	499B
1402/03/27	5,350	5,180	5,350	5,240	(1.13)	4,814	78M	410B
1402/03/24	5,300	5,220	5,390	5,300	1.92	4,418	69M	366B
1402/03/23	5,080	5,070	5,340	5,200	1.56	5,710	92M	477B
1402/03/22	5,270	5,090	5,300	5,120	(4.3)	12,043	236M	1T
1402/03/21	5,400	5,280	5,450	5,350	(0.93)	7,554	104M	555B
1402/03/20	5,550	5,390	5,550	5,400	(4.76)	8,881	231M	1T
1402/03/17	5,700	5,620	5,740	5,670	(1.22)	6,074	90M	512B
1402/03/16	5,830	5,690	5,830	5,740	0.0	5,154	92M	526B
1402/03/13	5,790	5,680	5,790	5,740	0.0	5,085	103M	588B
1402/03/10	5,810	5,690	5,840	5,740	(1.2)	5,079	113M	649B
1402/03/09	5,840	5,780	5,860	5,810	0.0	6,216	129M	752B
1402/03/08	5,780	5,780	5,900	5,810	0.17	5,592	90M	521B
1402/03/07	5,940	5,740	5,940	5,800	(2.85)	9,770	221M	1T
1402/03/06	6,100	5,890	6,120	5,970	(3.08)	11,932	267M	2T
1402/03/03	6,210	6,000	6,210	6,160	4.05	17,276	469M	3T
1402/03/02	5,950	5,860	6,000	5,920	(0.67)	9,582	147M	869B
1402/03/01	6,030	5,910	6,070	5,960	(0.17)	8,846	163M	973B
1402/02/31	5,880	5,850	6,050	5,970	0.34	8,048	177M	1T
1402/02/30	6,090	5,860	6,130	5,950	(1.16)	12,141	239M	1T
1402/02/27	6,010	5,910	6,130	6,020	0.50	11,733	210M	1T
1402/02/25	6,050	5,850	6,060	5,990	3.10	17,025	373M	2T
1402/02/24	5,750	5,750	5,810	5,810	4.87	6,940	246M	1T
1402/02/23	5,550	5,420	5,710	5,540	(2.81)	16,515	395M	2T
1402/02/20	5,900	5,570	5,940	5,700	(1.38)	15,461	356M	2T
1402/02/19	5,550	5,550	5,980	5,780	0.87	21,321	460M	3T
1402/02/18	5,750	5,710	5,880	5,730	(4.66)	13,729	384M	2T
1402/02/17	6,380	5,860	6,440	6,010	(2.44)	31,606	833M	5T
1402/02/16	5,960	5,930	6,270	6,160	3.01	26,478	774M	5T
1402/02/13	6,050	5,930	6,090	5,980	(1.32)	18,466	355M	2T
1402/02/12	6,000	5,960	6,150	6,060	1.17	15,621	369M	2T
1402/02/11	6,050	5,900	6,130	5,990	(1.32)	16,573	288M	2T
1402/02/10	6,100	6,000	6,160	6,070	2.71	15,114	280M	2T
1402/02/09	5,790	5,770	6,020	5,910	2.96	20,061	478M	3T
1402/02/06	5,750	5,650	5,840	5,740	(1.54)	14,733	263M	2T
1402/02/05	5,830	5,730	5,950	5,830	0.52	14,601	235M	1T
1402/02/04	5,820	5,650	5,920	5,800	(0.85)	15,944	296M	2T
1402/01/30	5,930	5,750	5,960	5,850	(1.18)	15,030	277M	2T
1402/01/29	5,820	5,800	6,070	5,920	1.02	17,954	401M	2T
1402/01/28	5,790	5,720	5,940	5,860	1.21	13,345	267M	2T
1402/01/27	5,800	5,670	5,930	5,790	2.48	18,442	432M	3T
1402/01/26	5,590	5,590	5,650	5,650	4.96	16,252	606M	3T
1402/01/22	5,260	5,178	5,488	5,383	0.79	13,367	285M	2T
1402/01/21	5,290	5,135	5,446	5,341	2.97	21,837	527M	3T
1402/01/20	5,158	5,081	5,299	5,187	0.56	15,149	335M	2T
1402/01/19	4,976	4,973	5,233	5,158	3.49	18,633	434M	2T
1402/01/16	4,930	4,881	5,050	4,984	(0.24)	12,559	255M	1T
1402/01/15	5,092	4,880	5,170	4,996	0.56	16,285	349M	2T
1402/01/14	4,855	4,777	5,116	4,968	(0.04)	16,089	314M	2T
1402/01/09	4,930	4,860	5,046	4,970	1.78	12,788	295M	1T
1402/01/08	4,890	4,820	4,960	4,883	(0.14)	15,457	330M	2T
1402/01/07	4,850	4,790	4,995	4,890	1.64	17,576	465M	2T
1402/01/06	4,620	4,550	4,825	4,811	4.68	22,781	1B	6T
1402/01/05	4,660	4,525	4,677	4,596	0.02	10,173	181M	832B
1401/12/28	4,680	4,525	4,709	4,595	0.09	13,348	329M	2T
1401/12/27	4,443	4,442	4,603	4,591	4.72	9,508	359M	2T
1401/12/24	4,289	4,250	4,427	4,384	3.96	9,801	237M	1T
1401/12/23	4,219	4,200	4,260	4,217	(0.02)	9,236	127M	534B
1401/12/22	4,213	4,194	4,278	4,218	0.26	6,826	143M	604B
1401/12/21	4,240	4,150	4,247	4,207	(1.87)	7,834	188M	792B
1401/12/20	4,310	4,250	4,395	4,287	0.12	9,156	218M	932B
1401/12/16	4,245	4,200	4,345	4,282	2.10	7,050	150M	642B
1401/12/15	4,199	4,148	4,251	4,194	(0.9)	5,827	137M	576B
1401/12/14	4,234	4,186	4,365	4,232	(0.61)	9,151	177M	747B
1401/12/13	4,380	4,234	4,380	4,258	(4.44)	11,318	335M	1T
1401/12/10	4,570	4,397	4,590	4,456	(3.72)	14,357	416M	2T
1401/12/09	4,560	4,450	4,700	4,628	2.16	11,721	274M	1T
1401/12/08	4,490	4,380	4,694	4,530	(0.83)	16,212	435M	2T
1401/12/07	4,588	4,450	4,588	4,568	4.53	21,873	822M	4T
1401/12/06	4,320	4,320	4,372	4,370	4.95	5,029	317M	1T
1401/12/03	4,180	4,100	4,240	4,164	(1.63)	8,441	188M	784B
1401/12/02	4,200	4,120	4,264	4,233	4.24	15,221	503M	2T
1401/12/01	3,950	3,946	4,077	4,061	4.58	7,014	405M	2T
1401/11/30	3,871	3,865	3,910	3,883	1.44	4,899	103M	401B
1401/11/26	3,850	3,813	3,866	3,828	(1.69)	4,864	97M	371B
1401/11/25	3,927	3,860	3,958	3,894	(1.34)	5,360	105M	409B
1401/11/24	4,000	3,930	4,001	3,947	0.05	4,160	78M	308B
1401/11/23	3,941	3,873	4,001	3,945	(0.28)	5,460	144M	569B
1401/11/19	4,030	3,920	4,030	3,956	(0.25)	5,287	97M	385B
1401/11/18	3,920	3,920	4,043	3,966	2.19	5,084	125M	497B
1401/11/17	3,850	3,816	3,938	3,881	0.81	5,654	110M	425B
1401/11/16	3,930	3,816	3,930	3,850	(3.19)	9,005	215M	828B
1401/11/12	4,022	3,931	4,022	3,977	(0.48)	7,232	142M	564B
1401/11/11	3,985	3,950	4,050	3,996	1.27	6,966	128M	511B
1401/11/10	3,960	3,813	4,045	3,946	0.97	11,102	250M	988B
1401/11/09	4,040	3,871	4,060	3,908	(4.07)	15,456	521M	2T
1401/11/08	4,081	3,979	4,137	4,074	0.05	10,934	277M	1T
1401/11/05	4,188	4,013	4,188	4,072	(3.46)	13,149	324M	1T
1401/11/04	4,289	4,190	4,310	4,218	(2.56)	10,487	218M	921B
1401/11/03	4,410	4,240	4,480	4,329	(0.94)	16,280	402M	2T
1401/11/02	4,320	4,255	4,418	4,370	3.85	20,947	621M	3T
1401/11/01	4,240	4,122	4,284	4,208	0.81	21,896	568M	2T
1401/10/28	3,971	3,971	4,230	4,174	3.60	20,932	862M	4T
1401/10/27	4,125	3,988	4,148	4,029	(1.25)	15,606	351M	1T
1401/10/26	4,060	4,038	4,112	4,080	2.36	12,692	354M	1T
1401/10/24	3,930	3,858	4,052	3,986	(1.14)	10,386	242M	966B
1401/10/21	4,050	3,950	4,129	4,032	(1.42)	13,275	284M	1T
1401/10/20	4,113	4,040	4,175	4,090	2.69	13,006	365M	1T
1401/10/19	3,910	3,908	4,023	3,983	2.97	13,660	474M	2T
1401/10/18	3,877	3,790	3,901	3,868	4.09	16,724	526M	2T
1401/10/17	3,692	3,667	3,785	3,716	0.38	13,624	350M	1T
1401/10/14	3,740	3,682	3,745	3,702	(2.48)	9,550	223M	824B
1401/10/13	3,830	3,734	3,922	3,796	(0.6)	12,788	336M	1T
1401/10/12	3,788	3,780	3,855	3,819	3.41	10,871	258M	986B
1401/10/11	3,732	3,580	3,808	3,693	(1.78)	13,192	311M	1T
1401/10/10	3,779	3,719	3,839	3,760	(3.93)	16,040	424M	2T
1401/10/07	3,851	3,851	3,917	3,914	4.90	9,418	425M	2T
1401/10/05	3,725	3,651	3,791	3,731	0.16	10,913	262M	978B
1401/10/04	3,778	3,681	3,779	3,725	2.70	14,260	354M	1T
1401/10/03	3,539	3,539	3,629	3,627	4.92	11,780	544M	2T
1401/09/30	3,435	3,420	3,500	3,457	(1.0)	9,578	202M	697B
1401/09/29	3,520	3,462	3,533	3,492	(1.85)	4,796	95M	333B
1401/09/28	3,575	3,519	3,613	3,558	(1.03)	4,859	97M	345B
1401/09/27	3,560	3,548	3,657	3,595	1.47	6,335	162M	583B
1401/09/26	3,551	3,518	3,589	3,543	(1.53)	5,359	112M	396B
1401/09/23	3,630	3,555	3,687	3,598	0.25	7,010	158M	567B
1401/09/22	3,530	3,510	3,650	3,589	3.13	7,146	164M	588B
1401/09/21	3,485	3,454	3,505	3,480	1.10	6,250	152M	530B
1401/09/20	3,310	3,302	3,449	3,442	4.78	9,414	435M	1T
1401/09/19	3,350	3,250	3,352	3,285	(2.72)	5,712	117M	386B
1401/09/16	3,440	3,354	3,440	3,377	(2.51)	7,275	119M	401B
1401/09/15	3,470	3,449	3,503	3,464	(1.14)	4,123	68M	235B
1401/09/14	3,512	3,490	3,550	3,504	(0.62)	2,956	51M	178B
1401/09/13	3,505	3,500	3,579	3,526	(0.56)	3,901	72M	252B
1401/09/12	3,594	3,521	3,594	3,546	(1.61)	3,635	54M	192B
1401/09/09	3,620	3,560	3,648	3,604	1.41	3,325	56M	202B
1401/09/08	3,508	3,508	3,605	3,554	1.17	3,517	71M	251B
1401/09/07	3,550	3,470	3,565	3,513	0.49	5,010	102M	358B
1401/09/06	3,502	3,463	3,557	3,496	(1.19)	5,588	114M	399B
1401/09/05	3,597	3,516	3,597	3,538	(2.02)	5,923	145M	514B
1401/09/02	3,601	3,588	3,660	3,611	(0.08)	4,101	91M	329B
1401/09/01	3,626	3,588	3,650	3,614	(1.23)	4,331	78M	283B
1401/08/30	3,679	3,604	3,710	3,659	0.05	5,326	128M	467B
1401/08/29	3,599	3,590	3,718	3,657	2.44	5,047	130M	474B
1401/08/28	3,620	3,561	3,680	3,570	(4.75)	9,514	379M	1T
1401/08/25	3,745	3,680	3,794	3,748	0.89	5,051	119M	446B
1401/08/24	3,694	3,683	3,790	3,715	0.57	5,418	131M	487B
1401/08/23	3,760	3,630	3,784	3,694	(1.62)	7,556	200M	740B
1401/08/22	3,720	3,676	3,860	3,755	0.08	11,950	310M	1T
1401/08/21	3,730	3,690	3,833	3,752	2.40	14,030	358M	1T
1401/08/18	3,540	3,522	3,682	3,664	4.48	16,165	684M	3T
1401/08/17	3,507	3,475	3,507	3,507	5.00	15,902	971M	3T
1401/08/16	3,196	3,171	3,366	3,340	4.18	5,832	308M	1T
1401/08/15	3,210	3,155	3,244	3,206	0.34	8,479	207M	665B
1401/08/14	3,210	3,153	3,210	3,195	14.07	7,463	277M	886B
1401/08/04	4,680	4,473	4,680	4,531	(3.51)	6,682	120M	545B
1401/08/03	4,722	4,616	4,785	4,696	(0.55)	4,024	62M	293B
1401/08/02	4,781	4,667	4,830	4,722	(1.89)	3,899	73M	347B
1401/08/01	4,760	4,760	4,847	4,813	(0.33)	3,212	55M	266B
1401/07/30	4,810	4,773	4,878	4,829	3.87	5,664	88M	423B
1401/07/27	4,662	4,628	4,680	4,649	(0.21)	1,725	24M	113B
1401/07/26	4,636	4,617	4,689	4,659	1.46	2,393	43M	200B
1401/07/25	4,525	4,522	4,647	4,592	0.70	2,587	41M	190B
1401/07/24	4,550	4,510	4,620	4,560	(0.96)	2,998	53M	243B
1401/07/23	4,611	4,560	4,640	4,604	(0.63)	3,238	42M	195B
1401/07/20	4,650	4,602	4,675	4,633	(0.3)	2,662	36M	168B
1401/07/19	4,629	4,593	4,700	4,647	1.91	3,602	58M	269B
1401/07/18	4,548	4,536	4,599	4,560	2.80	1,707	52M	235B
1401/07/12	4,433	4,414	4,493	4,436	(0.22)	4,043	83M	368B
1401/07/11	4,460	4,425	4,474	4,446	(0.09)	2,265	47M	210B
1401/07/10	4,422	4,410	4,490	4,450	(1.22)	2,422	43M	190B
1401/07/09	4,617	4,415	4,617	4,505	(2.34)	4,409	70M	315B
1401/07/06	4,475	4,475	4,672	4,613	3.50	2,990	39M	180B
1401/07/04	4,357	4,356	4,532	4,457	0.93	2,222	23M	101B
1401/07/02	4,552	4,375	4,552	4,416	(3.96)	3,805	63M	278B
1401/06/30	4,659	4,565	4,660	4,598	(1.54)	2,707	38M	177B
1401/06/29	4,671	4,657	4,710	4,670	(0.26)	2,050	36M	170B
1401/06/28	4,660	4,660	4,720	4,682	(0.11)	2,082	32M	148B
1401/06/27	4,745	4,660	4,750	4,687	(1.93)	2,564	38M	178B
1401/06/23	4,837	4,748	4,837	4,779	(0.35)	2,265	30M	145B
1401/06/22	4,800	4,741	4,825	4,796	0.99	2,741	44M	210B
1401/06/21	4,730	4,710	4,800	4,749	0.19	2,157	31M	146B
1401/06/20	4,752	4,692	4,800	4,740	(0.23)	2,640	36M	173B
1401/06/19	4,770	4,660	4,810	4,751	(1.14)	3,585	77M	366B
1401/06/16	4,839	4,780	4,850	4,806	(0.99)	3,155	38M	185B
1401/06/15	4,882	4,831	4,900	4,854	(0.9)	2,920	42M	204B
1401/06/14	4,900	4,880	4,940	4,898	(0.1)	2,356	33M	164B
1401/06/13	4,900	4,878	4,950	4,903	(0.02)	2,740	39M	191B
1401/06/12	4,990	4,850	4,990	4,904	(1.53)	3,808	64M	313B
1401/06/09	5,000	4,950	5,030	4,980	(0.6)	2,768	38M	191B
1401/06/08	5,060	4,990	5,070	5,010	(0.2)	2,471	29M	144B
1401/06/07	5,070	4,950	5,110	5,020	0.0	3,704	50M	249B
1401/06/06	5,040	4,990	5,100	5,020	(1.95)	3,089	42M	212B
1401/06/05	5,110	5,040	5,190	5,120	1.69	6,098	111M	571B
1401/06/02	4,982	4,982	5,120	5,035	2.80	5,341	88M	442B
1401/06/01	4,889	4,846	4,996	4,898	0.51	5,414	74M	363B
1401/05/31	4,940	4,825	4,940	4,873	(0.83)	3,918	57M	278B
1401/05/30	4,950	4,881	4,988	4,914	(0.45)	3,235	56M	275B
1401/05/29	4,890	4,881	5,020	4,936	0.39	4,893	76M	374B
1401/05/26	5,022	4,850	5,022	4,917	(2.52)	7,885	124M	608B
1401/05/25	5,102	5,001	5,135	5,044	(2.17)	5,571	83M	417B
1401/05/24	5,200	5,110	5,269	5,156	0.80	6,374	89M	459B
1401/05/23	5,115	4,961	5,264	5,115	1.43	7,723	112M	574B
1401/05/22	4,960	4,960	5,139	5,043	1.06	4,824	71M	356B
1401/05/19	4,950	4,900	5,080	4,990	0.20	3,951	64M	318B
1401/05/18	5,010	4,910	5,050	4,980	(0.2)	3,954	52M	257B
1401/05/15	5,060	4,930	5,060	4,990	(1.58)	6,154	91M	452B
1401/05/12	5,050	5,040	5,100	5,070	0.0	2,747	36M	180B
1401/05/11	5,080	5,030	5,110	5,070	0.20	2,389	38M	195B
1401/05/10	5,060	5,010	5,150	5,060	1.00	2,672	40M	202B
1401/05/09	5,100	4,910	5,120	5,010	(2.15)	4,731	99M	497B
1401/05/08	5,150	5,020	5,230	5,120	(1.16)	3,643	48M	245B
1401/05/05	5,190	5,140	5,230	5,180	0.0	3,227	65M	335B
1401/05/04	5,150	5,140	5,250	5,180	0.58	3,726	70M	365B
1401/05/03	5,230	5,080	5,280	5,150	(2.83)	5,456	103M	528B
1401/05/02	5,400	5,220	5,400	5,300	3.11	5,138	169M	895B
1401/04/26	5,410	5,320	5,410	5,370	(0.56)	5,437	112M	598B
1401/04/25	5,400	5,300	5,440	5,400	0.0	5,843	159M	859B
1401/04/22	5,360	5,310	5,460	5,400	3.85	6,124	131M	707B
1401/04/21	5,100	5,080	5,280	5,200	0.0	4,139	77M	399B
1401/04/20	5,350	5,110	5,370	5,200	(3.17)	5,114	90M	471B
1401/04/18	5,380	5,330	5,400	5,370	(0.19)	3,076	48M	257B
1401/04/15	5,410	5,340	5,450	5,380	(0.55)	4,274	87M	467B
1401/04/14	5,280	5,270	5,520	5,410	2.46	6,471	124M	669B
1401/04/13	5,300	5,270	5,340	5,280	0.19	3,008	54M	285B
1401/04/12	5,200	5,150	5,330	5,270	1.15	3,896	51M	271B
1401/04/11	5,300	5,170	5,300	5,210	(1.88)	3,626	52M	269B
1401/04/08	5,320	5,270	5,400	5,310	(1.12)	3,164	47M	248B
1401/04/07	5,350	5,320	5,480	5,370	1.51	3,450	47M	254B
1401/04/06	5,290	5,210	5,390	5,290	0.57	4,215	67M	355B
1401/04/05	5,260	5,190	5,350	5,260	(1.13)	3,777	69M	366B
1401/04/04	5,360	5,240	5,440	5,320	(1.85)	4,776	71M	378B
1401/04/01	5,420	5,380	5,540	5,420	(0.73)	3,283	44M	239B
1401/03/31	5,470	5,360	5,550	5,460	(0.91)	3,560	56M	305B
1401/03/30	5,500	5,470	5,570	5,510	(0.36)	4,113	81M	445B
1401/03/29	5,580	5,440	5,630	5,530	(1.25)	4,511	79M	440B
1401/03/28	5,670	5,470	5,760	5,600	0.18	5,806	87M	489B
1401/03/25	5,650	5,540	5,650	5,590	(1.76)	3,704	55M	305B
1401/03/24	5,700	5,610	5,780	5,690	(0.52)	6,275	101M	572B
1401/03/23	5,610	5,600	5,760	5,720	4.19	9,768	189M	1T
1401/03/22	5,280	5,190	5,540	5,490	3.98	7,688	194M	1T
1401/03/21	5,270	5,210	5,340	5,280	0.38	4,737	66M	350B
1401/03/18	5,250	5,210	5,310	5,260	0.96	3,546	51M	270B
1401/03/17	5,140	5,080	5,330	5,210	1.36	4,634	57M	298B
1401/03/16	5,370	5,080	5,370	5,140	(3.75)	7,452	114M	584B
1401/03/11	5,440	5,250	5,440	5,340	(1.48)	4,868	69M	367B
1401/03/10	5,400	5,340	5,540	5,420	1.50	5,878	86M	468B
1401/03/09	5,390	5,290	5,440	5,340	0.0	5,123	86M	458B
1401/03/08	5,320	5,270	5,420	5,340	(1.84)	5,833	88M	469B
1401/03/07	5,620	5,300	5,660	5,440	(0.91)	7,444	107M	580B
1401/03/04	5,400	5,370	5,620	5,490	1.86	7,564	109M	600B
1401/03/03	5,440	5,330	5,440	5,390	(0.37)	5,387	88M	472B
1401/03/02	5,600	5,320	5,620	5,410	(3.22)	9,759	180M	975B
1401/03/01	5,600	5,550	5,660	5,590	0.0	5,203	75M	422B
1401/02/31	5,630	5,430	5,730	5,590	(1.41)	8,225	131M	734B
1401/02/28	5,800	5,600	5,850	5,670	(3.41)	9,129	123M	697B
1401/02/27	5,910	5,740	5,990	5,870	0.0	9,033	150M	882B
1401/02/26	5,880	5,820	5,980	5,870	(0.51)	10,569	136M	797B
1401/02/25	6,050	5,800	6,050	5,900	(1.99)	8,658	128M	754B
1401/02/24	6,050	5,960	6,170	6,020	1.01	9,574	156M	937B
1401/02/21	5,850	5,850	6,070	5,960	2.41	7,349	103M	612B
1401/02/20	5,810	5,700	5,940	5,820	(0.51)	6,698	108M	628B
1401/02/19	6,030	5,750	6,030	5,850	(3.15)	11,646	181M	1T
1401/02/18	6,150	5,970	6,150	6,040	(0.82)	12,637	210M	1T
1401/02/17	6,010	6,000	6,110	6,090	4.64	17,075	379M	2T
1401/02/12	5,710	5,660	5,960	5,820	1.93	11,078	218M	1T
1401/02/11	5,730	5,650	5,780	5,710	(0.35)	6,117	88M	502B
1401/02/10	5,640	5,600	5,820	5,730	1.42	9,025	167M	956B
1401/02/07	5,750	5,580	5,790	5,650	(1.4)	10,892	170M	963B
1401/02/06	5,700	5,610	5,840	5,730	1.78	10,186	179M	1T
1401/02/05	5,590	5,500	5,700	5,630	(0.71)	7,118	102M	574B
1401/02/04	5,820	5,600	5,820	5,670	(2.91)	10,950	146M	830B
1401/01/31	5,920	5,730	6,040	5,840	(1.18)	9,975	135M	787B
1401/01/30	5,690	5,630	6,030	5,910	2.60	12,658	224M	1T
1401/01/29	5,620	5,620	5,830	5,760	3.60	13,507	259M	1T
1401/01/28	5,540	5,400	5,670	5,560	(0.18)	10,028	165M	918B
1401/01/27	5,600	5,500	5,680	5,570	2.77	9,683	149M	833B
1401/01/24	5,180	5,180	5,440	5,420	4.43	11,536	264M	1T
1401/01/23	5,340	5,170	5,400	5,190	(4.6)	11,568	221M	1T
1401/01/22	5,430	5,390	5,530	5,440	0.55	7,637	120M	656B
1401/01/21	5,440	5,340	5,530	5,410	0.19	9,708	146M	788B
1401/01/20	5,360	5,270	5,600	5,400	(2.53)	12,624	190M	1T
1401/01/17	5,750	5,460	5,770	5,540	(3.48)	17,226	293M	2T
1401/01/16	5,650	5,590	5,870	5,740	0.88	13,915	232M	1T
1401/01/15	5,590	5,540	5,770	5,690	3.45	20,521	384M	2T
1401/01/14	5,360	5,320	5,620	5,500	1.66	12,095	205M	1T
1401/01/10	5,270	5,190	5,490	5,410	1.31	9,418	128M	695B
1401/01/09	5,430	5,280	5,500	5,340	(3.78)	19,699	304M	2T
1401/01/08	5,640	5,390	5,700	5,550	(0.89)	17,807	284M	2T
1401/01/07	5,500	5,420	5,690	5,600	3.32	14,883	253M	1T
1401/01/06	5,400	5,350	5,430	5,420	4.63	8,285	221M	1T
1400/12/28	5,110	5,070	5,270	5,180	2.98	7,337	139M	719B
1400/12/25	4,950	4,920	5,120	5,030	(0.4)	8,071	140M	705B
1400/12/24	5,070	4,950	5,170	5,050	(2.13)	10,643	230M	1T
1400/12/23	5,150	5,110	5,270	5,160	0.19	6,889	119M	613B
1400/12/22	5,010	5,010	5,250	5,150	1.98	10,225	205M	1T
1400/12/21	5,080	5,030	5,150	5,050	(4.52)	15,528	372M	2T
1400/12/18	5,179	5,130	5,318	5,289	4.42	19,268	482M	3T
1400/12/17	4,910	4,901	5,180	5,065	1.58	19,579	362M	2T
1400/12/16	4,991	4,925	4,991	4,986	4.88	7,481	319M	2T
1400/12/15	4,754	4,740	4,754	4,754	4.99	8,945	396M	2T
1400/12/14	4,500	4,450	4,640	4,528	2.24	8,518	177M	804B
1400/12/11	4,500	4,371	4,520	4,429	2.03	6,567	133M	587B
1400/12/09	4,385	4,300	4,430	4,341	(0.25)	4,350	56M	245B
1400/12/08	4,350	4,303	4,400	4,352	(0.39)	3,851	56M	243B
1400/12/07	4,395	4,301	4,449	4,369	(0.02)	6,494	84M	367B
1400/12/04	4,410	4,330	4,460	4,370	0.78	6,484	103M	452B
1400/12/03	4,260	4,200	4,405	4,336	3.34	7,708	165M	715B
1400/12/02	4,126	4,126	4,260	4,196	1.70	4,985	68M	287B
1400/12/01	4,199	4,071	4,218	4,126	(2.18)	5,202	77M	319B
1400/11/30	4,327	4,120	4,327	4,218	(1.93)	5,913	134M	566B
1400/11/27	4,360	4,265	4,389	4,301	(1.53)	6,126	96M	415B
1400/11/25	4,400	4,330	4,435	4,368	0.18	5,118	68M	299B
1400/11/24	4,315	4,315	4,430	4,360	(1.65)	4,347	54M	235B
1400/11/23	4,490	4,350	4,550	4,433	0.27	7,135	112M	496B
1400/11/20	4,376	4,325	4,528	4,421	0.59	8,895	126M	558B
1400/11/19	4,379	4,320	4,492	4,395	0.50	17,042	150M	661B
1400/11/18	4,250	4,201	4,477	4,373	1.39	9,409	225M	984B
1400/11/17	4,440	4,279	4,440	4,313	(4.24)	9,499	216M	932B
1400/11/16	4,570	4,431	4,580	4,504	3.11	10,406	211M	952B
1400/11/13	4,380	4,221	4,478	4,368	(0.36)	11,053	228M	994B
1400/11/12	4,419	4,310	4,486	4,384	0.30	13,265	248M	1T
1400/11/11	4,310	4,265	4,444	4,371	2.97	20,799	525M	2T
1400/11/10	4,245	4,245	4,245	4,245	5.00	2,463	103M	435B
1400/11/09	4,103	4,103	4,103	4,043	3.45	1,302	21M	87B
1400/11/06	3,908	3,885	3,908	3,908	5.00	5,072	247M	964B
1400/11/05	3,885	3,671	3,888	3,722	(3.67)	7,702	219M	815B
1400/11/04	3,850	3,751	3,934	3,864	1.23	8,591	181M	701B
1400/11/03	3,800	3,710	3,921	3,817	1.65	20,095	459M	2T
1400/11/02	3,755	3,755	3,755	3,755	4.98	2,053	40M	149B
1400/10/29	3,480	3,463	3,621	3,577	3.71	4,522	95M	339B
1400/10/28	3,501	3,379	3,544	3,449	(3.01)	7,855	117M	403B
1400/10/27	3,610	3,473	3,685	3,556	(0.84)	5,736	80M	284B
1400/10/26	3,620	3,515	3,670	3,586	(1.59)	10,277	72M	260B
1400/10/25	3,773	3,585	3,840	3,644	(3.42)	7,226	104M	378B
1400/10/22	3,762	3,700	3,838	3,773	0.32	3,965	46M	172B
1400/10/21	3,750	3,712	3,825	3,761	1.10	4,662	59M	221B
1400/10/20	3,756	3,651	3,770	3,720	(1.95)	6,034	81M	303B
1400/10/19	3,928	3,779	3,959	3,794	(4.6)	8,351	118M	449B
1400/10/18	4,039	3,921	4,055	3,977	(0.4)	5,772	58M	231B
1400/10/15	4,000	3,952	4,069	3,993	(0.18)	4,363	50M	200B
1400/10/14	4,042	3,964	4,099	4,000	(2.46)	6,011	55M	222B
1400/10/13	4,116	4,061	4,180	4,101	(0.36)	3,889	42M	174B
1400/10/12	4,099	4,068	4,180	4,116	0.37	4,306	55M	228B
1400/10/11	4,120	4,051	4,190	4,101	(3.19)	5,611	56M	229B
1400/10/08	4,275	4,150	4,320	4,236	(1.58)	6,504	83M	352B
1400/10/07	4,307	4,212	4,364	4,304	0.07	5,531	73M	313B
1400/10/06	4,360	4,205	4,419	4,301	0.84	9,431	142M	613B
1400/10/05	4,200	4,134	4,390	4,265	(0.84)	10,610	159M	679B
1400/10/04	4,340	4,190	4,340	4,301	4.04	9,436	214M	922B
1400/10/01	3,980	3,980	4,174	4,134	3.97	8,456	168M	693B
1400/09/30	3,950	3,923	4,060	3,976	1.38	2,341	23M	92B
1400/09/29	3,910	3,870	3,980	3,922	0.44	2,466	25M	98B
1400/09/28	4,000	3,830	4,000	3,905	(2.08)	2,770	25M	99B
1400/09/27	3,960	3,960	4,089	3,988	0.81	2,614	20M	79B
1400/09/24	3,979	3,901	4,047	3,956	0.15	2,213	23M	90B
1400/09/23	3,822	3,781	4,050	3,950	(0.08)	3,198	30M	118B
1400/09/22	4,150	3,876	4,170	3,953	(3.11)	4,220	45M	177B
1400/09/21	4,175	3,995	4,200	4,080	(2.72)	2,651	25M	102B
1400/09/20	4,201	4,141	4,245	4,194	0.07	2,822	25M	105B
1400/09/17	4,179	4,121	4,250	4,191	1.60	3,316	28M	116B
1400/09/16	4,100	4,050	4,200	4,125	(0.65)	2,848	26M	107B
1400/09/15	4,200	4,068	4,249	4,152	(1.24)	3,607	29M	119B
1400/09/14	4,232	4,150	4,269	4,204	2.04	3,317	27M	114B
1400/09/13	4,120	3,990	4,260	4,120	0.81	4,500	47M	192B
1400/09/10	4,110	4,030	4,250	4,087	(3.04)	3,272	31M	127B
1400/09/09	4,240	4,170	4,288	4,215	0.0	2,945	21M	90B
1400/09/08	4,170	4,170	4,270	4,215	0.89	3,449	30M	126B
1400/09/07	4,061	4,061	4,258	4,178	0.72	3,859	35M	145B
1400/09/06	4,170	4,139	4,283	4,148	(4.78)	5,974	76M	316B
1400/09/03	4,460	4,300	4,490	4,356	(2.81)	4,145	40M	175B
1400/09/02	4,480	4,410	4,550	4,482	(0.62)	3,983	36M	160B
1400/09/01	4,500	4,401	4,599	4,510	2.80	5,183	45M	205B
1400/08/30	4,243	4,243	4,500	4,387	1.62	6,912	45M	195B
1400/08/29	4,408	4,244	4,480	4,317	(3.29)	5,528	46M	198B
1400/08/26	4,479	4,398	4,549	4,464	0.56	4,602	38M	171B
1400/08/25	4,410	4,330	4,529	4,439	(0.83)	4,690	45M	201B
1400/08/24	4,640	4,430	4,690	4,476	(4.01)	6,031	59M	263B
1400/08/23	4,712	4,581	4,750	4,663	0.11	4,838	45M	208B
1400/08/22	4,701	4,628	4,789	4,658	(4.37)	7,572	89M	414B
1400/08/19	4,930	4,800	4,980	4,871	0.25	8,620	92M	448B
1400/08/18	4,620	4,620	4,869	4,859	4.76	9,049	162M	789B
1400/08/17	4,550	4,540	4,778	4,638	(1.57)	5,632	45M	210B
1400/08/16	4,750	4,556	4,871	4,712	(1.71)	7,598	79M	373B
1400/08/15	4,692	4,586	4,814	4,794	4.56	5,891	67M	323B
1400/08/12	4,534	4,380	4,685	4,585	0.90	7,848	76M	350B
1400/08/11	4,480	4,430	4,637	4,544	2.57	5,942	55M	250B
1400/08/10	4,350	4,271	4,435	4,430	4.88	6,143	86M	383B
1400/08/09	4,320	4,219	4,350	4,224	(4.89)	6,691	134M	568B
1400/08/08	4,650	4,374	4,680	4,441	(3.54)	8,279	91M	404B
1400/08/05	4,564	4,520	4,690	4,604	0.88	5,545	56M	259B
1400/08/04	4,500	4,460	4,625	4,564	1.20	6,653	62M	283B
1400/08/03	4,543	4,360	4,680	4,510	(1.27)	8,777	102M	461B
1400/08/01	4,719	4,484	4,720	4,568	(3.22)	12,951	169M	774B
1400/07/28	4,690	4,550	4,880	4,720	(8.88)	14,051	210M	993B
1400/07/14	11,690	11,550	12,000	11,730	1.56	21,533	172M	2T
1400/07/12	11,390	11,260	11,730	11,550	0.52	12,581	104M	1T
1400/07/11	11,770	11,150	11,780	11,490	(1.2)	14,439	130M	1T
1400/07/10	11,700	11,400	11,700	11,630	4.30	13,777	119M	1T
1400/07/07	11,130	10,920	11,340	11,150	(0.71)	10,760	71M	795B
1400/07/06	11,200	11,010	11,500	11,230	2.09	13,364	83M	936B
1400/07/04	11,100	10,700	11,270	11,000	0.73	15,974	106M	1T
1400/07/03	10,920	10,880	10,920	10,920	5.00	12,395	168M	2T
1400/06/31	10,280	10,010	10,560	10,400	3.38	14,664	127M	1T
1400/06/30	10,250	9,830	10,300	10,060	(0.4)	12,230	114M	1T
1400/06/29	10,040	10,000	10,230	10,100	1.20	6,269	48M	480B
1400/06/28	10,000	9,700	10,350	9,980	(2.25)	9,353	81M	804B
1400/06/27	10,620	10,140	10,760	10,210	(4.31)	9,966	86M	877B
1400/06/24	10,750	10,570	10,910	10,670	(0.84)	11,103	67M	718B
1400/06/23	10,420	10,410	10,900	10,760	3.56	13,754	104M	1T
1400/06/22	10,400	10,120	10,700	10,390	(1.98)	9,504	58M	603B
1400/06/21	10,900	10,570	11,000	10,600	(4.68)	13,293	124M	1T
1400/06/20	11,200	10,850	11,470	11,120	0.0	8,494	64M	711B
1400/06/17	10,980	10,980	11,300	11,120	0.54	13,848	72M	796B
1400/06/16	11,130	10,850	11,340	11,060	(3.15)	13,813	101M	1T
1400/06/15	11,380	11,200	11,740	11,420	0.88	16,150	126M	1T
1400/06/14	11,310	11,160	11,540	11,320	(1.91)	10,940	76M	865B
1400/06/13	11,400	11,250	11,710	11,540	3.41	16,361	141M	2T
1400/06/10	11,080	10,650	11,490	11,160	0.72	15,493	111M	1T
1400/06/09	10,960	10,960	11,570	11,080	(3.9)	23,388	270M	3T
1400/06/08	11,570	11,410	11,890	11,530	(4.0)	12,688	116M	1T
1400/06/07	12,300	11,500	12,390	12,010	0.42	24,336	208M	2T
1400/06/06	11,670	11,510	12,030	11,960	4.36	13,276	141M	2T
1400/06/03	11,500	11,200	11,640	11,460	(0.17)	16,936	131M	1T
1400/06/02	11,280	11,200	11,740	11,480	2.23	15,158	99M	1T
1400/06/01	11,390	10,950	11,560	11,230	0.54	22,076	163M	2T
1400/05/31	11,000	10,930	11,200	11,170	4.69	26,330	316M	4T
1400/05/24	10,360	10,260	10,720	10,670	4.51	14,006	200M	2T
1400/05/23	10,230	9,980	10,230	10,210	4.72	22,454	345M	4T
1400/05/20	9,420	9,420	9,770	9,750	4.73	18,114	250M	2T
1400/05/19	9,300	9,230	9,430	9,310	0.65	9,761	92M	856B
1400/05/18	9,250	9,160	9,360	9,250	(0.32)	9,497	69M	635B
1400/05/17	9,100	9,060	9,490	9,280	0.65	8,723	62M	578B
1400/05/16	9,460	9,100	9,480	9,220	(1.71)	10,539	65M	596B
1400/05/13	9,250	9,190	9,600	9,380	1.85	11,057	88M	825B
1400/05/12	9,210	9,080	9,350	9,210	1.66	7,267	56M	520B
1400/05/11	9,050	8,940	9,250	9,060	(0.44)	7,779	49M	440B
1400/05/10	9,330	8,960	9,400	9,100	(2.47)	10,853	68M	619B
1400/05/09	9,100	9,100	9,610	9,330	1.74	9,943	71M	658B
1400/05/06	9,120	8,950	9,440	9,170	(1.29)	10,087	64M	584B
1400/05/05	9,300	9,180	9,450	9,290	(6.35)	4,545	36M	330B
1400/04/27	10,300	10,010	10,300	10,120	(3.16)	13,620	104M	1T
1400/04/26	10,530	10,130	10,540	10,450	4.08	20,558	199M	2T
1400/04/23	9,850	9,650	10,300	10,040	1.93	11,782	95M	957B
1400/04/22	9,690	9,560	10,090	9,850	1.34	9,988	74M	727B
1400/04/21	9,490	9,360	9,770	9,720	4.40	14,397	178M	2T
1400/04/20	9,070	9,000	9,470	9,310	2.42	7,828	56M	523B
1400/04/19	9,330	8,930	9,380	9,090	(3.19)	8,370	56M	509B
1400/04/16	9,590	9,240	9,700	9,390	(3.4)	10,878	71M	667B
1400/04/15	9,700	9,560	9,910	9,720	2.21	9,315	65M	633B
1400/04/14	9,240	9,240	9,710	9,510	2.70	10,349	92M	880B
1400/04/13	9,160	9,110	9,510	9,260	(3.34)	11,391	108M	1T
1400/04/12	9,900	9,390	9,990	9,580	(3.04)	8,610	74M	713B
1400/04/09	9,600	9,350	9,980	9,880	3.89	13,227	141M	1T
1400/04/08	9,420	9,350	9,700	9,510	0.63	7,933	78M	746B
1400/04/07	9,440	9,180	9,710	9,450	(0.42)	10,265	89M	845B
1400/04/06	9,560	9,260	9,760	9,490	(0.94)	13,861	121M	1T
1400/04/05	9,470	9,270	9,640	9,580	4.24	14,354	202M	2T
1400/04/02	8,900	8,730	9,330	9,190	3.37	12,734	172M	2T
1400/04/01	8,710	8,700	9,070	8,890	2.54	7,790	66M	589B
1400/03/31	8,540	8,490	8,840	8,670	(1.25)	8,409	65M	564B
1400/03/30	9,050	8,550	9,060	8,780	1.15	9,475	90M	793B
1400/03/29	8,450	8,340	8,780	8,680	3.70	7,470	101M	880B
1400/03/26	8,100	8,030	8,590	8,370	0.72	8,719	81M	679B
1400/03/25	8,570	8,050	8,570	8,310	(0.24)	8,314	62M	513B
1400/03/24	8,050	8,040	8,460	8,330	3.35	10,108	113M	942B
1400/03/23	8,010	7,950	8,190	8,060	(0.98)	6,283	71M	571B
1400/03/22	8,040	8,000	8,280	8,140	1.12	6,455	56M	453B
1400/03/19	7,950	7,900	8,200	8,050	(1.59)	5,258	41M	328B
1400/03/18	8,280	7,940	8,480	8,180	(0.97)	8,773	62M	509B
1400/03/17	8,230	8,060	8,500	8,260	0.36	11,282	99M	814B
1400/03/12	7,800	7,740	8,340	8,230	3.52	8,783	114M	942B
1400/03/11	7,820	7,680	8,200	7,950	(1.61)	7,508	65M	515B
1400/03/10	8,000	7,730	8,480	8,080	(0.37)	11,130	115M	926B
1400/03/09	8,140	7,910	8,140	8,110	4.51	9,765	150M	1T
1400/03/08	7,560	7,560	7,790	7,760	4.58	2,161	36M	281B
1400/03/05	7,310	7,270	7,590	7,420	0.13	8,121	56M	416B
1400/03/04	7,300	7,210	7,490	7,410	3.78	9,968	128M	950B
1400/03/03	6,740	6,650	7,230	7,140	3.63	11,866	162M	1T
1400/03/02	6,870	6,870	7,060	6,890	(4.7)	6,268	77M	531B
1400/03/01	7,360	7,220	7,480	7,230	(4.74)	2,566	28M	206B
1400/02/29	7,890	7,480	7,950	7,590	(3.56)	7,138	51M	388B
1400/02/28	7,700	7,540	8,100	7,870	1.03	6,988	50M	396B
1400/02/27	7,980	7,710	8,050	7,790	(3.95)	6,258	51M	396B
1400/02/26	8,200	7,950	8,410	8,110	(1.58)	7,671	52M	423B
1400/02/25	7,800	7,800	8,400	8,240	3.00	10,027	81M	666B
1400/02/22	8,100	7,760	8,390	8,000	0.0	13,448	126M	1T
1400/02/21	7,810	7,740	8,040	8,000	5.40	5,399	72M	578B
1400/02/20	7,440	7,440	8,000	7,590	(1.04)	11,030	94M	713B
1400/02/19	7,670	7,670	7,670	7,670	(2.91)	1,468	21M	163B
1400/02/18	8,000	7,870	8,150	7,900	(2.59)	4,670	42M	332B
1400/02/15	8,110	8,110	8,250	8,110	(2.99)	8,257	74M	597B
1400/02/13	8,140	8,140	8,140	8,360	(0.36)	482	2M	15B
1400/02/12	8,230	8,230	8,230	8,390	(1.06)	564	5M	43B
1400/02/11	8,540	8,400	8,780	8,480	(1.97)	3,833	32M	272B
1400/02/08	8,740	8,540	8,960	8,650	(1.7)	10,281	75M	652B
1400/02/07	8,800	8,590	9,020	8,800	2.09	12,043	87M	762B
1400/02/06	8,620	8,620	8,710	8,620	(2.93)	8,820	101M	870B
1400/02/05	8,640	8,640	8,640	8,880	(0.22)	300	1M	9B
1400/02/04	8,720	8,720	8,720	8,900	(0.89)	578	4M	35B
1400/02/01	8,980	8,980	8,980	8,980	(2.92)	1,428	24M	211B
1400/01/31	9,320	9,230	9,470	9,250	(1.7)	7,029	65M	604B
1400/01/30	9,410	9,410	9,460	9,410	(1.98)	5,737	75M	708B
1400/01/29	9,420	9,420	9,420	9,600	(0.1)	222	586K	6B
1400/01/28	9,510	9,510	9,600	9,610	(0.93)	771	6M	53B
1400/01/25	9,850	9,680	9,900	9,700	(1.72)	6,779	63M	612B
1400/01/24	9,840	9,640	10,150	9,870	2.71	14,202	120M	1T
1400/01/23	9,580	9,580	9,850	9,610	(1.64)	9,221	103M	993B
1400/01/22	9,700	9,700	9,700	9,770	(1.21)	565	8M	73B
1400/01/21	9,720	9,720	9,720	9,890	(0.2)	370	1M	11B
1400/01/18	9,960	9,900	10,070	9,910	(1.88)	2,389	37M	369B
1400/01/17	10,320	9,910	10,400	10,100	1.92	14,723	116M	1T
1400/01/16	9,720	9,720	10,290	9,910	0.0	19,768	184M	2T
1400/01/15	9,910	9,910	9,910	9,910	(1.98)	936	20M	197B
1400/01/14	10,160	10,110	10,230	10,110	(1.94)	2,637	37M	379B
1400/01/11	10,480	10,100	10,650	10,310	0.29	15,388	103M	1T
1400/01/10	9,900	9,850	10,590	10,280	2.29	21,418	179M	2T
1400/01/08	10,310	10,000	10,350	10,050	(1.47)	14,776	138M	1T
1400/01/07	10,020	9,750	10,310	10,200	4.83	33,376	423M	4T
1399/12/27	9,730	9,730	9,730	9,730	5.99	4,401	58M	561B
1399/12/26	8,800	8,730	9,250	9,180	5.15	7,030	89M	820B
1399/12/25	8,560	8,530	8,950	8,730	0.34	11,694	79M	687B
1399/12/24	8,950	8,630	8,960	8,700	(1.14)	12,854	98M	855B
1399/12/23	8,570	8,520	9,050	8,800	1.27	16,587	110M	966B
1399/12/20	8,680	8,680	8,840	8,690	(1.81)	6,436	64M	552B
1399/12/19	8,760	8,570	9,050	8,850	3.63	20,311	138M	1T
1399/12/18	8,320	8,200	8,620	8,540	4.91	18,249	145M	1T
1399/12/17	7,950	7,940	8,350	8,140	0.49	22,038	146M	1T
1399/12/16	8,100	8,100	8,100	8,100	(1.94)	2,524	27M	220B
1399/12/13	8,260	8,260	8,380	8,260	(1.9)	3,693	37M	309B
1399/12/12	8,560	8,390	8,580	8,420	(1.64)	7,614	70M	592B
1399/12/10	8,530	8,530	8,530	8,560	(1.61)	619	11M	96B
1399/12/09	8,700	8,700	8,720	8,700	(1.92)	3,715	47M	410B
1399/12/06	9,150	8,820	9,250	8,870	(1.44)	10,987	76M	671B
1399/12/05	8,900	8,900	9,350	9,000	(0.88)	21,529	187M	2T
1399/12/04	8,920	8,920	8,920	9,080	(0.22)	396	1M	12B
1399/12/03	9,080	9,080	9,080	9,100	(1.73)	617	12M	105B
1399/12/02	9,260	9,250	9,440	9,260	(1.8)	1,961	19M	173B
1399/11/29	9,500	9,330	9,800	9,430	(0.95)	11,224	85M	798B
1399/11/28	9,600	9,500	9,680	9,520	(1.75)	3,051	26M	252B
1399/11/27	9,640	9,640	9,930	9,690	(1.42)	13,016	129M	1T
1399/11/26	10,280	9,620	10,280	9,830	0.20	19,887	160M	2T
1399/11/25	9,810	9,710	9,810	9,810	5.94	11,450	124M	1T
1399/11/21	9,000	8,810	9,390	9,260	2.89	17,834	135M	1T
1399/11/20	9,120	8,430	9,120	9,000	3.57	23,131	226M	2T
1399/11/19	8,430	8,420	8,750	8,690	4.20	6,056	56M	485B
1399/11/18	8,480	8,330	8,480	8,340	(4.79)	4,750	76M	635B
1399/11/15	8,890	8,670	9,250	8,760	(3.95)	8,147	73M	642B
1399/11/14	9,100	9,100	9,350	9,120	(4.7)	13,313	171M	2T
1399/11/13	9,520	9,400	10,090	9,570	(3.24)	16,041	140M	1T
1399/11/12	10,250	9,420	10,250	9,890	1.23	35,859	293M	3T
1399/11/11	9,680	9,450	9,810	9,770	4.49	5,528	52M	508B
1399/11/08	8,990	8,730	9,630	9,350	1.85	35,660	346M	3T
1399/11/07	9,380	8,610	9,380	9,180	2.68	53,986	481M	4T
1399/11/06	8,690	8,310	9,080	8,940	3.35	12,702	149M	1T
1399/11/05	8,680	8,250	8,680	8,650	4.59	34,016	379M	3T
1399/11/04	8,290	8,290	8,290	8,270	4.68	1,456	14M	119B
1399/11/01	7,900	7,630	7,910	7,900	4.77	3,667	34M	266B
1399/10/30	7,040	7,040	7,780	7,540	1.75	29,315	233M	2T
1399/10/29	7,410	7,410	7,410	7,410	(5.0)	2,125	15M	114B
1399/10/27	7,900	7,780	8,150	7,800	(4.65)	11,620	103M	806B
1399/10/24	8,150	8,150	8,500	8,180	(4.55)	25,035	191M	2T
1399/10/23	8,640	8,560	8,850	8,570	(4.88)	8,838	72M	618B
1399/10/22	9,580	8,850	9,590	9,010	(3.22)	33,806	199M	2T
1399/10/21	9,120	8,900	9,450	9,310	3.44	41,990	243M	2T
1399/10/20	8,980	8,980	9,300	9,000	(4.76)	32,222	232M	2T
1399/10/17	9,620	9,440	9,810	9,450	(4.83)	15,465	89M	845B
1399/10/16	10,420	9,810	10,420	9,930	(3.78)	16,330	71M	706B
1399/10/15	10,060	9,940	10,530	10,320	2.89	18,636	80M	822B
1399/10/14	9,890	9,750	10,520	10,030	(2.05)	19,853	82M	822B
1399/10/13	10,340	10,220	10,490	10,240	(4.74)	11,688	58M	594B
1399/10/10	10,910	10,630	11,210	10,750	(3.85)	17,550	75M	805B
1399/10/09	11,790	11,020	11,870	11,180	(3.54)	20,064	101M	1T
1399/10/08	11,340	11,230	11,610	11,590	4.79	17,676	109M	1T
1399/10/07	10,920	10,620	11,700	11,060	(0.98)	23,128	101M	1T
1399/10/06	11,540	11,120	11,800	11,170	(4.53)	15,919	69M	775B
1399/10/03	12,000	11,350	12,130	11,700	0.43	18,776	74M	868B
1399/10/02	11,340	11,240	12,050	11,650	0.09	26,282	116M	1T
1399/10/01	11,500	11,250	12,200	11,640	(1.36)	21,417	83M	966B
1399/09/30	12,350	11,690	12,400	11,800	(4.07)	20,371	85M	998B
1399/09/29	12,500	11,900	12,830	12,300	(1.2)	22,636	92M	1T
1399/09/26	12,430	12,430	12,720	12,450	(4.82)	23,655	132M	2T
1399/09/25	12,920	12,920	12,920	13,080	(3.75)	1,802	7M	87B
1399/09/24	14,370	13,210	14,370	13,590	(2.23)	20,128	80M	1T
1399/09/23	13,210	12,970	14,240	13,900	2.43	36,142	194M	3T
1399/09/22	13,630	13,110	14,000	13,570	0.0	32,534	107M	1T
1399/09/19	13,710	13,360	14,250	13,570	(3.49)	37,848	142M	2T
1399/09/18	14,250	13,930	14,660	14,060	(4.09)	32,547	119M	2T
1399/09/17	15,200	14,240	15,280	14,660	(2.14)	32,357	130M	2T
1399/09/16	14,400	14,300	15,120	14,980	4.03	44,149	210M	3T
1399/09/15	14,200	14,030	14,900	14,400	(2.44)	41,878	168M	2T
1399/09/12	15,320	14,390	15,770	14,760	(2.51)	40,781	168M	2T
1399/09/09	15,010	14,480	15,540	15,140	2.30	48,326	183M	3T
1399/09/08	14,500	14,100	14,920	14,800	4.15	25,605	134M	2T
1399/09/05	13,500	13,120	14,460	14,210	3.12	38,228	214M	3T
1399/09/04	14,420	13,060	14,420	13,780	0.29	72,497	403M	6T
1399/09/03	13,740	13,640	13,740	13,740	4.97	7,589	68M	934B
1399/09/02	12,850	12,600	13,250	13,090	3.72	35,365	282M	4T
1399/09/01	12,620	12,620	12,620	12,620	4.99	5,596	83M	1T
1399/08/28	12,020	12,020	12,020	12,020	4.98	1,769	29M	343B
1399/08/27	11,450	11,450	11,450	11,450	4.95	1,280	13M	152B
1399/08/26	10,530	10,240	11,020	10,910	3.90	8,042	69M	750B
1399/08/25	10,530	10,100	10,530	10,500	4.69	30,380	268M	3T
1399/08/24	10,030	10,030	10,030	10,030	4.92	2,135	22M	217B
1399/08/21	9,500	9,030	9,900	9,560	1.38	26,705	159M	2T
1399/08/20	9,670	9,260	10,060	9,430	(3.18)	29,643	166M	2T
1399/08/19	9,740	9,740	9,740	9,740	(4.98)	2,141	18M	174B
1399/08/18	10,250	10,250	10,250	10,250	(4.92)	1,158	11M	114B
1399/08/17	10,780	10,780	10,780	10,780	(4.94)	3,341	21M	230B
1399/08/14	11,390	10,510	11,480	11,340	3.66	20,004	102M	1T
1399/08/12	10,940	10,940	11,000	10,940	(4.95)	5,389	26M	286B
1399/08/11	11,900	11,490	11,960	11,510	(4.8)	9,228	51M	590B
1399/08/10	11,450	11,410	12,420	12,090	2.20	32,680	134M	2T
1399/08/07	11,830	11,830	11,830	11,830	(4.98)	6,156	45M	532B
1399/08/06	12,450	12,450	12,450	12,450	(4.96)	1,423	11M	143B
1399/08/05	13,100	13,100	13,100	13,100	(4.93)	1,377	11M	142B
1399/08/03	13,780	13,780	13,780	13,780	(4.97)	1,896	12M	168B
1399/07/30	14,450	14,250	15,540	14,500	(3.33)	25,962	117M	2T
1399/07/29	15,000	15,000	15,000	15,000	(4.94)	2,570	20M	293B
1399/07/28	15,780	15,780	15,780	15,780	(5.0)	3,135	42M	668B
1399/07/27	16,610	16,610	16,770	16,610	(4.98)	7,730	43M	720B
1399/07/23	17,560	16,930	17,560	17,480	4.48	58,028	302M	5T
1399/07/22	16,200	15,780	16,920	16,730	3.78	33,552	200M	3T
1399/07/21	16,100	15,790	17,090	16,120	(3.01)	47,340	180M	3T
1399/07/20	16,100	16,100	16,900	16,620	26.97	68,482	329M	5T
1399/07/07	22,320	22,320	22,320	22,320	(4.98)	4,449	16M	353B
1399/07/06	23,490	23,490	23,490	23,490	(4.98)	2,041	9M	205B
1399/07/05	25,000	24,500	25,500	24,720	(4.11)	19,332	77M	2T
1399/07/02	26,030	25,130	27,350	25,780	(2.53)	57,909	233M	6T
1399/07/01	26,430	26,430	27,000	26,450	(4.92)	17,379	99M	3T
1399/06/31	27,820	27,820	27,820	27,820	(4.99)	4,168	10M	289B
1399/06/30	30,500	28,590	31,410	29,280	(2.69)	50,931	152M	4T
1399/06/29	30,000	28,500	31,500	30,090	(11.55)	15,532	55M	2T
1399/06/12	33,720	33,720	33,720	34,020	(4.14)	2,707	3M	92B
1399/06/11	35,500	35,180	36,830	35,490	(4.16)	14,654	34M	1T
1399/06/10	38,300	34,660	38,300	37,030	1.51	96,289	318M	12T
1399/06/05	36,480	36,480	36,480	36,480	4.98	3,512	31M	1T
1399/06/04	34,200	34,000	34,910	34,750	4.51	15,207	63M	2T
1399/06/03	33,220	33,220	34,700	33,250	(4.89)	19,153	127M	4T
1399/06/02	34,960	34,960	34,960	34,960	(4.97)	12,046	78M	3T
1399/06/01	38,500	36,020	39,690	36,790	(2.95)	37,031	110M	4T
1399/05/29	37,910	37,910	37,910	37,910	(4.99)	5,272	11M	403B
1399/05/28	39,900	39,900	39,900	39,900	(4.98)	9,672	42M	2T
1399/05/26	41,990	41,990	41,990	41,990	(5.0)	4,706	5M	218B
1399/05/25	44,200	44,200	44,200	44,200	(4.99)	7,554	9M	390B
1399/05/22	47,250	44,740	49,440	46,520	(1.21)	55,079	151M	7T
1399/05/21	47,090	47,090	47,090	47,090	(4.98)	6,601	5M	252B
1399/05/20	52,200	47,990	52,200	49,560	(1.88)	53,406	80M	4T
1399/05/19	50,510	50,400	50,510	50,510	4.99	59,961	154M	8T
1399/05/15	46,290	46,290	51,150	48,110	(1.25)	138,991	302M	15T
1399/05/14	48,000	47,360	52,340	48,720	(2.27)	88,078	136M	7T
1399/05/13	52,000	47,990	53,030	49,850	(1.31)	29,191	53M	3T
1399/05/12	53,030	53,030	53,030	50,510	0.0	1	832	44M
1399/05/11	48,800	46,320	51,180	50,510	3.61	78,321	189M	10T
1399/05/08	48,750	48,750	48,750	48,750	(4.99)	29,967	34M	2T
1399/05/07	52,270	47,500	52,400	51,310	2.81	120,115	284M	15T
1399/05/06	46,220	46,220	51,080	49,910	2.59	130,841	323M	16T
1399/05/05	48,680	46,370	48,680	48,650	4.92	65,284	160M	8T
1399/05/04	46,370	46,370	46,370	46,370	4.98	35,872	120M	6T
1399/05/01	43,400	40,740	45,020	44,170	3.01	131,758	357M	16T
1399/04/31	42,600	40,500	44,730	42,880	12.87	101,922	297M	13T
1399/04/28	38,160	38,160	38,160	38,160	(4.98)	92,334	210M	8T
1399/04/25	40,160	40,160	40,160	40,160	4.99	6,226	87M	4T
1399/04/24	38,250	38,250	38,250	38,250	5.00	3,740	46M	2T
1399/04/23	36,430	36,430	36,430	36,430	4.99	3,364	31M	1T
1399/04/22	34,700	34,700	34,700	34,700	4.99	4,733	70M	2T
1399/04/21	33,050	33,000	33,050	33,050	4.99	6,339	32M	1T
1399/04/18	31,480	31,480	31,480	31,480	4.97	472	5M	171B
1399/04/17	29,990	29,990	29,990	29,990	4.97	3,493	62M	2T
1399/04/16	28,570	28,570	28,570	28,570	5.00	3,015	41M	1T
1399/04/15	27,210	27,210	27,210	27,210	4.98	5,772	34M	919B
1399/04/14	25,920	25,920	25,920	25,920	4.98	27,352	131M	3T
1399/04/11	24,690	24,690	24,690	24,690	4.97	9,966	122M	3T
1399/04/10	23,520	23,520	23,520	23,520	5.00	1,902	9M	218B
1399/04/09	22,000	21,010	23,210	22,400	1.31	19,066	107M	2T
1399/04/08	22,130	21,200	22,130	22,110	4.89	33,885	313M	7T
1399/04/07	21,080	21,080	21,080	21,080	4.98	2,505	35M	736B
1399/04/04	20,080	20,080	20,080	20,080	4.97	1,589	13M	251B
1399/04/02	19,300	18,510	19,300	19,130	3.41	6,851	39M	744B
1399/04/01	18,500	18,500	18,500	18,500	4.99	10,564	79M	1T
1399/03/31	17,620	17,620	17,620	17,620	4.94	5,917	56M	990B
1399/03/27	16,340	16,250	17,050	16,790	3.39	16,217	133M	2T
1399/03/26	16,280	15,550	16,280	16,240	4.71	46,529	559M	9T
1399/03/25	15,510	15,510	15,510	15,510	4.94	2,660	31M	485B
1399/03/24	14,780	14,780	14,780	14,780	4.96	1,662	18M	266B
1399/03/21	14,081	14,081	14,081	14,081	5.00	1,382	15M	205B
1399/03/20	13,411	13,411	13,411	13,411	4.99	1,915	32M	429B
1399/03/19	12,773	12,773	12,773	12,773	5.00	784	12M	157B
1399/03/11	12,880	11,843	12,880	12,165	(2.41)	16,235	113M	1T
1399/03/10	12,466	12,466	12,466	12,466	4.99	7,723	71M	889B
1399/03/07	11,053	11,053	12,215	11,873	2.05	17,263	142M	2T
1399/03/06	11,634	11,634	12,087	11,634	(4.95)	6,778	59M	684B
1399/03/03	12,087	12,087	12,087	12,246	(3.75)	1,880	7M	86B
1399/02/31	12,723	12,723	12,723	12,723	(5.0)	3,171	32M	404B
1399/02/30	13,600	13,255	13,951	13,392	(4.01)	10,862	74M	985B
1399/02/29	14,348	13,111	14,390	13,952	1.80	29,824	223M	3T
1399/02/28	13,705	13,705	13,705	13,705	(5.0)	3,618	38M	518B
1399/02/27	14,420	14,420	14,699	14,426	(4.95)	4,821	26M	369B
1399/02/24	14,400	14,385	15,899	15,178	0.24	44,944	368M	6T
1399/02/23	16,011	14,487	16,011	15,142	(0.7)	56,141	638M	10T
1399/02/22	15,249	15,249	15,249	15,249	5.00	1,445	13M	195B
1399/02/21	14,523	14,523	14,523	14,523	5.00	2,010	38M	552B
1399/02/20	13,832	13,832	13,832	13,832	4.99	2,036	42M	585B
1399/02/17	12,617	12,617	13,247	13,174	9.63	2,012	16M	205B
1399/02/14	12,017	12,017	12,017	12,017	5.00	7,356	154M	2T
1399/02/13	11,445	11,445	11,445	11,445	5.00	3,582	105M	1T
1399/02/10	10,900	10,900	10,900	10,900	5.00	4,583	89M	965B
1399/02/09	10,381	10,381	10,381	10,381	5.00	5,356	80M	832B
1399/02/08	9,888	9,701	9,888	9,887	4.98	10,295	181M	2T
1399/02/07	9,433	9,100	9,433	9,418	4.83	16,865	235M	2T
1399/02/06	8,985	8,919	8,985	8,984	4.98	9,371	154M	1T
1399/02/03	8,500	8,270	8,750	8,558	(1.37)	24,052	183M	2T
1399/02/02	8,667	8,300	9,130	8,677	(0.3)	32,520	274M	2T
1399/02/01	8,412	8,360	8,739	8,703	4.57	8,566	122M	1T
1399/01/31	8,285	8,131	8,348	8,323	4.68	16,808	233M	2T
1399/01/30	7,699	7,600	8,047	7,951	3.74	20,895	176M	1T
1399/01/27	7,780	7,551	7,899	7,664	(0.12)	15,954	90M	687B
1399/01/26	7,525	7,524	7,999	7,673	(3.11)	15,041	73M	563B
1399/01/25	8,287	7,808	8,287	7,919	(3.64)	18,620	114M	903B
1399/01/24	8,200	7,951	8,274	8,218	4.29	28,700	260M	2T
1399/01/23	7,880	7,850	7,880	7,880	5.00	21,034	292M	2T
1399/01/20	7,286	7,280	7,533	7,505	4.60	17,033	245M	2T
1399/01/19	7,100	7,084	7,380	7,175	1.21	16,150	112M	807B
1399/01/18	7,290	6,980	7,290	7,089	(2.93)	10,238	46M	323B
1399/01/17	7,459	7,195	7,459	7,303	1.29	15,304	77M	565B
1399/01/16	7,210	7,210	7,210	7,210	4.99	10,616	170M	1T
1399/01/11	6,998	6,799	6,999	6,867	(3.57)	10,949	52M	359B
1399/01/10	7,430	6,958	7,430	7,121	(1.43)	17,597	97M	690B
1399/01/09	7,275	7,000	7,355	7,224	1.28	13,946	78M	564B
1399/01/06	6,820	6,820	7,332	7,133	2.13	13,359	62M	444B
1399/01/05	7,399	6,923	7,399	6,984	(4.16)	11,478	46M	320B
1398/12/28	7,230	7,080	7,302	7,287	4.77	13,002	84M	612B
1398/12/27	6,987	6,512	7,196	6,955	1.47	13,652	80M	557B
1398/12/26	6,855	6,789	6,858	6,854	4.93	2,715	29M	202B
1398/12/25	6,450	6,388	6,950	6,532	(2.86)	14,482	121M	789B
1398/12/24	6,860	6,596	6,990	6,724	(3.15)	5,165	23M	157B
1398/12/21	7,050	6,855	7,200	6,943	(3.77)	16,678	100M	691B
1398/12/20	7,203	7,203	7,203	7,215	(4.84)	1,808	14M	100B
1398/12/19	7,564	7,564	7,564	7,582	(4.77)	1,973	14M	104B
1398/12/17	7,954	7,954	8,191	7,962	(4.9)	8,629	60M	481B
1398/12/14	8,446	8,132	8,600	8,372	0.53	11,466	81M	680B
1398/12/13	8,550	8,100	8,550	8,328	1.17	12,905	85M	705B
1398/12/12	8,084	7,994	8,333	8,232	3.72	13,707	101M	828B
1398/12/11	7,777	7,777	8,137	7,937	(2.47)	19,466	107M	846B
1398/12/10	8,138	8,138	8,138	8,138	(5.0)	4,219	28M	226B
1398/12/07	8,900	8,401	8,900	8,566	(0.78)	17,912	118M	1T
1398/12/06	8,980	8,531	8,980	8,633	(0.91)	22,499	157M	1T
1398/12/03	8,110	8,110	8,878	8,712	3.03	12,223	86M	753B
1398/11/30	8,419	8,230	8,477	8,456	4.73	13,264	121M	1T
1398/11/29	7,889	7,480	8,219	8,074	3.14	18,462	162M	1T
1398/11/28	7,894	7,500	7,894	7,828	4.11	21,866	237M	2T
1398/11/27	7,519	7,519	7,519	7,519	5.00	2,248	61M	462B
1398/11/26	7,100	6,721	7,345	7,161	2.36	11,570	121M	865B
1398/11/23	6,975	6,813	7,180	6,996	1.97	12,254	65M	455B
1398/11/21	7,140	6,813	7,140	6,861	(4.32)	15,001	103M	705B
1398/11/20	7,159	7,020	7,206	7,171	4.49	30,594	266M	2T
1398/11/19	6,863	6,863	6,863	6,863	4.99	2,959	93M	637B
1398/11/16	6,396	6,350	6,571	6,537	4.44	6,356	79M	515B
1398/11/15	6,202	6,140	6,380	6,259	2.79	11,771	87M	545B
1398/11/14	5,949	5,949	6,190	6,089	2.99	12,095	103M	627B
1398/11/13	5,940	5,874	5,949	5,912	0.48	6,584	37M	221B
1398/11/12	5,900	5,807	5,940	5,884	1.33	7,462	48M	280B
1398/11/08	5,820	5,742	5,863	5,807	1.15	6,526	40M	230B
1398/11/07	5,700	5,650	5,820	5,741	0.07	4,626	25M	144B
1398/11/06	5,812	5,685	5,813	5,737	(1.46)	7,707	40M	231B
1398/11/05	5,935	5,795	5,935	5,822	(0.05)	8,652	48M	277B
1398/11/02	5,840	5,741	5,955	5,825	(0.21)	5,364	26M	149B
1398/11/01	5,900	5,770	5,950	5,837	(2.99)	8,393	40M	233B
1398/10/30	6,100	5,990	6,110	6,017	(1.81)	6,315	39M	233B
1398/10/29	6,144	6,010	6,256	6,128	(0.26)	4,773	30M	185B
1398/10/28	6,120	6,047	6,278	6,144	0.67	8,251	54M	333B
1398/10/25	6,100	6,008	6,172	6,103	(1.12)	4,443	20M	122B
1398/10/24	6,350	6,110	6,350	6,172	(0.88)	5,923	25M	153B
1398/10/23	6,150	6,021	6,320	6,227	2.86	6,496	44M	272B
1398/10/22	6,058	6,020	6,058	6,054	4.92	6,325	79M	480B
1398/10/21	5,770	5,770	5,770	5,770	2.00	198	4M	21B
1398/10/18	5,755	5,531	5,755	5,657	0.25	6,379	71M	399B
1398/10/17	5,800	5,523	5,944	5,643	(2.92)	5,129	46M	261B
1398/10/15	5,750	5,740	5,950	5,813	(0.22)	5,878	38M	223B
1398/10/14	5,826	5,826	5,850	5,826	(4.99)	5,725	79M	462B
1398/10/11	6,166	6,050	6,253	6,132	1.14	5,756	29M	177B
1398/10/10	6,190	5,899	6,194	6,063	1.35	6,595	30M	181B
1398/10/09	5,799	5,751	6,038	5,982	4.02	9,883	67M	400B
1398/10/08	5,835	5,689	5,845	5,751	(0.62)	4,231	19M	108B
1398/10/07	5,753	5,740	5,850	5,787	0.98	4,101	19M	111B
1398/10/04	5,860	5,700	5,860	5,731	(1.61)	3,248	15M	86B
1398/10/03	5,791	5,750	5,866	5,825	1.23	3,963	22M	128B
1398/10/02	5,721	5,600	5,860	5,754	0.68	5,246	29M	166B
1398/10/01	5,795	5,700	5,795	5,715	(1.57)	4,160	17M	97B
1398/09/30	5,890	5,755	5,900	5,806	0.54	4,397	20M	115B
1398/09/27	5,700	5,610	5,857	5,775	1.91	5,549	29M	165B
1398/09/26	5,672	5,601	5,700	5,667	(0.05)	4,168	18M	100B
1398/09/25	5,698	5,625	5,708	5,670	1.00	4,258	18M	104B
1398/09/24	5,745	5,550	5,745	5,614	(1.6)	5,042	18M	102B
1398/09/23	5,712	5,640	5,780	5,705	1.03	4,410	17M	97B
1398/09/20	5,650	5,515	5,700	5,647	(2.13)	4,048	15M	86B
1398/09/19	5,885	5,566	5,885	5,770	1.41	6,957	27M	154B
1398/09/18	5,600	5,588	5,704	5,690	4.73	9,916	67M	380B
1398/09/17	5,400	5,335	5,521	5,433	1.40	4,589	25M	134B
1398/09/16	5,350	5,328	5,420	5,358	0.68	3,606	16M	87B
1398/09/13	5,399	5,299	5,399	5,322	(0.17)	3,544	15M	79B
1398/09/12	5,400	5,312	5,400	5,331	(0.78)	2,904	11M	57B
1398/09/11	5,388	5,282	5,444	5,373	0.77	3,428	16M	88B
1398/09/10	5,320	5,293	5,385	5,332	0.93	3,342	16M	84B
1398/09/09	5,377	5,252	5,377	5,283	(0.66)	3,898	14M	74B
1398/09/06	5,284	5,251	5,396	5,318	0.28	2,485	10M	52B
1398/09/05	5,380	5,260	5,390	5,303	(0.93)	3,128	10M	54B
1398/09/04	5,399	5,330	5,400	5,353	(1.14)	3,516	14M	74B
1398/09/03	5,449	5,357	5,540	5,415	(0.17)	2,197	9M	50B
1398/09/02	5,525	5,392	5,525	5,424	(0.7)	2,119	9M	46B
1398/08/29	5,496	5,380	5,560	5,462	(0.44)	2,179	9M	52B
1398/08/28	5,588	5,406	5,588	5,486	(0.65)	2,406	7M	40B
1398/08/27	5,600	5,458	5,600	5,522	(0.07)	1,776	9M	47B
1398/08/26	5,360	5,358	5,680	5,526	(1.25)	2,766	20M	112B
1398/08/25	5,666	5,470	5,666	5,596	3.69	9,164	55M	306B
1398/08/22	5,429	5,369	5,450	5,397	0.17	1,753	6M	31B
1398/08/21	5,364	5,335	5,450	5,388	1.32	2,264	10M	55B
1398/08/20	5,301	5,264	5,370	5,318	0.28	1,905	10M	52B
1398/08/19	5,311	5,225	5,369	5,303	(0.54)	2,333	13M	67B
1398/08/18	5,405	5,280	5,418	5,332	(0.69)	2,541	11M	61B
1398/08/14	5,350	5,271	5,455	5,369	(0.68)	2,388	13M	72B
1398/08/13	5,500	5,350	5,500	5,406	(3.22)	3,742	21M	115B
1398/08/12	5,649	5,502	5,680	5,586	(1.34)	2,464	9M	51B
1398/08/11	5,868	5,541	5,868	5,662	(0.93)	2,935	11M	62B
1398/08/08	5,740	5,641	5,798	5,715	1.31	2,655	11M	62B
1398/08/06	5,603	5,570	5,733	5,641	2.10	2,291	10M	59B
1398/08/04	5,680	5,401	5,750	5,525	(2.44)	3,352	21M	115B
1398/08/01	5,870	5,594	5,870	5,663	(2.8)	3,265	20M	114B
1398/07/30	5,988	5,650	6,035	5,826	(1.34)	7,441	36M	209B
1398/07/29	5,919	5,760	6,098	5,905	(0.27)	4,123	31M	181B
1398/07/28	6,270	5,867	6,294	5,921	(4.11)	3,261	27M	158B
1398/07/24	6,100	6,095	6,340	6,175	0.80	3,646	21M	127B
1398/07/23	6,261	6,102	6,423	6,126	(4.62)	4,137	41M	254B
1398/07/22	6,420	6,245	6,650	6,423	(2.03)	6,722	41M	263B
1398/07/21	6,579	6,400	6,579	6,556	4.63	10,955	130M	854B
1398/07/20	6,200	6,169	6,293	6,266	4.54	5,517	70M	436B
1398/07/17	5,930	5,777	6,104	5,994	0.30	3,835	21M	125B
1398/07/16	6,033	5,661	6,170	5,976	0.32	6,309	30M	178B
1398/07/15	5,899	5,884	6,041	5,957	3.17	4,632	25M	147B
1398/07/14	5,750	5,584	5,899	5,774	0.07	3,955	22M	127B
1398/07/13	5,659	5,640	5,895	5,770	1.87	4,148	18M	103B
1398/07/10	5,730	5,590	5,788	5,664	(3.62)	4,955	24M	136B
1398/07/09	6,053	5,700	6,053	5,877	(1.26)	4,552	19M	114B
1398/07/08	5,900	5,893	6,098	5,952	1.52	4,580	23M	138B
1398/07/07	6,000	5,735	6,000	5,863	(2.35)	5,390	23M	133B
1398/07/06	6,060	5,900	6,099	6,004	(0.33)	6,116	25M	149B
1398/07/03	6,082	5,900	6,099	6,024	(1.55)	3,744	19M	113B
1398/07/02	6,199	6,010	6,250	6,119	(0.36)	3,605	20M	123B
1398/07/01	6,030	5,977	6,350	6,141	0.0	4,429	26M	162B
1398/06/31	6,210	6,098	6,224	6,141	1.57	2,280	9M	58B
1398/06/30	5,723	5,723	6,169	6,046	1.66	2,398	10M	60B
1398/06/27	6,200	5,930	6,200	5,947	(4.73)	3,390	17M	102B
1398/06/26	6,360	6,092	6,400	6,242	(2.15)	2,491	8M	52B
1398/06/25	6,450	6,257	6,495	6,379	2.90	3,453	15M	93B
1398/06/24	6,195	6,155	6,300	6,199	0.21	3,279	16M	96B
1398/06/23	6,351	6,120	6,390	6,186	(3.72)	6,839	23M	144B
1398/06/20	6,566	6,281	6,566	6,425	2.73	4,451	17M	108B
1398/06/17	6,269	6,120	6,294	6,254	4.32	5,195	28M	174B
1398/06/16	5,899	5,850	6,025	5,995	4.46	5,045	33M	200B
1398/06/13	5,830	5,652	5,830	5,739	3.22	2,020	9M	54B
1398/06/12	5,570	5,450	5,629	5,560	2.45	1,991	10M	56B
1398/06/11	5,465	5,345	5,549	5,427	0.28	2,152	13M	69B
1398/06/10	5,346	5,270	5,465	5,412	1.63	2,141	16M	87B
1398/06/09	5,287	5,252	5,400	5,325	2.31	2,098	11M	57B
1398/06/06	5,200	5,121	5,259	5,205	(0.15)	1,600	7M	35B
1398/06/05	5,201	5,160	5,286	5,213	0.73	2,276	12M	61B
1398/06/04	5,180	5,102	5,216	5,175	1.17	1,894	12M	63B
1398/06/03	5,198	4,970	5,198	5,115	(0.18)	1,955	9M	48B
1398/06/02	5,034	5,002	5,198	5,124	3.39	3,080	16M	83B
1398/05/30	4,940	4,910	5,020	4,956	0.71	2,280	13M	65B
1398/05/28	4,970	4,900	4,996	4,921	0.31	1,885	8M	40B
1398/05/27	5,010	4,789	5,010	4,906	(0.99)	1,540	8M	41B
1398/05/26	5,032	4,880	5,050	4,955	(0.7)	1,982	8M	38B
1398/05/23	5,007	4,960	5,020	4,990	0.60	1,779	8M	39B
1398/05/22	5,049	4,899	5,058	4,960	(1.2)	2,448	11M	54B
1398/05/20	4,930	4,930	5,098	5,020	2.24	3,455	14M	71B
1398/05/19	4,958	4,850	4,970	4,910	0.0	2,144	12M	59B
1398/05/09	8,800	8,796	9,100	9,001	2.35	4,091	22M	201B
1398/05/08	8,800	8,650	8,854	8,794	(0.67)	2,018	8M	73B
1398/05/07	8,999	8,780	8,999	8,853	0.05	2,099	9M	76B
1398/05/06	8,800	8,744	8,920	8,849	1.49	2,216	10M	88B
1398/05/05	8,700	8,600	8,800	8,719	2.55	2,618	10M	89B
1398/05/02	8,290	8,290	8,580	8,502	3.56	2,610	11M	97B
1398/05/01	8,290	8,081	8,298	8,210	(0.73)	1,522	6M	45B
1398/04/31	8,289	8,155	8,298	8,270	4.64	3,600	33M	273B
1398/04/30	8,000	7,850	8,000	7,903	3.43	980	11M	89B
1398/04/25	8,314	7,931	8,389	7,941	(4.88)	1,870	20M	155B
1398/04/24	8,410	8,280	8,590	8,348	(0.17)	1,131	8M	64B
1398/04/23	8,370	8,310	8,410	8,362	1.95	1,399	8M	66B
1398/04/22	7,870	7,854	8,310	8,202	3.63	1,803	13M	104B
1398/04/19	7,940	7,842	8,000	7,915	0.09	944	7M	59B
1398/04/18	7,905	7,855	7,970	7,908	(0.82)	850	6M	44B
1398/04/17	8,030	7,920	8,030	7,973	(0.09)	1,119	7M	55B
1398/04/16	7,840	7,834	8,080	7,980	1.90	1,179	6M	46B
1398/04/15	7,837	7,750	7,999	7,831	(0.08)	1,107	8M	62B
1398/04/12	7,879	7,800	7,900	7,837	(0.5)	1,058	5M	41B
1398/04/11	7,939	7,788	7,939	7,876	0.43	937	5M	37B
1398/04/10	7,901	7,700	7,999	7,842	(2.51)	1,052	4M	34B
1398/04/09	8,190	7,901	8,190	8,044	1.69	2,070	10M	83B
1398/04/05	7,640	7,640	7,941	7,910	4.59	3,556	52M	414B
1398/04/04	7,489	7,420	7,659	7,563	1.39	1,297	10M	72B
1398/04/03	7,410	7,356	7,500	7,459	1.10	951	9M	64B
1398/04/02	7,300	7,300	7,470	7,378	1.21	732	5M	35B
1398/04/01	7,250	7,182	7,490	7,290	(0.61)	873	8M	58B
1398/03/29	7,280	7,210	7,509	7,335	0.31	661	5M	40B
1398/03/28	7,501	7,180	7,570	7,312	(2.21)	819	3M	25B
1398/03/27	7,369	7,300	7,580	7,477	1.26	1,294	8M	62B
1398/03/26	7,050	7,050	7,419	7,384	4.50	2,345	28M	204B
1398/03/25	7,035	7,000	7,161	7,066	(0.13)	863	5M	37B
1398/03/22	7,062	7,021	7,120	7,075	0.10	1,139	8M	56B
1398/03/21	7,150	7,001	7,190	7,068	(0.8)	912	6M	41B
1398/03/20	7,200	7,003	7,200	7,125	(0.25)	1,261	10M	72B
1398/03/19	7,104	7,090	7,188	7,143	0.70	1,043	8M	55B
1398/03/18	7,101	7,060	7,149	7,093	(0.77)	806	5M	33B
1398/03/13	7,200	7,100	7,210	7,148	0.04	1,266	7M	49B
1398/03/12	7,199	6,990	7,200	7,145	(0.71)	943	10M	73B
1398/03/08	7,171	7,120	7,300	7,196	(0.62)	640	4M	25B
1398/03/07	7,058	7,002	7,300	7,241	1.91	1,324	7M	48B
1398/03/05	7,056	7,056	7,170	7,105	0.20	1,139	6M	46B
1398/03/04	7,198	7,000	7,198	7,091	(3.09)	1,149	8M	60B
1398/03/01	7,300	7,260	7,389	7,317	(0.61)	789	6M	43B
1398/02/31	7,300	7,292	7,430	7,362	0.26	1,197	11M	79B
1398/02/30	7,549	7,252	7,567	7,343	(0.65)	1,174	10M	77B
1398/02/29	7,499	7,280	7,584	7,391	1.85	1,696	12M	92B
1398/02/28	7,443	7,180	7,444	7,257	(0.68)	1,197	8M	55B
1398/02/25	7,490	7,150	7,491	7,307	(1.1)	1,043	6M	47B
1398/02/24	7,250	7,250	7,480	7,388	3.55	1,634	16M	116B
1398/02/23	7,185	7,050	7,185	7,135	4.25	3,005	17M	121B
1398/02/22	7,060	6,756	7,060	6,844	(3.75)	830	6M	41B
1398/02/21	7,076	6,770	7,277	7,111	0.51	1,050	11M	78B
1398/02/18	6,716	6,716	7,222	7,075	1.99	1,088	10M	68B
1398/02/17	6,950	6,926	7,289	6,937	(4.84)	2,218	55M	384B
1398/02/16	7,552	7,265	7,589	7,290	(4.67)	993	14M	100B
1398/02/15	7,850	7,467	7,890	7,647	(2.07)	1,616	12M	93B
1398/02/14	7,700	7,691	7,980	7,809	(0.36)	1,872	15M	117B
1398/02/11	7,690	7,600	7,980	7,837	0.91	1,909	15M	115B
1398/02/10	7,900	7,484	7,989	7,766	0.41	1,855	18M	137B
1398/02/09	7,620	7,600	7,737	7,734	4.95	2,944	49M	380B
1398/02/08	7,010	7,010	7,384	7,369	4.78	2,091	41M	302B
1398/02/07	7,050	6,890	7,100	7,033	0.01	1,142	12M	84B
1398/02/04	6,985	6,985	7,100	7,032	0.27	788	7M	47B
1398/02/03	6,825	6,825	7,128	7,013	(1.56)	1,087	13M	89B
1398/02/02	7,195	7,020	7,320	7,124	1.24	1,178	11M	79B
1398/01/31	6,950	6,904	7,100	7,037	2.28	829	8M	57B
1398/01/28	6,901	6,700	7,100	6,880	(1.94)	1,055	7M	46B
1398/01/27	7,100	6,850	7,121	7,016	(1.57)	1,166	9M	66B
1398/01/26	6,970	6,926	7,153	7,128	4.62	1,877	20M	144B
1398/01/25	6,780	6,670	6,956	6,813	0.71	1,305	8M	56B
1398/01/24	6,860	6,700	6,933	6,765	(1.13)	1,459	10M	70B
1398/01/21	6,839	6,693	6,919	6,842	1.18	2,721	18M	122B
1398/01/20	6,690	6,635	6,884	6,762	1.67	2,188	21M	145B
1398/01/19	6,392	6,272	6,693	6,651	4.33	2,903	47M	310B
1398/01/18	6,351	6,302	6,470	6,375	0.43	942	8M	50B
1398/01/17	6,351	6,273	6,482	6,348	1.91	935	8M	53B
1398/01/11	6,449	6,101	6,449	6,229	(1.61)	828	7M	41B
1398/01/10	6,260	6,200	6,400	6,331	2.73	777	7M	43B
1398/01/07	6,149	6,084	6,250	6,163	1.45	624	4M	25B
1398/01/06	6,030	5,950	6,150	6,075	0.53	530	3M	20B
1398/01/05	6,100	5,900	6,100	6,043	(0.62)	564	4M	25B
1397/12/28	6,001	6,000	6,163	6,081	0.55	829	5M	33B
1397/12/27	5,950	5,816	6,146	6,048	2.28	1,082	8M	51B
1397/12/26	5,980	5,770	5,980	5,913	0.53	1,155	6M	37B
1397/12/25	5,660	5,660	5,888	5,882	4.89	2,301	35M	204B
1397/12/22	5,490	5,470	5,660	5,608	0.99	1,089	8M	46B
1397/12/21	5,484	5,401	5,660	5,553	1.63	1,018	7M	39B
1397/12/20	5,275	5,250	5,475	5,464	4.77	1,656	20M	112B
1397/12/19	5,112	5,101	5,269	5,215	1.66	596	4M	19B
1397/12/18	5,180	5,100	5,180	5,130	(0.62)	590	4M	20B
1397/12/15	5,140	5,100	5,229	5,162	0.58	480	2M	13B
1397/12/14	5,243	5,100	5,243	5,132	(1.25)	611	3M	14B
1397/12/13	5,131	5,131	5,279	5,197	0.17	527	3M	16B
1397/12/12	5,190	5,151	5,296	5,188	(0.75)	747	4M	23B
1397/12/11	5,233	5,185	5,310	5,227	(1.77)	532	2M	11B
1397/12/08	5,300	5,276	5,379	5,321	0.74	352	2M	12B
1397/12/07	5,240	5,230	5,380	5,282	(3.79)	598	5M	24B
1397/12/06	5,599	5,400	5,599	5,490	(1.22)	789	6M	35B
1397/12/05	5,500	5,450	5,650	5,558	0.69	957	7M	38B
1397/12/04	5,399	5,378	5,529	5,520	4.82	1,675	23M	125B
1397/12/01	5,152	5,128	5,388	5,266	2.39	1,116	6M	34B
1397/11/30	5,082	5,082	5,195	5,143	(0.52)	335	2M	9B
1397/11/29	5,152	5,120	5,229	5,170	(0.33)	413	2M	9B
1397/11/28	5,190	5,130	5,270	5,187	(0.06)	481	3M	16B
1397/11/27	5,180	5,116	5,299	5,190	1.67	693	4M	18B
1397/11/24	5,180	5,050	5,199	5,105	(0.53)	625	4M	18B
1397/11/23	5,150	5,056	5,250	5,132	(0.29)	616	4M	19B
1397/11/21	5,090	5,090	5,210	5,147	(0.04)	426	2M	13B
1397/11/17	5,190	5,091	5,271	5,149	(0.85)	660	4M	20B
1397/11/16	5,200	5,160	5,289	5,193	(0.36)	484	4M	21B
1397/11/15	5,280	5,156	5,290	5,212	0.15	422	3M	15B
1397/11/14	5,250	5,150	5,300	5,204	(1.79)	802	8M	43B
1397/11/13	5,350	5,232	5,400	5,299	0.17	429	3M	16B
1397/11/10	5,349	5,250	5,350	5,290	(0.4)	505	4M	21B
1397/11/09	5,299	5,230	5,385	5,311	0.23	641	6M	33B
1397/11/08	5,250	5,199	5,400	5,299	1.40	770	5M	26B
1397/11/07	5,250	5,171	5,380	5,226	(2.65)	766	6M	30B
1397/11/06	5,482	5,300	5,482	5,368	(2.36)	719	4M	24B
1397/11/03	5,527	5,380	5,599	5,498	(0.51)	944	7M	39B
1397/11/02	5,559	5,461	5,590	5,526	0.07	881	7M	39B
1397/11/01	5,599	5,352	5,679	5,522	(1.8)	1,551	16M	89B
1397/10/30	5,658	5,462	5,658	5,623	4.34	1,977	32M	179B
1397/10/29	5,386	5,301	5,495	5,389	2.26	1,100	8M	43B
1397/10/26	5,297	5,175	5,330	5,270	(0.87)	840	7M	36B
1397/10/25	5,299	5,254	5,396	5,316	2.13	1,003	8M	43B
1397/10/24	5,112	5,080	5,310	5,205	0.62	778	5M	25B
1397/10/23	5,151	5,112	5,250	5,173	(2.38)	876	5M	25B
1397/10/22	5,340	5,225	5,420	5,299	(0.69)	836	6M	30B
1397/10/19	5,388	5,251	5,474	5,336	0.85	1,023	6M	29B
1397/10/18	5,111	5,111	5,332	5,291	4.17	1,733	17M	88B
1397/10/17	4,880	4,880	5,112	5,079	4.31	1,513	20M	104B
1397/10/16	4,900	4,817	4,900	4,869	0.02	522	4M	19B
1397/10/15	4,880	4,800	4,936	4,868	3.29	799	4M	22B
1397/10/12	4,777	4,635	4,820	4,713	(2.72)	1,172	10M	45B
1397/10/11	4,938	4,790	4,938	4,845	(1.82)	762	4M	20B
1397/10/10	4,951	4,887	5,033	4,935	(0.58)	750	5M	23B
1397/10/09	5,060	4,900	5,090	4,964	(1.06)	968	4M	22B
1397/10/08	4,960	4,712	5,035	5,017	4.61	1,713	15M	74B
1397/10/05	4,580	4,580	4,834	4,796	4.17	994	13M	60B
1397/10/04	4,600	4,540	4,697	4,604	(2.68)	756	6M	28B
1397/10/03	4,740	4,650	4,790	4,731	2.27	668	4M	19B
1397/10/02	4,497	4,480	4,706	4,626	3.21	1,207	13M	60B
1397/10/01	4,700	4,467	4,700	4,482	(4.68)	1,427	17M	74B
1397/09/28	4,812	4,696	4,820	4,702	(4.88)	1,261	11M	51B
1397/09/27	4,929	4,838	5,069	4,943	(2.41)	922	7M	35B
1397/09/26	5,030	4,930	5,215	5,065	(1.34)	918	6M	30B
1397/09/25	5,247	5,072	5,300	5,134	(2.89)	843	7M	38B
1397/09/24	5,281	5,160	5,388	5,287	0.15	662	3M	18B
1397/09/21	5,188	5,188	5,350	5,279	(1.42)	839	7M	38B
1397/09/20	5,420	5,230	5,497	5,355	(1.36)	678	5M	26B
1397/09/19	5,400	5,325	5,480	5,429	0.02	764	8M	42B
1397/09/18	5,568	5,321	5,569	5,428	(2.41)	792	6M	32B
1397/09/17	5,690	5,470	5,690	5,562	0.96	1,067	7M	41B
1397/09/14	5,490	5,450	5,590	5,509	(0.24)	1,024	9M	49B
1397/09/13	5,598	5,331	5,680	5,522	0.02	1,393	13M	73B
1397/09/12	5,521	5,480	5,521	5,521	4.98	1,428	19M	106B
1397/09/11	5,100	5,100	5,304	5,259	4.10	953	10M	55B
1397/09/10	5,055	4,998	5,300	5,052	(3.97)	1,664	18M	92B
1397/09/07	5,470	5,160	5,480	5,261	(3.09)	954	8M	41B
1397/09/06	5,415	5,320	5,540	5,429	1.44	1,033	6M	34B
1397/09/05	5,346	5,346	5,627	5,352	(4.89)	1,361	24M	126B
1397/09/03	5,457	5,457	5,457	5,627	(2.04)	164	709K	4B
1397/08/30	5,850	5,673	6,000	5,744	(3.8)	2,275	21M	119B
1397/08/29	6,070	5,860	6,099	5,971	(0.55)	933	7M	41B
1397/08/28	5,901	5,900	6,100	6,004	3.27	1,302	9M	56B
1397/08/27	5,863	5,773	6,000	5,814	(4.31)	1,960	22M	127B
1397/08/26	6,250	5,998	6,300	6,076	(3.75)	1,942	14M	87B
1397/08/23	6,190	6,190	6,499	6,313	(2.62)	1,292	10M	65B
1397/08/22	6,450	6,410	6,590	6,483	1.03	1,131	10M	63B
1397/08/21	6,440	6,360	6,470	6,417	0.64	970	9M	60B
1397/08/20	6,450	6,250	6,536	6,376	(1.89)	1,492	15M	98B
1397/08/19	6,450	6,316	6,690	6,499	(1.37)	1,963	20M	132B
1397/08/15	6,458	6,450	6,749	6,589	2.49	1,617	12M	82B
1397/08/14	6,300	6,300	6,514	6,429	1.50	1,460	10M	64B
1397/08/13	6,430	6,199	6,430	6,334	0.36	1,370	12M	77B
1397/08/12	6,400	6,100	6,450	6,311	(0.8)	1,541	11M	67B
1397/08/09	6,515	6,290	6,530	6,362	(3.81)	2,333	15M	97B
1397/08/07	6,610	6,501	6,848	6,614	(0.41)	1,632	10M	67B
1397/08/06	6,551	6,490	6,950	6,641	(2.54)	2,524	21M	139B
1397/08/05	7,010	6,738	7,010	6,814	(3.92)	1,535	11M	78B
1397/08/02	7,400	7,030	7,400	7,092	(7.27)	2,625	22M	154B
1397/07/30	7,548	7,419	7,900	7,648	(2.06)	3,108	28M	217B
1397/07/29	7,999	7,601	7,999	7,809	0.51	2,623	20M	160B
1397/07/28	7,531	7,531	7,785	7,769	4.77	3,767	39M	301B
1397/07/25	7,440	7,101	7,602	7,415	(0.28)	2,689	22M	166B
1397/07/24	7,500	7,200	7,575	7,436	(0.15)	3,157	35M	257B
1397/07/23	7,400	7,300	7,609	7,447	2.08	3,910	34M	251B
1397/07/22	7,450	7,116	7,536	7,295	(2.6)	1,110	19M	140B
1397/07/21	7,760	7,448	7,762	7,490	(4.45)	2,172	37M	278B
1397/07/18	7,810	7,720	7,998	7,839	1.33	3,730	30M	236B
1397/07/17	7,740	7,530	7,760	7,736	4.67	2,589	29M	223B
1397/07/16	7,201	7,000	7,608	7,391	2.00	4,654	44M	328B
1397/07/15	7,299	7,187	7,785	7,246	(4.22)	5,419	74M	534B
1397/07/14	7,835	7,092	7,838	7,565	1.34	5,135	58M	439B
1397/07/11	6,998	6,998	7,734	7,465	1.34	5,523	54M	401B
1397/07/10	7,390	7,309	7,996	7,366	(4.25)	4,162	70M	518B
1397/07/09	7,443	7,430	7,815	7,693	8.52	4,998	57M	438B
1397/07/07	6,808	6,808	7,148	7,089	9.33	142	2M	14B
1397/07/04	6,485	6,400	6,485	6,484	4.95	247	3M	22B
1397/07/03	6,188	6,070	6,196	6,178	4.69	5,286	62M	382B
1397/07/02	5,849	5,620	5,951	5,901	4.11	3,155	36M	211B
1397/07/01	5,668	5,569	5,668	5,668	4.98	1,067	24M	137B
1397/06/31	5,249	5,190	5,415	5,399	4.67	2,489	39M	208B
1397/06/27	5,250	5,080	5,250	5,158	(1.06)	1,148	11M	59B
1397/06/26	5,250	5,175	5,290	5,213	1.22	1,636	22M	114B
1397/06/25	5,169	4,997	5,285	5,150	(2.07)	1,965	22M	112B
1397/06/24	5,590	5,100	5,590	5,259	(1.61)	3,394	27M	140B
1397/06/21	5,215	5,121	5,365	5,345	4.60	3,721	58M	309B
1397/06/20	5,100	4,969	5,230	5,110	(2.28)	3,254	37M	187B
1397/06/19	5,201	5,110	5,388	5,229	5.55	2,588	27M	142B
1397/06/18	4,870	4,791	5,100	4,954	1.91	445	5M	24B
1397/06/17	4,760	4,760	4,929	4,861	3.49	1,779	16M	76B
1397/06/14	4,700	4,420	4,763	4,697	3.53	3,193	39M	182B
1397/06/13	4,537	4,530	4,537	4,537	5.00	901	16M	73B
1397/06/12	4,322	4,270	4,322	4,321	4.96	1,299	29M	125B
1397/06/11	4,199	4,060	4,199	4,117	(2.07)	988	10M	42B
1397/06/10	4,280	4,168	4,337	4,204	(3.07)	1,351	13M	55B
1397/06/07	4,352	4,250	4,499	4,337	(0.3)	1,829	18M	78B
1397/06/06	4,569	4,341	4,569	4,350	(9.54)	509	9M	38B
1397/06/05	4,823	4,640	4,823	4,809	4.68	4,144	70M	337B
1397/06/04	4,477	4,477	4,700	4,594	7.74	1,522	38M	175B
1397/06/03	4,260	4,120	4,374	4,264	1.14	1,603	14M	59B
1397/05/30	4,100	4,100	4,236	4,216	4.49	2,537	38M	158B
1397/05/29	3,995	3,912	4,100	4,035	1.03	1,936	29M	115B
1397/05/28	4,040	3,940	4,100	3,994	0.53	1,247	12M	49B
1397/05/27	4,080	3,905	4,086	3,973	(0.85)	810	7M	26B
1397/05/24	4,039	3,971	4,048	4,007	(1.6)	735	10M	39B
1397/05/23	4,098	3,999	4,150	4,072	2.60	1,358	13M	54B
1397/05/22	4,000	3,838	4,099	3,969	(1.73)	1,638	17M	68B
1397/05/21	4,100	3,977	4,179	4,039	(1.17)	1,572	11M	45B
1397/05/20	4,100	3,935	4,221	4,087	(0.17)	1,609	14M	58B
1397/05/17	4,141	4,055	4,200	4,094	(4.08)	2,457	32M	130B
1397/05/16	4,200	4,135	4,504	4,268	(1.59)	3,383	32M	136B
1397/05/15	4,339	4,271	4,339	4,337	4.94	4,736	81M	352B
1397/05/14	3,987	3,961	4,137	4,133	4.90	3,941	74M	306B
1397/05/13	3,950	3,820	4,090	3,940	4.10	2,800	32M	127B
1397/05/10	3,785	3,785	3,785	3,785	4.99	111	4M	16B
1397/05/09	3,605	3,605	3,605	3,605	4.98	551	19M	70B
1397/05/08	3,333	3,210	3,444	3,434	4.70	1,731	30M	104B
1397/05/07	3,411	3,184	3,411	3,280	0.95	1,414	18M	58B
1397/05/06	3,249	3,200	3,249	3,249	4.98	1,844	29M	94B
1397/05/03	3,140	3,055	3,149	3,095	9.95	1,304	11M	34B
1397/04/26	4,299	4,201	4,500	4,352	0.0	1,019	9M	39B
1397/04/25	4,390	4,305	4,400	4,352	(0.68)	300	1M	6B
1397/04/24	4,530	4,332	4,530	4,382	(1.88)	443	3M	14B
1397/04/23	4,537	4,435	4,537	4,466	(1.89)	416	2M	9B
1397/04/20	4,499	4,460	4,620	4,552	2.11	909	6M	27B
1397/04/19	4,462	4,431	4,550	4,458	(1.28)	335	2M	9B
1397/04/17	4,580	4,462	4,649	4,516	(1.66)	413	3M	13B
1397/04/16	4,570	4,470	4,750	4,592	0.02	832	12M	55B
1397/04/13	4,700	4,517	4,750	4,591	(0.89)	668	6M	28B
1397/04/12	4,452	4,452	4,700	4,632	3.30	664	6M	28B
1397/04/11	4,416	4,360	4,509	4,484	3.25	460	5M	24B
1397/04/10	4,427	4,279	4,479	4,343	(3.57)	738	10M	42B
1397/04/09	4,545	4,415	4,600	4,504	0.42	535	6M	26B
1397/04/06	4,630	4,413	4,699	4,485	(3.44)	1,166	16M	73B
1397/04/05	4,750	4,509	4,880	4,645	(2.13)	1,266	16M	72B
1397/04/04	4,600	4,559	4,749	4,746	4.93	2,541	62M	294B
1397/04/03	4,490	4,452	4,600	4,523	0.56	1,284	15M	66B
1397/04/02	4,480	4,412	4,568	4,498	2.98	1,459	18M	80B
1397/03/30	4,200	4,200	4,371	4,368	4.92	2,336	49M	216B
1397/03/29	4,092	4,092	4,297	4,163	(0.5)	801	7M	28B
1397/03/28	4,379	4,089	4,392	4,184	(2.77)	1,082	10M	41B
1397/03/27	4,295	4,150	4,319	4,303	4.59	1,512	21M	91B
1397/03/23	3,910	3,910	4,127	4,114	4.66	1,155	20M	84B
1397/03/22	3,999	3,900	3,999	3,931	(0.03)	341	3M	13B
1397/03/21	4,000	3,900	4,000	3,932	(0.56)	392	2M	10B
1397/03/20	4,040	3,921	4,040	3,954	(2.13)	545	3M	13B
1397/03/19	4,100	4,017	4,100	4,040	(1.37)	356	3M	11B
1397/03/13	4,132	4,065	4,132	4,096	(0.87)	358	3M	12B
1397/03/12	4,160	4,100	4,160	4,132	(0.36)	312	2M	6B
1397/03/09	4,097	4,097	4,177	4,147	0.70	282	2M	9B
1397/03/08	4,100	4,091	4,150	4,118	(0.17)	235	1M	5B
1397/03/07	4,100	4,098	4,149	4,125	0.66	293	3M	11B
1397/03/06	4,143	4,070	4,143	4,098	(1.32)	316	2M	10B
1397/03/05	4,210	4,079	4,278	4,153	(3.01)	682	6M	26B
1397/03/02	4,334	4,201	4,346	4,282	(1.61)	560	6M	26B
1397/03/01	4,389	4,260	4,397	4,352	(0.64)	391	4M	17B
1397/02/31	4,398	4,341	4,400	4,380	0.27	318	4M	17B
1397/02/30	4,375	4,341	4,422	4,368	0.18	620	9M	40B
1397/02/29	4,310	4,308	4,398	4,360	1.94	619	6M	27B
1397/02/26	4,290	4,251	4,297	4,277	(0.12)	365	4M	18B
1397/02/25	4,301	4,251	4,301	4,282	(0.05)	254	2M	8B
1397/02/24	4,300	4,268	4,300	4,284	0.30	319	3M	11B
1397/02/23	4,290	4,241	4,290	4,271	(0.3)	257	2M	7B
1397/02/22	4,308	4,230	4,308	4,284	0.21	221	2M	10B
1397/02/19	4,275	4,230	4,376	4,275	0.0	1,018	21M	88B
1397/02/18	4,299	4,225	4,300	4,275	0.94	307	2M	10B
1397/02/17	4,201	4,201	4,293	4,235	0.59	185	2M	8B
1397/02/16	4,210	4,185	4,250	4,210	(1.08)	261	3M	12B
1397/02/15	4,275	4,185	4,300	4,256	(0.84)	383	6M	24B
1397/02/11	4,240	4,240	4,350	4,292	0.99	313	2M	10B
1397/02/10	4,204	4,200	4,290	4,250	1.12	314	3M	13B
1397/02/09	4,229	4,178	4,290	4,203	(0.31)	278	3M	12B
1397/02/08	4,300	4,181	4,300	4,216	(2.48)	303	3M	11B
1397/02/05	4,320	4,285	4,391	4,323	1.24	612	7M	28B
1397/02/04	4,167	4,167	4,320	4,270	1.72	653	6M	27B
1397/02/03	4,150	4,150	4,210	4,198	(0.02)	437	3M	14B
1397/02/02	4,190	4,172	4,217	4,199	(0.4)	264	2M	10B
1397/02/01	4,245	4,182	4,248	4,216	0.48	234	2M	10B
1397/01/29	4,230	4,160	4,249	4,196	(0.4)	219	2M	9B
1397/01/28	4,200	4,150	4,290	4,213	0.79	437	4M	19B
1397/01/27	4,239	4,120	4,239	4,180	(0.57)	241	2M	7B
1397/01/26	4,200	4,111	4,260	4,204	0.02	276	2M	8B
1397/01/22	4,245	4,102	4,280	4,203	(0.47)	490	4M	15B
1397/01/21	4,239	4,150	4,279	4,223	3.35	592	5M	21B
1397/01/20	4,075	4,040	4,111	4,086	1.69	444	4M	15B
1397/01/19	4,005	3,839	4,099	4,018	(0.57)	583	6M	23B
1397/01/18	4,127	4,000	4,127	4,041	(2.44)	520	2M	10B
1397/01/15	4,153	4,120	4,179	4,142	(0.05)	146	576K	2B
1397/01/14	4,136	4,080	4,154	4,144	(0.58)	206	1M	5B
1397/01/08	4,181	4,135	4,200	4,168	(0.45)	218	2M	6B
1397/01/07	4,198	4,171	4,237	4,187	0.19	177	845K	4B
1397/01/06	4,189	4,175	4,245	4,179	0.60	209	1M	6B
1397/01/05	4,150	4,150	4,200	4,154	1.32	223	2M	7B
1396/12/28	4,100	4,070	4,140	4,100	(0.27)	315	3M	10B
1396/12/27	4,139	4,050	4,149	4,111	(0.29)	202	1M	6B
1396/12/26	4,100	4,080	4,150	4,123	0.59	318	3M	12B
1396/12/23	4,140	4,013	4,157	4,099	(0.97)	336	2M	7B
1396/12/22	4,145	4,090	4,164	4,139	0.73	392	3M	13B
1396/12/21	4,039	4,039	4,150	4,109	1.16	545	5M	21B
1396/12/20	4,129	4,001	4,131	4,062	1.15	513	5M	19B
1396/12/19	4,100	3,950	4,131	4,016	(1.62)	676	8M	31B
1396/12/16	4,120	4,019	4,120	4,082	(0.8)	433	4M	17B
1396/12/15	4,131	4,070	4,150	4,115	0.54	364	3M	12B
1396/12/14	4,146	4,012	4,150	4,093	(0.92)	368	3M	13B
1396/12/13	4,105	4,080	4,180	4,131	1.08	410	4M	16B
1396/12/12	4,170	4,045	4,170	4,087	(0.75)	736	7M	27B
1396/12/09	4,178	4,081	4,180	4,118	(1.48)	689	7M	29B
1396/12/08	4,200	4,130	4,240	4,180	(1.74)	519	5M	19B
1396/12/07	4,263	4,171	4,292	4,254	(0.54)	553	5M	20B
1396/12/06	4,299	4,201	4,319	4,277	(0.14)	508	4M	19B
1396/12/02	4,251	4,231	4,331	4,283	(0.51)	214	1M	5B
1396/11/30	4,328	4,250	4,349	4,305	0.49	324	4M	16B
1396/11/29	4,298	4,223	4,330	4,284	(0.14)	429	6M	25B
1396/11/28	4,350	4,220	4,360	4,290	0.07	494	7M	29B
1396/11/25	4,271	4,250	4,349	4,287	1.28	508	3M	14B
1396/11/24	4,150	4,150	4,294	4,233	2.42	784	8M	34B
1396/11/23	4,164	4,090	4,188	4,133	(0.43)	471	4M	16B
1396/11/21	4,200	4,050	4,200	4,151	(2.15)	1,015	15M	60B
1396/11/18	4,279	4,208	4,279	4,242	(0.21)	252	1M	4B
1396/11/17	4,280	4,199	4,299	4,251	0.33	441	2M	11B
1396/11/16	4,220	4,185	4,311	4,237	0.57	539	4M	19B
1396/11/15	4,122	4,122	4,237	4,213	0.62	411	4M	18B
1396/11/14	4,200	4,159	4,224	4,187	(0.5)	682	7M	31B
1396/11/11	4,190	4,160	4,241	4,208	(0.33)	484	4M	18B
1396/11/10	4,285	4,132	4,300	4,222	(2.65)	959	10M	41B
1396/11/09	4,380	4,282	4,389	4,337	(0.73)	555	5M	20B
1396/11/08	4,396	4,346	4,399	4,369	(0.23)	384	3M	12B
1396/11/07	4,400	4,320	4,440	4,379	(0.52)	448	3M	14B
1396/11/04	4,360	4,344	4,449	4,402	0.14	619	5M	23B
1396/11/03	4,370	4,361	4,405	4,396	0.87	558	5M	23B
1396/11/02	4,297	4,297	4,420	4,358	0.93	346	2M	9B
1396/11/01	4,376	4,260	4,389	4,318	(1.73)	736	6M	26B
1396/10/30	4,400	4,381	4,445	4,394	(0.72)	791	8M	34B
1396/10/27	4,414	4,400	4,495	4,426	(0.07)	740	7M	30B
1396/10/26	4,490	4,375	4,490	4,429	(0.36)	1,008	8M	37B
1396/10/25	4,381	4,380	4,490	4,445	2.85	1,728	22M	100B
1396/10/24	4,198	4,178	4,379	4,322	3.52	1,748	24M	105B
1396/10/23	4,161	4,150	4,220	4,175	1.93	886	12M	49B
1396/10/20	4,100	4,075	4,148	4,096	0.22	496	6M	24B
1396/10/19	4,118	4,061	4,119	4,087	(0.97)	332	3M	12B
1396/10/18	4,178	4,070	4,178	4,127	(0.65)	482	4M	15B
1396/10/17	4,170	4,105	4,195	4,154	0.22	669	6M	24B
1396/10/16	4,081	4,081	4,177	4,145	1.62	626	5M	21B
1396/10/13	4,103	4,055	4,150	4,079	(0.51)	473	3M	13B
1396/10/12	4,162	4,041	4,170	4,100	(0.36)	957	12M	50B
1396/10/11	4,100	4,065	4,169	4,115	1.98	701	7M	28B
1396/10/10	4,140	3,935	4,140	4,035	(2.58)	2,093	30M	121B
1396/10/09	4,185	3,994	4,250	4,142	(1.47)	1,853	30M	123B
1396/10/06	4,212	4,150	4,339	4,204	(0.1)	909	7M	28B
1396/10/05	4,289	4,161	4,289	4,208	(2.93)	1,527	12M	51B
1396/10/04	4,370	4,260	4,399	4,335	3.17	2,067	17M	76B
1396/10/03	4,150	4,130	4,219	4,202	4.55	2,276	32M	136B
1396/10/02	3,903	3,903	4,058	4,019	3.98	2,018	34M	137B
1396/09/29	3,839	3,762	3,900	3,865	(0.8)	1,173	11M	42B
1396/09/28	3,900	3,822	3,932	3,896	3.45	1,835	32M	123B
1396/09/21	3,750	3,730	3,768	3,766	4.93	544	10M	37B
1396/09/20	3,598	3,492	3,670	3,589	1.82	730	5M	16B
1396/09/19	3,494	3,452	3,578	3,525	2.14	849	5M	18B
1396/09/18	3,540	3,400	3,540	3,451	(1.65)	684	6M	19B
1396/09/14	3,578	3,480	3,578	3,509	(1.4)	429	3M	10B
1396/09/13	3,511	3,511	3,620	3,559	(0.08)	382	2M	9B
1396/09/12	3,690	3,520	3,690	3,562	(3.0)	717	5M	16B
1396/09/11	3,650	3,630	3,740	3,672	1.05	435	3M	10B
1396/09/08	3,725	3,600	3,725	3,634	(2.21)	651	5M	18B
1396/09/07	3,760	3,651	3,807	3,716	0.0	1,004	9M	32B
1396/09/05	3,794	3,690	3,799	3,716	(2.67)	1,013	9M	33B
1396/09/04	3,799	3,768	3,889	3,818	1.33	1,234	14M	52B
1396/09/01	3,830	3,731	3,840	3,768	(1.82)	1,125	9M	36B
1396/08/30	3,701	3,701	3,966	3,838	0.87	2,411	26M	99B
1396/08/29	3,829	3,760	3,870	3,805	0.18	824	6M	22B
1396/08/27	3,719	3,715	3,855	3,798	2.12	982	9M	33B
1396/08/24	3,720	3,652	3,742	3,719	(0.61)	482	5M	18B
1396/08/23	3,731	3,722	3,764	3,742	0.54	521	4M	16B
1396/08/22	3,719	3,704	3,748	3,722	0.38	408	4M	15B
1396/08/21	3,700	3,684	3,745	3,708	(0.51)	362	3M	11B
1396/08/20	3,700	3,680	3,750	3,727	0.59	501	5M	17B
1396/08/17	3,690	3,650	3,744	3,705	0.11	417	3M	10B
1396/08/16	3,750	3,661	3,780	3,701	2.15	894	7M	25B
1396/08/15	3,620	3,583	3,720	3,623	(1.33)	617	4M	14B
1396/08/14	3,717	3,600	3,726	3,672	(1.45)	666	4M	14B
1396/08/13	3,802	3,690	3,802	3,726	(1.38)	1,104	6M	24B
1396/08/10	3,815	3,724	3,860	3,778	(0.16)	1,277	15M	57B
1396/08/09	3,838	3,732	3,843	3,784	(0.76)	1,109	11M	42B
1396/08/08	3,852	3,730	3,950	3,813	(0.83)	2,359	22M	83B
1396/08/07	3,739	3,706	3,857	3,845	4.65	2,866	45M	173B
1396/08/06	3,587	3,587	3,745	3,674	0.38	1,223	16M	60B
1396/08/03	3,674	3,620	3,700	3,660	0.80	851	7M	26B
1396/08/02	3,550	3,526	3,665	3,631	3.33	1,090	13M	49B
1396/08/01	3,520	3,490	3,580	3,514	(0.9)	995	17M	59B
1396/07/30	3,630	3,500	3,657	3,546	(1.47)	1,242	13M	44B
1396/07/29	3,501	3,501	3,606	3,599	4.77	1,875	26M	94B
1396/07/26	3,340	3,330	3,489	3,435	3.37	1,638	16M	55B
1396/07/25	3,342	3,312	3,356	3,323	0.21	453	5M	16B
1396/07/24	3,360	3,281	3,361	3,316	0.33	487	5M	17B
1396/07/23	3,260	3,260	3,328	3,305	1.69	530	5M	16B
1396/07/22	3,210	3,209	3,300	3,250	1.47	385	3M	11B
1396/07/19	3,200	3,180	3,223	3,203	1.20	551	6M	19B
1396/07/18	3,165	3,165	3,199	3,165	1.54	351	2M	7B
1396/07/17	3,090	3,070	3,169	3,117	1.46	614	6M	18B
1396/07/16	3,182	3,004	3,182	3,072	(2.85)	1,173	14M	43B
1396/07/15	3,201	3,100	3,298	3,162	(3.04)	728	6M	18B
1396/07/12	3,268	3,206	3,300	3,261	0.25	480	5M	16B
1396/07/11	3,290	3,135	3,349	3,253	(1.42)	818	9M	28B
1396/07/10	3,400	3,255	3,400	3,300	(3.28)	1,289	14M	46B
1396/07/05	3,373	3,368	3,440	3,412	1.37	1,032	11M	36B
1396/07/04	3,330	3,330	3,400	3,366	2.97	852	9M	31B
1396/07/03	3,245	3,180	3,330	3,269	(0.55)	910	10M	32B
1396/07/02	3,298	3,222	3,308	3,287	0.49	850	10M	33B
1396/07/01	3,260	3,214	3,350	3,271	0.89	615	6M	20B
1396/06/29	3,200	3,159	3,300	3,242	0.97	1,003	11M	35B
1396/06/28	3,098	3,055	3,226	3,211	4.49	1,745	26M	85B
1396/06/27	3,070	3,030	3,100	3,073	0.36	529	6M	20B
1396/06/26	3,102	3,031	3,141	3,062	(0.1)	732	6M	18B
1396/06/25	2,976	2,976	3,074	3,065	4.68	869	11M	33B
1396/06/22	2,870	2,842	2,989	2,928	2.85	995	11M	33B
1396/06/21	2,838	2,829	2,888	2,847	(0.07)	450	4M	11B
1396/06/20	2,850	2,824	2,880	2,849	(0.38)	325	2M	6B
1396/06/19	2,892	2,845	2,892	2,860	(1.41)	398	3M	8B
1396/06/15	2,900	2,870	2,947	2,901	(0.45)	332	2M	5B
1396/06/14	2,955	2,875	2,957	2,914	0.41	527	4M	11B
1396/06/13	2,773	2,773	2,922	2,902	4.28	1,685	20M	57B
1396/06/12	2,779	2,731	2,815	2,783	0.58	548	6M	18B
1396/06/11	2,764	2,752	2,800	2,767	(0.14)	313	3M	7B
1396/06/08	2,650	2,641	2,809	2,771	2.71	804	9M	25B
1396/06/07	2,691	2,650	2,742	2,698	(0.81)	430	3M	9B
1396/06/06	2,690	2,690	2,776	2,720	0.67	291	3M	7B
1396/06/05	2,730	2,680	2,730	2,702	(0.15)	211	1M	4B
1396/06/04	2,722	2,681	2,739	2,706	(0.59)	537	6M	17B
1396/06/01	2,749	2,701	2,750	2,722	0.33	452	4M	11B
1396/05/31	2,770	2,671	2,770	2,713	(0.8)	425	4M	10B
1396/05/30	2,788	2,650	2,799	2,735	(1.58)	1,023	12M	33B
1396/05/29	2,759	2,735	2,828	2,779	1.16	794	9M	24B
1396/05/28	2,640	2,630	2,760	2,747	4.49	1,966	38M	105B
1396/05/25	2,638	2,599	2,680	2,629	0.50	474	4M	10B
1396/05/24	2,541	2,541	2,654	2,616	1.99	665	8M	20B
1396/05/23	2,576	2,541	2,595	2,565	(0.16)	573	7M	17B
1396/05/22	2,550	2,500	2,635	2,569	0.0	1,027	12M	32B
1396/05/21	2,474	2,460	2,589	2,569	4.18	1,428	21M	55B
1396/05/18	2,421	2,420	2,489	2,466	0.04	432	5M	13B
1396/05/17	2,488	2,420	2,497	2,465	(0.88)	330	2M	6B
1396/05/16	2,517	2,450	2,517	2,487	(0.2)	272	3M	6B
1396/05/15	2,483	2,460	2,530	2,492	1.51	515	5M	14B
1396/05/11	2,438	2,430	2,480	2,455	0.82	443	4M	10B
1396/05/10	2,461	2,406	2,461	2,435	(1.58)	325	3M	7B
1396/05/09	2,490	2,450	2,511	2,474	(1.28)	670	6M	15B
1396/05/08	2,550	2,464	2,550	2,506	10.64	1,458	18M	45B
1396/04/14	2,357	2,350	2,400	2,385	1.49	581	5M	12B
1396/04/13	2,357	2,335	2,363	2,350	(0.04)	342	4M	9B
1396/04/12	2,379	2,320	2,379	2,351	(0.89)	298	2M	6B
1396/04/11	2,385	2,340	2,419	2,372	(0.08)	406	3M	7B
1396/04/10	2,399	2,350	2,399	2,374	0.25	330	2M	5B
1396/04/07	2,374	2,356	2,399	2,368	0.25	225	2M	6B
1396/04/04	2,370	2,331	2,379	2,362	0.64	338	3M	7B
1396/04/03	2,349	2,301	2,394	2,347	(1.43)	318	3M	7B
1396/03/31	2,340	2,340	2,425	2,381	(0.46)	222	2M	5B
1396/03/30	2,326	2,326	2,439	2,392	0.67	371	4M	9B
1396/03/29	2,447	2,324	2,447	2,376	(1.86)	391	2M	6B
1396/03/28	2,460	2,370	2,489	2,421	(1.22)	379	3M	7B
1396/03/27	2,490	2,403	2,490	2,451	(1.01)	328	2M	4B
1396/03/24	2,462	2,445	2,509	2,476	0.69	267	2M	6B
1396/03/23	2,455	2,425	2,480	2,459	(0.32)	310	3M	8B
1396/03/22	2,485	2,411	2,485	2,467	(2.1)	379	3M	6B
1396/03/21	2,560	2,451	2,574	2,520	(1.14)	687	11M	28B
1396/03/20	2,570	2,510	2,587	2,549	(0.59)	279	2M	6B
1396/03/17	2,590	2,480	2,630	2,564	(0.5)	880	8M	21B
1396/03/16	2,589	2,520	2,600	2,577	0.62	396	4M	12B
1396/03/13	2,555	2,498	2,625	2,561	(1.88)	666	8M	20B
1396/03/10	2,600	2,560	2,649	2,610	0.93	415	4M	11B
1396/03/09	2,580	2,558	2,639	2,586	(1.52)	337	3M	7B
1396/03/08	2,627	2,571	2,678	2,626	(1.17)	295	2M	6B
1396/03/07	2,610	2,610	2,690	2,657	0.61	420	4M	10B
1396/03/06	2,709	2,609	2,710	2,641	(2.0)	392	3M	7B
1396/03/03	2,698	2,626	2,760	2,695	0.15	548	6M	16B
1396/03/02	2,700	2,650	2,700	2,691	(0.92)	338	2M	6B
1396/03/01	2,730	2,655	2,780	2,716	(1.95)	644	7M	18B
1396/02/31	2,750	2,714	2,850	2,770	0.62	669	6M	17B
1396/02/30	2,780	2,704	2,780	2,753	3.22	555	6M	17B
1396/02/27	2,610	2,610	2,709	2,667	1.91	860	9M	24B
1396/02/26	2,589	2,589	2,689	2,617	1.08	340	4M	11B
1396/02/25	2,600	2,570	2,615	2,589	0.0	341	3M	8B
1396/02/24	2,641	2,570	2,641	2,589	(1.3)	358	4M	10B
1396/02/23	2,620	2,600	2,653	2,623	(0.08)	289	2M	6B
1396/02/20	2,660	2,590	2,660	2,625	0.08	441	4M	10B
1396/02/19	2,599	2,560	2,680	2,623	1.08	768	10M	26B
1396/02/18	2,670	2,543	2,670	2,595	(1.29)	611	4M	12B
1396/02/17	2,552	2,552	2,680	2,629	(0.3)	656	6M	17B
1396/02/16	2,700	2,629	2,700	2,637	(4.7)	940	10M	28B
1396/02/13	2,790	2,740	2,811	2,767	0.0	981	16M	45B
1396/02/12	2,700	2,646	2,820	2,767	2.75	1,195	14M	39B
1396/02/11	2,740	2,631	2,765	2,693	(2.53)	1,183	14M	37B
1396/02/10	2,790	2,685	2,869	2,763	(0.83)	1,867	23M	63B
1396/02/09	2,769	2,700	2,798	2,786	4.54	1,771	31M	87B
1396/02/06	2,560	2,522	2,701	2,665	3.58	1,643	21M	57B
1396/02/04	2,600	2,556	2,629	2,573	(2.2)	559	5M	12B
1396/02/03	2,605	2,582	2,690	2,631	2.10	992	10M	26B
1396/02/02	2,481	2,470	2,591	2,577	4.42	1,636	22M	57B
1396/01/30	2,480	2,451	2,501	2,468	(0.84)	553	4M	10B
1396/01/29	2,499	2,470	2,507	2,489	(1.43)	690	6M	16B
1396/01/28	2,590	2,480	2,590	2,525	0.96	1,292	12M	31B
1396/01/27	2,450	2,416	2,527	2,501	3.91	1,731	22M	55B
1396/01/26	2,360	2,350	2,448	2,407	2.60	1,413	14M	33B
1396/01/23	2,350	2,330	2,378	2,346	(1.22)	815	6M	14B
1396/01/21	2,380	2,340	2,420	2,375	(0.17)	1,045	8M	18B
1396/01/20	2,436	2,350	2,436	2,379	(1.49)	615	4M	9B
1396/01/19	2,410	2,385	2,470	2,415	1.17	718	5M	12B
1396/01/16	2,350	2,332	2,413	2,387	3.11	981	7M	16B
1396/01/15	2,298	2,275	2,358	2,315	(0.04)	801	5M	12B
1396/01/14	2,351	2,293	2,351	2,316	(0.39)	563	3M	7B
1396/01/09	2,320	2,280	2,379	2,325	(0.68)	751	7M	15B
1396/01/08	2,326	2,300	2,390	2,341	(0.59)	672	4M	9B
1396/01/07	2,360	2,325	2,379	2,355	(0.34)	331	2M	4B
1396/01/06	2,326	2,323	2,396	2,363	(0.42)	428	3M	6B
1396/01/05	2,381	2,316	2,400	2,373	(0.46)	353	2M	4B
1395/12/28	2,419	2,360	2,419	2,384	(0.17)	548	4M	10B
1395/12/25	2,428	2,365	2,439	2,388	(0.67)	573	4M	10B
1395/12/24	2,309	2,309	2,411	2,404	4.66	1,765	20M	49B
1395/12/23	2,257	2,257	2,318	2,297	1.23	727	5M	12B
1395/12/22	2,280	2,247	2,293	2,269	0.18	690	5M	12B
1395/12/21	2,206	2,199	2,336	2,265	(1.39)	1,443	13M	30B
1395/12/18	2,270	2,232	2,340	2,297	(0.82)	3,212	30M	70B
1395/12/17	2,316	2,316	2,316	2,316	(4.97)	207	4M	9B
1395/12/16	2,387	2,387	2,387	2,437	(2.99)	106	2M	6B
1395/12/15	2,600	2,470	2,600	2,512	16.08	185	2M	5B
1395/12/01	2,170	2,120	2,189	2,164	3.79	2,046	16M	36B
1395/11/30	2,048	2,030	2,119	2,085	3.27	541	4M	8B
1395/11/27	1,970	1,935	2,049	2,019	2.18	1,072	6M	13B
1395/11/26	1,980	1,936	1,987	1,976	(0.5)	316	2M	4B
1395/11/25	1,995	1,967	2,000	1,986	(0.05)	305	2M	4B
1395/11/24	1,999	1,969	2,000	1,987	(0.25)	322	2M	3B
1395/11/23	1,995	1,975	2,020	1,992	0.20	380	2M	5B
1395/11/20	1,999	1,965	2,016	1,988	(0.4)	420	3M	6B
1395/11/19	2,028	1,971	2,028	1,996	0.05	478	3M	5B
1395/11/18	1,997	1,950	2,030	1,995	(0.75)	777	6M	11B
1395/11/17	2,069	1,976	2,069	2,010	(0.25)	391	3M	6B
1395/11/06	2,700	2,670	2,710	2,687	(0.85)	1,292	7M	20B
1395/11/05	2,700	2,700	2,740	2,710	0.15	439	2M	6B
1395/11/04	2,740	2,690	2,749	2,706	(0.51)	495	3M	8B
1395/11/03	2,734	2,686	2,750	2,720	(0.26)	406	2M	7B
1395/11/02	2,716	2,680	2,770	2,727	(0.94)	518	3M	7B
1395/10/29	2,800	2,700	2,800	2,753	(1.22)	480	3M	9B
1395/10/28	2,801	2,740	2,820	2,787	(0.43)	416	2M	6B
1395/10/27	2,832	2,760	2,833	2,799	2.49	650	5M	13B
1395/10/26	2,710	2,687	2,758	2,731	1.71	574	4M	11B
1395/10/25	2,676	2,664	2,729	2,685	0.30	480	3M	7B
1395/10/22	2,764	2,671	2,765	2,677	(4.77)	1,378	11M	28B
1395/10/20	2,812	2,780	2,860	2,811	(1.4)	413	2M	7B
1395/10/19	2,877	2,821	2,900	2,851	(0.45)	404	2M	5B
1395/10/18	2,860	2,805	2,900	2,864	0.0	481	2M	6B
1395/10/15	2,801	2,801	2,929	2,864	0.32	549	3M	8B
1395/10/14	2,825	2,823	2,891	2,855	1.71	634	3M	7B
1395/10/13	2,807	2,762	2,850	2,807	0.36	552	3M	8B
1395/10/12	2,880	2,767	2,880	2,797	(2.98)	722	4M	11B
1395/10/11	2,949	2,840	2,949	2,883	(2.2)	704	4M	10B
1395/10/08	2,950	2,915	2,998	2,948	(0.07)	445	2M	6B
1395/10/07	2,948	2,914	2,975	2,950	(0.94)	478	2M	7B
1395/10/06	2,983	2,946	3,014	2,978	(0.8)	612	4M	11B
1395/10/05	3,010	2,985	3,038	3,002	(0.1)	374	2M	5B
1395/10/04	3,014	2,991	3,045	3,005	(0.3)	516	3M	9B
1395/10/01	3,046	2,990	3,065	3,014	0.67	659	4M	12B
1395/09/30	3,010	2,960	3,038	2,994	(0.7)	532	3M	8B
1395/09/29	3,032	3,000	3,069	3,015	(1.05)	788	5M	15B
1395/09/28	3,078	3,011	3,108	3,047	(1.33)	688	4M	11B
1395/09/24	3,121	3,070	3,121	3,088	(1.81)	614	4M	13B
1395/09/23	3,222	3,101	3,229	3,145	(2.3)	821	5M	16B
1395/09/22	3,250	3,160	3,298	3,219	1.61	1,824	13M	43B
1395/09/21	3,195	3,134	3,195	3,168	0.28	914	5M	16B
1395/09/20	3,149	3,115	3,220	3,159	2.10	1,141	9M	27B
1395/09/17	3,050	3,050	3,140	3,094	(0.23)	640	7M	21B
1395/09/16	3,076	3,051	3,150	3,101	1.21	995	9M	29B
1395/09/15	3,060	3,000	3,101	3,064	(1.19)	1,104	33M	103B
1395/09/14	3,150	3,081	3,151	3,101	(2.39)	647	3M	11B
1395/09/13	3,198	3,110	3,206	3,177	4.03	2,080	23M	72B
1395/09/09	3,035	3,035	3,074	3,054	0.23	477	3M	10B
1395/09/07	3,038	3,030	3,090	3,047	(0.52)	544	3M	9B
1395/09/06	3,085	3,041	3,100	3,063	(1.57)	507	3M	9B
1395/09/03	3,120	3,093	3,130	3,112	(0.42)	453	3M	9B
1395/09/02	3,141	3,080	3,177	3,125	1.20	648	5M	14B
1395/09/01	3,100	3,070	3,128	3,088	0.82	472	2M	7B
1395/08/29	3,090	3,043	3,100	3,063	(0.33)	402	2M	7B
1395/08/26	3,100	3,033	3,109	3,073	(0.03)	464	8M	23B
1395/08/25	3,101	3,040	3,130	3,074	(0.81)	535	3M	9B
1395/08/24	3,019	3,019	3,145	3,099	2.75	676	5M	15B
1395/08/23	2,980	2,958	3,069	3,016	0.87	548	3M	11B
1395/08/22	3,021	2,961	3,075	2,990	(0.3)	956	7M	20B
1395/08/19	3,001	2,966	3,084	2,999	(3.94)	1,303	12M	35B
1395/08/18	3,160	3,099	3,188	3,122	(1.05)	876	7M	22B
1395/08/17	3,130	3,120	3,210	3,155	1.09	813	6M	19B
1395/08/16	3,100	3,050	3,180	3,121	0.0	699	4M	12B
1395/08/15	3,230	3,114	3,230	3,121	(4.76)	1,317	8M	24B
1395/08/12	3,206	3,200	3,310	3,277	0.43	670	4M	12B
1395/08/11	3,330	3,222	3,330	3,263	(3.23)	904	5M	18B
1395/08/10	3,480	3,330	3,480	3,372	(1.92)	974	7M	22B
1395/08/09	3,499	3,410	3,499	3,438	243.80	304	3M	9B