Name: فولاد کاوه جنوب کیش
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فولاد کاوه جنوب کیش
کاوه(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	7,600	7,160	7,600	7,340	(0.54)	3,086	174M	1T
1405/06/24	7,300	7,150	7,500	7,380	1.23	3,160	198M	1T
1405/06/23	7,300	7,170	7,300	7,290	2.82	2,739	267M	2T
1405/06/22	7,090	7,090	7,090	7,090	2.90	859	102M	727B
1405/06/21	6,890	6,890	6,890	6,890	2.99	709	97M	666B
1405/06/15	6,910	6,510	6,910	6,690	(0.3)	3,722	133M	890B
1405/06/14	6,730	6,560	6,730	6,710	2.60	2,564	159M	1T
1405/06/11	6,210	6,210	6,590	6,540	2.19	3,076	158M	1T
1405/06/10	6,440	6,090	6,440	6,400	2.24	2,537	209M	1T
1405/06/09	6,270	6,130	6,270	6,260	2.79	857	63M	397B
1405/06/08	6,100	5,950	6,100	6,090	2.70	1,662	89M	541B
1405/06/07	6,100	5,950	6,100	6,090	2.70	1,662	89M	541B
1405/06/04	5,840	5,840	5,940	5,930	2.77	1,319	79M	468B
1405/06/03	5,630	5,610	5,770	5,770	2.85	1,244	93M	537B
1405/06/02	5,590	5,440	5,650	5,610	2.19	1,291	72M	403B
1405/06/01	5,510	5,370	5,510	5,490	2.62	1,313	79M	435B
1405/05/31	5,350	5,250	5,360	5,350	2.69	691	49M	261B
1405/05/28	5,170	5,170	5,350	5,210	(2.07)	1,251	89M	461B
1405/05/27	5,310	5,300	5,530	5,320	(2.56)	1,109	71M	376B
1405/05/26	5,460	5,400	5,460	5,460	2.82	687	53M	288B
1405/05/25	5,160	5,160	5,420	5,310	0.0	1,237	72M	384B
1405/05/24	5,580	5,300	5,580	5,310	(2.75)	980	59M	313B
1405/05/21	5,490	5,380	5,520	5,460	1.87	1,602	63M	344B
1405/05/20	5,490	5,380	5,520	5,460	1.87	1,602	63M	344B
1405/05/19	5,340	5,340	5,480	5,360	(2.55)	1,515	94M	505B
1405/05/18	5,790	5,470	5,790	5,500	(2.31)	1,544	101M	557B
1405/05/17	5,630	5,630	5,630	5,630	2.93	614	71M	399B
1405/05/14	5,470	5,470	5,470	5,470	2.82	626	51M	276B
1405/05/13	5,320	5,270	5,320	5,320	2.90	1,826	183M	974B
1405/05/12	5,320	5,270	5,320	5,320	2.90	1,826	183M	974B
1405/05/11	5,170	5,170	5,170	5,170	2.99	403	39M	200B
1405/05/10	5,030	4,890	5,130	5,020	0.60	947	64M	323B
1405/05/07	4,950	4,820	5,020	4,990	2.25	839	52M	261B
1405/05/06	4,920	4,700	4,970	4,880	1.04	2,201	150M	732B
1405/05/05	4,840	4,700	4,840	4,830	2.77	845	55M	268B
1405/05/04	4,700	4,700	4,700	4,700	2.84	249	28M	131B
1405/05/03	4,620	4,570	4,700	4,570	(2.97)	2,019	166M	761B
1405/04/31	4,690	4,690	4,830	4,710	(2.48)	1,172	99M	465B
1405/04/30	4,830	4,790	4,830	4,830	2.99	930	89M	431B
1405/04/29	4,790	4,590	4,800	4,690	0.43	406	17M	78B
1405/04/28	4,660	4,660	4,770	4,670	(2.71)	845	71M	333B
1405/04/27	4,800	4,800	4,800	4,800	(2.83)	684	88M	425B
1405/04/24	4,940	4,940	5,000	4,940	(2.95)	1,648	123M	608B
1405/04/23	5,090	5,090	5,090	5,090	(2.86)	262	20M	103B
1405/04/22	5,240	5,240	5,240	5,240	(2.96)	102	9M	46B
1405/04/21	5,400	5,400	5,400	5,400	(2.88)	91	9M	47B
1405/04/20	5,560	5,560	5,560	5,560	(2.97)	186	18M	102B
1405/04/17	5,900	5,700	5,900	5,730	(2.39)	633	32M	185B
1405/04/16	5,830	5,830	5,870	5,870	2.98	293	18M	108B
1405/04/15	5,600	5,550	5,730	5,700	2.33	791	42M	240B
1405/04/14	5,600	5,550	5,730	5,700	2.33	791	42M	240B
1405/04/13	5,600	5,550	5,730	5,700	2.33	791	42M	240B
1405/04/10	5,600	5,550	5,730	5,700	2.33	791	42M	240B
1405/04/09	5,500	5,430	5,610	5,570	2.20	772	34M	192B
1405/04/08	5,430	5,430	5,570	5,450	(2.5)	1,150	55M	298B
1405/04/07	5,590	5,590	5,680	5,590	(2.95)	556	59M	330B
1405/04/06	6,020	5,750	6,020	5,760	(2.7)	973	56M	322B
1405/04/03	5,670	5,670	5,960	5,920	2.25	1,211	65M	382B
1405/04/01	5,790	5,790	5,790	5,790	(2.85)	234	15M	87B
1405/03/31	6,060	5,960	6,090	5,960	(2.93)	754	46M	273B
1405/03/30	6,420	6,060	6,420	6,140	(1.6)	1,420	68M	417B
1405/03/27	6,250	5,950	6,310	6,240	1.79	1,523	79M	491B
1405/03/26	6,130	6,130	6,130	6,130	2.85	437	32M	194B
1405/03/25	5,960	5,960	5,960	5,960	2.94	946	83M	493B
1405/03/24	5,790	5,790	5,790	5,790	2.84	290	23M	135B
1405/03/23	5,630	5,630	5,630	5,630	2.93	424	38M	216B
1405/03/20	5,470	5,470	5,470	5,470	2.82	272	16M	87B
1405/03/19	5,320	5,320	5,320	5,320	2.90	209	16M	84B
1405/03/18	5,170	5,170	5,170	5,170	(2.82)	358	21M	110B
1405/03/17	5,320	5,320	5,320	5,320	2.90	409	30M	161B
1405/03/16	5,150	4,960	5,260	5,170	1.17	1,162	57M	293B
1405/03/13	5,143	4,957	5,143	5,110	2.32	1,384	101M	517B
1405/03/12	5,045	4,774	5,045	4,994	1.94	772	64M	320B
1405/03/11	4,904	4,904	4,904	4,904	2.98	207	27M	131B
1405/03/10	4,762	4,762	4,762	4,762	2.98	180	16M	75B
1405/03/09	4,624	4,624	4,624	4,624	2.98	85	5M	24B
1405/03/06	4,284	4,284	4,548	4,490	1.68	572	32M	146B
1405/03/05	4,284	4,284	4,548	4,490	1.68	572	32M	146B
1405/03/04	4,416	4,383	4,416	4,416	2.99	768	102M	451B
1405/03/03	4,288	4,288	4,288	4,288	2.98	101	13M	57B
1405/03/02	4,164	4,110	4,164	4,164	2.99	692	81M	337B
1405/02/30	4,006	4,006	4,250	4,037	(2.23)	2,301	255M	1T
1405/02/29	4,129	4,129	4,129	4,129	(2.98)	297	35M	143B
1404/12/09	4,300	4,129	4,300	4,203	(1.25)	132	2M	10B
1404/12/06	4,190	4,189	4,350	4,256	(0.02)	873	24M	103B
1404/12/05	4,278	4,200	4,343	4,257	(1.41)	187	6M	27B
1404/12/04	4,312	4,225	4,375	4,318	1.65	430	17M	72B
1404/12/03	4,246	4,246	4,292	4,248	(2.95)	507	47M	200B
1404/12/02	4,377	4,377	4,377	4,377	(2.99)	124	7M	31B
1404/11/29	4,521	4,465	4,640	4,512	(0.13)	603	15M	70B
1404/11/28	4,558	4,436	4,656	4,518	(0.4)	728	27M	124B
1404/11/27	4,600	4,520	4,700	4,536	(2.64)	164	6M	26B
1404/11/26	4,710	4,600	4,710	4,659	(1.75)	767	22M	100B
1404/11/25	4,829	4,697	4,881	4,742	(0.88)	1,141	48M	227B
1404/11/21	4,810	4,738	4,889	4,784	(1.3)	1,341	27M	131B
1404/11/20	4,979	4,830	4,979	4,847	(2.65)	875	34M	163B
1404/11/19	5,165	4,900	5,165	4,979	(0.72)	1,540	29M	142B
1404/11/18	5,015	4,940	5,015	5,015	3.00	320	22M	108B
1404/11/14	5,018	4,771	5,018	4,869	(0.14)	621	27M	130B
1404/11/13	4,876	4,870	4,876	4,876	3.00	346	29M	140B
1404/11/12	4,665	4,637	4,791	4,734	1.76	696	31M	147B
1404/11/11	4,726	4,579	4,849	4,652	(1.44)	836	22M	100B
1404/11/08	4,610	4,610	4,850	4,720	(0.42)	1,369	47M	223B
1404/11/07	4,740	4,740	4,880	4,740	(2.87)	1,539	94M	444B
1404/11/06	4,880	4,880	4,880	4,880	(2.98)	70	993K	5B
1404/11/05	5,030	5,030	5,030	5,030	(2.9)	172	7M	35B
1404/11/04	5,220	5,180	5,220	5,180	(2.81)	1,361	93M	482B
1404/11/01	5,340	5,290	5,430	5,330	(2.2)	1,964	64M	341B
1404/10/30	5,440	5,440	5,550	5,450	(2.68)	3,380	207M	1T
1404/10/29	5,650	5,330	5,650	5,600	2.00	3,295	172M	964B
1404/10/28	5,490	5,490	5,490	5,490	2.87	492	37M	206B
1404/10/24	5,318	5,318	5,466	5,337	(2.65)	2,396	175M	934B
1404/10/23	5,483	5,412	5,483	5,482	2.97	4,031	523M	3T
1404/10/22	5,324	5,324	5,324	5,324	3.00	789	125M	664B
1404/10/21	5,160	5,040	5,170	5,169	2.97	681	89M	459B
1404/10/20	4,789	4,789	5,085	5,020	1.68	2,235	186M	934B
1404/10/17	4,937	4,937	4,937	4,937	2.98	917	128M	630B
1404/10/16	4,794	4,794	4,794	4,794	2.99	499	77M	371B
1404/10/15	4,655	4,655	4,655	4,655	2.99	343	42M	195B
1404/10/14	4,520	4,450	4,520	4,520	2.98	1,489	165M	746B
1404/10/10	4,238	4,238	4,500	4,389	0.46	1,960	95M	416B
1404/10/09	4,450	4,365	4,450	4,369	(2.89)	574	39M	170B
1404/10/08	4,510	4,490	4,625	4,499	(2.79)	986	52M	232B
1404/10/07	4,622	4,558	4,799	4,628	(1.49)	1,984	99M	460B
1404/10/06	4,849	4,610	4,849	4,698	(0.72)	1,464	47M	222B
1404/10/03	4,720	4,707	4,732	4,732	2.98	476	26M	124B
1404/10/02	4,721	4,580	4,721	4,595	(2.67)	2,215	89M	407B
1404/10/01	4,869	4,713	4,902	4,721	(2.82)	1,517	82M	387B
1404/09/30	4,869	4,728	4,869	4,858	2.75	896	44M	211B
1404/09/29	4,728	4,728	4,728	4,728	2.98	338	24M	115B
1404/09/26	4,450	4,450	4,620	4,591	2.34	822	33M	151B
1404/09/25	4,420	4,360	4,498	4,486	2.72	2,674	150M	672B
1404/09/24	4,260	4,260	4,448	4,367	0.44	784	33M	145B
1404/09/23	4,258	4,245	4,480	4,348	(0.64)	796	27M	119B
1404/09/22	4,377	4,286	4,377	4,376	2.96	1,135	114M	498B
1404/09/19	4,170	4,139	4,255	4,250	2.86	482	45M	191B
1404/09/18	4,177	4,110	4,189	4,132	0.32	582	19M	78B
1404/09/17	4,130	4,065	4,164	4,119	0.15	1,159	46M	189B
1404/09/16	4,135	4,001	4,135	4,113	2.44	1,663	122M	504B
1404/09/15	4,049	4,049	4,049	4,015	2.11	228	17M	70B
1404/09/12	3,887	3,887	3,965	3,932	2.13	688	28M	110B
1404/09/11	3,918	3,810	3,939	3,850	(0.44)	1,409	25M	95B
1404/09/10	3,919	3,839	3,919	3,867	1.63	515	18M	69B
1404/09/09	3,900	3,768	3,900	3,805	(2.03)	2,643	46M	174B
1404/09/08	3,850	3,795	4,018	3,884	(0.44)	893	42M	162B
1404/09/05	4,001	3,893	4,001	3,901	(2.79)	2,996	40M	154B
1404/09/04	4,042	3,928	4,042	4,013	2.24	811	39M	155B
1404/09/02	3,868	3,725	3,940	3,925	2.59	1,146	88M	346B
1404/09/01	3,892	3,763	3,892	3,826	(0.21)	1,743	38M	144B
1404/08/28	3,892	3,785	3,915	3,834	0.03	1,711	28M	105B
1404/08/27	3,765	3,718	3,843	3,833	2.71	1,904	99M	379B
1404/08/26	3,799	3,679	3,800	3,732	0.48	844	44M	163B
1404/08/25	3,760	3,669	3,787	3,714	(0.08)	777	26M	96B
1404/08/24	3,800	3,676	3,800	3,717	(1.04)	1,877	25M	91B
1404/08/21	3,785	3,708	3,815	3,756	(0.58)	2,012	29M	110B
1404/08/20	3,779	3,681	3,859	3,778	0.61	877	31M	118B
1404/08/19	3,760	3,689	3,765	3,755	2.71	1,795	111M	418B
1404/08/18	3,756	3,654	3,756	3,656	(2.95)	1,593	57M	209B
1404/08/17	3,788	3,660	3,788	3,767	2.42	1,154	71M	269B
1404/08/14	3,640	3,639	3,800	3,678	(1.95)	1,799	85M	312B
1404/08/13	3,746	3,746	3,813	3,751	(2.85)	1,377	88M	332B
1404/08/12	3,899	3,731	3,899	3,861	1.98	3,057	235M	908B
1404/08/11	3,786	3,731	3,786	3,786	2.99	2,415	347M	1T
1404/08/10	3,676	3,676	3,676	3,676	3.00	275	24M	90B
1404/08/07	3,569	3,569	3,569	3,569	2.97	235	26M	92B
1404/08/06	3,470	3,416	3,470	3,466	2.88	852	67M	231B
1404/08/05	3,258	3,258	3,418	3,369	1.51	2,636	113M	381B
1404/08/04	3,319	3,319	3,319	3,319	(2.98)	673	50M	168B
1404/08/03	3,343	3,343	3,343	3,421	(0.73)	221	6M	20B
1404/07/30	3,410	3,410	3,495	3,446	0.79	1,031	34M	118B
1404/07/29	3,400	3,340	3,468	3,419	(0.64)	619	16M	56B
1404/07/28	3,422	3,393	3,500	3,441	(1.6)	1,054	42M	144B
1404/07/27	3,620	3,483	3,629	3,497	(2.59)	2,037	117M	409B
1404/07/26	3,550	3,511	3,610	3,590	2.43	2,478	167M	599B
1404/07/23	3,530	3,460	3,590	3,505	(1.74)	7,818	449M	2T
1404/07/22	3,567	3,567	3,567	3,567	2.97	515	71M	253B
1404/07/21	3,537	3,537	3,537	3,464	0.87	153	7M	25B
1404/07/20	3,515	3,515	3,515	3,434	0.62	80	5M	18B
1404/07/19	3,413	3,413	3,413	3,413	2.99	485	68M	234B
1404/07/16	3,314	3,314	3,314	3,314	2.98	369	55M	184B
1404/07/15	3,218	3,218	3,218	3,218	2.98	359	52M	167B
1404/07/14	3,125	3,125	3,125	3,125	3.00	190	24M	76B
1404/07/13	3,116	3,116	3,116	3,034	0.26	67	2M	7B
1404/07/12	3,093	3,093	3,093	3,026	0.77	79	6M	19B
1404/07/09	3,003	3,003	3,003	3,003	2.98	1,284	178M	535B
1404/07/08	2,916	2,916	2,916	2,916	2.97	215	24M	71B
1404/07/07	2,896	2,896	2,896	2,832	0.71	75	6M	16B
1404/07/06	2,881	2,881	2,881	2,812	0.50	79	4M	12B
1404/07/05	2,730	2,730	2,800	2,798	2.91	261	32M	88B
1404/07/02	2,750	2,696	2,770	2,719	(2.16)	869	21M	58B
1404/07/01	2,795	2,748	2,829	2,779	(0.07)	292	7M	21B
1404/06/31	2,789	2,740	2,796	2,781	2.43	248	21M	58B
1404/06/30	2,686	2,685	2,779	2,715	(1.91)	2,430	69M	188B
1404/06/29	2,697	2,697	2,697	2,768	(0.43)	55	3M	9B
1404/06/26	2,759	2,719	2,760	2,780	(0.82)	278	8M	21B
1404/06/25	2,843	2,759	2,884	2,803	(1.44)	1,109	26M	74B
1404/06/24	2,930	2,806	2,930	2,844	(0.52)	569	15M	43B
1404/06/23	2,781	2,781	2,865	2,859	2.77	732	36M	103B
1404/06/22	2,830	2,742	2,830	2,782	(0.18)	411	10M	28B
1404/06/18	2,850	2,758	2,850	2,787	(0.54)	834	14M	40B
1404/06/17	2,788	2,781	2,859	2,802	0.94	438	14M	41B
1404/06/16	2,696	2,682	2,784	2,776	2.70	650	52M	145B
1404/06/15	2,700	2,650	2,770	2,703	(0.48)	1,195	37M	101B
1404/06/12	2,716	2,715	2,716	2,716	3.00	1,011	89M	240B
1404/06/11	2,683	2,660	2,683	2,637	1.23	156	10M	27B
1404/06/09	2,510	2,510	2,605	2,605	2.96	447	42M	109B
1404/06/08	2,595	2,486	2,595	2,530	(1.25)	343	11M	28B
1404/06/05	2,510	2,510	2,593	2,562	1.75	345	17M	44B
1404/06/04	2,525	2,514	2,570	2,518	0.16	289	8M	21B
1404/06/03	2,542	2,486	2,542	2,514	(0.67)	555	23M	57B
1404/06/01	2,490	2,490	2,580	2,531	0.08	204	5M	13B
1404/05/29	2,522	2,484	2,588	2,529	0.56	631	16M	41B
1404/05/28	2,545	2,455	2,545	2,515	(0.59)	290	6M	15B
1404/05/27	2,570	2,462	2,600	2,530	(0.08)	310	6M	15B
1404/05/26	2,511	2,509	2,575	2,532	1.28	287	13M	32B
1404/05/25	2,464	2,464	2,500	2,500	(1.57)	460	13M	33B
1404/05/22	2,480	2,480	2,491	2,540	(0.63)	165	5M	13B
1404/05/21	2,506	2,505	2,520	2,556	(1.01)	255	8M	21B
1404/05/20	2,540	2,526	2,565	2,582	(0.84)	290	7M	18B
1404/05/19	2,581	2,579	2,620	2,604	(2.03)	363	17M	44B
1404/05/18	2,642	2,637	2,716	2,658	(2.21)	1,104	34M	89B
1404/05/15	2,647	2,647	2,647	2,718	(0.37)	116	3M	8B
1404/05/14	2,767	2,619	2,781	2,728	1.04	1,552	70M	191B
1404/05/13	2,746	2,678	2,747	2,700	(2.14)	1,214	32M	87B
1404/05/12	2,747	2,747	2,809	2,759	(2.54)	438	22M	59B
1404/05/11	2,808	2,808	2,819	2,831	(2.18)	734	18M	50B
1404/05/08	2,819	2,819	2,819	2,894	(0.41)	109	3M	9B
1404/05/07	2,830	2,830	2,830	2,906	(0.38)	90	3M	9B
1404/05/06	2,855	2,846	2,860	2,917	(0.55)	156	4M	13B
1404/05/05	2,929	2,904	2,992	2,933	(2.0)	1,055	37M	109B
1404/05/04	2,995	2,957	2,995	2,993	2.92	810	77M	232B
1404/04/29	3,328	3,328	3,328	3,328	2.97	229	24M	81B
1404/04/28	3,295	3,195	3,295	3,232	0.03	1,383	61M	196B
1404/04/25	3,244	3,204	3,274	3,231	0.62	1,130	37M	121B
1404/04/24	3,320	3,188	3,326	3,211	(2.28)	3,033	119M	383B
1404/04/23	3,315	3,228	3,326	3,286	0.09	1,077	51M	166B
1404/04/22	3,350	3,235	3,350	3,283	(0.15)	799	24M	80B
1404/04/21	3,247	3,242	3,340	3,288	1.11	903	31M	101B
1404/04/18	3,185	3,185	3,190	3,252	(0.94)	222	8M	25B
1404/04/17	3,240	3,230	3,244	3,283	(1.38)	250	12M	37B
1404/04/16	3,400	3,302	3,450	3,329	(1.57)	1,713	28M	93B
1404/04/11	3,376	3,376	3,584	3,382	(2.82)	6,716	383M	1T
1404/04/10	3,384	3,384	3,384	3,480	(0.23)	57	2M	7B
1404/04/09	3,393	3,393	3,393	3,488	(0.26)	54	2M	7B
1404/04/08	3,476	3,476	3,476	3,497	(2.4)	142	20M	68B
1404/04/07	3,533	3,533	3,533	3,583	(1.62)	116	13M	47B
1404/03/21	3,700	3,599	3,700	3,642	(0.03)	559	18M	65B
1404/03/20	3,701	3,609	3,701	3,643	(0.08)	646	13M	47B
1404/03/19	3,752	3,639	3,800	3,646	(2.8)	1,456	68M	246B
1404/03/18	3,677	3,636	3,823	3,751	1.05	1,210	33M	122B
1404/03/17	3,712	3,709	3,823	3,712	(2.9)	898	41M	152B
1404/03/13	3,940	3,816	3,940	3,823	(2.82)	2,081	65M	247B
1404/03/12	3,944	3,850	3,949	3,934	2.61	1,920	133M	522B
1404/03/11	3,800	3,701	3,884	3,834	1.67	2,067	114M	439B
1404/03/10	3,750	3,673	3,783	3,771	2.67	1,911	168M	635B
1404/03/07	3,675	3,630	3,675	3,673	2.94	1,392	108M	396B
1404/03/06	3,568	3,568	3,568	3,568	2.97	249	30M	107B
1404/03/05	3,448	3,446	3,465	3,465	2.97	793	67M	233B
1404/03/04	3,430	3,337	3,500	3,365	(2.18)	1,453	37M	124B
1404/03/03	3,380	3,360	3,478	3,440	1.87	1,285	44M	152B
1404/02/31	3,373	3,373	3,435	3,377	(2.88)	1,323	49M	166B
1404/02/30	3,470	3,454	3,546	3,477	(2.33)	2,472	63M	220B
1404/02/29	3,610	3,525	3,722	3,560	(2.04)	2,775	75M	267B
1404/02/28	3,677	3,602	3,685	3,634	(1.7)	2,428	45M	162B
1404/02/27	3,700	3,686	3,791	3,697	(2.68)	3,895	58M	214B
1404/02/24	3,807	3,760	3,885	3,799	(0.21)	1,917	35M	133B
1404/02/23	3,967	3,770	3,967	3,807	(2.01)	2,409	56M	213B
1404/02/22	3,911	3,806	3,911	3,885	2.29	1,727	54M	208B
1404/02/21	3,799	3,798	3,845	3,798	(2.99)	665	29M	110B
1404/02/20	3,990	3,885	3,993	3,915	(2.25)	1,190	20M	76B
1404/02/17	3,997	3,938	4,060	4,005	1.60	1,365	38M	154B
1404/02/16	4,034	3,914	4,034	3,942	(0.53)	1,150	24M	96B
1404/02/15	4,017	3,918	4,080	3,963	(0.2)	1,155	20M	81B
1404/02/14	3,965	3,915	4,043	3,971	(1.17)	1,398	26M	102B
1404/02/13	3,968	3,968	4,040	4,018	(1.76)	648	15M	58B
1404/02/10	4,057	4,020	4,114	4,090	2.38	1,808	64M	262B
1404/02/09	3,971	3,922	4,037	3,995	(0.03)	1,307	32M	129B
1404/02/08	3,926	3,926	4,042	3,996	1.78	1,393	38M	152B
1404/02/07	3,922	3,922	4,020	3,926	(2.89)	1,042	54M	211B
1404/02/06	4,062	3,910	4,062	4,043	2.51	2,658	228M	923B
1404/02/03	3,899	3,774	3,962	3,944	2.52	1,702	152M	600B
1404/02/02	3,881	3,815	3,969	3,847	(2.16)	1,454	29M	111B
1404/02/01	3,969	3,751	3,969	3,932	2.02	1,758	34M	134B
1404/01/31	3,865	3,760	3,873	3,854	2.47	1,805	58M	224B
1404/01/30	3,870	3,705	3,900	3,761	(1.36)	1,846	24M	90B
1404/01/27	3,875	3,764	3,900	3,813	(0.13)	938	13M	48B
1404/01/26	3,938	3,759	3,938	3,818	(1.47)	978	13M	50B
1404/01/25	3,979	3,831	3,979	3,875	0.13	1,017	16M	63B
1404/01/24	3,874	3,784	3,875	3,870	2.84	702	26M	101B
1404/01/23	3,762	3,731	3,862	3,763	0.03	486	11M	40B
1404/01/20	3,867	3,705	3,867	3,762	(0.37)	1,248	15M	54B
1404/01/19	3,878	3,780	3,878	3,776	0.27	386	4M	15B
1404/01/18	3,670	3,669	3,759	3,766	(0.42)	438	5M	18B
1404/01/17	3,900	3,693	3,900	3,782	(0.66)	273	6M	21B
1404/01/16	3,924	3,711	3,924	3,807	(0.1)	300	3M	11B
1404/01/10	3,862	3,762	3,862	3,811	1.63	523	20M	75B
1403/12/25	7,200	7,110	7,210	7,140	2.00	400	9M	64B
1403/12/22	6,960	6,920	7,170	7,000	0.43	353	4M	26B
1403/12/21	6,860	6,850	6,920	6,970	(1.27)	313	6M	40B
1403/12/20	6,950	6,920	7,140	7,060	(0.98)	363	5M	32B
1403/12/19	7,010	7,010	7,150	7,130	(1.25)	303	5M	37B
1403/12/18	7,210	7,070	7,210	7,220	(0.82)	274	4M	29B
1403/12/15	7,200	7,160	7,370	7,280	(1.22)	566	10M	75B
1403/12/14	7,250	7,200	7,530	7,370	(0.67)	258	3M	25B
1403/12/13	7,320	7,320	7,520	7,420	(1.59)	313	7M	52B
1403/12/12	7,420	7,390	7,600	7,540	(0.26)	407	3M	21B
1403/12/11	7,390	7,380	7,670	7,560	(0.13)	360	4M	27B
1403/12/08	7,660	7,360	7,660	7,570	(0.13)	923	7M	52B
1403/12/07	7,650	7,490	7,660	7,580	1.88	529	9M	70B
1403/12/06	7,510	7,450	7,510	7,440	1.92	281	9M	64B
1403/12/05	7,380	7,260	7,450	7,300	0.83	327	4M	32B
1403/12/04	7,300	7,090	7,400	7,240	(0.82)	368	4M	28B
1403/12/01	7,300	7,230	7,440	7,300	(0.14)	408	4M	27B
1403/11/30	7,290	7,210	7,500	7,310	0.27	429	4M	30B
1403/11/29	7,280	7,190	7,480	7,290	0.0	432	3M	20B
1403/11/28	7,150	7,130	7,360	7,290	(0.68)	825	5M	36B
1403/11/27	7,460	7,330	7,460	7,340	(2.78)	971	14M	105B
1403/11/23	7,730	7,390	7,730	7,550	(0.79)	1,512	8M	62B
1403/11/21	7,760	7,490	7,770	7,610	0.79	947	8M	58B
1403/11/17	7,730	7,480	7,730	7,550	(0.53)	1,305	14M	106B
1403/11/16	7,750	7,480	7,750	7,590	0.13	2,037	18M	135B
1403/11/15	7,660	7,500	7,720	7,580	(0.13)	1,140	11M	83B
1403/11/14	7,600	7,500	7,700	7,590	(0.26)	1,648	8M	60B
1403/11/13	7,730	7,510	7,820	7,610	(1.68)	1,296	8M	62B
1403/11/10	7,840	7,610	7,840	7,740	(1.53)	669	7M	56B
1403/11/08	7,870	7,850	8,020	7,860	(2.84)	2,121	16M	126B
1403/11/07	8,080	7,990	8,230	8,090	(1.7)	1,411	10M	78B
1403/11/06	8,400	8,090	8,560	8,230	(1.08)	1,315	12M	102B
1403/11/03	8,400	8,150	8,440	8,320	1.46	740	13M	108B
1403/11/02	8,110	8,080	8,460	8,200	(0.61)	902	10M	80B
1403/11/01	8,440	8,190	8,440	8,250	(2.25)	816	10M	86B
1403/10/29	8,400	8,280	8,500	8,440	(1.06)	853	5M	40B
1403/10/26	8,500	8,410	8,690	8,530	(0.7)	687	7M	59B
1403/10/24	8,700	8,530	8,900	8,590	(2.28)	3,118	24M	202B
1403/10/23	8,650	8,650	8,700	8,790	(1.35)	949	6M	51B
1403/10/22	9,030	8,780	9,030	8,910	(1.55)	1,592	8M	67B
1403/10/19	9,160	8,920	9,380	9,050	(1.09)	2,116	17M	151B
1403/10/18	9,020	8,960	9,220	9,150	2.12	648	16M	147B
1403/10/17	9,030	8,770	9,200	8,960	(0.88)	1,135	10M	90B
1403/10/16	9,090	8,850	9,090	9,040	2.38	781	11M	103B
1403/10/15	8,820	8,800	8,830	8,830	2.91	359	18M	155B
1403/10/12	8,560	8,500	8,850	8,580	(2.05)	1,164	19M	159B
1403/10/11	8,750	8,610	9,010	8,760	0.23	313	5M	45B
1403/10/10	8,750	8,740	9,010	8,740	(3.0)	592	13M	115B
1403/10/09	9,010	9,010	9,180	9,010	(2.91)	458	14M	131B
1403/10/08	9,120	9,120	9,120	9,280	(1.28)	769	6M	52B
1403/10/05	9,260	9,220	9,540	9,400	(1.05)	391	5M	45B
1403/10/04	9,670	9,380	9,700	9,500	0.85	637	13M	123B
1403/10/03	9,610	9,340	9,720	9,420	(2.08)	749	17M	158B
1403/10/02	9,850	9,610	9,850	9,620	(2.83)	3,775	30M	292B
1403/10/01	9,720	9,640	9,920	9,900	2.70	1,096	35M	344B
1403/09/28	9,500	9,500	10,040	9,640	(1.53)	2,006	27M	262B
1403/09/27	9,900	9,430	9,900	9,790	1.77	1,938	54M	526B
1403/09/26	9,620	9,620	9,620	9,620	3.00	343	22M	211B
1403/09/25	9,340	9,340	9,340	9,340	2.98	235	13M	120B
1403/09/24	9,070	9,070	9,070	9,070	2.95	218	13M	119B
1403/09/21	8,690	8,450	8,930	8,810	1.61	505	11M	95B
1403/09/20	8,690	8,450	8,690	8,670	2.73	587	25M	214B
1403/09/19	8,530	8,490	8,530	8,440	1.81	270	8M	69B
1403/09/18	7,950	7,950	8,430	8,290	1.22	742	19M	159B
1403/09/17	8,520	8,110	8,520	8,190	(2.03)	573	14M	116B
1403/09/14	8,380	8,380	8,380	8,360	2.70	219	12M	100B
1403/09/13	8,150	8,150	8,150	8,140	2.78	240	12M	99B
1403/09/12	7,920	7,920	7,920	7,920	2.99	208	13M	102B
1403/09/11	7,710	7,510	7,860	7,690	0.65	234	5M	36B
1403/09/10	7,820	7,420	7,850	7,640	0.13	466	5M	35B
1403/09/07	7,800	7,520	7,800	7,630	0.26	348	4M	31B
1403/09/06	7,620	7,400	7,620	7,610	2.84	756	21M	157B
1403/09/05	7,510	7,510	7,510	7,400	1.37	198	6M	44B
1403/09/04	7,280	7,150	7,320	7,300	2.67	367	12M	87B
1403/09/03	6,910	6,910	7,250	7,110	0.71	349	6M	42B
1403/08/30	6,970	6,870	7,060	7,060	(0.28)	268	3M	18B
1403/08/29	7,190	6,980	7,190	7,080	1.14	491	11M	77B
1403/08/28	6,950	6,870	7,110	7,000	1.30	636	8M	56B
1403/08/27	7,010	6,780	7,010	6,910	1.47	543	8M	58B
1403/08/26	6,950	6,940	6,960	6,810	0.74	153	3M	21B
1403/08/23	6,700	6,700	6,880	6,760	0.75	481	6M	39B
1403/08/22	6,620	6,600	6,810	6,710	1.36	296	6M	44B
1403/08/21	6,710	6,600	6,710	6,620	1.53	746	7M	47B
1403/08/20	6,620	6,550	6,620	6,520	1.40	418	6M	42B
1403/08/19	6,490	6,380	6,560	6,430	0.94	241	4M	26B
1403/08/16	6,220	6,190	6,450	6,370	(0.16)	292	2M	14B
1403/08/15	6,270	6,220	6,380	6,380	(0.16)	138	979K	6B
1403/08/14	6,230	6,230	6,450	6,390	(0.47)	373	3M	19B
1403/08/13	6,300	6,300	6,320	6,420	(1.08)	166	4M	28B
1403/08/12	6,400	6,370	6,540	6,490	(1.07)	395	5M	33B
1403/08/09	6,490	6,410	6,580	6,560	(0.61)	347	4M	25B
1403/08/08	6,600	6,560	6,740	6,600	(2.37)	570	11M	74B
1403/08/07	6,850	6,630	6,850	6,760	(0.44)	436	4M	28B
1403/08/06	6,850	6,750	6,880	6,790	1.65	298	7M	50B
1403/08/05	6,400	6,400	6,750	6,680	1.83	269	10M	68B
1403/08/02	6,440	6,440	6,440	6,560	(1.06)	142	5M	30B
1403/08/01	6,560	6,560	6,690	6,630	(1.92)	339	8M	55B
1403/07/30	6,620	6,620	6,820	6,760	(0.88)	371	6M	41B
1403/07/29	6,710	6,700	6,850	6,820	(1.16)	328	5M	33B
1403/07/28	7,150	6,790	7,150	6,900	(1.43)	405	7M	48B
1403/07/25	6,990	6,920	7,170	7,000	0.43	382	4M	30B
1403/07/24	7,060	6,820	7,060	6,970	(0.85)	394	5M	34B
1403/07/23	7,310	7,000	7,310	7,030	(2.5)	718	13M	93B
1403/07/22	7,220	7,110	7,220	7,210	2.85	713	28M	202B
1403/07/21	7,170	7,170	7,170	7,010	0.57	110	3M	20B
1403/07/18	7,010	7,010	7,010	6,970	0.29	68	3M	23B
1403/07/17	6,990	6,990	6,990	6,950	0.29	86	5M	35B
1403/07/16	6,860	6,860	6,980	6,930	0.14	116	2M	14B
1403/07/15	6,970	6,850	6,970	6,920	0.14	481	9M	65B
1403/07/14	6,830	6,830	6,950	6,910	0.29	274	6M	44B
1403/07/11	6,850	6,850	6,910	6,890	(0.29)	260	5M	36B
1403/07/10	6,890	6,890	6,980	6,910	(0.58)	467	9M	60B
1403/07/09	6,960	6,950	7,060	6,950	(1.0)	1,148	39M	274B
1403/07/08	7,020	7,020	7,020	7,020	(0.99)	335	17M	118B
1403/07/07	7,020	7,020	7,020	7,090	0.0	58	511K	4B
1403/07/04	7,110	6,930	7,130	7,090	2.31	1,655	68M	479B
1403/07/03	6,920	6,780	6,980	6,930	2.21	576	11M	74B
1403/07/02	6,670	6,600	6,930	6,780	0.74	571	6M	44B
1403/07/01	6,730	6,650	6,850	6,730	0.15	312	4M	25B
1403/06/28	6,820	6,740	6,850	6,720	0.15	183	2M	12B
1403/06/27	6,750	6,690	6,800	6,710	0.15	350	4M	27B
1403/06/26	6,720	6,590	6,740	6,700	0.0	1,050	2M	14B
1403/06/25	6,570	6,550	6,760	6,700	(0.3)	951	2M	15B
1403/06/24	6,810	6,590	6,810	6,720	(0.15)	242	2M	16B
1403/06/21	6,830	6,600	6,830	6,730	(0.3)	371	3M	18B
1403/06/20	6,690	6,690	6,840	6,750	(0.15)	273	3M	22B
1403/06/19	6,800	6,680	6,950	6,760	(0.15)	385	4M	25B
1403/06/18	6,870	6,730	6,980	6,770	(2.31)	640	13M	89B
1403/06/17	6,870	6,840	7,110	6,930	(1.7)	469	8M	54B
1403/06/13	7,180	6,990	7,180	7,050	0.0	979	3M	18B
1403/06/11	7,170	6,960	7,170	7,050	0.0	1,297	7M	48B
1403/06/10	7,100	7,090	7,140	7,050	0.71	339	5M	36B
1403/06/07	6,920	6,870	7,100	7,000	0.29	345	6M	43B
1403/06/06	7,010	6,890	7,030	6,980	(0.14)	1,903	3M	23B
1403/06/05	6,900	6,890	7,080	6,990	(0.14)	1,880	5M	33B
1403/06/03	6,860	6,860	7,140	7,000	0.0	808	5M	33B
1403/05/31	6,890	6,890	6,910	7,000	(0.43)	201	3M	19B
1403/05/30	6,920	6,920	6,920	7,030	(0.42)	93	2M	16B
1403/05/29	7,150	7,000	7,150	7,060	(1.12)	361	8M	54B
1403/05/28	7,150	7,100	7,150	7,140	1.85	729	19M	137B
1403/05/27	7,050	6,930	7,100	7,010	(0.14)	326	3M	22B
1403/05/24	6,970	6,970	7,080	7,020	(0.28)	341	4M	29B
1403/05/23	6,990	6,990	6,990	7,040	(0.28)	97	4M	27B
1403/05/22	7,000	7,000	7,050	7,060	(0.14)	425	2M	14B
1403/05/21	7,030	7,030	7,060	7,070	(0.42)	157	5M	38B
1403/05/20	7,110	7,050	7,110	7,100	(0.28)	557	4M	27B
1403/05/16	7,160	7,090	7,160	7,120	(0.56)	1,066	9M	62B
1403/05/15	7,130	7,130	7,230	7,160	(0.56)	633	8M	59B
1403/05/14	7,130	7,130	7,130	7,200	0.0	116	578K	4B
1403/05/13	7,110	6,910	7,110	7,200	(2.04)	769	4M	31B
1403/05/10	7,240	7,240	7,260	7,350	(4.55)	640	10M	71B
1403/05/09	7,790	7,450	7,840	7,700	(1.41)	1,196	5M	41B
1403/05/08	7,940	7,570	7,940	7,810	(1.26)	1,989	6M	44B
1403/05/06	7,970	7,800	7,990	7,910	(0.38)	2,392	9M	68B
1403/05/03	8,040	7,890	8,290	7,940	(0.13)	2,234	9M	69B
1403/05/02	7,990	7,800	8,090	7,950	(0.13)	681	7M	55B
1403/05/01	7,950	7,820	8,060	7,960	0.63	1,643	22M	179B
1403/04/31	8,100	7,890	8,200	7,910	(5.72)	921	19M	153B
1403/04/30	8,290	8,080	8,370	8,390	(0.36)	296	2M	13B
1403/04/27	8,470	8,130	8,640	8,420	(1.06)	867	8M	71B
1403/04/24	8,610	8,270	8,730	8,510	(1.16)	1,682	5M	43B
1403/04/23	8,750	8,400	8,750	8,610	(1.03)	2,434	7M	57B
1403/04/20	8,790	8,450	8,790	8,700	(0.11)	116	973K	8B
1403/04/19	8,360	8,360	8,700	8,710	(0.23)	261	3M	22B
1403/04/18	8,420	8,240	8,710	8,730	(0.34)	246	1M	13B
1403/04/17	8,850	8,680	8,930	8,760	1.86	576	10M	90B
1403/04/16	8,780	8,780	8,780	8,600	3.74	212	8M	71B
1403/04/13	8,360	8,220	8,520	8,290	0.12	797	3M	21B
1403/04/12	8,370	8,170	8,370	8,280	(0.12)	457	6M	46B
1403/04/11	8,380	8,100	8,380	8,290	(0.72)	1,507	6M	50B
1403/04/10	8,520	8,040	8,520	8,350	(0.71)	499	2M	20B
1403/04/09	8,400	8,030	8,870	8,410	0.24	389	3M	23B
1403/04/06	8,520	8,450	8,520	8,390	0.36	310	2M	19B
1403/03/29	10,140	9,840	10,140	9,990	(0.5)	1,374	5M	46B
1403/03/27	10,040	10,030	10,190	10,040	(1.86)	1,965	20M	199B
1403/03/26	10,280	10,060	10,280	10,230	(0.29)	758	2M	22B
1403/03/23	10,270	10,100	10,380	10,260	(0.39)	2,096	4M	39B
1403/03/22	10,300	10,130	10,430	10,300	0.0	874	4M	46B
1403/03/21	10,140	10,140	10,400	10,300	(0.29)	812	4M	41B
1403/03/20	10,190	10,190	10,210	10,330	(0.58)	606	4M	39B
1403/03/19	10,220	10,220	10,220	10,390	(0.29)	111	2M	16B
1403/03/16	10,250	10,250	10,420	10,420	(0.29)	196	2M	20B
1403/03/13	10,360	10,350	10,360	10,450	(1.04)	305	6M	60B
1403/03/12	10,750	10,500	10,750	10,560	(1.4)	1,041	9M	95B
1403/03/09	10,750	10,540	10,890	10,710	(0.37)	740	5M	55B
1403/03/08	10,750	10,750	10,850	10,750	(1.92)	1,041	21M	230B
1403/03/07	10,760	10,760	10,760	10,960	(0.09)	47	621K	7B
1403/03/06	10,930	10,780	10,930	10,970	(0.27)	257	2M	20B
1403/03/05	11,230	10,840	11,230	11,000	(0.54)	553	4M	38B
1403/03/01	11,090	10,940	11,380	11,060	(0.9)	704	5M	60B
1403/02/30	11,640	10,890	11,640	11,160	(4.62)	1,130	8M	93B
1403/02/29	11,780	11,300	11,780	11,700	(0.68)	655	3M	35B
1403/02/26	11,920	11,490	11,950	11,780	(1.42)	1,238	6M	68B
1403/02/25	12,250	11,680	12,370	11,950	(2.45)	1,459	10M	122B
1403/02/24	12,380	11,810	12,380	12,250	(0.49)	560	2M	22B
1403/02/23	12,380	12,040	12,400	12,310	(0.57)	698	4M	47B
1403/02/22	12,400	12,270	12,460	12,380	(0.16)	909	5M	67B
1403/02/19	12,430	12,250	12,440	12,400	(0.16)	521	3M	33B
1403/02/18	12,480	12,200	12,550	12,420	(0.48)	724	4M	55B
1403/02/17	12,510	12,320	12,520	12,480	(0.24)	524	3M	41B
1403/02/16	12,550	12,450	12,600	12,510	0.0	375	3M	40B
1403/02/12	12,500	12,480	12,600	12,510	0.24	863	6M	69B
1403/02/11	12,500	12,290	12,610	12,480	(0.08)	360	3M	42B
1403/02/10	12,590	12,480	12,630	12,490	0.32	566	5M	65B
1403/02/09	12,330	12,300	12,670	12,450	(0.16)	382	3M	42B
1403/02/08	12,550	12,490	12,750	12,470	0.56	524	4M	46B
1403/02/05	12,280	12,270	12,500	12,400	0.40	457	6M	74B
1403/02/04	12,500	12,020	12,690	12,350	(0.56)	417	5M	56B
1403/02/03	12,200	12,200	12,700	12,420	0.32	495	5M	59B
1403/02/02	12,400	12,250	12,620	12,380	0.73	821	6M	75B
1403/02/01	12,400	11,950	12,410	12,290	5.95	1,115	11M	134B
1403/01/29	11,680	11,500	11,680	11,600	0.26	137	2M	29B
1403/01/28	11,510	11,510	11,650	11,570	(0.43)	375	5M	60B
1403/01/27	11,460	11,460	11,680	11,620	0.43	261	5M	53B
1403/01/26	11,480	11,480	11,480	11,570	(0.17)	100	2M	23B
1403/01/25	11,740	11,260	11,750	11,590	(0.86)	1,133	5M	55B
1403/01/21	11,690	11,600	11,850	11,690	0.0	840	5M	63B
1403/01/20	11,640	11,520	11,900	11,690	0.09	304	3M	30B
1403/01/19	11,500	11,500	11,890	11,680	0.09	354	3M	30B
1403/01/18	11,730	11,530	11,890	11,670	(0.09)	651	5M	62B
1403/01/15	11,900	11,600	11,900	11,680	0.09	479	4M	42B
1403/01/14	11,660	11,440	11,920	11,670	0.09	618	4M	42B
1403/01/11	11,780	11,640	11,990	11,660	0.87	553	4M	47B
1403/01/08	11,880	11,750	11,940	11,560	0.35	209	1M	16B
1403/01/07	11,610	11,610	11,910	11,520	0.52	412	2M	22B
1403/01/06	11,940	11,590	11,940	11,460	0.79	467	2M	29B
1403/01/05	11,360	11,250	11,850	11,370	1.79	489	5M	61B
1402/12/28	11,230	11,080	11,440	11,170	0.27	656	7M	77B
1402/12/27	11,220	10,950	11,370	11,140	(0.62)	1,046	7M	82B
1402/12/26	11,370	10,990	11,500	11,210	(1.49)	1,439	7M	82B
1402/12/23	11,580	11,070	11,580	11,380	(1.3)	798	5M	54B
1402/12/22	11,660	11,330	11,660	11,530	(0.69)	637	4M	50B
1402/12/21	11,480	11,440	11,730	11,610	(1.02)	672	6M	65B
1402/12/20	11,680	11,440	11,870	11,730	(1.01)	697	5M	63B
1402/12/19	12,140	11,660	12,140	11,850	(0.34)	710	5M	60B
1402/12/16	12,100	11,730	12,100	11,890	(0.67)	783	7M	86B
1402/12/15	11,910	11,850	12,170	11,970	0.67	492	6M	69B
1402/12/14	12,010	11,790	12,190	11,890	(0.08)	403	4M	43B
1402/12/13	12,200	11,890	12,460	11,900	1.19	912	5M	59B
1402/12/12	11,510	11,510	12,200	11,760	0.60	508	4M	52B
1402/12/09	11,700	11,590	11,930	11,690	(0.09)	514	4M	47B
1402/12/08	11,710	11,590	11,790	11,700	(0.09)	458	4M	43B
1402/12/07	11,740	11,440	11,740	11,710	(0.34)	453	2M	27B
1402/12/05	11,780	11,610	11,790	11,750	(0.09)	284	1M	16B
1402/12/02	11,870	11,660	11,870	11,760	0.0	237	1M	18B
1402/12/01	11,900	11,670	11,900	11,760	0.09	369	4M	45B
1402/11/30	11,730	11,660	11,930	11,750	0.17	224	2M	29B
1402/11/29	11,480	11,480	11,870	11,730	0.0	503	4M	43B
1402/11/28	11,970	11,490	11,970	11,730	(0.34)	447	3M	36B
1402/11/25	11,860	11,600	11,860	11,770	(0.34)	572	3M	35B
1402/11/24	12,000	11,560	12,000	11,810	(0.67)	486	4M	45B
1402/11/23	11,800	11,720	11,970	11,890	(0.25)	452	3M	37B
1402/11/21	11,860	11,770	12,180	11,920	(0.33)	848	4M	48B
1402/11/18	11,870	11,810	12,290	11,960	(0.75)	993	11M	134B
1402/11/17	11,880	11,880	12,120	12,050	(0.17)	398	2M	23B
1402/11/16	11,900	11,900	12,120	12,070	(0.33)	463	4M	45B
1402/11/15	12,020	11,860	12,150	12,110	(0.16)	349	3M	31B
1402/11/10	12,060	12,050	12,180	12,130	0.0	428	3M	42B
1402/11/09	12,020	11,800	12,210	12,130	(0.41)	516	7M	81B
1402/11/08	12,300	12,120	12,320	12,180	0.50	438	6M	78B
1402/11/07	11,910	11,910	12,340	12,120	0.33	553	7M	83B
1402/11/04	12,080	12,020	12,200	12,080	0.0	227	1M	18B
1402/11/03	12,090	11,900	12,100	12,080	(0.66)	689	5M	56B
1402/11/02	12,060	12,060	12,210	12,160	(0.16)	494	9M	107B
1402/11/01	12,250	12,050	12,280	12,180	(0.57)	700	6M	75B
1402/10/30	12,450	12,060	12,450	12,250	(0.08)	455	4M	46B
1402/10/27	12,200	12,100	12,500	12,260	(0.08)	383	3M	32B
1402/10/26	12,390	12,210	12,390	12,270	0.0	426	5M	60B
1402/10/25	12,540	12,180	12,550	12,270	0.08	523	9M	110B
1402/10/24	12,190	12,190	12,500	12,260	1.57	428	6M	74B
1402/10/23	12,070	12,010	12,300	12,070	0.25	262	2M	23B
1402/10/20	11,950	11,950	12,150	12,040	0.25	1,091	4M	43B
1402/10/19	12,100	11,930	12,130	12,010	0.0	358	2M	25B
1402/10/18	12,000	11,990	12,180	12,010	0.08	235	3M	41B
1402/10/17	11,960	11,940	12,190	12,000	0.08	563	3M	41B
1402/10/16	11,990	11,930	12,140	11,990	0.08	515	6M	66B
1402/10/13	12,180	11,920	12,180	11,980	0.17	424	6M	73B
1402/10/12	12,070	11,900	12,070	11,960	(0.83)	760	16M	193B
1402/10/11	12,050	12,020	12,180	12,060	0.08	442	8M	95B
1402/10/10	11,970	11,970	12,220	12,050	0.25	504	4M	51B
1402/10/09	11,980	11,950	12,220	12,020	1.43	606	13M	159B
1402/10/06	11,720	11,620	12,030	11,850	(0.59)	694	10M	115B
1402/10/05	11,910	11,770	12,040	11,920	(1.08)	743	6M	70B
1402/10/04	12,350	11,890	12,350	12,050	(2.43)	1,046	8M	101B
1402/10/02	12,200	12,140	12,450	12,350	(0.16)	560	7M	87B
1402/09/29	12,440	12,220	12,550	12,370	0.0	997	9M	108B
1402/09/28	12,500	12,340	12,500	12,370	0.24	609	9M	112B
1402/09/27	12,030	12,030	12,550	12,340	3.18	1,105	9M	116B
1402/09/25	11,550	11,510	12,020	11,960	4.45	1,305	14M	168B
1402/09/22	11,360	11,360	11,570	11,450	0.0	348	5M	61B
1402/09/21	11,360	11,360	11,500	11,450	0.0	307	3M	32B
1402/09/20	11,500	11,360	11,500	11,450	0.09	398	5M	60B
1402/09/19	11,460	11,350	11,510	11,440	(0.17)	439	5M	60B
1402/09/18	11,460	11,430	11,610	11,460	0.0	440	3M	34B
1402/09/15	11,550	11,410	11,560	11,460	0.0	354	2M	23B
1402/09/14	11,640	11,450	11,710	11,460	1.06	681	5M	55B
1402/09/13	11,160	11,160	11,630	11,340	1.07	690	5M	56B
1402/09/12	11,300	11,100	11,560	11,220	0.0	1,533	13M	141B
1402/09/11	11,240	11,130	11,490	11,220	1.45	877	8M	95B
1402/09/08	11,030	11,000	11,240	11,060	0.27	1,075	10M	108B
1402/09/07	11,010	10,950	11,140	11,030	0.09	667	4M	39B
1402/09/06	11,090	11,030	11,160	11,020	0.27	479	3M	39B
1402/09/05	11,010	10,920	11,160	10,990	0.0	469	2M	26B
1402/09/04	11,220	10,920	11,220	10,990	0.0	222	2M	27B
1402/09/01	11,220	10,980	11,220	10,990	0.0	270	944K	10B
1402/08/30	10,990	10,920	11,140	10,990	0.0	579	2M	27B
1402/08/29	10,870	10,870	11,010	10,990	(0.09)	445	3M	32B
1402/08/28	11,000	10,920	11,050	11,000	0.0	381	4M	41B
1402/08/27	10,800	10,800	11,140	11,000	0.0	390	3M	38B
1402/08/24	11,050	10,790	11,140	11,000	(0.54)	630	5M	59B
1402/08/23	11,020	10,830	11,100	11,060	(0.09)	285	4M	43B
1402/08/22	11,180	11,030	11,290	11,070	0.27	373	3M	28B
1402/08/21	11,190	10,970	11,240	11,040	0.27	291	3M	37B
1402/08/20	11,180	10,990	11,180	11,010	0.09	506	2M	21B
1402/08/17	11,180	11,000	11,190	11,000	0.18	323	2M	27B
1402/08/16	10,850	10,810	11,180	10,980	1.67	721	11M	119B
1402/08/15	10,700	10,700	10,940	10,800	0.09	303	4M	42B
1402/08/14	10,830	10,690	10,930	10,790	0.09	323	2M	23B
1402/08/13	10,950	10,820	10,970	10,780	0.37	377	3M	38B
1402/08/10	10,730	10,460	10,900	10,740	(0.28)	327	2M	19B
1402/08/09	10,850	10,500	10,900	10,770	(0.09)	552	3M	31B
1402/08/08	10,610	10,610	10,930	10,780	0.37	478	3M	37B
1402/08/07	10,630	10,500	10,900	10,740	0.09	344	2M	26B
1402/08/06	10,720	10,420	10,720	10,730	(0.65)	397	3M	34B
1402/08/03	10,750	10,750	10,960	10,800	0.56	692	6M	62B
1402/08/02	10,960	10,730	10,960	10,740	0.28	570	3M	34B
1402/08/01	10,650	10,650	11,000	10,710	1.90	848	8M	85B
1402/07/30	10,620	10,300	10,620	10,510	(0.28)	648	3M	34B
1402/07/29	10,500	10,380	10,590	10,540	(0.57)	677	5M	56B
1402/07/26	10,630	10,460	10,630	10,600	(0.28)	404	4M	37B
1402/07/25	10,760	10,470	10,850	10,630	(0.19)	656	5M	55B
1402/07/24	10,450	10,450	10,740	10,650	0.09	509	5M	55B
1402/07/23	10,460	10,420	10,650	10,640	(0.28)	380	2M	19B
1402/07/22	10,770	10,450	10,770	10,670	(0.65)	447	4M	42B
1402/07/19	10,780	10,570	10,780	10,740	(0.09)	194	1M	14B
1402/07/18	10,780	10,530	10,780	10,750	(0.28)	322	3M	29B
1402/07/17	10,450	10,450	10,810	10,780	0.0	224	2M	26B
1402/07/16	10,590	10,460	10,690	10,780	(0.55)	342	3M	27B
1402/07/15	10,700	10,630	10,860	10,840	(0.18)	298	2M	18B
1402/07/12	10,680	10,680	10,870	10,860	(0.09)	314	2M	18B
1402/07/10	10,520	10,520	10,870	10,870	(0.18)	283	2M	21B
1402/07/09	10,700	10,520	10,770	10,890	(0.18)	263	743K	8B
1402/07/08	10,860	10,600	10,950	10,910	(0.55)	553	3M	34B
1402/07/05	10,990	10,820	11,000	10,970	(0.27)	225	3M	28B
1402/07/04	11,000	10,880	11,000	11,000	(0.18)	373	2M	23B
1402/07/03	10,850	10,850	11,070	11,020	(0.45)	1,254	3M	35B
1402/07/01	10,900	10,900	11,130	11,070	0.0	531	4M	39B
1402/06/29	11,000	10,890	11,100	11,070	(0.36)	505	3M	31B
1402/06/28	11,170	10,940	11,200	11,110	(0.27)	418	3M	35B
1402/06/27	11,160	11,010	11,260	11,140	(0.09)	663	4M	40B
1402/06/26	11,090	10,980	11,250	11,150	(0.09)	410	2M	24B
1402/06/22	11,200	11,080	11,260	11,160	0.09	215	2M	17B
1402/06/21	11,150	10,980	11,260	11,150	0.0	432	2M	24B
1402/06/20	11,110	11,000	11,280	11,150	(0.36)	762	4M	49B
1402/06/19	11,020	11,010	11,290	11,190	(0.09)	565	3M	30B
1402/06/18	11,290	11,000	11,390	11,200	0.0	589	3M	34B
1402/06/14	11,180	11,110	11,330	11,200	0.09	436	4M	46B
1402/06/13	11,020	11,000	11,340	11,190	0.36	579	6M	67B
1402/06/12	11,340	11,060	11,340	11,150	0.0	368	3M	38B
1402/06/11	11,290	11,000	11,370	11,150	0.45	619	4M	42B
1402/06/08	10,970	10,830	11,310	11,100	0.18	394	3M	33B
1402/06/07	11,000	10,890	11,270	11,080	0.09	948	4M	41B
1402/06/06	11,040	10,890	11,290	11,070	2.22	1,111	8M	86B
1402/06/05	10,890	10,710	11,060	10,830	2.75	757	9M	96B
1402/06/04	10,800	10,570	10,800	10,540	0.67	555	4M	45B
1402/06/01	10,470	10,340	10,600	10,470	(0.1)	446	2M	23B
1402/05/31	10,550	10,240	10,600	10,480	(0.38)	482	4M	38B
1402/05/30	10,830	10,400	10,830	10,520	(0.38)	753	7M	74B
1402/05/29	10,570	10,480	10,570	10,560	(0.19)	412	3M	26B
1402/05/28	10,600	10,400	10,620	10,580	(0.28)	430	3M	33B
1402/05/25	10,790	10,440	10,800	10,610	(0.28)	544	4M	43B
1402/05/24	10,720	10,580	10,940	10,640	0.57	1,123	6M	66B
1402/05/23	10,780	10,550	10,810	10,580	(1.03)	665	14M	153B
1402/05/22	10,670	10,500	10,780	10,690	(0.28)	541	4M	47B
1402/05/21	10,730	10,500	10,740	10,720	(0.65)	477	4M	42B
1402/05/18	10,790	10,700	10,830	10,790	0.0	202	1M	14B
1402/05/17	10,720	10,720	10,960	10,790	0.19	434	4M	39B
1402/05/16	10,640	10,600	10,890	10,770	(0.19)	540	5M	59B
1402/05/15	10,910	10,640	10,920	10,790	(0.74)	467	6M	59B
1402/05/14	11,020	10,820	11,100	10,870	0.18	546	3M	36B
1402/05/10	10,770	10,740	10,930	10,850	(0.09)	388	2M	25B
1402/05/09	10,970	10,670	10,970	10,860	(0.18)	317	2M	17B
1402/05/08	10,790	10,630	10,910	10,880	(0.27)	291	2M	21B
1402/05/07	10,940	10,680	10,990	10,910	(0.27)	552	5M	50B
1402/05/04	10,780	10,500	10,980	10,940	(0.45)	452	4M	48B
1402/05/03	11,160	10,760	11,160	10,990	(0.72)	884	6M	61B
1402/05/02	11,090	10,890	11,300	11,070	0.18	943	8M	86B
1402/05/01	11,140	10,980	11,200	11,050	0.18	754	6M	70B
1402/04/31	11,280	10,810	11,280	11,030	2.51	1,414	22M	241B
1402/04/28	11,150	10,730	11,150	10,760	0.94	540	5M	54B
1402/04/27	10,550	10,550	11,060	10,660	1.14	503	4M	46B
1402/04/26	10,750	10,540	10,900	10,540	(4.96)	1,359	34M	355B
1402/04/25	11,300	10,760	11,320	11,090	(1.42)	522	5M	50B
1402/04/24	11,500	10,970	11,670	11,250	0.63	949	6M	69B
1402/04/21	11,100	10,880	11,300	11,180	(1.15)	814	6M	63B
1402/04/20	11,540	11,160	11,620	11,310	(1.74)	1,491	12M	133B
1402/04/19	11,630	11,200	11,770	11,510	(0.43)	1,351	10M	120B
1402/04/18	11,560	11,480	11,560	11,560	5.00	2,604	42M	483B
1402/04/17	10,800	10,640	11,050	11,010	4.56	1,509	18M	193B
1402/04/14	10,430	10,430	10,800	10,530	0.57	347	5M	48B
1402/04/11	10,330	10,250	10,500	10,470	(0.29)	477	4M	38B
1402/04/10	10,790	10,250	10,790	10,500	(0.28)	363	2M	23B
1402/04/07	10,270	10,270	10,640	10,530	(0.09)	327	2M	21B
1402/04/06	10,630	10,220	10,640	10,540	(0.94)	580	5M	54B
1402/04/05	10,600	10,370	10,740	10,640	(0.65)	581	4M	43B
1402/04/04	11,000	10,550	11,000	10,710	(0.19)	422	2M	25B
1402/03/29	11,190	11,190	11,730	11,420	(0.17)	601	5M	56B
1402/03/28	11,450	11,370	11,590	11,440	0.0	484	5M	59B
1402/03/27	11,270	11,270	11,600	11,440	0.18	278	3M	33B
1402/03/24	11,440	11,400	11,600	11,420	0.09	256	2M	22B
1402/03/23	11,110	11,110	11,540	11,410	0.26	319	4M	48B
1402/03/22	11,020	11,020	11,500	11,380	(1.56)	632	8M	91B
1402/03/21	11,600	11,400	11,850	11,560	(0.34)	527	5M	55B
1402/03/20	11,700	11,140	11,720	11,600	(0.94)	597	6M	67B
1402/03/17	11,560	11,560	11,750	11,710	(0.09)	377	3M	30B
1402/03/16	11,580	11,470	11,820	11,720	(0.93)	670	6M	75B
1402/03/13	11,600	11,500	11,900	11,830	(0.59)	668	7M	88B
1402/03/10	12,200	11,790	12,200	11,900	(1.98)	759	14M	165B
1402/03/09	12,250	12,070	12,250	12,140	(0.08)	491	5M	63B
1402/03/08	11,970	11,920	12,240	12,150	(0.33)	802	7M	80B
1402/03/07	11,980	11,980	12,400	12,190	(3.1)	1,070	14M	170B
1402/03/06	12,350	12,270	12,650	12,580	(0.79)	447	5M	65B
1402/03/03	12,540	12,460	13,140	12,680	0.56	722	6M	82B
1402/03/02	12,460	12,440	12,900	12,610	0.08	657	5M	62B
1402/03/01	12,590	12,390	12,700	12,600	(0.79)	988	5M	69B
1402/02/31	12,700	12,560	12,980	12,700	(1.24)	1,270	8M	102B
1402/02/30	12,900	12,590	13,080	12,860	(1.08)	1,710	15M	191B
1402/02/27	13,050	12,830	13,200	13,000	(0.23)	849	8M	104B
1402/02/25	13,050	12,880	13,410	13,030	0.15	961	15M	191B
1402/02/24	12,600	12,600	13,320	13,010	1.96	1,093	9M	111B
1402/02/23	12,920	12,580	13,110	12,760	(1.85)	1,182	12M	153B
1402/02/20	13,150	12,920	13,300	13,000	(0.54)	949	13M	170B
1402/02/19	12,260	12,260	13,130	13,070	4.48	1,252	15M	191B
1402/02/18	12,910	12,460	12,910	12,510	(4.58)	1,568	24M	299B
1402/02/17	13,900	12,910	13,900	13,110	(3.46)	2,445	30M	387B
1402/02/16	13,350	12,970	14,080	13,580	1.27	1,746	22M	299B
1402/02/13	13,450	13,200	13,580	13,410	(0.96)	1,562	13M	178B
1402/02/12	13,480	13,440	13,880	13,540	(0.07)	1,327	14M	186B
1402/02/11	13,750	13,350	13,880	13,550	(0.29)	1,215	8M	109B
1402/02/10	13,570	13,260	14,100	13,590	(0.07)	3,319	31M	423B
1402/02/09	13,620	13,260	13,620	13,600	4.78	2,208	33M	444B
1402/02/06	12,180	12,150	13,000	12,980	4.76	2,030	41M	533B
1402/02/05	11,800	11,800	12,480	12,390	4.21	1,360	14M	177B
1402/02/04	11,560	11,540	12,290	11,890	(0.75)	1,495	15M	181B
1402/01/30	12,290	11,760	12,290	11,980	0.59	1,647	20M	244B
1402/01/29	11,500	11,500	12,170	11,910	1.97	2,868	43M	513B
1402/01/28	11,600	11,400	11,870	11,680	0.69	1,901	20M	237B
1402/01/27	11,470	11,290	11,850	11,600	1.22	1,859	19M	224B
1402/01/26	11,400	11,400	11,900	11,460	0.97	931	5M	59B
1402/01/22	11,400	11,160	11,700	11,350	(0.7)	1,452	14M	160B
1402/01/21	12,000	11,140	12,020	11,430	(2.39)	1,870	15M	176B
1402/01/20	11,540	11,350	12,200	11,710	0.69	1,643	9M	100B
1402/01/19	11,220	11,220	11,770	11,630	3.75	1,345	16M	192B
1402/01/16	11,270	11,110	11,340	11,210	(0.09)	939	10M	108B
1402/01/15	11,330	11,070	11,610	11,220	(0.97)	1,720	16M	174B
1402/01/14	11,660	11,040	11,680	11,330	0.27	1,148	7M	78B
1402/01/09	10,830	10,830	11,490	11,300	3.20	1,457	18M	201B
1402/01/08	11,300	10,820	11,300	10,950	(1.79)	2,348	21M	231B
1402/01/06	11,410	10,990	11,600	11,300	(1.99)	1,856	14M	154B
1402/01/05	11,900	11,340	11,900	11,530	(1.71)	1,642	13M	155B
1401/12/28	12,000	11,430	12,090	11,730	(0.09)	1,327	20M	230B
1401/12/27	11,500	11,400	11,740	11,740	4.92	1,461	60M	701B
1401/12/24	10,870	10,650	11,220	11,190	4.68	1,084	16M	178B
1401/12/23	10,390	10,370	10,850	10,690	3.38	1,134	17M	181B
1401/12/22	10,230	10,200	10,550	10,340	0.39	659	8M	81B
1401/12/21	10,500	10,120	10,500	10,300	(3.29)	1,912	25M	262B
1401/12/20	10,840	10,500	10,870	10,650	(1.75)	2,044	30M	315B
1401/12/16	10,400	10,400	10,860	10,840	4.73	1,805	71M	765B
1401/12/15	10,220	10,010	10,550	10,350	(0.38)	729	11M	113B
1401/12/14	10,700	10,220	10,700	10,390	(1.42)	1,538	14M	144B
1401/12/13	10,630	10,360	10,810	10,540	(2.77)	1,605	18M	191B
1401/12/10	11,140	10,630	11,190	10,840	(3.04)	3,305	32M	347B
1401/12/09	10,990	10,470	11,310	11,180	3.71	2,496	39M	437B
1401/12/08	10,800	10,270	10,930	10,780	3.55	3,948	82M	883B
1401/12/07	10,410	10,410	10,410	10,410	4.94	478	14M	150B
1401/12/06	10,150	10,150	10,150	9,920	2.59	326	7M	66B
1401/12/03	9,690	9,460	9,690	9,670	4.77	2,713	73M	708B
1401/12/02	9,450	9,450	9,450	9,230	2.56	341	7M	62B
1401/12/01	9,110	9,110	9,110	9,000	3.69	527	10M	87B
1401/11/30	8,430	8,220	8,750	8,680	4.08	1,342	30M	257B
1401/11/26	8,450	8,250	8,450	8,340	(0.24)	2,022	9M	75B
1401/11/25	8,110	8,080	8,370	8,360	4.76	1,259	21M	174B
1401/11/24	7,870	7,870	8,260	7,980	1.01	584	4M	35B
1401/11/23	8,100	7,780	8,100	7,900	0.0	459	6M	45B
1401/11/19	7,900	7,890	8,120	7,900	2.07	632	7M	56B
1401/11/18	7,650	7,580	8,010	7,740	1.44	528	7M	51B
1401/11/17	7,390	7,390	7,790	7,630	0.26	337	4M	30B
1401/11/16	7,650	7,470	7,690	7,610	(0.13)	360	3M	22B
1401/11/12	7,730	7,500	7,730	7,620	0.40	389	7M	53B
1401/11/11	7,720	7,560	7,720	7,590	0.13	374	4M	31B
1401/11/10	7,360	7,360	7,750	7,580	(0.26)	398	5M	37B
1401/11/09	7,870	7,400	7,870	7,600	(1.04)	523	5M	34B
1401/11/08	7,700	7,400	7,830	7,680	0.0	397	5M	42B
1401/11/05	7,810	7,520	7,820	7,680	(1.41)	1,467	8M	59B
1401/11/04	7,990	7,760	8,050	7,790	0.26	677	6M	44B
1401/11/03	7,900	7,710	7,960	7,770	0.65	630	6M	45B
1401/11/02	7,560	7,550	8,000	7,720	0.0	566	6M	44B
1401/11/01	7,750	7,500	7,800	7,720	(1.78)	1,609	7M	56B
1401/10/28	7,720	7,630	7,920	7,860	(0.76)	665	6M	48B
1401/10/27	8,100	7,830	8,100	7,920	(0.5)	709	7M	54B
1401/10/26	8,100	7,820	8,180	7,960	1.14	660	9M	70B
1401/10/24	7,780	7,540	8,070	7,870	(0.76)	869	9M	68B
1401/10/21	7,680	7,680	8,100	7,930	0.38	923	14M	111B
1401/10/20	7,840	7,410	7,980	7,900	3.95	1,062	12M	94B
1401/10/19	7,610	7,530	7,890	7,600	0.53	685	6M	43B
1401/10/18	7,480	7,350	7,560	7,560	5.00	494	14M	105B
1401/10/17	6,860	6,860	7,430	7,200	1.55	660	10M	69B
1401/10/14	6,850	6,800	7,190	7,090	(0.42)	737	8M	58B
1401/10/13	7,190	6,890	7,190	7,120	(1.66)	671	7M	46B
1401/10/11	7,240	7,150	7,500	7,240	(3.34)	1,036	16M	115B
1401/10/10	7,490	7,490	7,620	7,490	(4.95)	929	22M	167B
1401/10/07	7,680	7,600	7,890	7,880	4.79	798	22M	175B
1401/10/05	7,680	7,400	7,690	7,520	(0.13)	602	7M	53B
1401/10/04	7,600	7,380	7,720	7,530	2.17	841	8M	63B
1401/10/03	7,130	6,970	7,380	7,370	4.84	975	25M	181B
1401/09/30	7,030	6,960	7,180	7,030	0.43	561	8M	54B
1401/09/29	7,020	6,950	7,040	7,000	0.14	471	11M	77B
1401/09/28	7,000	6,860	7,070	6,990	0.43	1,001	25M	178B
1401/09/27	6,820	6,810	7,140	6,960	2.20	882	14M	98B
1401/09/26	6,650	6,610	6,920	6,810	0.0	982	20M	134B
1401/09/23	6,830	6,640	6,850	6,810	4.29	2,320	45M	305B
1401/09/22	6,310	6,310	6,540	6,530	4.82	760	25M	163B
1401/09/21	6,060	6,050	6,240	6,230	4.71	716	20M	127B
1401/09/20	5,800	5,800	6,070	5,950	0.68	408	7M	43B
1401/09/19	5,840	5,790	5,940	5,910	0.0	415	4M	26B
1401/09/16	5,870	5,800	5,960	5,910	(0.34)	553	9M	53B
1401/09/15	5,860	5,860	5,970	5,930	0.0	237	4M	26B
1401/09/14	5,840	5,840	5,960	5,930	(0.17)	418	7M	41B
1401/09/13	5,890	5,820	6,060	5,940	(0.17)	328	3M	20B
1401/09/12	5,960	5,880	6,010	5,950	(0.17)	435	9M	52B
1401/09/09	6,000	5,850	6,050	5,960	0.85	907	21M	124B
1401/09/08	6,020	5,850	6,020	5,910	0.0	305	2M	14B
1401/09/07	5,940	5,860	6,060	5,910	0.85	1,005	23M	135B
1401/09/06	5,840	5,810	5,950	5,860	(1.01)	425	12M	72B
1401/09/05	5,860	5,740	6,000	5,920	(0.34)	437	5M	31B
1401/09/02	5,930	5,860	5,980	5,940	(0.34)	318	4M	23B
1401/09/01	5,910	5,810	6,020	5,960	(0.33)	376	3M	19B
1401/08/30	6,000	5,900	6,080	5,980	0.0	225	3M	18B
1401/08/29	5,860	5,840	6,050	5,980	0.0	334	4M	21B
1401/08/28	6,000	5,820	6,030	5,980	(0.83)	410	5M	30B
1401/08/25	6,150	5,940	6,150	6,030	0.0	314	3M	20B
1401/08/24	6,040	5,910	6,150	6,030	1.86	1,006	9M	53B
1401/08/23	5,730	5,650	6,050	5,920	0.51	1,275	12M	72B
1401/08/22	5,960	5,700	5,960	5,890	(0.17)	345	2M	14B
1401/08/21	5,980	5,750	6,000	5,900	0.0	363	2M	14B
1401/08/18	5,810	5,790	6,000	5,900	0.17	471	4M	27B
1401/08/17	5,680	5,550	5,930	5,890	4.25	1,262	29M	174B
1401/08/16	5,430	5,430	5,670	5,650	4.63	565	14M	77B
1401/08/15	5,520	5,390	5,580	5,400	0.56	439	4M	24B
1401/08/14	5,360	5,170	5,380	5,370	4.72	484	14M	73B
1401/08/11	5,061	4,960	5,290	5,128	1.77	968	9M	49B
1401/08/10	5,011	5,011	5,200	5,039	0.72	379	4M	23B
1401/08/09	4,982	4,981	5,230	5,003	0.44	357	4M	21B
1401/08/08	5,000	4,950	5,059	4,981	0.71	368	8M	39B
1401/08/07	5,000	4,933	5,010	4,946	0.32	324	10M	51B
1401/08/04	4,980	4,770	5,000	4,930	(1.0)	370	5M	27B
1401/08/03	5,010	4,830	5,010	4,980	(0.6)	795	4M	20B
1401/08/02	4,930	4,880	5,020	5,010	(0.2)	229	2M	8B
1401/08/01	5,030	4,930	5,030	5,020	(0.2)	204	3M	15B
1401/07/30	5,050	4,910	5,050	5,030	(0.2)	332	4M	19B
1401/07/27	4,950	4,950	5,100	5,040	(0.2)	512	3M	13B
1401/07/26	4,910	4,910	5,060	5,050	(0.2)	178	3M	15B
1401/07/25	5,040	4,990	5,100	5,060	0.0	552	3M	17B
1401/07/24	4,880	4,880	5,060	5,060	(0.2)	164	2M	12B
1401/07/23	5,030	5,000	5,080	5,070	0.0	204	2M	9B
1401/07/20	5,050	5,000	5,170	5,070	0.40	589	4M	23B
1401/07/19	5,040	5,040	5,130	5,050	0.20	215	2M	12B
1401/07/18	5,050	5,000	5,120	5,040	0.0	253	3M	14B
1401/07/17	4,860	4,830	5,170	5,040	0.80	860	8M	40B
1401/07/16	4,930	4,840	5,030	5,000	(0.4)	336	2M	9B
1401/07/12	5,100	4,900	5,100	5,020	(0.4)	320	3M	16B
1401/07/11	5,040	5,020	5,100	5,040	0.0	172	3M	13B
1401/07/10	4,930	4,930	5,150	5,040	0.0	217	3M	14B
1401/07/09	5,040	4,960	5,040	5,040	(0.2)	197	2M	12B
1401/07/06	5,030	5,030	5,190	5,050	0.0	197	2M	8B
1401/07/04	4,970	4,950	5,130	5,050	0.0	307	4M	19B
1401/07/02	4,960	4,960	5,110	5,050	(0.39)	281	4M	18B
1401/06/30	4,970	4,970	5,120	5,070	(0.2)	241	3M	15B
1401/06/29	5,070	5,020	5,090	5,080	0.0	239	3M	14B
1401/06/28	5,050	4,990	5,110	5,080	(0.78)	343	7M	34B
1401/06/27	5,180	4,990	5,180	5,120	(0.19)	281	2M	12B
1401/06/23	5,190	5,020	5,200	5,130	(0.19)	345	2M	11B
1401/06/22	5,210	5,100	5,250	5,140	0.19	391	3M	16B
1401/06/21	5,070	5,030	5,160	5,130	(0.39)	400	5M	24B
1401/06/20	5,070	5,010	5,250	5,150	(0.77)	461	4M	20B
1401/06/19	5,080	5,060	5,150	5,190	(0.57)	290	3M	13B
1401/06/16	5,060	5,060	5,250	5,220	(0.38)	298	5M	24B
1401/06/15	5,310	5,100	5,310	5,240	(0.19)	276	2M	11B
1401/06/14	5,250	5,210	5,330	5,250	(0.76)	522	23M	119B
1401/06/13	5,300	5,220	5,330	5,290	(0.19)	305	5M	25B
1401/06/12	5,430	5,210	5,430	5,300	(0.38)	420	6M	34B
1401/06/09	5,260	5,260	5,370	5,320	0.19	653	21M	114B
1401/06/08	5,310	5,260	5,360	5,310	0.0	202	2M	11B
1401/06/07	5,440	5,210	5,440	5,310	(0.19)	559	19M	103B
1401/06/06	5,260	5,230	5,390	5,320	(0.19)	312	4M	21B
1401/06/05	5,350	5,280	5,460	5,330	0.38	585	6M	33B
1401/06/02	5,120	5,090	5,410	5,310	2.91	973	16M	84B
1401/06/01	5,150	5,080	5,270	5,160	0.39	701	5M	24B
1401/05/31	5,150	5,050	5,210	5,140	(0.19)	423	6M	30B
1401/05/30	5,100	5,010	5,270	5,150	(2.09)	559	8M	41B
1401/05/29	5,360	5,080	5,360	5,260	(0.38)	343	2M	12B
1401/05/26	5,270	5,130	5,420	5,280	(1.31)	650	9M	50B
1401/05/25	5,520	5,260	5,520	5,350	(0.19)	255	2M	10B
1401/05/24	5,170	5,150	5,510	5,360	2.10	585	8M	44B
1401/05/23	5,330	5,150	5,430	5,250	(0.19)	410	6M	32B
1401/05/22	5,030	5,000	5,280	5,260	4.57	609	16M	84B
1401/05/19	5,100	5,020	5,100	5,030	0.0	279	3M	15B
1401/05/18	5,170	5,030	5,170	5,030	0.20	260	2M	11B
1401/05/12	5,050	4,970	5,200	5,020	1.01	532	6M	29B
1401/05/11	4,910	4,900	5,040	4,970	0.40	346	5M	27B
1401/05/10	4,840	4,840	5,030	4,950	0.41	432	5M	23B
1401/05/09	5,010	4,800	5,010	4,930	(1.4)	683	9M	44B
1401/05/08	5,020	4,840	5,080	5,000	(0.4)	702	10M	49B
1401/05/05	4,790	4,790	5,110	5,020	0.20	787	8M	43B
1401/05/04	5,000	4,990	5,130	5,010	(4.57)	1,290	35M	174B
1401/04/26	5,820	5,720	5,910	5,890	(0.34)	393	2M	11B
1401/04/25	5,790	5,790	6,050	5,910	(0.34)	381	5M	31B
1401/04/22	5,990	5,900	6,040	5,930	0.68	446	5M	31B
1401/04/21	5,800	5,770	5,990	5,890	0.0	324	3M	16B
1401/04/20	5,900	5,820	5,950	5,890	0.0	337	4M	26B
1401/04/18	5,680	5,680	5,940	5,890	0.17	374	5M	29B
1401/04/15	6,000	5,780	6,000	5,880	0.0	216	883K	5B
1401/04/14	5,980	5,820	6,000	5,880	0.17	331	3M	17B
1401/04/13	5,810	5,810	6,000	5,870	0.0	216	2M	10B
1401/04/12	5,750	5,750	6,010	5,870	0.86	430	6M	36B
1401/04/11	5,680	5,680	5,940	5,820	0.0	468	7M	41B
1401/04/08	5,670	5,670	5,900	5,820	0.0	268	5M	26B
1401/04/07	5,820	5,780	5,920	5,820	0.0	473	6M	32B
1401/04/06	5,670	5,670	5,840	5,820	0.0	429	4M	24B
1401/04/05	5,800	5,650	5,870	5,820	(0.17)	520	6M	37B
1401/04/04	5,830	5,650	5,870	5,830	(0.85)	557	5M	30B
1401/04/01	5,920	5,780	5,990	5,880	0.0	685	19M	111B
1401/03/31	5,980	5,740	5,980	5,880	0.0	618	4M	25B
1401/03/16	12,990	12,110	12,990	12,540	(0.95)	1,343	6M	80B
1401/03/11	12,620	12,610	12,840	12,660	0.24	578	3M	38B
1401/03/10	12,540	12,470	12,890	12,630	0.16	669	5M	57B
1401/03/09	12,790	12,550	12,790	12,610	0.0	784	3M	43B
1401/03/08	12,500	12,170	12,750	12,610	(0.71)	1,028	13M	159B
1401/03/07	12,850	12,510	12,850	12,700	(1.17)	874	5M	66B
1401/03/04	12,630	12,630	12,990	12,850	(0.39)	799	4M	48B
1401/03/03	12,600	12,560	13,040	12,900	(0.69)	966	5M	63B
1401/03/02	13,000	12,600	13,300	12,990	(1.59)	977	4M	52B
1401/03/01	12,990	12,900	13,350	13,200	(0.45)	884	5M	68B
1401/02/31	13,200	12,870	13,390	13,260	(0.9)	812	5M	60B
1401/02/28	13,510	13,070	13,520	13,380	(1.4)	1,135	4M	55B
1401/02/27	13,650	13,410	13,680	13,570	4.14	2,518	15M	205B
1401/02/26	12,870	12,790	13,070	13,030	4.66	1,773	13M	170B
1401/02/25	12,470	12,290	12,760	12,450	0.16	1,528	8M	97B
1401/02/24	12,650	12,250	12,650	12,430	(0.32)	1,283	5M	61B
1401/02/21	12,490	12,310	12,790	12,470	0.65	1,314	5M	59B
1401/02/20	12,010	12,010	12,440	12,390	(1.2)	988	3M	37B
1401/02/19	12,940	12,240	12,940	12,540	(1.65)	1,003	4M	51B
1401/02/18	12,940	12,540	12,940	12,750	(0.55)	1,311	4M	52B
1401/02/17	13,000	12,550	13,260	12,820	(0.62)	1,482	7M	86B
1401/02/12	13,190	12,860	13,190	12,900	1.74	939	5M	60B
1401/02/11	12,340	12,160	12,950	12,680	2.76	1,881	10M	121B
1401/02/10	12,370	12,200	12,440	12,340	2.24	1,331	7M	83B
1401/02/07	12,120	11,880	12,320	12,070	0.25	1,296	6M	68B
1401/02/06	12,260	11,910	12,260	12,040	0.58	1,082	7M	80B
1401/02/05	11,850	11,820	12,190	11,970	(0.08)	845	4M	46B
1401/02/04	12,000	11,820	12,100	11,980	(0.25)	792	3M	31B
1401/01/31	12,030	11,900	12,100	12,010	(0.17)	725	4M	43B
1401/01/30	12,020	11,760	12,150	12,030	0.08	904	5M	55B
1401/01/29	12,000	11,850	12,150	12,020	1.86	1,174	7M	79B
1401/01/28	11,660	11,490	12,050	11,800	(0.17)	1,172	5M	55B
1401/01/27	11,800	11,580	12,090	11,820	(0.67)	1,209	5M	53B
1401/01/24	11,660	11,660	12,180	11,900	(3.02)	1,381	12M	140B
1401/01/23	12,270	12,270	12,480	12,270	(4.96)	470	6M	77B
1401/01/22	13,100	12,700	13,190	12,910	0.31	662	4M	48B
1401/01/21	12,930	12,600	13,150	12,870	0.86	853	14M	176B
1401/01/20	12,520	12,320	13,090	12,760	(0.78)	692	5M	59B
1401/01/17	13,070	12,540	13,250	12,860	(0.62)	682	2M	29B
1401/01/16	12,660	12,610	13,320	12,940	0.31	838	9M	110B
1401/01/15	13,490	12,520	13,490	12,900	0.16	1,250	5M	66B
1401/01/14	12,380	12,140	12,940	12,880	4.46	735	6M	78B
1401/01/10	11,940	11,940	12,390	12,330	(0.32)	570	3M	32B
1401/01/09	12,600	12,110	12,750	12,370	(0.64)	719	3M	37B
1401/01/08	12,590	12,350	12,720	12,450	0.08	874	4M	54B
1401/01/07	12,420	12,420	12,810	12,440	0.89	570	2M	26B
1401/01/06	12,320	12,210	12,550	12,330	3.09	694	5M	58B
1400/12/28	11,600	11,510	12,370	11,960	1.27	570	4M	44B
1400/12/25	11,500	11,500	12,100	11,810	(0.08)	518	2M	27B
1400/12/24	11,950	11,570	11,950	11,820	(0.08)	602	2M	18B
1400/12/23	11,500	11,500	11,950	11,830	(0.5)	554	3M	31B
1400/12/22	12,100	11,500	12,260	11,890	1.02	1,025	4M	44B
1400/12/21	11,210	11,170	12,100	11,770	2.08	1,590	12M	136B
1400/12/18	11,580	11,340	11,750	11,530	1.23	1,474	10M	121B
1400/12/17	11,390	11,200	11,390	11,390	4.98	1,271	21M	235B
1400/12/16	11,080	11,080	11,080	10,850	2.75	171	3M	37B
1400/12/15	10,950	10,600	10,950	10,560	1.25	340	2M	17B
1400/12/14	10,160	10,160	10,620	10,430	3.06	669	4M	47B
1400/12/11	10,400	10,080	10,400	10,120	0.20	402	2M	18B
1400/12/09	10,100	10,000	10,350	10,100	0.30	457	1M	15B
1400/12/08	9,920	9,880	10,200	10,070	(0.2)	315	2M	17B
1400/12/07	10,350	9,840	10,350	10,090	0.0	337	3M	26B
1400/12/04	10,380	10,130	10,380	10,090	0.60	351	2M	19B
1400/12/03	9,780	9,770	10,450	10,030	0.70	553	3M	31B
1400/12/02	9,890	9,770	10,100	9,960	0.10	639	4M	41B
1400/12/01	9,840	9,780	10,100	9,950	(0.8)	453	2M	22B
1400/11/30	10,000	9,820	10,130	10,030	(0.3)	399	2M	19B
1400/11/27	10,090	9,950	10,300	10,060	(0.2)	375	2M	20B
1400/11/25	10,050	10,030	10,260	10,080	0.40	353	2M	19B
1400/11/24	10,020	9,800	10,160	10,040	0.0	480	3M	26B
1400/11/23	10,240	10,010	10,240	10,040	0.90	566	4M	37B
1400/11/20	9,820	9,700	10,190	9,950	(0.6)	918	5M	46B
1400/11/19	9,960	9,700	10,300	10,010	(0.4)	690	3M	25B
1400/11/18	10,380	10,040	10,380	10,050	(4.83)	1,027	9M	93B
1400/11/17	10,960	10,420	10,960	10,560	(3.65)	640	5M	58B
1400/11/16	10,880	10,790	11,080	10,960	(0.45)	567	3M	28B
1400/11/13	11,010	10,860	11,120	11,010	0.0	439	2M	18B
1400/11/12	11,260	10,820	11,260	11,010	(0.18)	615	4M	44B
1400/11/11	11,020	10,900	11,190	11,030	0.09	516	2M	26B
1400/11/10	11,490	10,940	11,490	11,020	0.55	677	2M	27B
1400/11/09	11,200	10,850	11,270	10,960	2.05	523	3M	33B
1400/11/06	10,550	10,550	11,000	10,740	2.48	796	4M	49B
1400/11/05	10,750	10,470	10,960	10,480	(4.9)	736	7M	78B
1400/11/04	10,920	10,740	11,300	11,020	(2.48)	687	5M	50B
1400/11/03	11,370	11,110	11,500	11,300	(3.34)	539	4M	47B
1400/11/02	11,520	11,350	11,930	11,690	0.17	640	3M	37B
1400/10/29	11,500	11,300	11,780	11,670	(0.93)	622	3M	33B
1400/10/28	11,760	11,570	11,900	11,780	(3.2)	857	4M	51B
1400/10/27	12,110	11,730	12,390	12,170	(1.3)	839	3M	42B
1400/10/26	12,300	12,020	12,570	12,330	(2.53)	1,149	5M	57B
1400/10/25	12,890	12,320	13,210	12,650	(1.56)	803	3M	39B
1400/10/22	12,600	12,540	12,930	12,850	(0.16)	742	2M	30B
1400/10/21	12,900	12,620	13,040	12,870	(0.62)	784	3M	38B
1400/10/20	12,600	12,600	13,170	12,950	(1.37)	1,078	5M	60B
1400/10/19	13,350	13,070	13,650	13,130	(4.51)	1,193	8M	105B
1400/10/18	13,680	13,380	14,020	13,750	(0.94)	779	3M	41B
1400/10/15	13,630	13,620	14,160	13,880	(0.14)	462	2M	25B
1400/10/14	13,920	13,620	14,180	13,900	(2.04)	801	4M	53B
1400/10/13	14,210	13,910	14,290	14,190	(0.14)	958	18M	256B
1400/10/12	14,200	13,980	14,360	14,210	(0.77)	1,569	5M	65B
1400/10/11	14,070	13,990	14,440	14,320	(1.85)	952	4M	53B
1400/10/08	14,510	14,250	14,800	14,590	(0.48)	990	3M	40B
1400/10/07	14,800	14,490	14,800	14,660	(0.2)	913	3M	51B
1400/10/06	14,890	14,540	14,980	14,690	0.82	1,251	8M	111B
1400/10/05	14,140	14,140	14,920	14,570	(0.68)	779	5M	77B
1400/10/04	14,650	14,410	15,100	14,670	0.96	1,249	8M	117B
1400/10/01	14,820	14,500	14,820	14,530	2.90	493	4M	53B
1400/09/30	14,010	13,800	14,470	14,120	2.39	895	10M	134B
1400/09/29	13,300	13,300	13,990	13,790	0.58	840	7M	97B
1400/09/28	14,000	13,280	14,000	13,710	(1.72)	782	3M	41B
1400/09/27	14,020	13,780	14,150	13,950	(0.43)	1,050	5M	68B
1400/09/24	13,800	13,790	14,420	14,010	0.0	786	4M	53B
1400/09/23	13,520	13,460	14,370	14,010	(0.99)	1,193	5M	67B
1400/09/22	14,630	13,990	14,900	14,150	(3.87)	1,218	6M	81B
1400/09/21	15,000	14,480	15,200	14,720	(3.41)	938	5M	70B
1400/09/20	15,350	15,120	15,600	15,240	0.07	621	3M	42B
1400/09/17	14,760	14,760	15,790	15,230	1.13	944	3M	43B
1400/09/16	15,100	15,010	15,240	15,060	0.27	905	2M	37B
1400/09/15	15,000	14,900	15,190	15,020	1.14	929	7M	98B
1400/09/14	15,100	14,900	15,180	14,850	0.81	888	3M	38B
1400/09/13	14,870	14,500	15,200	14,730	0.68	1,427	10M	147B
1400/09/10	14,960	14,300	14,960	14,630	(0.2)	1,191	9M	130B
1400/09/09	14,760	14,340	14,990	14,660	(0.41)	1,456	3M	50B
1400/09/08	14,650	14,300	15,180	14,720	0.68	1,597	11M	155B
1400/09/07	14,500	14,390	14,870	14,620	0.0	1,275	5M	70B
1400/09/06	14,900	14,460	14,900	14,620	(3.43)	1,250	6M	82B
1400/09/03	15,400	14,960	15,400	15,140	(1.88)	1,239	5M	70B
1400/09/02	15,660	15,120	15,660	15,430	(0.77)	1,054	3M	40B
1400/09/01	15,520	15,300	15,780	15,550	0.26	1,522	4M	61B
1400/08/30	15,380	14,880	15,800	15,510	(0.96)	1,249	4M	60B
1400/08/29	16,170	15,200	16,170	15,660	(2.0)	1,217	3M	53B
1400/08/26	16,000	15,700	16,250	15,980	(0.75)	1,546	5M	76B
1400/08/25	15,930	15,620	16,390	16,100	0.06	799	2M	39B
1400/08/24	16,390	15,580	16,390	16,090	(0.86)	1,334	3M	45B
1400/08/22	16,370	15,560	16,850	16,230	(0.25)	1,406	5M	74B
1400/08/19	16,140	15,900	16,500	16,270	1.24	1,643	5M	82B
1400/08/18	15,550	15,550	16,570	16,070	0.88	1,130	4M	60B
1400/08/17	15,820	15,220	16,350	15,930	0.44	1,414	4M	69B
1400/08/16	16,060	15,530	16,340	15,860	(2.94)	2,073	8M	124B
1400/08/15	16,250	16,030	16,520	16,340	3.48	1,950	8M	138B
1400/08/12	15,680	15,680	16,130	15,790	1.94	1,255	4M	67B
1400/08/11	15,590	15,020	15,680	15,490	3.68	1,429	7M	110B
1400/08/10	14,980	14,770	15,230	14,940	2.96	1,197	4M	64B
1400/08/09	15,260	14,420	15,480	14,510	(4.35)	2,520	15M	217B
1400/08/08	15,570	14,980	15,950	15,170	(2.32)	1,854	8M	117B
1400/08/05	15,520	14,950	15,950	15,530	0.71	1,752	6M	98B
1400/08/04	15,020	15,000	15,990	15,420	(1.28)	2,276	9M	138B
1400/08/03	15,600	15,530	16,100	15,620	(4.41)	2,380	10M	161B
1400/08/01	16,590	16,310	16,880	16,340	(4.78)	2,846	17M	280B
1400/07/28	17,530	16,910	17,530	17,160	(0.64)	1,156	3M	45B
1400/07/27	17,210	17,100	17,570	17,270	0.88	1,422	6M	106B
1400/07/26	16,540	16,400	17,540	17,120	(0.12)	1,916	12M	203B
1400/07/25	17,800	16,620	17,800	17,140	(0.81)	2,937	12M	200B
1400/07/24	17,050	17,050	17,280	17,280	4.98	1,612	24M	409B
1400/07/21	16,860	16,060	17,000	16,460	(2.6)	2,356	10M	162B
1400/07/20	17,320	16,800	17,320	16,900	(2.59)	1,729	6M	104B
1400/07/19	17,150	17,150	17,800	17,350	0.29	1,573	4M	69B
1400/07/18	17,200	16,870	17,640	17,300	(0.75)	2,099	7M	126B
1400/07/17	17,850	17,100	17,940	17,430	(2.84)	2,197	6M	103B
1400/07/14	18,200	17,600	18,220	17,940	(0.44)	1,851	5M	83B
1400/07/12	18,450	17,850	18,450	18,020	(1.26)	2,033	5M	92B
1400/07/11	18,800	18,000	18,800	18,250	(2.2)	2,091	9M	160B
1400/07/10	18,270	18,270	18,950	18,660	2.36	2,374	9M	174B
1400/07/07	18,390	17,920	18,400	18,230	0.39	1,465	6M	115B
1400/07/06	18,300	17,870	18,600	18,160	(0.71)	1,814	7M	122B
1400/07/04	18,960	17,900	18,960	18,290	(1.4)	2,557	11M	199B
1400/07/03	18,200	18,100	18,590	18,550	4.74	2,999	15M	286B
1400/06/31	17,750	17,010	18,290	17,710	0.34	2,499	9M	152B
1400/06/30	18,470	17,570	18,470	17,650	(4.54)	2,903	13M	238B
1400/06/29	18,000	18,000	19,000	18,490	0.33	2,124	7M	136B
1400/06/28	18,650	18,240	19,300	18,430	(4.01)	3,188	11M	198B
1400/06/27	20,650	19,100	20,650	19,200	(4.48)	2,591	16M	313B
1400/06/24	20,500	19,900	20,530	20,100	(0.64)	2,266	6M	124B
1400/06/23	19,800	19,710	20,380	20,230	2.69	2,129	8M	171B
1400/06/22	19,740	19,020	20,300	19,700	(1.1)	2,420	7M	144B
1400/06/21	20,760	19,740	20,930	19,920	(4.09)	3,151	12M	236B
1400/06/20	21,100	20,420	21,570	20,770	(0.76)	2,915	8M	167B
1400/06/17	21,000	20,630	21,140	20,930	0.19	3,015	8M	163B
1400/06/16	20,800	20,330	21,500	20,890	0.14	3,204	8M	165B
1400/06/15	20,990	20,340	21,220	20,860	0.43	4,371	11M	237B
1400/06/14	21,400	20,360	21,400	20,770	(2.58)	4,787	16M	323B
1400/06/13	21,710	20,870	22,000	21,320	(0.37)	4,963	15M	318B
1400/06/10	21,300	20,800	21,820	21,400	0.52	3,813	15M	321B
1400/06/09	20,990	20,990	22,440	21,290	(3.62)	5,962	32M	673B
1400/06/08	22,050	22,050	22,400	22,090	(4.83)	4,812	28M	620B
1400/06/07	22,930	22,290	23,470	23,210	3.80	10,258	55M	1T
1400/06/06	22,200	21,510	22,930	22,360	2.15	5,615	20M	446B
1400/06/03	22,100	21,330	22,350	21,890	0.23	4,589	20M	428B
1400/06/02	21,160	21,160	22,150	21,840	3.16	4,300	18M	384B
1400/06/01	21,590	20,900	21,590	21,170	(2.08)	4,499	25M	532B
1400/05/31	21,580	21,170	22,270	21,620	1.55	5,605	21M	458B
1400/05/24	21,390	20,570	21,850	21,290	1.14	4,308	17M	355B
1400/05/23	22,000	20,370	22,000	21,050	(1.82)	6,403	25M	522B
1400/05/20	21,020	21,000	21,610	21,440	4.13	8,358	44M	939B
1400/05/19	20,020	19,300	20,700	20,590	4.41	8,018	67M	1T
1400/05/18	19,000	18,830	19,770	19,720	4.73	4,952	38M	739B
1400/05/17	18,950	18,570	18,950	18,830	0.16	1,264	8M	148B
1400/05/16	18,860	18,360	19,200	18,800	0.05	1,469	8M	149B
1400/05/13	18,400	18,390	19,210	18,790	2.12	2,086	11M	198B
1400/05/12	18,670	18,110	18,670	18,400	(0.27)	1,749	11M	198B
1400/05/11	18,540	18,210	18,660	18,450	0.11	1,207	6M	107B
1400/05/10	18,790	18,150	18,860	18,430	(0.43)	1,904	13M	236B
1400/05/09	18,170	18,160	18,700	18,510	2.72	2,865	17M	319B
1400/05/06	17,800	17,510	18,300	18,020	0.45	2,619	10M	187B
1400/05/05	19,000	17,830	19,000	17,940	(4.37)	3,516	22M	387B
1400/05/04	19,360	18,540	19,360	18,760	(3.15)	2,920	20M	375B
1400/04/28	19,650	18,800	19,650	19,370	(0.56)	1,416	9M	170B
1400/04/27	19,200	18,240	19,600	19,480	(1.02)	599	3M	54B
1400/04/21	20,790	20,570	21,320	21,080	2.58	2,693	16M	348B
1400/04/20	20,200	20,060	21,000	20,550	1.78	1,826	12M	248B
1400/04/19	20,400	20,000	20,470	20,190	(1.22)	1,356	8M	155B
1400/04/16	20,820	20,010	20,900	20,440	(2.48)	2,098	18M	374B
1400/04/15	20,120	20,110	21,050	20,960	4.54	3,002	26M	546B
1400/04/14	20,100	19,640	20,360	20,050	2.09	1,358	8M	160B
1400/04/13	18,910	18,720	20,200	19,640	1.81	1,650	9M	179B
1400/04/12	19,800	19,010	19,800	19,290	(2.53)	1,336	7M	136B
1400/04/09	20,130	19,500	20,130	19,790	(0.95)	1,450	8M	152B
1400/04/08	19,950	19,640	20,500	19,980	0.40	1,450	8M	156B
1400/04/07	19,700	19,200	20,250	19,900	1.22	1,879	12M	248B
1400/04/06	19,590	19,290	19,940	19,660	(1.06)	1,875	12M	246B
1400/04/05	19,900	19,370	20,070	19,870	3.92	2,917	21M	418B
1400/04/02	18,600	18,410	19,180	19,120	4.65	2,168	26M	505B
1400/04/01	17,900	17,900	18,670	18,270	1.11	1,308	7M	130B
1400/03/31	17,800	17,800	18,190	18,070	(0.11)	527	2M	28B
1400/03/30	18,150	17,710	18,430	18,090	(0.11)	845	4M	67B
1400/03/29	17,990	17,820	18,390	18,110	0.50	872	4M	70B
1400/03/26	17,710	17,710	18,230	18,020	(0.06)	683	2M	41B
1400/03/25	18,420	17,680	18,420	18,030	(0.39)	791	3M	47B
1400/03/24	18,000	17,960	18,600	18,100	0.50	700	3M	57B
1400/03/23	18,450	17,830	18,450	18,010	0.28	543	2M	40B
1400/03/22	18,260	17,700	18,350	17,960	1.01	904	5M	98B
1400/03/19	17,800	17,600	18,050	17,780	(1.71)	955	8M	151B
1400/03/18	18,570	17,780	18,580	18,090	(1.26)	1,299	8M	149B
1400/03/17	18,750	18,160	18,780	18,320	(0.92)	1,189	5M	95B
1400/03/12	18,120	18,120	18,750	18,490	(0.38)	906	5M	95B
1400/03/11	18,050	18,010	18,780	18,560	(0.64)	624	2M	42B
1400/03/10	18,010	18,010	18,980	18,680	(1.37)	822	3M	62B
1400/03/09	19,000	18,230	19,230	18,940	3.38	1,677	11M	203B
1400/03/08	17,880	17,620	18,340	18,320	4.87	1,501	18M	336B
1400/03/05	17,220	17,220	17,740	17,470	0.46	1,034	5M	91B
1400/03/04	17,000	16,990	17,970	17,390	1.40	1,276	11M	186B
1400/03/03	17,040	16,690	17,970	17,150	(1.49)	985	5M	85B
1400/03/02	17,510	17,290	18,010	17,410	(4.34)	1,154	10M	179B
1400/03/01	18,300	18,200	18,470	18,200	(4.96)	636	11M	201B
1400/02/29	19,600	18,900	19,900	19,150	(3.14)	801	5M	96B
1400/02/28	18,920	18,920	20,000	19,770	1.33	777	5M	97B
1400/02/27	19,760	19,140	20,280	19,510	(3.13)	1,100	7M	134B
1400/02/26	19,310	19,310	20,490	20,140	(0.15)	770	4M	85B
1400/02/25	19,500	19,270	20,600	20,170	1.71	882	7M	139B
1400/02/22	20,100	19,390	20,230	19,830	(0.25)	1,285	8M	150B
1400/02/21	19,760	19,300	20,230	19,880	3.06	1,341	8M	152B
1400/02/20	18,850	18,660	19,790	19,290	0.31	1,362	10M	202B
1400/02/19	19,040	19,040	19,300	19,230	(1.99)	544	4M	68B
1400/02/18	19,420	19,380	20,180	19,620	(1.75)	950	4M	85B
1400/02/15	19,700	19,500	20,890	19,970	0.0	1,306	5M	96B
1400/02/13	19,910	19,910	20,430	19,970	(2.68)	673	4M	83B
1400/02/12	20,570	20,510	20,600	20,520	(2.93)	569	8M	163B
1400/02/11	21,500	21,090	21,710	21,140	(2.76)	1,179	17M	350B
1400/02/08	21,760	21,440	22,510	21,740	(1.14)	1,512	7M	160B
1400/02/07	21,200	21,200	22,330	21,990	4.37	1,838	8M	182B
1400/02/06	20,220	20,220	21,520	21,070	1.59	1,229	6M	120B
1400/02/05	20,910	20,660	21,290	20,740	(2.58)	942	6M	134B
1400/02/04	21,010	20,950	21,870	21,290	(0.47)	1,129	3M	74B
1400/02/01	21,800	21,020	21,910	21,390	(0.6)	1,052	4M	80B
1400/01/31	21,830	21,050	22,100	21,520	2.72	1,852	5M	98B
1400/01/30	20,030	20,030	21,500	20,950	2.55	1,647	7M	146B
1400/01/29	20,420	20,420	20,820	20,430	(1.92)	904	11M	224B
1400/01/28	20,880	20,810	21,380	20,830	(1.88)	1,080	8M	169B
1400/01/25	21,270	20,820	21,640	21,230	(0.05)	2,013	9M	196B
1400/01/24	20,500	20,500	21,270	21,240	5.83	2,537	18M	390B
1400/01/23	20,100	19,750	20,440	20,070	0.55	1,184	3M	66B
1400/01/22	19,550	19,550	20,300	19,960	0.45	1,304	7M	132B
1400/01/21	19,860	19,860	20,250	19,870	(1.92)	1,156	10M	197B
1400/01/18	20,340	20,240	20,850	20,260	(1.89)	1,436	20M	399B
1400/01/17	20,960	20,330	21,200	20,650	0.39	1,293	5M	110B
1400/01/16	20,040	20,040	20,930	20,570	0.64	1,540	6M	127B
1400/01/15	20,440	20,440	20,580	20,440	(1.97)	1,025	8M	171B
1400/01/14	20,850	20,850	21,000	20,850	(1.97)	812	12M	242B
1400/01/11	21,220	21,080	21,720	21,270	(1.12)	886	3M	71B
1400/01/10	21,010	20,970	21,880	21,510	0.61	1,056	4M	92B
1400/01/08	21,360	21,330	21,850	21,380	(1.75)	1,435	12M	265B
1400/01/07	22,010	21,740	22,320	21,760	(1.89)	1,963	18M	393B
1399/12/27	22,990	21,840	23,000	22,180	(0.45)	3,421	23M	516B
1399/12/26	21,500	21,500	22,370	22,280	5.54	3,407	30M	678B
1399/12/25	20,150	20,150	21,500	21,110	3.79	2,567	22M	472B
1399/12/24	20,330	20,000	20,850	20,340	1.29	1,968	16M	327B
1399/12/23	19,410	19,410	20,450	20,080	1.77	1,820	17M	343B
1399/12/20	19,950	19,570	19,950	19,730	(1.15)	1,327	8M	158B
1399/12/19	20,200	19,600	20,590	19,960	(0.15)	2,419	11M	210B
1399/12/18	19,450	19,450	20,330	19,990	4.06	2,600	17M	335B
1399/12/17	18,760	18,750	19,550	19,210	2.89	2,295	13M	257B
1399/12/16	18,580	18,580	19,000	18,670	(1.43)	1,409	7M	125B
1399/12/13	19,070	18,910	19,300	18,940	(1.81)	1,657	15M	283B
1399/12/12	19,250	19,010	19,770	19,290	1.10	4,179	25M	479B
1399/12/11	18,230	18,230	19,120	19,080	5.76	6,655	59M	1T
1399/12/10	17,680	17,680	18,480	18,040	0.06	2,086	10M	175B
1399/12/09	18,010	17,940	18,400	18,030	(1.48)	1,392	10M	181B
1399/12/06	18,500	17,800	18,900	18,300	1.55	2,729	20M	364B
1399/12/05	17,030	17,030	18,410	18,020	3.74	3,201	27M	485B
1399/12/04	17,380	17,360	17,630	17,370	(1.92)	1,262	11M	183B
1399/12/03	17,920	17,710	17,920	17,710	(1.99)	581	6M	98B
1399/12/02	19,000	17,900	19,000	18,070	(1.04)	1,616	10M	188B
1399/11/29	18,050	18,020	18,700	18,260	0.50	1,585	7M	129B
1399/11/28	18,500	18,130	18,760	18,170	(1.73)	1,319	10M	185B
1399/11/27	18,820	18,440	18,820	18,490	(1.7)	1,785	14M	251B
1399/11/26	19,010	18,570	19,290	18,810	(0.69)	4,255	36M	684B
1399/11/25	18,940	18,940	18,940	18,940	5.99	671	15M	280B
1399/11/21	17,870	17,870	17,870	17,870	4.99	545	14M	242B
1399/11/20	17,020	17,020	17,020	17,020	5.00	353	11M	195B
1399/11/18	16,930	16,190	17,000	16,210	(4.87)	2,190	23M	372B
1399/11/15	17,700	16,960	18,170	17,040	(4.54)	1,778	27M	456B
1399/11/14	17,750	17,640	18,210	17,850	(3.83)	1,481	8M	147B
1399/11/13	18,570	17,780	19,360	18,560	(0.22)	1,898	11M	203B
1399/11/12	19,790	18,430	19,790	18,600	(4.12)	2,648	17M	321B
1399/11/11	18,820	18,800	19,820	19,400	2.70	2,401	17M	335B
1399/11/08	18,900	18,220	19,460	18,890	(0.16)	2,173	9M	167B
1399/11/07	19,990	18,390	20,090	18,920	(2.22)	2,879	16M	312B
1399/11/06	18,120	18,120	19,550	19,350	3.92	3,845	28M	549B
1399/11/05	18,720	17,840	18,720	18,620	4.43	4,628	43M	809B
1399/11/04	18,000	18,000	18,000	17,830	3.97	253	5M	84B
1399/11/01	17,720	17,720	17,720	17,150	1.60	197	2M	32B
1399/10/30	15,550	15,550	16,950	16,880	4.52	1,380	11M	179B
1399/10/29	16,150	16,080	16,700	16,150	(4.55)	2,407	21M	342B
1399/10/27	17,500	16,910	17,780	16,920	(4.89)	2,338	36M	616B
1399/10/24	17,700	17,450	18,260	17,790	(1.71)	2,311	17M	302B
1399/10/23	18,700	18,080	18,850	18,100	(4.89)	3,226	53M	958B
1399/10/22	19,390	18,310	19,780	19,030	(0.73)	3,313	16M	312B
1399/10/21	19,090	18,710	19,240	19,170	4.58	3,105	18M	352B
1399/10/20	18,350	18,170	19,200	18,330	(3.93)	2,400	17M	316B
1399/10/17	19,380	18,980	19,500	19,080	(4.22)	2,450	15M	279B
1399/10/16	20,650	19,630	20,920	19,920	(3.49)	2,424	13M	254B
1399/10/15	20,690	20,210	21,280	20,640	(0.15)	3,518	12M	241B
1399/10/14	20,150	20,100	21,280	20,670	(0.96)	2,916	13M	265B
1399/10/13	20,850	20,740	21,900	20,870	(4.4)	3,170	25M	514B
1399/10/10	22,500	21,030	22,500	21,830	(1.18)	2,963	14M	307B
1399/10/09	22,150	21,800	22,500	22,090	(3.71)	3,759	18M	403B
1399/10/08	22,270	21,930	23,380	22,940	3.01	7,289	27M	630B
1399/10/07	22,090	21,500	22,890	22,270	0.54	3,901	20M	436B
1399/10/06	22,470	21,760	22,790	22,150	(1.42)	3,244	16M	344B
1399/10/03	22,530	22,060	22,900	22,470	(1.58)	3,213	17M	389B
1399/10/02	23,100	22,410	23,500	22,830	(0.22)	3,694	17M	384B
1399/10/01	22,210	22,130	23,700	22,880	0.57	3,658	18M	407B
1399/09/30	23,620	22,000	23,620	22,750	1.11	4,833	27M	616B
1399/09/29	22,500	22,150	22,500	22,500	4.99	2,593	31M	695B
1399/09/26	20,200	20,100	22,030	21,430	2.10	5,116	34M	731B
1399/09/25	20,990	20,990	21,450	20,990	(4.98)	2,426	29M	605B
1399/09/24	22,360	21,870	22,900	22,090	(4.04)	2,973	20M	432B
1399/09/23	23,000	22,510	23,760	23,020	(1.62)	4,143	20M	457B
1399/09/22	23,460	22,800	23,460	23,400	4.70	6,527	54M	1T
1399/09/19	21,700	21,450	22,790	22,350	2.95	4,904	21M	471B
1399/09/18	22,100	21,100	22,600	21,710	(1.9)	4,606	20M	440B
1399/09/17	22,050	21,700	23,140	22,130	(3.11)	5,479	29M	650B
1399/09/16	23,180	22,230	23,180	22,840	3.44	6,378	28M	635B
1399/09/15	21,050	21,050	22,180	22,080	4.50	3,058	21M	465B
1399/09/12	20,310	20,080	21,470	21,130	3.33	6,038	34M	722B
1399/09/11	20,000	19,830	21,100	20,450	0.49	4,856	26M	533B
1399/09/10	20,260	19,600	21,000	20,350	1.24	6,515	34M	698B
1399/09/09	20,630	19,450	20,630	20,100	2.29	8,272	48M	973B
1399/09/08	19,500	19,000	19,700	19,650	4.69	3,431	28M	554B
1399/09/05	18,000	17,740	18,880	18,770	4.34	2,150	17M	318B
1399/09/04	18,150	17,730	19,100	17,990	(3.59)	6,889	41M	729B
1399/09/03	18,650	18,430	19,570	18,660	(3.76)	7,889	44M	812B
1399/09/02	19,360	19,360	19,690	19,390	(4.81)	4,235	40M	779B
1399/09/01	21,200	20,330	21,200	20,370	(4.77)	5,526	56M	1T
1399/08/28	21,720	21,000	21,720	21,390	3.33	4,326	24M	508B
1399/08/27	19,820	19,510	20,810	20,700	4.44	4,336	40M	833B
1399/08/26	19,680	18,830	20,270	19,820	0.46	3,236	26M	521B
1399/08/25	20,450	19,010	20,450	19,730	1.28	4,253	33M	660B
1399/08/24	19,000	18,950	19,490	19,480	4.90	1,197	20M	391B
1399/08/21	18,000	17,490	18,910	18,570	3.11	2,592	20M	368B
1399/08/20	17,800	17,430	18,620	18,010	1.52	2,992	18M	331B
1399/08/19	17,720	17,720	18,500	17,740	(4.88)	3,703	56M	992B
1399/08/18	18,160	18,160	18,160	18,650	(2.41)	141	2M	44B
1399/08/17	19,110	19,110	19,110	19,110	(4.97)	364	7M	135B
1399/08/14	20,120	19,500	20,120	20,110	4.90	1,769	28M	571B
1399/08/12	19,000	18,510	19,730	19,170	(1.39)	2,227	14M	268B
1399/08/11	20,160	19,220	20,440	19,440	(3.91)	3,455	27M	522B
1399/08/10	19,890	19,320	20,280	20,230	4.71	4,023	40M	814B
1399/08/07	18,840	18,250	19,710	19,320	2.88	4,257	22M	431B
1399/08/06	19,000	17,810	19,340	18,780	1.95	6,509	43M	802B
1399/08/05	17,570	17,570	19,410	18,420	(0.38)	5,882	60M	1T
1399/08/03	19,300	18,410	19,300	18,490	(4.54)	1,601	23M	420B
1399/07/30	19,400	18,150	20,030	19,370	1.52	3,545	32M	626B
1399/07/29	19,060	19,060	19,400	19,080	(4.89)	1,579	23M	437B
1399/07/28	21,200	19,700	21,200	20,060	(3.23)	2,185	19M	383B
1399/07/27	21,440	20,370	21,700	20,730	(3.31)	4,177	44M	913B
1399/07/23	22,300	21,090	22,300	21,440	(3.38)	2,829	16M	338B
1399/07/22	22,710	21,420	23,290	22,190	(1.55)	3,961	21M	469B
1399/07/21	23,000	22,200	23,530	22,540	(3.51)	4,948	40M	912B
1399/07/20	22,330	22,330	23,420	23,360	4.71	4,404	61M	1T
1399/07/19	22,450	21,990	23,140	22,310	(3.59)	5,731	32M	721B
1399/07/16	23,000	22,450	23,530	23,140	3.26	5,335	31M	725B
1399/07/15	21,740	21,000	22,770	22,410	3.32	5,749	44M	975B
1399/07/14	21,610	21,580	22,690	21,690	(4.49)	4,738	40M	864B
1399/07/13	22,700	22,590	23,570	22,710	(4.46)	7,291	70M	2T
1399/07/12	23,770	23,500	23,770	23,770	4.99	2,729	32M	756B
1399/07/09	22,640	22,640	22,640	22,640	4.96	798	9M	195B
1399/07/08	21,570	21,570	21,570	21,570	4.96	2,033	31M	659B
1399/07/07	20,200	20,100	21,210	20,550	(18.13)	1,752	24M	492B
1399/07/05	25,120	24,300	25,120	25,100	4.89	7,301	59M	1T
1399/07/02	24,000	23,000	24,070	23,930	4.36	6,726	52M	1T
1399/07/01	24,100	22,560	24,410	22,930	(3.41)	11,976	135M	3T
1399/06/31	23,530	23,530	23,530	23,740	(4.12)	483	3M	79B
1399/06/26	24,760	24,760	24,760	24,760	4.96	663	17M	416B
1399/06/25	23,590	23,590	23,590	23,590	4.98	1,175	24M	576B
1399/06/24	22,300	21,900	22,510	22,470	4.80	2,605	37M	833B
1399/06/23	21,440	21,230	21,440	21,440	5.00	8,656	153M	3T
1399/06/22	20,420	20,420	20,420	20,420	4.99	693	12M	237B
1399/06/19	18,600	18,320	19,630	19,450	4.01	3,586	48M	929B
1399/06/18	18,690	18,690	19,440	18,700	(4.93)	1,074	16M	296B
1399/06/17	19,640	19,640	20,600	19,670	(4.84)	4,975	80M	2T
1399/06/16	20,690	20,000	20,690	20,670	4.87	8,498	139M	3T
1399/06/15	19,740	19,740	19,740	19,710	4.84	820	5M	102B
1399/06/12	18,450	18,430	19,900	18,800	(3.04)	4,304	43M	810B
1399/06/11	18,770	18,250	19,540	19,390	4.19	6,138	62M	1T
1399/06/10	18,610	18,000	18,610	18,610	4.96	4,411	89M	2T
1399/06/05	17,730	17,730	17,730	17,730	4.97	332	6M	107B
1399/06/04	16,890	16,890	16,890	16,890	4.97	434	6M	101B
1399/06/03	16,670	15,880	17,540	16,090	(3.71)	3,091	25M	404B
1399/06/02	17,730	16,670	18,000	16,710	(4.73)	2,055	22M	370B
1399/06/01	17,700	16,440	17,790	17,540	3.48	4,540	32M	565B
1399/05/29	16,950	16,950	16,950	16,950	(4.99)	3,002	11M	179B
1399/05/28	18,700	17,610	18,700	17,840	(3.72)	3,056	22M	392B
1399/05/27	18,400	17,700	18,600	18,530	4.63	1,308	11M	212B
1399/05/26	17,800	17,650	18,280	17,710	(4.63)	2,226	26M	463B
1399/05/25	18,600	18,500	19,470	18,570	(4.62)	1,044	10M	185B
1399/05/22	20,730	19,120	20,730	19,470	(3.23)	3,131	35M	689B
1399/05/21	20,230	20,060	21,110	20,120	(4.69)	2,807	22M	434B
1399/05/20	21,570	21,040	22,000	21,110	(4.65)	4,915	40M	848B
1399/05/19	22,890	21,710	22,890	22,140	0.09	5,653	29M	638B
1399/05/15	21,270	21,270	22,600	22,120	2.74	6,024	34M	759B
1399/05/14	22,500	21,280	23,100	21,530	(3.84)	6,408	37M	793B
1399/05/13	22,700	21,900	22,870	22,390	(2.53)	5,246	22M	482B
1399/05/12	21,460	21,460	23,700	22,970	1.73	9,726	46M	1T
1399/05/11	22,580	22,480	22,580	22,580	4.97	3,611	36M	813B
1399/05/08	21,550	20,800	21,630	21,510	4.42	9,242	72M	2T
1399/05/07	20,600	20,600	20,600	20,600	4.99	1,124	8M	168B
1399/05/06	19,890	18,510	20,020	19,620	2.88	4,966	27M	530B
1399/05/05	19,500	18,840	19,800	19,070	(3.83)	6,965	49M	927B
1399/05/04	20,600	19,350	21,300	19,830	(2.6)	9,632	62M	1T
1399/05/01	20,340	20,340	21,200	20,360	(4.9)	3,240	18M	376B
1399/04/31	20,990	20,990	22,390	21,410	(3.08)	9,543	48M	1T
1399/04/30	21,300	21,300	22,210	22,090	4.40	10,082	65M	1T
1399/04/29	21,500	21,000	21,500	21,160	7.47	1,814	13M	266B
1399/04/23	20,020	19,960	20,620	20,010	(4.76)	10,123	60M	1T
1399/04/22	21,000	20,200	21,160	21,010	4.22	10,685	74M	2T
1399/04/21	19,730	19,730	21,290	20,160	(2.89)	6,543	30M	609B
1399/04/18	21,440	19,480	21,520	20,760	1.27	15,893	68M	1T
1399/04/17	20,510	19,970	20,510	20,500	4.91	8,940	65M	1T
1399/04/16	19,540	19,540	19,540	19,540	5.00	2,881	18M	354B
1399/04/15	17,480	17,300	19,120	18,610	2.20	5,740	55M	1T
1399/04/14	19,050	18,060	19,100	18,210	(4.21)	8,055	52M	955B
1399/04/11	19,140	18,420	19,140	19,010	4.28	6,514	49M	931B
1399/04/10	18,200	17,920	18,240	18,230	4.89	3,024	21M	379B
1399/04/09	17,500	17,200	17,790	17,380	(3.98)	5,921	34M	583B
1399/04/08	17,920	17,920	18,950	18,100	(4.03)	5,096	39M	698B
1399/04/03	19,000	19,000	19,260	18,860	2.78	704	4M	71B
1399/04/02	17,600	17,120	18,430	18,350	4.50	3,851	38M	705B
1399/04/01	17,830	17,000	18,060	17,560	(0.68)	7,308	33M	587B
1399/03/31	17,710	16,930	17,760	17,680	4.49	7,170	52M	918B
1399/03/27	16,150	16,150	16,950	16,920	4.77	5,030	44M	737B
1399/03/26	16,500	15,910	17,000	16,150	(3.52)	9,070	49M	785B
1399/03/25	16,800	16,720	17,100	16,740	(4.83)	8,211	60M	999B
1399/03/24	17,840	17,000	17,840	17,590	3.49	8,925	42M	733B
1399/03/21	16,670	16,228	17,039	16,996	4.73	6,326	34M	583B
1399/03/20	15,701	15,490	16,256	16,228	4.82	8,268	79M	1T
1399/03/19	15,300	14,930	15,675	15,482	3.70	8,177	64M	996B
1399/03/18	14,929	14,929	14,929	14,929	4.99	724	9M	141B
1399/03/17	14,219	14,219	14,219	14,219	5.00	1,007	11M	155B
1399/03/13	13,548	12,983	13,548	13,542	4.95	2,159	30M	403B
1399/03/12	12,250	12,085	12,983	12,903	4.35	2,506	30M	386B
1399/03/11	12,894	12,250	12,894	12,365	(4.1)	3,619	27M	335B
1399/03/10	12,892	12,840	12,894	12,894	5.00	2,797	33M	431B
1399/03/07	11,492	11,492	12,700	12,280	1.52	5,284	31M	382B
1399/03/06	12,056	12,050	12,552	12,096	(4.56)	1,372	8M	94B
1399/03/03	12,610	12,552	13,434	12,684	(4.0)	3,144	25M	314B
1399/02/31	13,236	12,710	13,236	13,212	4.81	11,328	113M	1T
1399/02/30	12,606	12,606	12,606	12,606	5.00	2,916	50M	634B
1399/02/29	12,006	11,800	12,006	12,006	4.99	2,361	30M	361B
1399/02/28	11,357	11,357	11,942	11,435	(4.34)	5,586	38M	432B
1399/02/27	12,010	11,752	12,750	11,954	(3.36)	1,830	10M	122B
1399/02/24	12,146	12,146	13,198	12,370	(3.25)	6,500	39M	483B
1399/02/23	12,779	12,779	13,300	12,785	(4.95)	2,741	28M	354B
1399/02/22	14,400	13,330	14,400	13,451	(4.13)	5,289	31M	417B
1399/02/21	14,086	13,200	14,086	14,031	4.58	8,584	73M	1T
1399/02/20	13,420	13,000	13,428	13,416	4.90	3,629	34M	457B
1399/02/17	12,137	12,137	13,413	12,789	0.11	8,012	63M	804B
1399/02/16	13,749	12,464	13,750	12,775	(2.62)	8,796	67M	851B
1399/02/15	13,237	12,388	13,690	13,119	0.61	12,609	86M	1T
1399/02/14	13,042	12,600	13,042	13,040	4.98	4,961	58M	751B
1399/02/13	12,421	12,421	12,421	12,421	5.00	1,849	32M	400B
1399/02/10	11,830	11,830	11,830	11,830	5.00	2,847	37M	439B
1399/02/09	11,268	11,200	11,268	11,267	4.99	4,424	65M	738B
1399/02/08	10,227	10,227	10,738	10,732	10.18	975	24M	255B
1399/02/03	9,699	9,530	9,849	9,740	3.39	947	7M	69B
1399/02/02	9,300	8,930	9,517	9,421	3.94	5,377	66M	618B
1399/02/01	9,060	8,660	9,072	9,064	4.91	4,451	80M	723B
1399/01/31	8,709	8,200	8,709	8,640	4.16	7,618	96M	829B
1399/01/30	8,295	8,295	8,295	8,295	5.00	773	22M	183B
1399/01/27	7,900	7,900	7,900	7,900	5.00	1,967	48M	376B
1399/01/26	6,980	6,980	7,710	7,524	2.46	3,733	33M	246B
1399/01/25	7,799	7,209	7,799	7,343	(1.36)	2,235	16M	120B
1399/01/24	7,145	7,100	7,502	7,444	4.18	1,677	17M	126B
1399/01/23	7,250	7,022	7,270	7,145	(1.45)	2,270	13M	95B
1399/01/20	7,120	7,100	7,370	7,250	3.13	3,289	18M	132B
1399/01/19	6,999	6,820	7,040	7,030	4.85	2,100	21M	151B
1399/01/18	6,651	6,580	6,875	6,705	(1.02)	2,372	12M	78B
1399/01/17	7,100	6,595	7,100	6,774	0.13	2,896	13M	88B
1399/01/16	6,683	6,470	6,791	6,765	4.59	1,965	17M	117B
1399/01/11	6,650	6,320	6,660	6,468	(2.71)	2,686	12M	79B
1399/01/10	6,690	6,506	6,731	6,648	3.70	3,378	12M	83B
1399/01/09	6,483	6,290	6,500	6,411	2.40	3,122	13M	83B
1399/01/06	6,110	6,074	6,331	6,261	3.83	2,800	9M	57B
1399/01/05	6,036	5,964	6,166	6,030	(3.94)	3,636	15M	90B
1398/12/28	6,252	6,161	6,400	6,277	1.88	1,442	8M	53B
1398/12/27	6,346	6,000	6,346	6,161	(1.93)	1,249	7M	41B
1398/12/26	6,150	6,150	6,350	6,282	3.82	1,576	9M	55B
1398/12/25	5,970	5,969	6,597	6,051	(3.69)	1,840	15M	92B
1398/12/24	6,286	6,234	6,500	6,283	(4.25)	713	7M	44B
1398/12/21	6,590	6,415	6,750	6,562	(0.35)	1,771	10M	66B
1398/12/20	6,579	6,579	6,675	6,585	(4.91)	1,281	12M	79B
1398/12/19	6,800	6,697	6,800	6,925	(1.76)	550	3M	18B
1398/12/17	7,367	6,950	7,367	7,049	(1.45)	1,486	8M	57B
1398/12/14	7,050	6,970	7,285	7,153	2.97	2,256	13M	95B
1398/12/13	7,050	6,859	7,090	6,947	0.84	2,695	18M	128B
1398/12/12	7,136	6,831	7,136	6,889	(0.23)	2,880	23M	161B
1398/12/11	6,999	6,801	6,999	6,905	(0.68)	2,118	11M	74B
1398/12/10	6,950	6,947	7,065	6,952	(4.92)	1,534	15M	101B
1398/12/07	7,501	7,000	7,501	7,312	0.0	1,775	12M	86B
1398/12/06	7,120	7,085	7,357	7,312	4.35	1,927	20M	146B
1398/12/05	7,170	6,800	7,200	7,007	1.76	1,610	11M	79B
1398/12/04	6,760	6,760	6,914	6,886	4.57	2,132	25M	169B
1398/12/03	6,289	6,289	6,714	6,585	(0.51)	1,829	17M	114B
1398/11/30	6,817	6,492	6,817	6,619	(0.84)	2,032	16M	107B
1398/11/29	6,888	6,530	6,900	6,675	(2.46)	1,782	14M	95B
1398/11/28	6,989	6,637	6,991	6,843	2.76	3,418	30M	203B
1398/11/27	6,451	6,451	6,671	6,659	4.80	3,685	65M	435B
1398/11/26	6,450	6,150	6,480	6,354	0.52	2,185	16M	104B
1398/11/23	6,002	6,002	6,324	6,321	4.95	2,120	51M	322B
1398/11/21	6,250	5,842	6,250	6,023	(2.05)	1,605	13M	76B
1398/11/20	5,980	5,935	6,191	6,149	4.27	3,096	29M	179B
1398/11/19	5,914	5,751	5,914	5,897	4.69	2,336	24M	139B
1398/11/16	5,493	5,450	5,700	5,633	3.02	1,975	16M	89B
1398/11/15	5,588	5,395	5,588	5,468	(1.1)	1,809	19M	101B
1398/11/14	5,500	5,467	5,680	5,529	0.99	1,933	18M	97B
1398/11/13	5,413	5,400	5,541	5,475	(1.35)	1,688	16M	90B
1398/11/12	5,585	5,398	5,680	5,550	(0.64)	1,704	15M	81B
1398/11/08	5,520	5,451	5,618	5,586	(0.41)	2,536	32M	181B
1398/11/07	5,500	5,476	5,679	5,609	(0.73)	1,268	17M	98B
1398/11/06	5,750	5,551	5,750	5,650	(1.17)	1,517	12M	67B
1398/11/05	5,789	5,650	5,790	5,717	2.07	1,442	14M	82B
1398/11/02	5,615	5,456	5,680	5,601	1.52	1,257	10M	57B
1398/11/01	5,650	5,451	5,650	5,517	(2.58)	1,396	11M	59B
1398/10/30	5,710	5,580	5,801	5,663	(1.96)	1,806	18M	102B
1398/10/29	5,910	5,600	5,910	5,776	0.31	1,767	17M	96B
1398/10/28	5,559	5,522	5,764	5,758	4.88	2,211	41M	234B
1398/10/25	5,489	5,311	5,587	5,490	0.40	1,402	12M	66B
1398/10/24	5,660	5,301	5,660	5,468	0.83	1,869	18M	98B
1398/10/23	5,350	5,277	5,431	5,423	4.83	1,757	37M	201B
1398/10/22	5,173	5,148	5,173	5,173	4.99	1,328	32M	167B
1398/10/21	4,927	4,927	4,927	4,927	1.99	97	2M	11B
1398/10/18	4,819	4,819	4,999	4,831	(1.75)	1,187	16M	76B
1398/10/17	5,198	4,845	5,200	4,917	(3.59)	1,465	12M	60B
1398/10/15	5,003	4,950	5,281	5,100	(0.27)	2,147	17M	84B
1398/10/14	5,114	5,114	5,121	5,114	(5.0)	1,795	30M	153B
1398/10/11	5,163	5,110	5,418	5,383	4.32	2,927	29M	159B
1398/10/10	5,109	5,090	5,250	5,160	1.42	1,714	8M	44B
1398/10/09	5,160	5,050	5,160	5,088	(0.41)	2,255	11M	56B
1398/10/08	5,160	5,077	5,160	5,109	(1.07)	1,902	10M	50B
1398/10/07	5,149	5,050	5,219	5,164	0.45	1,773	11M	56B
1398/10/04	5,220	5,103	5,220	5,141	(1.93)	1,226	8M	39B
1398/10/03	5,300	5,171	5,314	5,242	(0.59)	1,332	10M	50B
1398/10/02	5,340	5,100	5,340	5,273	0.53	1,924	14M	72B
1398/10/01	5,200	5,100	5,325	5,245	2.96	2,126	16M	85B
1398/09/30	5,079	5,060	5,170	5,094	0.73	1,664	23M	117B
1398/09/27	5,099	4,921	5,110	5,057	(0.39)	1,730	25M	125B
1398/09/26	5,045	5,012	5,143	5,077	1.34	1,389	10M	53B
1398/09/25	5,129	4,961	5,129	5,010	(1.51)	1,641	7M	38B
1398/09/24	5,150	4,999	5,196	5,087	(0.16)	2,075	12M	63B
1398/09/23	5,000	5,000	5,118	5,095	2.00	2,094	14M	71B
1398/09/20	4,989	4,940	5,050	4,995	0.26	1,584	12M	58B
1398/09/19	4,949	4,890	5,079	4,982	1.86	2,200	16M	78B
1398/09/18	4,920	4,810	4,955	4,891	0.66	2,145	14M	67B
1398/09/17	4,899	4,763	4,920	4,859	(1.6)	1,896	9M	42B
1398/09/16	4,940	4,800	5,049	4,938	1.38	1,819	9M	46B
1398/09/13	4,949	4,801	4,949	4,871	2.53	2,065	11M	54B
1398/09/12	4,730	4,600	4,805	4,751	3.60	2,449	20M	97B
1398/09/11	4,598	4,363	4,624	4,586	4.13	2,985	27M	122B
1398/09/10	4,466	4,320	4,523	4,404	0.66	2,030	12M	55B
1398/09/09	4,380	4,285	4,425	4,375	2.17	1,293	6M	25B
1398/09/06	4,400	4,240	4,400	4,282	(1.11)	1,332	6M	24B
1398/09/05	4,420	4,250	4,432	4,330	0.44	1,436	7M	30B
1398/09/04	4,201	4,201	4,411	4,311	4.84	1,583	11M	47B
1398/08/26	5,030	5,030	5,399	5,244	(0.64)	832	5M	27B
1398/08/25	5,440	5,222	5,441	5,278	(2.13)	1,067	6M	34B
1398/08/22	5,469	5,345	5,469	5,393	(1.87)	1,283	5M	28B
1398/08/21	5,619	5,400	5,619	5,496	(0.54)	1,020	4M	21B
1398/08/20	5,408	5,408	5,678	5,526	0.16	1,231	13M	74B
1398/08/19	5,680	5,471	5,680	5,517	(1.41)	773	3M	16B
1398/08/18	5,699	5,580	5,699	5,596	(0.43)	622	3M	18B
1398/08/14	5,590	5,570	5,650	5,620	(0.48)	737	4M	24B
1398/08/13	5,595	5,561	5,700	5,647	(0.46)	880	12M	67B
1398/08/12	5,699	5,588	5,799	5,673	(1.95)	1,429	11M	65B
1398/08/11	5,911	5,653	5,950	5,786	(0.7)	999	7M	38B
1398/08/08	5,890	5,760	5,890	5,827	0.22	870	3M	18B
1398/08/06	5,799	5,710	5,900	5,814	1.03	606	4M	21B
1398/08/04	5,900	5,690	5,980	5,755	(2.14)	610	3M	18B
1398/08/01	6,099	5,800	6,099	5,881	(0.96)	678	4M	23B
1398/07/30	5,879	5,700	6,068	5,938	2.70	1,218	15M	89B
1398/07/29	5,628	5,609	5,901	5,782	2.57	999	6M	36B
1398/07/28	5,765	5,508	5,980	5,637	(2.74)	1,183	7M	42B
1398/07/24	5,626	5,626	5,850	5,796	2.11	1,245	6M	34B
1398/07/23	5,827	5,617	5,950	5,676	(3.99)	1,423	16M	91B
1398/07/22	6,090	5,854	6,090	5,912	(3.6)	962	6M	36B
1398/07/21	6,199	5,850	6,257	6,133	2.89	2,120	18M	109B
1398/07/20	5,760	5,760	5,980	5,961	4.65	1,500	15M	91B
1398/07/17	5,412	5,412	5,765	5,696	2.06	1,442	9M	51B
1398/07/16	5,780	5,395	5,829	5,581	(1.71)	1,814	12M	65B
1398/07/15	5,511	5,511	5,756	5,678	3.58	1,848	19M	109B
1398/07/14	5,480	5,398	5,678	5,482	(3.52)	2,076	10M	55B
1398/07/13	5,900	5,591	5,900	5,682	(3.45)	2,617	13M	77B
1398/07/10	5,780	5,702	5,960	5,885	(1.44)	1,283	10M	61B
1398/07/09	6,200	5,829	6,240	5,971	(2.67)	2,623	15M	89B
1398/07/08	6,142	6,048	6,240	6,135	1.52	2,555	17M	107B
1398/07/07	5,880	5,879	6,138	6,043	3.30	2,754	30M	181B
1398/07/06	5,860	5,800	5,950	5,850	(0.48)	3,101	18M	104B
1398/07/03	5,996	5,780	5,996	5,878	2.05	3,513	18M	106B
1398/07/02	5,781	5,600	5,781	5,760	4.61	4,434	50M	285B
1398/07/01	5,507	5,450	5,507	5,506	4.98	1,461	15M	83B
1398/06/31	5,058	5,053	5,253	5,245	4.84	2,759	26M	137B
1398/06/30	5,065	4,967	5,149	5,003	(0.56)	1,776	18M	91B
1398/06/27	5,194	4,962	5,200	5,031	(3.68)	2,004	15M	78B
1398/06/26	5,240	5,120	5,347	5,223	0.83	2,139	10M	51B
1398/06/25	5,089	5,020	5,240	5,180	3.79	3,867	21M	108B
1398/06/24	5,070	4,950	5,090	4,991	(0.26)	3,845	19M	93B
1398/06/23	4,900	4,851	5,080	5,004	2.69	2,884	18M	92B
1398/06/20	5,000	4,811	5,010	4,873	(2.36)	2,564	12M	60B
1398/06/17	5,050	4,950	5,080	4,991	0.73	2,734	17M	83B
1398/06/16	4,936	4,822	5,092	4,955	0.81	3,657	18M	88B
1398/06/13	4,710	4,701	4,979	4,915	2.63	1,596	10M	47B
1398/06/12	4,870	4,620	4,870	4,789	0.31	2,246	14M	66B
1398/06/11	4,700	4,589	4,887	4,774	1.88	4,261	28M	135B
1398/06/10	4,570	4,560	4,793	4,686	2.23	2,574	20M	94B
1398/06/09	4,410	4,410	4,631	4,584	3.92	2,107	18M	81B
1398/06/06	4,392	4,310	4,499	4,411	(1.93)	1,153	6M	26B
1398/06/05	4,505	4,408	4,574	4,498	2.04	1,538	7M	34B
1398/06/04	4,290	4,255	4,425	4,408	4.58	1,628	15M	65B
1398/06/03	4,294	4,127	4,336	4,215	(1.61)	1,015	5M	22B
1398/06/02	4,389	4,200	4,390	4,284	(0.26)	1,155	7M	28B
1398/05/30	4,320	4,280	4,320	4,295	0.09	990	8M	34B
1398/05/28	4,350	4,251	4,350	4,291	(0.79)	554	3M	15B
1398/05/27	4,410	4,251	4,460	4,325	(1.55)	605	2M	8B
1398/05/26	4,290	4,290	4,507	4,393	1.34	896	6M	26B
1398/05/23	4,325	4,290	4,389	4,335	3.71	916	4M	19B
1398/05/22	4,220	4,089	4,296	4,180	(0.19)	1,272	7M	27B
1398/05/20	4,265	4,166	4,265	4,188	(2.49)	939	4M	19B
1398/05/19	4,391	4,251	4,391	4,295	0.02	582	2M	10B
1398/05/16	4,301	4,265	4,370	4,294	(1.49)	770	7M	32B
1398/05/15	4,400	4,300	4,444	4,359	(0.84)	571	4M	19B
1398/05/14	4,414	4,365	4,477	4,396	0.02	641	7M	29B
1398/05/13	4,350	4,290	4,470	4,395	1.97	689	4M	19B
1398/05/12	4,400	4,271	4,404	4,310	(1.33)	797	8M	36B
1398/05/09	4,360	4,338	4,440	4,368	0.11	916	10M	42B
1398/05/08	4,341	4,330	4,427	4,363	4.30	1,390	16M	71B
1398/04/26	4,799	4,605	4,801	4,756	1.84	1,316	21M	101B
1398/04/25	4,900	4,644	4,900	4,670	(4.46)	884	13M	60B
1398/04/24	4,964	4,845	4,964	4,888	(0.27)	771	9M	43B
1398/04/23	4,885	4,815	4,946	4,901	0.43	621	5M	24B
1398/04/22	4,920	4,815	5,011	4,880	(0.45)	611	4M	17B
1398/04/19	4,860	4,776	4,998	4,902	0.97	520	4M	18B
1398/04/18	4,999	4,789	4,999	4,855	(2.37)	623	3M	15B
1398/04/17	5,025	4,900	5,080	4,973	(0.82)	873	7M	35B
1398/04/16	5,120	4,960	5,120	5,014	0.82	399	2M	12B
1398/04/15	5,005	4,903	5,178	4,973	(2.74)	557	4M	21B
1398/04/12	5,122	4,984	5,249	5,113	(1.27)	1,020	16M	80B
1398/04/11	5,175	5,101	5,285	5,179	(0.19)	502	5M	24B
1398/04/10	5,478	5,119	5,478	5,189	(3.69)	881	8M	42B
1398/04/09	5,599	5,250	5,599	5,388	(1.68)	821	7M	38B
1398/04/05	5,400	5,276	5,502	5,480	4.58	2,365	38M	206B
1398/04/04	5,050	5,050	5,262	5,240	4.55	1,236	21M	108B
1398/04/03	4,800	4,751	5,023	5,012	4.77	977	21M	107B
1398/04/02	4,700	4,700	4,815	4,784	1.23	474	4M	17B
1398/04/01	4,746	4,604	4,939	4,726	(0.42)	368	5M	23B
1398/03/29	4,772	4,700	4,830	4,746	(1.74)	322	3M	13B
1398/03/28	4,908	4,651	4,940	4,830	0.19	578	6M	28B
1398/03/27	4,798	4,612	4,886	4,821	3.06	841	7M	35B
1398/03/26	4,599	4,498	4,718	4,678	4.09	1,068	24M	112B
1398/03/25	4,580	4,449	4,590	4,494	(4.04)	842	10M	45B
1398/03/22	4,710	4,595	4,821	4,683	(0.66)	737	7M	35B
1398/03/21	4,715	4,650	4,830	4,714	(2.42)	790	8M	37B
1398/03/20	4,800	4,779	4,900	4,831	(2.19)	685	9M	42B
1398/03/19	4,900	4,800	5,005	4,939	3.61	984	7M	33B
1398/03/18	4,760	4,600	4,899	4,767	0.15	748	4M	21B
1398/03/13	4,611	4,611	4,800	4,760	4.11	1,794	14M	68B
1398/03/12	4,654	4,454	4,654	4,572	(0.22)	884	8M	37B
1398/03/11	4,700	4,542	4,700	4,582	(4.16)	1,209	16M	72B
1398/03/08	4,740	4,631	4,791	4,781	4.78	3,682	61M	290B
1398/03/07	4,360	4,360	4,569	4,563	4.85	928	19M	84B
1398/03/05	4,198	4,121	4,384	4,352	4.21	1,723	16M	68B
1398/03/04	4,180	4,082	4,249	4,176	1.46	442	5M	20B
1398/03/01	4,290	4,051	4,290	4,116	(3.08)	828	7M	28B
1398/02/31	4,225	4,120	4,277	4,247	2.24	1,080	8M	35B
1398/02/30	4,055	4,031	4,249	4,154	1.39	1,732	9M	38B
1398/02/29	4,180	4,010	4,260	4,097	0.17	1,949	15M	60B
1398/02/28	4,080	4,050	4,299	4,090	(0.99)	652	4M	17B
1398/02/25	4,187	4,050	4,195	4,131	(2.09)	997	4M	15B
1398/02/24	4,200	4,140	4,278	4,219	1.37	557	5M	20B
1398/02/23	4,081	4,060	4,227	4,162	3.35	771	6M	26B
1398/02/22	4,090	3,982	4,250	4,027	(3.91)	1,157	16M	64B
1398/02/21	4,225	4,161	4,330	4,191	(4.32)	1,271	14M	59B
1398/02/18	4,330	4,230	4,420	4,380	3.91	1,279	14M	63B
1398/02/17	4,200	4,124	4,444	4,215	(2.9)	1,308	18M	75B
1398/02/16	4,402	4,319	4,460	4,341	(4.51)	1,636	35M	153B
1398/02/15	4,651	4,449	4,800	4,546	(2.93)	1,316	14M	65B
1398/02/14	4,600	4,580	4,777	4,683	2.90	999	11M	50B
1398/02/11	4,379	4,320	4,633	4,551	3.13	1,635	33M	151B
1398/02/10	4,400	4,273	4,580	4,413	0.50	751	8M	36B
1398/02/09	4,369	4,240	4,460	4,391	2.83	932	9M	39B
1398/02/08	4,099	4,099	4,318	4,270	3.82	1,063	10M	44B
1398/02/07	4,099	4,070	4,167	4,113	0.49	682	5M	20B
1398/02/04	4,013	3,954	4,199	4,093	2.27	685	5M	20B
1398/02/03	3,957	3,951	4,074	4,002	(1.5)	642	8M	30B
1398/02/02	4,182	3,970	4,230	4,063	(2.54)	771	9M	35B
1398/01/31	4,130	4,100	4,220	4,169	2.26	565	5M	20B
1398/01/28	4,120	4,000	4,198	4,077	(2.11)	706	6M	23B
1398/01/27	4,200	4,100	4,348	4,165	(2.87)	965	11M	46B
1398/01/26	4,300	4,180	4,410	4,288	1.93	944	10M	42B
1398/01/25	4,200	4,128	4,260	4,207	(0.38)	1,091	14M	57B
1398/01/24	4,251	4,120	4,350	4,223	0.07	1,383	10M	40B
1398/01/21	4,121	4,100	4,225	4,220	4.87	2,175	51M	215B
1398/01/20	3,811	3,811	4,032	4,024	4.79	1,830	31M	126B
1398/01/19	3,770	3,770	3,870	3,840	(0.16)	1,033	20M	78B
1398/01/18	3,750	3,750	3,888	3,846	0.97	2,600	13M	49B
1398/01/17	3,863	3,760	3,880	3,809	(1.37)	699	6M	25B
1398/01/11	3,920	3,812	3,950	3,862	(1.3)	691	7M	29B
1398/01/10	3,860	3,860	3,950	3,913	1.43	555	5M	19B
1398/01/07	3,760	3,760	3,975	3,858	0.84	428	3M	13B
1398/01/06	3,850	3,760	3,860	3,826	(0.16)	402	4M	14B
1398/01/05	3,838	3,777	3,910	3,832	0.50	297	2M	6B
1397/12/28	3,829	3,790	3,899	3,813	0.26	655	7M	26B
1397/12/27	3,700	3,669	3,855	3,803	2.67	752	7M	26B
1397/12/26	3,730	3,672	3,800	3,704	(3.11)	981	11M	39B
1397/12/25	3,791	3,697	3,980	3,823	0.29	1,208	15M	57B
1397/12/22	3,840	3,750	3,921	3,812	0.61	1,123	8M	29B
1397/12/21	3,690	3,600	3,816	3,789	4.24	2,156	30M	115B
1397/12/20	3,629	3,550	3,637	3,635	4.94	1,649	50M	183B
1397/12/19	3,360	3,350	3,541	3,464	2.70	653	8M	29B
1397/12/18	3,380	3,320	3,440	3,373	0.21	697	11M	38B
1397/12/15	3,300	3,300	3,390	3,366	2.40	523	4M	14B
1397/12/14	3,388	3,240	3,399	3,287	(3.55)	529	5M	17B
1397/12/13	3,380	3,333	3,466	3,408	2.81	625	6M	19B
1397/12/12	3,261	3,261	3,360	3,315	1.44	601	6M	21B
1397/12/11	3,332	3,240	3,420	3,268	(1.92)	707	6M	20B
1397/12/08	3,380	3,300	3,380	3,332	(1.16)	795	7M	22B
1397/12/07	3,325	3,244	3,410	3,371	(0.21)	1,037	10M	33B
1397/12/06	3,330	3,300	3,465	3,378	2.30	2,763	29M	98B
1397/12/05	3,302	3,302	3,302	3,302	4.99	468	13M	43B
1397/12/04	3,246	3,246	3,246	3,145	1.71	71	1M	4B
1397/12/01	3,189	3,189	3,189	3,092	1.78	148	1M	4B
1397/11/30	3,095	3,095	3,095	3,038	3.05	132	2M	7B
1397/11/29	2,950	2,931	3,015	2,948	2.65	292	2M	6B
1397/11/28	2,935	2,808	2,935	2,872	0.10	807	7M	19B
1397/11/27	2,859	2,804	2,910	2,869	7.78	1,212	15M	42B
1397/11/15	3,530	3,520	3,686	3,611	2.06	861	8M	28B
1397/11/14	3,630	3,500	3,630	3,538	(2.72)	588	6M	22B
1397/11/13	3,724	3,580	3,724	3,637	(1.17)	404	3M	11B
1397/11/10	3,678	3,622	3,750	3,680	0.05	496	2M	7B
1397/11/09	3,700	3,621	3,750	3,678	0.22	517	3M	11B
1397/11/08	3,695	3,591	3,790	3,670	(0.68)	541	3M	12B
1397/11/07	3,841	3,651	3,841	3,695	(3.85)	941	7M	27B
1397/11/06	3,951	3,825	3,951	3,843	(4.55)	1,173	10M	38B
1397/11/03	4,120	3,911	4,198	4,026	(0.74)	1,205	8M	31B
1397/11/02	3,963	3,963	4,119	4,056	3.15	1,550	15M	62B
1397/11/01	3,980	3,798	3,985	3,932	0.25	1,865	29M	112B
1397/10/30	3,959	3,856	4,000	3,922	(0.38)	724	11M	42B
1397/10/29	3,899	3,890	4,000	3,937	1.26	717	7M	26B
1397/10/26	3,900	3,781	3,970	3,888	(0.92)	1,367	9M	33B
1397/10/25	3,927	3,830	3,927	3,924	4.92	1,086	20M	77B
1397/10/24	3,602	3,590	3,762	3,740	4.38	574	6M	21B
1397/10/23	3,600	3,525	3,650	3,583	(2.05)	672	5M	17B
1397/10/22	3,623	3,600	3,710	3,658	0.47	712	5M	19B
1397/10/19	3,700	3,598	3,740	3,641	(1.91)	1,212	8M	29B
1397/10/18	3,620	3,511	3,743	3,712	4.12	2,035	18M	68B
1397/10/17	3,499	3,471	3,574	3,565	4.73	1,294	20M	70B
1397/10/16	3,300	3,290	3,465	3,404	3.15	1,558	20M	67B
1397/10/15	3,339	3,260	3,374	3,300	(2.91)	1,194	9M	30B
1397/10/12	3,550	3,374	3,550	3,399	(4.28)	1,119	8M	27B
1397/10/11	3,580	3,482	3,625	3,551	(1.74)	748	5M	18B
1397/10/10	3,649	3,550	3,665	3,614	(1.34)	673	6M	23B
1397/10/09	3,747	3,606	3,747	3,663	0.47	1,583	9M	32B
1397/10/08	3,650	3,577	3,650	3,646	4.86	1,772	32M	117B
1397/10/05	3,351	3,351	3,518	3,477	3.76	824	8M	29B
1397/10/04	3,380	3,216	3,420	3,351	(1.0)	985	9M	31B
1397/10/03	3,450	3,306	3,463	3,385	(0.35)	651	4M	13B
1397/10/02	3,307	3,254	3,415	3,397	4.43	911	8M	27B
1397/10/01	3,160	3,160	3,339	3,253	(0.52)	535	3M	10B
1397/09/28	3,400	3,249	3,442	3,270	(4.39)	920	7M	24B
1397/09/27	3,460	3,355	3,499	3,420	(0.32)	768	7M	23B
1397/09/26	3,570	3,417	3,589	3,431	(4.59)	2,373	24M	82B
1397/09/25	3,689	3,521	3,698	3,596	(2.86)	741	4M	15B
1397/09/24	3,700	3,630	3,740	3,702	0.65	1,277	11M	42B
1397/09/21	3,670	3,550	3,740	3,678	(0.16)	1,774	24M	90B
1397/09/20	3,811	3,667	3,875	3,684	(4.56)	1,847	21M	78B
1397/09/19	3,960	3,825	3,996	3,860	(0.75)	480	3M	11B
1397/09/18	3,860	3,850	4,010	3,889	(0.69)	455	3M	11B
1397/09/17	3,948	3,828	3,999	3,916	(2.25)	722	3M	14B
1397/09/14	4,000	3,940	4,117	4,006	(0.57)	636	4M	16B
1397/09/13	4,129	3,960	4,130	4,029	(2.45)	709	5M	20B
1397/09/12	4,129	4,085	4,144	4,130	4.64	1,011	8M	34B
1397/09/11	3,850	3,850	4,004	3,947	3.49	341	2M	8B
1397/09/10	3,990	3,809	4,020	3,814	(4.86)	748	12M	45B
1397/09/07	4,150	3,947	4,150	4,009	(3.0)	732	4M	15B
1397/09/06	4,032	4,032	4,250	4,133	1.27	685	5M	19B
1397/09/05	4,122	4,054	4,300	4,081	(4.36)	1,049	10M	39B
1397/09/03	4,370	4,234	4,370	4,267	(4.24)	381	2M	9B
1397/08/30	4,616	4,322	4,616	4,456	(2.04)	725	3M	14B
1397/08/29	4,490	4,451	4,566	4,549	4.60	2,130	11M	49B
1397/08/28	4,206	4,206	4,372	4,349	4.44	354	3M	12B
1397/08/27	4,459	4,142	4,459	4,164	(4.5)	1,179	16M	68B
1397/08/26	4,570	4,285	4,575	4,360	(3.33)	1,158	8M	33B
1397/08/23	4,640	4,450	4,640	4,510	(1.85)	417	2M	10B
1397/08/22	4,674	4,544	4,700	4,595	(0.09)	564	4M	18B
1397/08/21	4,540	4,531	4,698	4,599	0.22	507	3M	16B
1397/08/20	4,668	4,540	4,668	4,589	(1.69)	540	4M	19B
1397/08/19	4,788	4,610	4,788	4,668	(1.14)	619	4M	19B
1397/08/15	4,800	4,704	4,800	4,722	0.38	570	3M	13B
1397/08/14	4,759	4,632	4,759	4,704	0.90	342	3M	12B
1397/08/13	4,615	4,610	4,798	4,662	(1.23)	524	5M	23B
1397/08/12	4,840	4,585	4,880	4,720	(2.1)	457	5M	22B
1397/08/09	4,940	4,780	4,940	4,821	(0.47)	788	7M	36B
1397/08/07	4,850	4,800	5,000	4,844	0.62	1,012	9M	42B
1397/08/06	4,800	4,700	4,870	4,814	2.58	722	7M	35B
1397/08/05	4,800	4,580	4,890	4,693	(1.78)	805	7M	33B
1397/08/02	5,000	4,721	5,000	4,778	(3.65)	1,303	11M	51B
1397/08/01	4,951	4,902	5,097	4,959	(3.9)	2,289	33M	166B
1397/07/30	5,060	4,923	5,385	5,160	0.47	2,932	35M	178B
1397/07/29	5,120	5,050	5,271	5,136	1.74	2,164	20M	103B
1397/07/28	4,982	4,900	5,055	5,048	4.84	1,686	31M	158B
1397/07/25	4,710	4,550	4,940	4,815	1.33	2,011	18M	88B
1397/07/24	4,730	4,659	4,755	4,752	4.92	1,872	35M	166B
1397/07/23	4,445	4,444	4,534	4,529	4.86	842	17M	76B
1397/07/22	4,200	4,200	4,497	4,319	0.51	244	2M	9B
1397/07/21	4,520	4,284	4,600	4,297	(4.7)	1,209	13M	58B
1397/07/18	4,498	4,300	4,610	4,509	1.60	1,361	10M	45B
1397/07/17	4,380	4,312	4,458	4,438	4.52	1,335	18M	79B
1397/07/16	4,280	4,165	4,479	4,246	(3.1)	2,340	23M	99B
1397/07/15	4,412	4,366	4,547	4,382	(4.64)	1,834	22M	95B
1397/07/14	4,739	4,439	4,905	4,595	(1.65)	2,602	31M	140B
1397/07/11	4,657	4,657	4,870	4,672	(4.69)	3,775	43M	202B
1397/07/10	4,905	4,893	5,000	4,902	(4.82)	659	6M	32B
1397/07/09	5,539	5,017	5,539	5,150	(2.48)	6,004	69M	356B
1397/07/08	5,224	5,224	5,284	5,281	4.93	1,442	25M	132B
1397/07/07	5,120	4,850	5,160	5,033	1.15	6,324	64M	322B
1397/07/04	4,877	4,779	5,017	4,976	4.12	6,049	93M	460B
1397/07/03	4,700	4,699	4,850	4,779	2.73	3,450	32M	153B
1397/07/02	4,647	4,551	4,747	4,652	2.38	2,555	23M	108B
1397/07/01	4,531	4,490	4,618	4,544	1.45	2,856	36M	162B
1397/06/31	4,575	4,417	4,588	4,479	(0.75)	2,811	19M	85B
1397/06/27	4,641	4,479	4,641	4,513	(4.26)	2,324	21M	95B
1397/06/26	4,830	4,591	4,930	4,714	(1.36)	2,281	15M	72B
1397/06/25	4,781	4,775	4,869	4,779	(4.91)	3,331	40M	191B
1397/06/24	5,170	4,912	5,210	5,026	(2.79)	2,470	16M	80B
1397/06/21	5,155	5,001	5,412	5,170	5.30	3,892	32M	165B
1397/06/20	4,850	4,589	5,037	4,910	2.33	3,616	42M	207B
1397/06/19	4,620	4,620	4,831	4,798	4.26	1,601	18M	88B
1397/06/18	4,589	4,522	4,700	4,602	1.12	1,121	9M	42B
1397/06/17	4,500	4,422	4,650	4,551	1.20	929	7M	33B
1397/06/14	4,550	4,400	4,579	4,497	(1.64)	694	7M	32B
1397/06/13	4,580	4,499	4,636	4,572	3.16	820	9M	42B
1397/06/12	4,380	4,280	4,495	4,432	3.53	946	9M	40B
1397/06/11	4,400	4,200	4,422	4,281	(2.86)	905	8M	35B
1397/06/10	4,578	4,339	4,578	4,407	(2.91)	948	9M	41B
1397/06/07	4,551	4,450	4,659	4,539	(0.09)	853	8M	38B
1397/06/06	4,680	4,406	4,680	4,543	(2.03)	1,848	23M	104B
1397/06/05	4,580	4,303	4,702	4,637	3.53	3,770	56M	262B
1397/06/04	4,340	4,250	4,657	4,479	0.74	2,710	27M	122B
1397/06/03	4,570	4,375	4,660	4,446	(3.45)	1,604	17M	74B
1397/05/30	4,645	4,562	4,776	4,605	(4.1)	2,416	26M	118B
1397/05/29	4,800	4,692	4,930	4,802	1.50	3,062	37M	178B
1397/05/28	4,670	4,640	4,734	4,731	4.92	2,386	42M	200B
1397/05/27	4,550	4,430	4,625	4,509	1.30	1,430	17M	77B
1397/05/24	4,419	4,225	4,566	4,451	0.88	1,700	22M	98B
1397/05/23	4,400	4,302	4,423	4,412	4.72	2,503	47M	206B
1397/05/22	4,260	4,079	4,328	4,213	2.21	2,510	50M	213B
1397/05/21	4,180	3,981	4,280	4,122	0.91	2,900	52M	216B
1397/05/17	4,085	4,085	4,085	4,085	4.99	234	12M	49B
1397/05/16	3,890	3,781	3,899	3,891	4.77	3,746	104M	404B
1397/05/15	3,714	3,714	3,714	3,714	4.97	763	33M	124B
1397/05/14	3,528	3,481	3,538	3,538	4.99	2,410	71M	252B
1397/05/13	3,388	3,270	3,480	3,370	(0.47)	1,495	24M	82B
1397/05/10	3,386	3,386	3,386	3,386	4.99	104	5M	16B
1397/05/09	3,225	3,225	3,225	3,225	4.98	574	20M	66B
1397/05/08	2,945	2,922	3,081	3,072	4.67	1,073	25M	78B
1397/05/07	2,985	2,840	2,985	2,935	3.24	1,236	22M	65B
1397/05/06	2,843	2,843	2,843	2,843	4.99	200	9M	24B
1397/05/03	2,661	2,661	2,780	2,708	0.33	536	9M	24B
1397/05/02	2,780	2,662	2,781	2,699	(1.06)	247	2M	5B
1397/05/01	2,819	2,720	2,819	2,728	(4.72)	767	16M	43B
1397/04/31	2,800	2,772	2,882	2,863	4.30	1,264	32M	90B
1397/04/30	2,653	2,653	2,799	2,745	1.82	350	5M	12B
1397/04/27	2,740	2,632	2,800	2,696	(2.14)	442	4M	10B
1397/04/26	2,839	2,679	2,839	2,755	(2.3)	373	5M	13B
1397/04/25	2,797	2,760	2,879	2,820	2.10	408	4M	10B
1397/04/24	2,780	2,661	2,810	2,762	(6.78)	449	7M	21B
1397/04/17	3,160	3,071	3,180	3,108	(2.42)	1,384	19M	59B
1397/04/16	3,200	3,041	3,237	3,185	(0.25)	1,684	25M	80B
1397/04/13	3,193	3,193	3,193	3,193	5.00	896	36M	115B
1397/04/12	2,980	2,930	3,043	3,041	4.90	1,344	53M	162B
1397/04/11	2,800	2,763	2,988	2,899	0.73	645	6M	17B
1397/04/10	3,025	2,875	3,025	2,878	(4.89)	623	15M	44B
1397/04/09	3,048	2,876	3,120	3,026	0.0	559	7M	20B
1397/04/06	3,121	3,002	3,198	3,026	(4.21)	984	24M	73B
1397/04/05	3,340	3,135	3,340	3,159	(4.27)	1,169	18M	58B
1397/04/04	3,230	3,230	3,300	3,300	5.00	1,981	63M	208B
1397/04/03	3,088	3,031	3,144	3,143	4.94	1,366	23M	73B
1397/04/02	2,900	2,900	3,074	2,995	(0.63)	834	10M	31B
1397/03/30	3,048	2,909	3,200	3,014	3.82	1,158	17M	50B
1397/03/29	2,797	2,740	2,936	2,903	3.79	860	16M	47B
1397/03/28	2,809	2,721	2,809	2,797	4.52	2,136	45M	126B
1397/03/27	2,676	2,676	2,676	2,676	4.98	171	8M	22B
1397/03/23	2,520	2,500	2,553	2,549	4.81	539	10M	25B
1397/03/22	2,400	2,390	2,496	2,432	0.66	477	7M	17B
1397/03/21	2,378	2,377	2,430	2,416	0.17	311	4M	10B
1397/03/20	2,366	2,363	2,437	2,412	(0.66)	240	3M	7B
1397/03/19	2,460	2,400	2,474	2,428	(1.9)	270	2M	5B
1397/03/13	2,453	2,453	2,480	2,475	(0.64)	303	2M	4B
1397/03/12	2,450	2,450	2,529	2,491	1.92	315	4M	10B
1397/03/09	2,407	2,398	2,480	2,444	0.08	596	9M	23B
1397/03/08	2,440	2,400	2,480	2,442	(0.85)	271	4M	9B
1397/03/07	2,488	2,425	2,488	2,463	(1.28)	385	4M	11B
1397/03/06	2,505	2,444	2,550	2,495	1.38	663	6M	16B
1397/03/05	2,386	2,386	2,463	2,461	4.90	1,685	57M	141B
1397/03/02	2,291	2,280	2,390	2,346	1.56	904	16M	38B
1397/03/01	2,327	2,297	2,327	2,310	(0.77)	256	2M	4B
1397/02/31	2,320	2,300	2,350	2,328	(0.94)	228	2M	4B
1397/02/30	2,310	2,310	2,364	2,350	(0.04)	198	1M	3B
1397/02/29	2,350	2,316	2,350	2,351	(0.72)	188	1M	3B
1397/02/26	2,390	2,340	2,390	2,368	(0.13)	158	3M	6B
1397/02/25	2,390	2,383	2,400	2,371	0.13	69	370K	886M
1397/02/24	2,370	2,340	2,433	2,368	0.94	211	1M	3B
1397/02/23	2,310	2,310	2,355	2,346	(0.09)	72	513K	1B
1397/02/22	2,301	2,300	2,395	2,348	(0.21)	108	907K	2B
1397/02/19	2,340	2,300	2,444	2,353	(0.63)	199	2M	5B
1397/02/18	2,438	2,350	2,439	2,368	0.25	82	458K	1B
1397/02/17	2,400	2,340	2,430	2,362	0.60	112	868K	2B
1397/02/16	2,327	2,325	2,400	2,348	0.04	126	1M	3B
1397/02/15	2,320	2,295	2,349	2,347	(0.42)	92	870K	2B
1397/02/11	2,338	2,311	2,390	2,357	(0.59)	117	863K	2B
1397/02/10	2,355	2,336	2,379	2,371	(0.71)	106	1M	3B
1397/02/09	2,385	2,350	2,385	2,388	(1.12)	112	1M	3B
1397/02/08	2,390	2,383	2,400	2,415	(0.25)	93	502K	1B
1397/02/05	2,423	2,400	2,435	2,421	(0.25)	114	1M	3B
1397/02/04	2,430	2,391	2,435	2,427	0.0	52	311K	753M
1397/02/03	2,430	2,385	2,450	2,427	(0.45)	99	718K	2B
1397/02/02	2,423	2,401	2,430	2,438	(0.65)	126	984K	2B
1397/02/01	2,443	2,410	2,458	2,454	(0.89)	132	1M	3B
1397/01/29	2,441	2,440	2,490	2,476	(0.2)	90	548K	1B
1397/01/28	2,450	2,431	2,500	2,481	(0.24)	76	451K	1B
1397/01/27	2,456	2,411	2,456	2,487	(0.52)	100	492K	1B
1397/01/26	2,442	2,442	2,547	2,500	(0.48)	101	807K	2B
1397/01/22	2,503	2,445	2,649	2,512	(2.37)	426	7M	18B
1397/01/21	2,650	2,532	2,650	2,573	(3.45)	521	8M	21B
1397/01/20	2,590	2,590	2,697	2,665	3.74	1,059	19M	51B
1397/01/19	2,526	2,526	2,602	2,569	(1.23)	219	3M	6B
1397/01/18	2,580	2,514	2,589	2,601	(0.76)	183	785K	2B
1397/01/15	2,653	2,560	2,653	2,621	(0.38)	185	754K	2B
1397/01/14	2,550	2,550	2,657	2,631	3.95	545	4M	10B
1397/01/08	2,453	2,451	2,540	2,531	(0.12)	163	924K	2B
1397/01/07	2,531	2,451	2,531	2,534	(0.55)	86	593K	1B
1397/01/06	2,559	2,458	2,569	2,548	(0.16)	80	379K	956M
1397/01/05	2,594	2,501	2,594	2,552	(0.31)	79	500K	1B
1396/12/28	2,500	2,500	2,593	2,560	1.11	623	12M	32B
1396/12/27	2,497	2,480	2,550	2,532	2.51	411	4M	11B
1396/12/26	2,430	2,410	2,510	2,470	2.24	410	4M	11B
1396/12/23	2,401	2,400	2,437	2,416	0.25	187	2M	5B
1396/12/22	2,400	2,400	2,440	2,410	0.63	294	3M	8B
1396/12/21	2,409	2,380	2,430	2,395	0.59	304	2M	5B
1396/12/20	2,331	2,331	2,429	2,381	0.38	267	2M	4B
1396/12/19	2,390	2,340	2,410	2,372	(1.08)	332	3M	7B
1396/12/16	2,415	2,371	2,415	2,398	(0.33)	355	1M	3B
1396/12/15	2,401	2,330	2,436	2,406	0.08	286	4M	9B
1396/12/14	2,430	2,371	2,440	2,404	(0.08)	199	2M	4B
1396/12/13	2,400	2,400	2,440	2,406	(0.04)	179	1M	3B
1396/12/12	2,421	2,396	2,449	2,407	(2.04)	288	3M	7B
1396/12/09	2,490	2,430	2,490	2,457	(0.85)	195	2M	4B
1396/12/08	2,444	2,431	2,497	2,478	1.81	334	3M	7B
1396/12/07	2,402	2,402	2,460	2,434	1.00	287	2M	5B
1396/12/06	2,420	2,405	2,420	2,410	0.08	195	2M	5B
1396/12/05	2,449	2,394	2,449	2,408	(0.66)	272	2M	6B
1396/12/02	2,421	2,401	2,458	2,424	(0.16)	153	1M	3B
1396/11/30	2,410	2,403	2,450	2,428	0.17	287	2M	6B
1396/11/29	2,460	2,402	2,460	2,424	(1.06)	191	2M	5B
1396/11/28	2,470	2,430	2,493	2,450	0.08	234	3M	7B
1396/11/25	2,422	2,422	2,498	2,448	0.99	274	2M	4B
1396/11/24	2,407	2,401	2,450	2,424	0.75	268	3M	7B
1396/11/23	2,420	2,395	2,439	2,406	(0.82)	243	3M	6B
1396/11/21	2,465	2,401	2,465	2,426	(0.82)	230	2M	4B
1396/11/18	2,420	2,380	2,469	2,446	2.82	417	4M	10B
1396/11/17	2,381	2,360	2,420	2,379	(0.29)	738	3M	7B
1396/11/16	2,380	2,380	2,409	2,386	0.59	356	2M	5B
1396/11/15	2,360	2,350	2,390	2,372	(0.59)	506	7M	17B
1396/11/14	2,420	2,362	2,420	2,386	(0.58)	577	6M	14B
1396/11/11	2,395	2,390	2,429	2,400	0.17	244	2M	6B
1396/11/10	2,444	2,380	2,444	2,396	(0.29)	325	3M	6B
1396/11/09	2,429	2,395	2,450	2,403	0.08	557	7M	17B
1396/11/08	2,392	2,392	2,426	2,401	(0.33)	562	7M	16B
1396/11/07	2,420	2,395	2,450	2,409	(0.7)	437	4M	10B
1396/11/04	2,421	2,405	2,450	2,426	(0.49)	443	4M	10B
1396/11/03	2,431	2,421	2,465	2,438	(1.22)	371	2M	6B
1396/11/02	2,469	2,403	2,516	2,468	0.33	475	4M	10B
1396/11/01	2,501	2,444	2,517	2,460	(1.8)	385	2M	6B
1396/10/30	2,540	2,499	2,551	2,505	(1.61)	377	4M	11B
1396/10/27	2,502	2,502	2,570	2,546	(0.16)	363	5M	13B
1396/10/26	2,558	2,520	2,580	2,550	(0.35)	490	4M	9B
1396/10/25	2,521	2,521	2,604	2,559	1.43	552	5M	12B
1396/10/24	2,456	2,430	2,561	2,523	1.16	455	4M	11B
1396/10/23	2,501	2,481	2,533	2,494	0.56	278	2M	4B
1396/10/20	2,403	2,403	2,506	2,480	2.78	535	5M	12B
1396/10/19	2,425	2,400	2,434	2,413	(1.23)	419	3M	8B
1396/10/18	2,451	2,430	2,468	2,443	(0.65)	433	4M	9B
1396/10/17	2,450	2,440	2,506	2,459	(1.13)	356	3M	7B
1396/10/16	2,450	2,450	2,519	2,487	1.59	318	3M	7B
1396/10/13	2,515	2,438	2,520	2,448	(0.93)	402	4M	11B
1396/10/12	2,470	2,443	2,494	2,471	0.04	371	2M	6B
1396/10/11	2,435	2,435	2,499	2,470	2.79	501	3M	7B
1396/10/10	2,410	2,388	2,460	2,403	(4.38)	1,655	15M	36B
1396/10/09	2,558	2,472	2,560	2,513	(3.31)	880	8M	20B
1396/10/06	2,631	2,581	2,631	2,599	(1.96)	801	6M	17B
1396/10/05	2,673	2,618	2,700	2,651	(1.6)	687	5M	13B
1396/10/04	2,650	2,641	2,729	2,694	0.79	914	9M	24B
1396/10/03	2,702	2,643	2,702	2,673	(0.52)	798	6M	16B
1396/10/02	2,690	2,652	2,710	2,687	2.21	976	9M	23B
1396/09/29	2,590	2,567	2,697	2,629	0.15	1,782	5M	12B
1396/09/28	2,649	2,604	2,670	2,625	(0.91)	892	3M	8B
1396/09/27	2,730	2,611	2,730	2,649	(1.6)	829	4M	11B
1396/09/26	2,655	2,602	2,713	2,692	4.18	1,929	22M	59B
1396/09/25	2,602	2,540	2,648	2,584	1.57	1,164	12M	32B
1396/09/22	2,513	2,483	2,590	2,544	1.96	1,165	9M	23B
1396/09/21	2,365	2,365	2,508	2,495	4.44	2,033	23M	58B
1396/09/20	2,400	2,362	2,412	2,389	(1.12)	1,111	12M	29B
1396/09/19	2,465	2,401	2,465	2,416	(0.82)	660	4M	11B
1396/09/18	2,390	2,390	2,470	2,436	2.18	974	8M	21B
1396/09/14	2,380	2,351	2,420	2,384	2.45	688	5M	11B
1396/09/13	2,290	2,285	2,388	2,327	1.17	933	8M	18B
1396/09/12	2,326	2,285	2,340	2,300	(1.63)	836	10M	24B
1396/09/11	2,357	2,310	2,359	2,338	(0.13)	683	3M	6B
1396/09/08	2,379	2,330	2,385	2,341	(1.76)	735	6M	14B
1396/09/07	2,371	2,341	2,420	2,383	0.93	987	8M	18B
1396/09/05	2,370	2,332	2,398	2,361	(2.68)	1,177	9M	21B
1396/09/04	2,382	2,380	2,477	2,426	2.41	1,614	14M	34B
1396/09/01	2,280	2,280	2,382	2,369	4.41	2,538	29M	70B
1396/08/30	2,230	2,211	2,299	2,269	2.16	1,293	9M	21B
1396/08/29	2,234	2,200	2,250	2,221	(1.2)	982	7M	16B
1396/08/27	2,270	2,234	2,270	2,248	(0.79)	735	7M	15B
1396/08/24	2,252	2,252	2,298	2,266	0.09	945	5M	12B
1396/08/23	2,250	2,250	2,289	2,264	(0.09)	1,019	7M	17B
1396/08/22	2,250	2,230	2,299	2,266	2.49	1,866	13M	30B
1396/08/21	2,168	2,165	2,261	2,211	1.98	2,006	10M	22B
1396/08/20	2,174	2,160	2,190	2,168	(0.73)	1,274	7M	14B
1396/08/17	2,200	2,171	2,203	2,184	(0.55)	1,035	8M	18B
1396/08/16	2,170	2,170	2,205	2,196	1.01	1,533	8M	19B
1396/08/15	2,180	2,162	2,195	2,174	(1.76)	1,739	10M	22B
1396/08/14	2,230	2,172	2,265	2,213	0.32	2,593	18M	39B
1396/08/13	2,141	2,124	2,228	2,206	3.96	6,025	43M	94B
1396/08/10	2,119	2,106	2,144	2,122	(0.75)	2,393	13M	28B
1396/08/09	2,120	2,101	2,169	2,138	1.66	3,068	17M	37B
1396/08/08	2,130	2,090	2,140	2,103	(2.19)	4,821	20M	43B
1396/08/07	2,150	2,115	2,200	2,150	2.23	7,039	44M	94B
1396/08/06	2,037	2,030	2,131	2,103	3.60	7,702	40M	84B
1396/08/03	2,000	2,000	2,050	2,030	3.20	11,974	42M	85B
1396/08/02	1,942	1,909	2,020	1,967	(1.9)	32,149	83M	163B
1396/08/01	2,035	1,946	2,035	2,005	3.40	98,521	221M	443B
1396/07/30	1,939	1,939	1,939	1,939	4.98	581	11M	21B
1396/07/29	1,848	1,848	1,848	1,847	4.94	257	3M	5B
1396/07/26	1,760	1,760	1,760	1,760	76.00	151,449	360M	634B