Name: داده گسترعصرنوین-های وب
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داده گسترعصرنوین-های وب
های وب(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	494	474	497	478	(2.05)	2,297	919M	439B
1405/06/24	470	470	492	488	2.09	1,958	572M	279B
1405/06/23	490	477	490	478	(2.65)	1,983	642M	307B
1405/06/22	491	479	499	491	1.24	3,047	1B	511B
1405/06/21	482	470	488	485	2.32	2,601	1B	588B
1405/06/18	487	464	487	474	(0.84)	2,826	896M	425B
1405/06/17	471	463	483	478	1.92	3,680	2B	759B
1405/06/16	465	458	470	469	2.63	1,366	428M	201B
1405/06/15	451	451	464	457	6.78	2,026	1B	470B
1405/06/08	429	420	435	428	0.0	3,615	1B	489B
1405/06/07	429	420	435	428	0.0	3,615	1B	489B
1405/06/04	425	418	430	428	2.39	2,622	846M	362B
1405/06/03	415	412	418	418	2.96	1,705	918M	384B
1405/06/02	397	387	408	406	2.27	2,241	937M	380B
1405/06/01	402	385	406	397	0.51	2,456	985M	391B
1405/05/31	392	390	396	395	2.60	591	263M	104B
1405/05/28	374	374	392	385	1.05	1,602	508M	196B
1405/05/27	384	374	392	381	(1.04)	2,175	690M	263B
1405/05/26	385	380	385	385	2.94	805	262M	101B
1405/05/25	368	364	375	374	2.47	1,135	474M	177B
1405/05/24	380	364	380	365	(2.67)	1,755	564M	206B
1405/05/21	377	366	380	375	1.63	1,450	408M	153B
1405/05/20	377	366	380	375	1.63	1,450	408M	153B
1405/05/19	356	353	371	369	2.22	1,909	1B	376B
1405/05/18	377	358	377	361	(2.17)	2,518	1B	393B
1405/05/17	369	369	369	369	2.79	237	63M	23B
1405/05/14	359	356	359	359	2.87	536	230M	83B
1405/05/13	345	344	350	349	2.65	965	431M	150B
1405/05/12	345	344	350	349	2.65	965	431M	150B
1405/05/11	336	332	342	340	2.10	1,822	989M	336B
1405/05/10	334	326	345	333	(0.89)	1,900	820M	273B
1405/05/07	323	321	339	336	1.82	1,302	716M	241B
1405/05/06	324	324	330	330	2.80	1,299	569M	188B
1405/05/05	318	317	331	321	(1.53)	2,119	731M	234B
1405/05/04	325	320	326	326	2.84	1,523	648M	211B
1405/05/03	317	315	317	317	2.92	365	222M	70B
1405/04/29	312	300	315	308	0.33	1,012	246M	76B
1405/04/28	311	301	313	307	(0.97)	905	255M	78B
1405/04/27	323	306	323	310	(1.59)	1,123	272M	84B
1405/04/24	310	309	316	315	2.61	1,058	563M	178B
1405/04/23	305	304	312	307	(1.6)	817	128M	39B
1405/04/22	311	311	317	312	(2.5)	1,213	263M	82B
1405/04/21	320	320	325	320	(2.74)	428	112M	36B
1405/04/20	330	329	335	329	(2.95)	929	240M	79B
1405/04/17	344	338	350	339	(2.59)	1,698	520M	176B
1405/04/16	348	341	349	348	2.65	894	421M	147B
1405/04/15	335	328	345	339	1.19	1,038	279M	95B
1405/04/14	335	328	345	339	1.19	1,038	279M	95B
1405/04/13	335	328	345	339	1.19	1,038	279M	95B
1405/04/10	335	328	345	339	1.19	1,038	279M	95B
1405/04/09	338	327	345	335	0.0	1,394	405M	135B
1405/04/08	334	331	344	335	(1.47)	1,230	275M	92B
1405/04/07	341	340	345	340	(2.86)	542	113M	39B
1405/04/06	354	342	356	350	0.0	1,197	265M	93B
1405/04/03	350	343	353	350	2.04	1,682	204M	71B
1405/04/01	342	341	355	343	(2.28)	2,342	320M	110B
1405/03/31	357	345	365	351	(1.13)	2,672	342M	120B
1405/03/30	367	348	368	355	(0.84)	3,450	452M	161B
1405/03/27	360	357	364	358	(2.72)	3,392	430M	154B
1405/03/26	384	362	384	368	(1.34)	4,441	583M	215B
1405/03/25	373	373	373	373	2.75	1,265	180M	67B
1405/03/24	363	360	363	363	2.83	3,384	512M	186B
1405/03/23	353	353	353	353	2.92	840	140M	50B
1405/03/20	349	335	350	343	(0.29)	2,744	357M	122B
1405/03/19	344	342	344	344	2.99	962	145M	50B
1405/03/18	334	334	334	334	(2.91)	548	84M	28B
1405/03/17	343	341	344	344	2.99	788	107M	37B
1405/03/16	325	325	339	334	1.21	1,724	201M	67B
1405/03/13	338	330	338	330	(2.94)	1,687	222M	73B
1405/03/12	343	338	347	340	(2.3)	2,986	380M	129B
1405/03/11	358	342	361	352	0.28	2,598	307M	108B
1405/03/10	351	350	351	351	2.93	1,545	237M	83B
1405/03/09	341	340	341	341	2.71	616	101M	35B
1405/03/06	332	320	333	332	2.47	1,632	224M	74B
1405/03/05	332	320	333	332	2.47	1,632	224M	74B
1405/03/04	324	321	324	324	2.86	1,332	184M	60B
1405/03/03	315	315	315	315	2.94	98	10M	3B
1405/03/02	306	306	306	306	2.68	426	65M	20B
1405/02/30	296	291	298	298	2.76	1,027	160M	48B
1405/02/29	277	277	293	290	1.75	1,990	301M	87B
1404/12/09	290	277	291	282	(1.05)	545	73M	21B
1404/12/06	281	279	286	285	2.52	1,017	146M	42B
1404/12/05	280	275	283	278	(1.77)	1,685	220M	61B
1404/12/04	283	277	291	283	0.0	1,783	217M	61B
1404/12/03	283	282	291	283	(2.41)	1,896	230M	65B
1404/12/02	295	290	295	290	(2.68)	620	68M	20B
1404/11/29	300	292	303	298	(0.67)	1,099	131M	39B
1404/11/28	304	299	304	300	(0.33)	1,131	117M	35B
1404/11/27	304	294	305	301	(0.33)	1,180	171M	52B
1404/11/26	310	302	310	302	(2.89)	920	101M	30B
1404/11/25	312	304	318	311	0.65	788	98M	31B
1404/11/21	309	304	317	309	0.32	651	67M	21B
1404/11/20	311	308	311	308	(2.84)	1,063	110M	34B
1404/11/19	329	313	329	317	(1.55)	1,041	103M	33B
1404/11/18	321	316	322	322	2.88	944	141M	45B
1404/11/14	317	311	324	313	(2.19)	1,052	119M	37B
1404/11/13	314	311	322	320	2.24	1,197	126M	40B
1404/11/12	311	310	321	313	(1.88)	1,240	147M	46B
1404/11/11	325	314	332	319	(1.24)	1,109	122M	39B
1404/11/08	321	320	331	323	(1.82)	1,931	190M	61B
1404/11/07	329	329	333	329	(2.95)	1,417	189M	62B
1404/11/06	339	339	339	339	(2.87)	226	23M	8B
1404/11/05	349	349	349	349	(2.79)	248	22M	8B
1404/11/04	368	358	368	359	(2.71)	958	113M	40B
1404/11/01	374	366	374	369	0.27	1,645	132M	49B
1404/10/30	367	359	373	368	1.10	1,217	123M	45B
1404/10/29	370	355	371	364	0.55	1,628	183M	67B
1404/10/28	357	355	363	362	2.55	1,418	163M	59B
1404/10/24	355	353	356	353	(2.75)	930	99M	35B
1404/10/23	370	358	373	363	(1.63)	2,606	325M	118B
1404/10/22	370	359	380	369	0.0	2,909	330M	122B
1404/10/21	368	368	377	369	(2.64)	1,512	178M	65B
1404/10/20	379	379	379	379	(2.82)	271	18M	7B
1404/10/17	405	389	408	390	(2.74)	1,193	137M	53B
1404/10/16	400	396	402	401	2.56	2,050	238M	95B
1404/10/15	384	383	393	391	2.36	1,830	200M	78B
1404/10/14	388	382	394	382	(2.8)	2,050	275M	105B
1404/10/10	393	393	400	393	(2.96)	3,661	419M	165B
1404/10/09	405	405	405	405	(2.88)	388	48M	20B
1404/10/08	431	415	431	417	(2.34)	2,659	338M	141B
1404/10/07	423	417	432	427	1.67	2,580	326M	139B
1404/10/06	420	415	422	420	2.44	2,942	351M	147B
1404/10/03	414	405	415	410	1.49	2,701	289M	119B
1404/10/02	397	397	411	404	0.0	1,969	205M	83B
1404/10/01	413	400	417	404	(1.94)	3,115	282M	114B
1404/09/30	417	405	417	412	1.73	2,452	265M	109B
1404/09/29	398	398	406	405	2.53	2,198	254M	103B
1404/09/26	385	381	400	395	1.28	1,797	210M	83B
1404/09/25	401	384	406	390	(1.27)	3,625	442M	172B
1404/09/24	392	385	396	395	2.60	2,020	236M	93B
1404/09/23	390	375	395	385	(0.26)	2,659	275M	106B
1404/09/22	378	378	386	386	2.93	1,560	194M	75B
1404/09/19	375	368	375	375	2.74	1,403	163M	61B
1404/09/18	364	360	367	365	2.24	1,837	230M	84B
1404/09/17	358	352	363	357	(0.28)	1,411	175M	62B
1404/09/16	370	356	370	358	(2.45)	2,043	232M	83B
1404/09/15	361	360	372	367	1.38	1,394	134M	49B
1404/09/12	360	351	366	362	1.40	943	89M	32B
1404/09/11	350	345	359	357	2.29	1,399	158M	56B
1404/09/10	342	342	355	349	1.16	1,105	109M	38B
1404/09/09	345	343	351	345	(2.27)	1,796	188M	65B
1404/09/08	356	351	362	353	(2.22)	1,585	168M	59B
1404/09/05	366	358	370	361	(2.17)	1,653	176M	63B
1404/09/04	373	362	374	369	0.27	1,733	204M	75B
1404/09/02	360	355	371	368	1.94	1,539	175M	64B
1404/09/01	371	357	371	361	(1.9)	2,208	253M	91B
1404/08/28	369	361	370	368	2.22	2,503	313M	115B
1404/08/27	357	354	361	360	2.56	1,863	259M	93B
1404/08/26	346	346	351	351	2.93	1,533	205M	72B
1404/08/25	334	332	345	341	1.79	1,312	151M	52B
1404/08/24	342	330	344	335	(0.59)	1,124	115M	38B
1404/08/21	336	332	346	337	(1.46)	1,183	125M	42B
1404/08/20	341	335	348	342	0.59	1,044	103M	35B
1404/08/19	337	333	350	340	0.0	1,130	102M	35B
1404/08/18	349	339	355	340	(2.58)	1,369	153M	52B
1404/08/17	347	344	350	349	2.65	1,328	143M	50B
1404/08/14	350	339	350	340	(2.58)	1,828	216M	74B
1404/08/13	349	346	355	349	(1.97)	1,834	201M	70B
1404/08/12	354	350	362	356	0.0	1,727	194M	69B
1404/08/11	356	354	363	356	(2.2)	2,365	286M	102B
1404/08/10	355	355	365	364	2.54	2,079	261M	95B
1404/08/07	355	351	360	355	(1.66)	2,037	208M	74B
1404/08/06	364	354	371	361	0.0	2,116	229M	83B
1404/08/05	355	354	367	361	1.12	2,078	239M	86B
1404/08/04	357	353	372	357	(1.65)	3,628	456M	163B
1404/08/03	375	362	375	363	(2.68)	2,309	304M	110B
1404/07/30	374	367	375	373	2.19	3,198	415M	155B
1404/07/29	358	356	366	365	2.53	3,603	495M	181B
1404/07/28	356	351	356	356	2.89	6,120	990M	352B
1404/07/27	346	346	346	346	2.98	740	117M	41B
1404/07/26	341	341	341	336	1.20	202	20M	7B
1404/07/23	331	324	333	332	2.47	4,492	679M	225B
1404/07/22	324	320	324	324	2.86	3,760	588M	190B
1404/07/21	319	303	320	315	1.29	4,287	670M	211B
1404/07/20	309	307	312	311	2.64	2,056	300M	93B
1404/07/19	302	298	304	303	2.36	2,051	303M	92B
1404/07/16	301	292	302	296	(1.66)	1,581	199M	59B
1404/07/15	295	293	304	301	1.01	1,379	179M	54B
1404/07/14	300	293	310	298	(1.32)	1,813	205M	61B
1404/07/13	310	297	312	302	(0.98)	2,091	257M	78B
1404/07/12	299	298	305	305	2.69	1,595	208M	63B
1404/07/09	298	297	303	297	(2.94)	1,389	151M	45B
1404/07/08	315	304	315	306	(2.24)	1,432	167M	51B
1404/07/07	313	310	313	313	2.96	1,537	212M	66B
1404/07/06	301	301	304	304	2.70	508	56M	17B
1404/07/05	283	283	297	296	2.42	1,558	210M	62B
1404/07/02	290	289	293	289	(2.69)	1,286	157M	46B
1404/07/01	295	289	298	297	2.41	1,967	262M	78B
1404/06/31	290	283	291	290	2.47	2,018	344M	100B
1404/06/30	272	271	283	283	2.91	2,820	473M	133B
1404/06/29	275	275	280	275	(2.83)	1,466	213M	59B
1404/06/26	284	279	287	283	(0.7)	783	83M	24B
1404/06/25	291	284	292	285	(2.4)	1,156	140M	40B
1404/06/24	299	289	300	292	(1.68)	1,415	148M	43B
1404/06/23	294	290	298	297	2.41	1,405	181M	54B
1404/06/22	291	285	294	290	0.35	999	122M	35B
1404/06/18	297	285	297	289	(1.37)	1,457	160M	46B
1404/06/17	286	286	295	293	2.09	1,682	206M	60B
1404/06/16	286	283	294	287	(1.37)	1,679	173M	50B
1404/06/15	296	289	296	291	(2.02)	1,726	189M	55B
1404/06/12	296	293	300	297	1.71	1,766	197M	58B
1404/06/11	290	286	293	292	2.46	1,058	127M	37B
1404/06/09	279	279	286	285	2.52	1,366	133M	38B
1404/06/08	281	278	288	278	(2.8)	1,121	116M	32B
1404/06/05	278	274	289	286	1.78	1,487	144M	41B
1404/06/04	285	280	285	281	(2.43)	1,811	206M	58B
1404/06/03	288	288	295	288	(2.7)	2,239	305M	88B
1404/06/01	294	289	302	296	0.0	1,765	169M	50B
1404/05/29	300	292	303	296	(1.33)	2,172	229M	68B
1404/05/28	299	299	306	300	(2.6)	8,549	1B	347B
1404/05/27	308	308	308	308	(2.84)	513	64M	20B
1404/05/26	317	317	317	317	(2.76)	1,005	109M	35B
1404/05/25	322	322	322	326	(1.51)	290	27M	9B
1404/05/22	326	326	326	331	(1.49)	192	14M	5B
1404/05/21	332	332	332	336	(1.75)	208	19M	6B
1404/05/20	342	342	342	342	(2.84)	387	47M	16B
1404/05/19	353	352	357	352	(2.76)	1,289	168M	59B
1404/05/18	370	359	372	362	(28.74)	1,848	265M	96B
1403/12/19	624	603	624	605	(2.58)	2,653	198M	120B
1403/12/18	635	619	647	621	(2.66)	1,781	132M	82B
1403/12/15	636	630	653	638	(1.69)	1,470	106M	68B
1403/12/14	652	634	670	649	(0.46)	1,395	91M	59B
1403/12/13	660	652	660	652	(2.98)	1,044	74M	48B
1403/12/12	675	664	683	672	(0.44)	1,262	79M	53B
1403/12/11	676	664	691	675	(0.74)	1,243	80M	54B
1403/12/08	683	676	694	680	(2.3)	1,843	120M	82B
1403/12/07	697	681	707	696	1.16	1,998	135M	94B
1403/12/06	677	677	689	688	2.84	1,467	130M	89B
1403/12/05	655	655	676	669	1.67	1,186	83M	55B
1403/12/04	675	655	675	658	(2.52)	1,561	93M	61B
1403/12/01	684	665	686	675	(0.3)	943	55M	37B
1403/11/30	671	656	684	677	1.80	1,197	70M	48B
1403/11/29	650	650	669	665	2.31	1,561	111M	74B
1403/11/28	649	649	666	650	(2.84)	2,553	166M	108B
1403/11/27	670	669	675	669	(2.9)	667	46M	31B
1403/11/23	700	687	705	689	(2.68)	1,505	114M	78B
1403/11/21	710	701	725	708	(1.94)	2,872	230M	163B
1403/11/17	734	715	735	722	(2.04)	1,314	77M	55B
1403/11/16	736	727	739	737	2.65	1,203	83M	61B
1403/11/15	728	712	728	718	0.14	980	59M	42B
1403/11/14	702	702	724	717	0.42	1,120	64M	46B
1403/11/13	731	709	746	714	(2.19)	2,307	139M	99B
1403/11/10	731	722	741	730	0.14	1,311	70M	51B
1403/11/08	740	720	747	729	(1.49)	1,659	87M	64B
1403/11/07	755	734	766	740	(2.12)	2,881	184M	136B
1403/11/06	771	748	782	756	(1.82)	2,437	148M	112B
1403/11/03	771	760	781	770	1.18	1,687	102M	79B
1403/11/02	750	736	772	761	1.47	2,227	145M	110B
1403/11/01	770	743	779	750	(1.96)	2,620	198M	149B
1403/10/30	763	758	777	765	(1.67)	2,364	139M	106B
1403/10/29	778	778	778	778	(2.99)	731	50M	39B
1403/10/26	811	789	821	802	(0.12)	2,365	142M	114B
1403/10/24	791	791	816	803	(0.62)	2,767	147M	118B
1403/10/23	810	807	826	808	(2.77)	1,283	80M	64B
1403/10/22	867	827	867	831	(2.46)	3,747	281M	233B
1403/10/19	864	835	865	852	0.71	4,070	272M	232B
1403/10/18	836	836	847	846	2.79	2,759	235M	199B
1403/10/17	803	794	828	823	2.36	3,425	253M	208B
1403/10/16	820	793	822	804	(0.74)	2,967	186M	150B
1403/10/15	803	801	811	810	2.79	2,471	195M	158B
1403/10/12	792	777	798	788	0.25	2,838	133M	105B
1403/10/11	790	776	810	786	(1.63)	2,649	166M	131B
1403/10/10	811	798	820	799	(2.8)	2,318	165M	132B
1403/10/09	834	807	841	822	0.61	2,906	207M	170B
1403/10/08	794	794	819	817	2.64	3,666	383M	313B
1403/10/05	811	793	821	796	(2.57)	3,918	292M	233B
1403/10/04	819	806	836	817	0.49	2,788	193M	158B
1403/10/03	784	784	827	813	1.25	2,230	164M	133B
1403/10/02	831	800	832	803	(2.55)	3,491	248M	200B
1403/10/01	810	810	824	824	3.00	1,697	187M	154B
1403/09/28	799	799	818	800	(2.79)	3,786	326M	261B
1403/09/27	822	822	834	823	(2.83)	1,923	152M	125B
1403/09/26	851	844	866	847	(2.64)	4,311	326M	276B
1403/09/25	888	849	890	870	0.58	5,811	400M	348B
1403/09/24	865	863	865	865	2.98	2,117	247M	214B
1403/09/21	829	820	848	840	1.94	2,932	217M	182B
1403/09/20	836	803	836	824	1.35	5,469	468M	386B
1403/09/19	813	801	813	813	2.91	1,203	156M	127B
1403/09/18	763	751	793	790	2.60	3,869	394M	311B
1403/09/17	766	753	794	770	(0.77)	4,755	402M	310B
1403/09/14	756	745	783	776	1.97	2,929	319M	248B
1403/09/13	768	748	770	761	1.74	3,382	259M	197B
1403/09/12	735	735	748	748	2.89	1,808	196M	146B
1403/09/11	723	716	740	727	(1.36)	3,307	144M	105B
1403/09/10	740	718	762	737	(0.41)	3,613	300M	222B
1403/09/07	729	725	755	740	(0.94)	3,064	240M	177B
1403/09/06	767	724	767	747	0.27	4,746	393M	294B
1403/09/05	745	737	745	745	2.90	1,544	172M	128B
1403/09/04	707	707	725	724	2.84	1,665	175M	127B
1403/09/03	691	682	709	704	2.03	1,910	177M	125B
1403/08/30	694	688	703	690	(2.68)	2,015	167M	115B
1403/08/29	718	689	730	709	(0.14)	3,441	286M	203B
1403/08/28	690	689	712	710	2.60	1,416	160M	114B
1403/08/27	707	670	707	692	0.58	3,320	301M	209B
1403/08/26	690	690	690	688	2.69	189	21M	15B
1403/08/23	658	642	676	670	1.98	906	92M	61B
1403/08/22	657	646	668	657	(0.61)	1,308	89M	59B
1403/08/21	664	647	664	661	2.48	2,167	209M	138B
1403/08/20	645	645	645	645	2.87	372	43M	28B
1403/08/19	627	625	627	627	2.96	359	38M	24B
1403/08/16	603	596	625	609	(0.65)	1,003	60M	37B
1403/08/15	606	606	621	613	1.66	902	54M	33B
1403/08/14	603	601	615	603	(2.58)	1,538	99M	60B
1403/08/13	620	618	620	619	(2.83)	337	23M	14B
1403/08/12	638	623	655	637	(0.16)	1,232	86M	55B
1403/08/09	633	633	653	638	(2.15)	1,579	120M	77B
1403/08/08	660	651	661	652	(2.83)	934	61M	40B
1403/08/07	698	662	698	671	(1.61)	2,129	148M	100B
1403/08/06	682	680	682	682	2.87	377	41M	28B
1403/08/05	637	637	675	663	1.07	2,755	242M	160B
1403/08/02	641	641	641	656	(0.61)	124	5M	3B
1403/08/01	647	647	647	660	(1.05)	154	8M	5B
1403/07/30	655	655	655	667	(1.19)	135	9M	6B
1403/07/29	658	658	658	675	(0.44)	85	4M	3B
1403/07/28	664	664	664	678	(0.88)	121	7M	5B
1403/07/25	677	677	677	684	(1.87)	221	15M	10B
1403/07/24	682	682	682	697	(0.85)	133	6M	4B
1403/07/23	693	693	693	703	(1.54)	159	13M	9B
1403/07/22	702	702	702	714	(1.24)	180	11M	7B
1403/07/16	723	723	723	723	(0.96)	227	33M	24B
1403/07/15	723	723	723	730	0.0	24	1M	767M
1403/07/14	723	723	723	730	0.0	45	1M	1B
1403/07/11	723	723	723	730	0.0	36	1M	990M
1403/07/10	723	723	723	730	0.0	35	2M	1B
1403/07/09	724	724	724	730	(0.14)	77	4M	3B
1403/07/08	726	726	726	731	(0.27)	116	8M	6B
1403/07/07	727	727	727	733	(0.14)	63	2M	2B
1403/07/04	751	720	751	734	(0.81)	1,343	65M	48B
1403/07/03	739	730	741	740	2.78	537	34M	25B
1403/07/02	705	700	725	720	2.27	1,217	77M	55B
1403/07/01	712	695	718	704	(0.14)	971	65M	46B
1403/06/28	711	694	714	705	0.14	909	52M	36B
1403/06/27	696	687	705	704	2.77	945	93M	66B
1403/06/26	679	677	698	685	(0.44)	581	37M	25B
1403/06/25	700	684	705	688	(2.41)	827	47M	32B
1403/06/24	706	692	707	705	2.62	1,470	134M	95B
1403/06/21	674	674	694	687	1.93	1,077	83M	57B
1403/06/20	680	670	683	674	(0.74)	631	34M	23B
1403/06/19	662	661	681	679	2.57	901	47M	32B
1403/06/18	673	655	674	662	(1.93)	982	55M	36B
1403/06/17	689	664	689	675	(1.03)	856	40M	27B
1403/06/13	695	675	695	682	(0.87)	1,558	90M	62B
1403/06/11	688	688	688	688	1.93	444	49M	33B
1403/06/10	680	680	680	675	1.20	149	14M	10B
1403/06/07	661	658	667	667	1.99	373	29M	20B
1403/06/06	649	640	656	654	1.55	858	69M	45B
1403/06/05	645	633	648	644	1.26	1,185	112M	72B
1403/06/03	636	634	636	636	1.92	508	61M	39B
1403/05/31	617	616	631	624	0.65	535	28M	17B
1403/05/30	616	615	630	620	(1.12)	761	45M	28B
1403/05/29	645	625	645	627	(1.57)	952	56M	35B
1403/05/28	635	632	637	637	1.92	806	70M	45B
1403/05/27	624	624	625	625	1.96	524	44M	27B
1403/05/24	613	612	613	613	0.99	516	47M	29B
1403/05/23	607	607	607	607	(0.98)	320	26M	16B
1403/05/22	615	612	617	613	(0.81)	548	34M	21B
1403/05/21	626	614	626	618	(0.32)	826	47M	29B
1403/05/20	611	611	621	620	0.81	493	42M	26B
1403/05/16	615	614	617	615	(0.81)	443	22M	13B
1403/05/15	630	619	630	620	(0.8)	700	47M	29B
1403/05/14	622	622	633	625	(0.48)	716	48M	30B
1403/05/13	650	624	650	628	(5.28)	1,782	124M	78B
1403/05/10	670	660	676	663	(5.56)	1,473	99M	66B
1403/05/09	704	696	715	702	(2.23)	1,248	77M	54B
1403/05/08	735	706	735	718	(2.18)	1,315	64M	46B
1403/05/06	751	730	751	734	(0.94)	1,088	66M	49B
1403/05/03	751	735	752	741	(0.8)	1,071	68M	50B
1403/05/02	762	739	762	747	(1.97)	742	44M	33B
1403/04/27	779	779	794	784	(0.13)	1,105	54M	42B
1403/04/24	781	778	795	785	(0.51)	701	40M	31B
1403/04/23	779	778	810	789	0.0	1,069	58M	46B
1403/04/20	790	781	799	789	(1.25)	800	46M	37B
1403/04/19	810	791	810	799	(0.75)	840	47M	38B
1403/04/18	800	792	820	805	(1.23)	1,248	72M	58B
1403/04/17	830	804	834	815	1.12	1,905	128M	105B
1403/04/16	806	806	806	806	5.91	299	29M	23B
1403/04/13	770	747	773	761	(0.52)	1,296	61M	47B
1403/04/12	758	744	775	765	1.86	748	38M	29B
1403/04/11	757	740	759	751	0.54	714	30M	23B
1403/04/10	770	736	779	747	(4.11)	1,105	52M	39B
1403/04/09	798	764	800	779	(0.38)	1,127	48M	37B
1403/04/06	779	777	782	782	1.96	989	60M	47B
1403/04/04	758	750	768	767	1.86	871	45M	35B
1403/04/03	764	745	769	753	(0.79)	818	44M	33B
1403/04/02	759	745	762	759	1.47	1,537	91M	69B
1403/03/30	739	734	750	748	1.63	945	58M	43B
1403/03/29	741	734	743	736	0.96	1,160	50M	37B
1403/03/27	728	726	741	729	(1.49)	1,645	78M	57B
1403/03/26	753	740	753	740	(1.99)	2,045	138M	102B
1403/03/23	767	754	769	755	(1.82)	2,054	112M	84B
1403/03/22	778	767	789	769	(1.66)	1,223	83M	63B
1403/03/21	787	770	792	782	0.64	2,018	132M	103B
1403/03/20	775	773	790	777	(1.4)	1,220	71M	55B
1403/03/19	792	787	800	788	(1.87)	1,059	55M	43B
1403/03/16	828	799	829	803	(1.47)	1,201	47M	38B
1403/03/13	817	814	835	815	(1.81)	1,054	55M	45B
1403/03/12	841	816	841	830	0.61	1,383	78M	65B
1403/03/09	826	826	826	825	1.85	243	22M	18B
1403/03/08	810	801	811	810	1.76	660	41M	33B
1403/03/07	795	795	810	796	(1.85)	1,389	80M	64B
1403/03/06	811	811	823	811	(1.93)	606	32M	26B
1403/03/05	852	825	852	827	(1.66)	1,055	64M	53B
1403/03/01	840	833	860	841	(0.71)	1,077	47M	39B
1403/02/30	881	829	881	847	(4.94)	1,979	98M	83B
1403/02/29	903	870	905	891	0.11	1,224	60M	54B
1403/02/26	898	872	905	890	0.68	1,031	48M	43B
1403/02/25	890	875	905	884	0.34	966	40M	35B
1403/02/24	900	870	910	881	(2.44)	1,620	72M	64B
1403/02/23	906	896	916	903	(0.11)	1,076	43M	39B
1403/02/22	915	898	918	904	(1.42)	1,580	69M	63B
1403/02/19	925	911	936	917	(1.08)	1,152	60M	55B
1403/02/18	931	921	940	927	(0.86)	1,138	66M	61B
1403/02/17	943	930	955	935	(0.85)	1,261	71M	66B
1403/02/16	955	939	955	943	0.32	1,063	51M	49B
1403/02/12	940	935	950	940	0.32	926	41M	39B
1403/02/11	960	928	960	937	(1.47)	1,185	53M	50B
1403/02/10	963	941	963	951	(0.52)	1,057	55M	52B
1403/02/09	973	946	980	956	(2.35)	1,364	58M	56B
1403/02/08	979	970	991	979	0.82	1,633	80M	79B
1403/02/05	973	957	986	971	1.89	1,929	81M	79B
1403/02/04	952	947	966	953	(0.42)	1,396	78M	74B
1403/02/03	960	947	973	957	(0.62)	1,808	84M	81B
1403/02/02	969	950	975	963	1.16	1,878	92M	88B
1403/02/01	930	930	968	952	4.50	1,874	104M	99B
1403/01/29	913	905	921	911	(0.11)	996	41M	37B
1403/01/28	913	912	920	912	(0.98)	1,124	61M	56B
1403/01/27	909	909	921	921	0.99	1,198	100M	93B
1403/01/26	908	908	908	912	(0.55)	322	13M	12B
1403/01/25	964	904	966	917	(5.66)	4,179	202M	185B
1403/01/21	972	966	985	972	(0.82)	1,861	69M	67B
1403/01/20	985	974	992	980	0.72	1,866	113M	111B
1403/01/19	967	961	993	973	(0.61)	1,796	89M	86B
1403/01/18	1,004	960	1,023	979	(3.26)	3,065	146M	143B
1403/01/15	1,016	1,003	1,034	1,012	0.50	2,415	130M	132B
1403/01/14	1,020	996	1,020	1,007	(3.54)	3,351	183M	185B
1403/01/11	1,060	1,036	1,066	1,044	(2.7)	3,007	138M	144B
1403/01/08	1,078	1,062	1,090	1,073	(0.56)	2,086	72M	77B
1403/01/07	1,087	1,067	1,095	1,079	(0.46)	2,603	105M	113B
1403/01/06	1,092	1,065	1,112	1,084	0.0	5,399	254M	275B
1403/01/05	1,080	1,061	1,107	1,084	11.98	1,976	85M	93B
1402/12/21	1,960	1,923	1,960	1,936	(0.77)	2,527	117M	227B
1402/12/20	1,961	1,941	1,965	1,951	0.10	1,469	59M	116B
1402/12/19	1,931	1,931	1,968	1,949	0.67	1,626	62M	121B
1402/12/16	1,943	1,916	1,979	1,936	(1.38)	1,669	49M	95B
1402/12/15	1,948	1,931	2,014	1,963	0.0	1,912	56M	110B
1402/12/14	2,010	1,925	2,020	1,963	(2.34)	2,194	61M	120B
1402/12/13	1,980	1,980	2,060	2,010	3.66	2,291	71M	142B
1402/12/12	1,955	1,890	1,965	1,939	2.81	1,484	56M	109B
1402/12/09	1,872	1,862	1,908	1,886	2.06	1,339	42M	79B
1402/12/08	1,870	1,835	1,879	1,848	(1.07)	1,290	30M	55B
1402/12/07	1,895	1,843	1,925	1,868	(1.84)	1,811	44M	81B
1402/12/05	1,939	1,892	1,944	1,903	(1.76)	1,612	62M	119B
1402/12/02	1,951	1,920	1,967	1,937	(1.42)	1,243	28M	54B
1402/12/01	1,998	1,946	1,998	1,965	0.41	1,105	28M	55B
1402/11/30	1,933	1,933	1,985	1,957	1.56	1,229	24M	48B
1402/11/29	1,917	1,913	1,944	1,927	0.57	1,131	34M	65B
1402/11/28	1,950	1,899	1,955	1,916	(1.08)	1,606	45M	87B
1402/11/25	1,963	1,920	1,964	1,937	(0.05)	1,611	41M	80B
1402/11/24	1,969	1,921	1,969	1,938	(1.22)	1,002	20M	38B
1402/11/23	1,979	1,939	1,997	1,962	(0.1)	1,234	28M	55B
1402/11/21	1,950	1,941	1,982	1,964	1.24	1,338	27M	53B
1402/11/18	1,921	1,913	1,962	1,940	0.78	1,466	37M	72B
1402/11/17	1,945	1,914	1,947	1,925	0.0	1,028	28M	53B
1402/11/16	1,947	1,915	1,952	1,925	(0.98)	1,710	49M	95B
1402/11/15	1,940	1,926	1,971	1,944	0.83	1,434	41M	80B
1402/11/14	1,913	1,913	1,947	1,928	0.94	1,359	48M	92B
1402/11/11	1,881	1,881	1,939	1,910	0.53	1,409	41M	78B
1402/11/10	1,941	1,882	1,960	1,900	(1.71)	2,626	60M	114B
1402/11/09	1,940	1,923	1,960	1,933	(1.43)	1,900	49M	95B
1402/11/08	1,942	1,930	1,998	1,961	0.98	2,159	66M	130B
1402/11/07	1,950	1,930	1,975	1,942	0.47	1,437	35M	68B
1402/11/04	1,933	1,900	1,975	1,933	0.47	1,651	47M	91B
1402/11/03	1,990	1,900	1,990	1,924	(2.98)	2,423	72M	138B
1402/11/02	2,002	1,966	2,038	1,983	(0.65)	2,222	64M	126B
1402/11/01	2,010	1,973	2,020	1,996	(3.39)	2,923	103M	206B
1402/10/30	2,110	2,034	2,113	2,066	(1.76)	2,067	54M	111B
1402/10/27	2,121	2,088	2,121	2,103	0.67	1,540	47M	99B
1402/10/25	2,106	2,070	2,108	2,089	0.19	1,219	46M	96B
1402/10/24	2,071	2,070	2,110	2,085	0.10	2,196	79M	165B
1402/10/23	2,085	2,059	2,114	2,083	0.19	2,145	49M	101B
1402/10/20	2,078	2,067	2,099	2,079	0.19	2,284	71M	148B
1402/10/19	2,099	2,067	2,099	2,075	(0.81)	2,150	59M	122B
1402/10/18	2,099	2,075	2,120	2,092	(0.33)	1,920	47M	99B
1402/10/17	2,120	2,078	2,136	2,099	1.06	1,818	45M	95B
1402/10/16	2,090	2,055	2,105	2,077	(1.66)	2,925	77M	160B
1402/10/13	2,140	2,098	2,140	2,112	(0.94)	2,512	76M	160B
1402/10/12	2,149	2,121	2,168	2,132	(0.74)	1,923	44M	93B
1402/10/11	2,172	2,135	2,193	2,148	(1.87)	3,083	116M	250B
1402/10/10	2,240	2,169	2,242	2,189	(2.28)	3,039	91M	199B
1402/10/09	2,269	2,220	2,271	2,240	5.51	5,417	181M	406B
1402/10/06	2,105	2,105	2,149	2,123	(0.47)	2,005	60M	127B
1402/10/05	2,165	2,109	2,165	2,133	(2.42)	2,713	67M	142B
1402/10/04	2,200	2,158	2,220	2,186	(0.27)	2,892	94M	205B
1402/10/03	2,235	2,158	2,238	2,192	2.10	2,873	136M	298B
1402/09/22	2,180	2,130	2,188	2,147	(0.88)	2,510	83M	179B
1402/09/21	2,190	2,149	2,199	2,166	(0.82)	2,577	85M	184B
1402/09/20	2,201	2,157	2,239	2,184	(0.73)	3,099	103M	224B
1402/09/19	2,180	2,172	2,239	2,200	(0.09)	2,667	95M	208B
1402/09/18	2,200	2,173	2,249	2,202	(1.21)	2,138	53M	116B
1402/09/15	2,250	2,196	2,266	2,229	0.50	2,134	55M	122B
1402/09/14	2,170	2,160	2,268	2,218	1.65	3,585	112M	248B
1402/09/13	2,207	2,151	2,228	2,182	1.21	3,353	92M	200B
1402/09/12	2,149	2,120	2,203	2,156	(0.05)	2,837	86M	186B
1402/09/11	2,169	2,127	2,188	2,157	0.61	3,214	94M	202B
1402/09/08	2,130	2,127	2,187	2,144	0.85	2,390	76M	162B
1402/09/07	2,150	2,108	2,157	2,126	(1.44)	2,075	62M	131B
1402/09/06	2,164	2,128	2,203	2,157	(0.87)	2,587	75M	163B
1402/09/05	2,220	2,132	2,220	2,176	1.21	4,807	128M	278B
1402/09/04	2,117	2,073	2,177	2,150	5.65	7,658	297M	639B
1402/09/01	2,025	2,004	2,088	2,035	0.54	4,338	243M	495B
1402/08/30	2,010	2,010	2,045	2,024	0.10	1,013	27M	54B
1402/08/29	2,028	2,006	2,046	2,022	(1.37)	1,262	23M	47B
1402/08/28	2,031	2,019	2,106	2,050	1.74	2,746	73M	149B
1402/08/27	2,049	2,000	2,049	2,015	(0.79)	1,228	28M	56B
1402/08/24	2,049	2,015	2,057	2,031	(0.44)	1,328	25M	51B
1402/08/23	2,081	2,019	2,100	2,040	(3.09)	2,585	68M	139B
1402/08/22	2,078	2,078	2,140	2,105	0.33	1,518	44M	92B
1402/08/21	2,080	2,074	2,116	2,098	(0.57)	1,328	36M	76B
1402/08/20	2,090	2,065	2,165	2,110	0.62	1,996	57M	121B
1402/08/17	2,120	2,073	2,122	2,097	(0.99)	1,896	54M	114B
1402/08/16	2,068	2,057	2,155	2,118	2.52	1,989	61M	130B
1402/08/15	2,043	2,030	2,099	2,066	1.22	1,524	38M	79B
1402/08/14	2,048	2,006	2,092	2,041	1.95	1,966	54M	111B
1402/08/13	1,934	1,934	2,037	2,002	5.09	2,152	101M	202B
1402/08/10	1,960	1,886	1,960	1,905	(3.5)	2,311	76M	146B
1402/08/09	1,972	1,949	2,006	1,974	(0.5)	1,580	47M	94B
1402/08/08	1,976	1,950	2,014	1,984	1.38	1,896	56M	112B
1402/08/07	1,925	1,925	1,987	1,957	1.29	1,670	43M	83B
1402/08/06	2,020	1,913	2,030	1,932	(6.03)	3,441	116M	224B
1402/08/03	2,051	2,033	2,088	2,056	(0.72)	2,091	57M	118B
1402/08/02	2,130	2,040	2,149	2,071	(2.68)	2,798	77M	160B
1402/08/01	2,171	2,108	2,176	2,128	(2.74)	3,029	64M	136B
1402/07/30	2,190	2,160	2,210	2,188	0.69	1,225	36M	79B
1402/07/29	2,200	2,148	2,200	2,173	0.18	1,686	53M	116B
1402/07/26	2,168	2,140	2,269	2,169	(3.08)	2,447	54M	118B
1402/07/25	2,237	2,200	2,300	2,238	0.04	1,514	45M	100B
1402/07/24	2,200	2,166	2,273	2,237	3.47	1,795	69M	155B
1402/07/23	2,169	2,146	2,209	2,162	(0.64)	1,444	35M	76B
1402/07/22	2,230	2,149	2,246	2,176	(2.99)	2,334	53M	115B
1402/07/19	2,298	2,212	2,319	2,243	(0.97)	2,318	63M	140B
1402/07/18	2,212	2,212	2,295	2,265	1.52	1,331	30M	68B
1402/07/17	2,236	2,208	2,298	2,231	(0.27)	1,878	46M	104B
1402/07/16	2,315	2,203	2,320	2,237	(5.33)	2,902	63M	140B
1402/07/15	2,400	2,331	2,416	2,363	(2.32)	1,840	43M	101B
1402/07/12	2,457	2,389	2,462	2,419	(0.17)	1,930	59M	144B
1402/07/10	2,333	2,313	2,488	2,423	4.04	2,948	67M	162B
1402/07/09	2,333	2,307	2,366	2,329	(1.19)	1,748	43M	101B
1402/07/08	2,405	2,337	2,422	2,357	(1.55)	2,322	50M	118B
1402/07/05	2,380	2,358	2,425	2,394	0.63	1,847	45M	108B
1402/07/04	2,410	2,350	2,418	2,379	(0.42)	1,794	41M	98B
1402/07/03	2,410	2,365	2,438	2,389	(0.58)	1,902	39M	93B
1402/07/01	2,385	2,385	2,425	2,403	0.42	1,218	31M	75B
1402/06/29	2,394	2,371	2,433	2,393	(0.58)	1,436	37M	88B
1402/06/28	2,404	2,393	2,443	2,407	(0.33)	1,671	48M	115B
1402/06/27	2,435	2,397	2,445	2,415	0.08	1,990	53M	128B
1402/06/26	2,400	2,393	2,442	2,413	0.58	1,804	39M	95B
1402/06/22	2,449	2,382	2,454	2,399	(1.36)	1,782	30M	72B
1402/06/21	2,450	2,416	2,465	2,432	(0.53)	1,575	47M	115B
1402/06/20	2,449	2,424	2,489	2,445	0.87	1,786	49M	119B
1402/06/19	2,400	2,371	2,460	2,424	0.71	1,741	43M	104B
1402/06/18	2,489	2,378	2,489	2,407	(3.49)	2,871	54M	131B
1402/06/14	2,470	2,461	2,550	2,494	1.05	2,813	63M	158B
1402/06/13	2,470	2,430	2,505	2,468	0.49	2,673	77M	191B
1402/06/12	2,444	2,420	2,489	2,456	0.0	1,809	42M	103B
1402/06/11	2,503	2,399	2,545	2,456	(1.21)	3,025	107M	262B
1402/06/08	2,428	2,428	2,550	2,486	1.02	2,970	105M	262B
1402/06/07	2,460	2,421	2,499	2,461	0.04	1,906	49M	122B
1402/06/06	2,470	2,419	2,510	2,460	(0.49)	2,878	77M	189B
1402/06/05	2,460	2,430	2,498	2,472	2.66	2,969	86M	212B
1402/06/04	2,374	2,331	2,459	2,408	3.88	2,114	46M	111B
1402/06/01	2,350	2,278	2,364	2,318	1.80	1,544	41M	94B
1402/05/31	2,299	2,250	2,323	2,277	(3.48)	1,684	43M	98B
1402/05/30	2,386	2,310	2,422	2,359	(0.13)	1,871	46M	110B
1402/05/29	2,365	2,330	2,411	2,362	(0.25)	1,639	38M	89B
1402/05/28	2,440	2,323	2,440	2,368	(0.88)	1,857	36M	86B
1402/05/25	2,410	2,351	2,420	2,389	0.04	1,994	39M	92B
1402/05/24	2,431	2,347	2,468	2,388	(3.67)	2,319	53M	127B
1402/05/23	2,477	2,430	2,530	2,479	0.57	1,839	44M	109B
1402/05/22	2,500	2,421	2,507	2,465	(0.16)	2,431	58M	142B
1402/05/21	2,530	2,430	2,530	2,469	(5.22)	2,879	96M	236B
1402/05/18	2,611	2,611	2,665	2,605	0.27	102	2M	5B
1402/05/17	2,630	2,582	2,639	2,598	(2.77)	2,410	66M	172B
1402/05/16	2,635	2,612	2,720	2,672	0.64	2,459	76M	203B
1402/05/15	2,640	2,610	2,696	2,655	1.10	2,101	68M	180B
1402/05/14	2,620	2,593	2,689	2,626	1.16	2,976	82M	214B
1402/05/10	2,658	2,571	2,658	2,596	0.46	2,426	72M	187B
1402/05/09	2,590	2,555	2,615	2,584	0.90	1,647	44M	114B
1402/05/08	2,600	2,515	2,610	2,561	(2.4)	3,142	86M	220B
1402/05/07	2,644	2,578	2,710	2,624	(1.06)	2,003	61M	160B
1402/05/04	2,667	2,600	2,686	2,652	0.0	1,903	52M	138B
1402/05/03	2,618	2,618	2,699	2,652	2.04	2,572	86M	228B
1402/05/02	2,613	2,562	2,635	2,599	(2.11)	1,952	57M	148B
1402/04/27	2,790	2,741	2,831	2,772	3.43	4,078	113M	314B
1402/04/26	2,675	2,573	2,770	2,680	2.72	4,817	109M	292B
1402/04/25	2,750	2,563	2,750	2,609	(5.3)	3,910	109M	283B
1402/04/24	2,780	2,702	2,848	2,755	1.14	2,454	54M	148B
1402/04/21	2,791	2,691	2,830	2,724	(4.35)	3,705	88M	241B
1402/04/20	2,940	2,765	2,940	2,848	(3.1)	3,936	101M	288B
1402/04/19	3,019	2,910	3,020	2,939	(2.29)	3,011	53M	157B
1402/04/18	3,070	2,978	3,070	3,008	(2.53)	3,402	71M	215B
1402/04/17	3,110	3,048	3,148	3,086	(0.1)	3,064	59M	183B
1402/04/14	3,082	3,050	3,144	3,089	0.36	3,291	84M	260B
1402/04/13	3,065	3,017	3,120	3,078	0.75	3,054	60M	186B
1402/04/12	3,010	3,010	3,088	3,055	0.69	2,857	65M	200B
1402/04/11	3,000	2,962	3,092	3,034	1.57	2,197	44M	132B
1402/04/10	3,000	2,960	3,077	2,987	(0.2)	2,488	46M	139B
1402/04/07	3,010	2,950	3,053	2,993	(0.93)	3,166	68M	205B
1402/04/06	3,087	2,994	3,088	3,021	(1.85)	3,303	62M	186B
1402/04/05	3,060	3,030	3,124	3,078	(0.06)	2,792	53M	164B
1402/04/04	3,090	3,039	3,140	3,080	0.16	3,117	59M	182B
1402/04/03	3,112	3,056	3,139	3,075	(2.01)	3,097	53M	162B
1402/03/31	3,130	3,093	3,213	3,138	1.49	3,268	67M	210B
1402/03/30	3,080	3,055	3,120	3,092	(0.42)	3,081	57M	178B
1402/03/29	3,090	3,000	3,150	3,105	(0.1)	4,250	92M	287B
1402/03/28	3,170	3,052	3,180	3,108	(5.27)	5,641	121M	375B
1402/03/27	3,340	3,180	3,396	3,281	(1.41)	10,340	270M	885B
1402/03/24	3,321	3,300	3,399	3,328	6.09	2,338	163M	542B
1402/03/02	3,099	3,081	3,224	3,137	1.85	6,250	179M	560B
1402/03/01	3,070	3,039	3,133	3,080	1.15	4,970	173M	533B
1402/02/31	3,030	2,944	3,100	3,045	0.40	4,672	142M	433B
1402/02/30	3,124	2,904	3,140	3,033	(1.4)	4,581	104M	316B
1402/02/27	3,050	3,006	3,146	3,076	2.33	4,294	99M	304B
1402/02/25	3,100	2,920	3,140	3,006	(0.86)	5,141	134M	402B
1402/02/24	2,900	2,900	3,063	3,032	5.90	5,252	184M	558B
1402/02/23	3,001	2,844	3,024	2,863	(6.35)	6,308	208M	595B
1402/02/20	3,319	3,008	3,330	3,057	(5.47)	7,975	280M	855B
1402/02/19	3,218	3,218	3,337	3,234	(6.53)	10,987	377M	1T
1402/02/18	3,355	3,355	3,355	3,460	(4.08)	475	7M	24B
1402/02/17	3,800	3,521	3,820	3,607	(4.7)	3,201	92M	334B
1402/02/16	3,721	3,700	3,883	3,785	2.24	11,296	317M	1T
1402/02/13	3,800	3,625	3,800	3,702	(1.49)	11,301	314M	1T
1402/02/12	3,750	3,702	3,830	3,758	1.21	9,999	331M	1T
1402/02/11	3,750	3,666	3,779	3,713	2.88	7,813	294M	1T
1402/02/10	3,560	3,560	3,700	3,609	0.75	177	6M	22B
1402/02/09	3,660	3,530	3,715	3,582	(1.7)	9,504	199M	711B
1402/02/06	3,651	3,570	3,739	3,644	(2.07)	7,586	152M	555B
1402/02/05	3,700	3,605	3,788	3,721	5.08	10,676	304M	1T
1402/02/04	3,420	3,398	3,615	3,541	4.79	7,641	220M	780B
1402/01/30	3,450	3,320	3,471	3,379	(1.66)	6,939	143M	483B
1402/01/29	3,400	3,356	3,530	3,436	1.57	7,967	215M	739B
1402/01/28	3,400	3,290	3,449	3,383	(1.4)	8,203	181M	613B
1402/01/27	3,520	3,360	3,540	3,431	(0.72)	7,401	193M	661B
1402/01/26	3,360	3,351	3,517	3,456	4.73	5,633	137M	473B
1402/01/22	3,270	3,225	3,360	3,300	(1.46)	6,747	160M	529B
1402/01/21	3,340	3,183	3,492	3,349	2.60	10,272	273M	915B
1402/01/20	3,160	3,155	3,368	3,264	1.21	8,191	225M	736B
1402/01/19	3,105	3,105	3,299	3,225	4.47	7,450	211M	681B
1402/01/16	3,070	2,990	3,141	3,087	(0.9)	7,450	169M	520B
1402/01/15	3,160	3,020	3,250	3,115	0.71	7,359	190M	592B
1402/01/14	3,070	3,005	3,141	3,093	4.25	6,602	143M	442B
1402/01/09	2,940	2,905	3,020	2,967	4.92	7,068	173M	512B
1402/01/08	2,760	2,711	2,892	2,828	4.62	5,630	199M	562B
1402/01/06	2,710	2,630	2,759	2,707	(0.84)	4,476	106M	288B
1402/01/05	2,677	2,677	2,799	2,730	2.52	3,801	94M	256B
1401/12/28	2,750	2,610	2,750	2,663	(1.3)	4,993	126M	336B
1401/12/27	2,626	2,582	2,750	2,698	4.49	3,718	99M	266B
1401/12/24	2,580	2,549	2,624	2,582	4.15	2,944	81M	209B
1401/12/23	2,459	2,392	2,548	2,479	1.47	4,700	134M	332B
1401/12/22	2,471	2,400	2,510	2,443	(1.17)	3,004	63M	153B
1401/12/21	2,560	2,437	2,560	2,472	(4.48)	4,060	91M	225B
1401/12/20	2,599	2,552	2,640	2,588	0.66	3,553	102M	263B
1401/12/16	2,556	2,548	2,610	2,571	0.59	2,693	82M	211B
1401/12/15	2,544	2,480	2,600	2,556	(0.74)	2,362	63M	160B
1401/12/14	2,575	2,530	2,646	2,575	0.16	2,809	64M	164B
1401/12/13	2,580	2,512	2,659	2,571	(1.46)	3,176	74M	191B
1401/12/10	2,478	2,436	2,639	2,609	5.76	6,920	311M	810B
1401/12/09	2,470	2,431	2,495	2,467	0.16	3,116	72M	177B
1401/12/08	2,475	2,421	2,518	2,463	(2.46)	4,295	102M	252B
1401/12/07	2,591	2,421	2,657	2,525	1.04	5,104	125M	316B
1401/12/06	2,448	2,431	2,508	2,499	6.61	2,518	106M	266B
1401/12/03	2,333	2,318	2,389	2,344	(3.58)	2,260	53M	125B
1401/12/02	2,460	2,351	2,488	2,431	1.04	4,515	128M	311B
1401/12/01	2,309	2,297	2,445	2,406	5.16	2,420	63M	152B
1401/11/30	2,265	2,255	2,329	2,288	0.62	1,817	42M	96B
1401/11/26	2,280	2,259	2,299	2,274	(1.52)	1,455	41M	93B
1401/11/25	2,368	2,270	2,368	2,309	(1.62)	1,419	26M	60B
1401/11/24	2,334	2,311	2,375	2,347	1.03	1,619	37M	87B
1401/11/23	2,359	2,300	2,359	2,323	(1.36)	1,684	40M	93B
1401/11/19	2,390	2,320	2,390	2,355	0.04	1,641	45M	107B
1401/11/18	2,314	2,300	2,396	2,354	4.58	1,925	38M	90B
1401/11/17	2,314	2,200	2,314	2,251	(2.43)	2,622	62M	139B
1401/11/16	2,362	2,253	2,388	2,307	(3.39)	2,679	55M	127B
1401/11/12	2,427	2,355	2,440	2,388	0.04	2,078	55M	131B
1401/11/11	2,395	2,351	2,430	2,387	1.53	2,433	53M	126B
1401/11/10	2,354	2,255	2,412	2,351	0.30	3,758	104M	245B
1401/11/09	2,480	2,333	2,480	2,344	(6.54)	4,587	126M	295B
1401/11/08	2,600	2,463	2,600	2,508	(3.91)	4,003	96M	240B
1401/11/05	2,685	2,550	2,749	2,610	(3.55)	4,551	89M	233B
1401/11/04	2,699	2,656	2,764	2,706	(0.04)	3,736	82M	222B
1401/11/03	2,754	2,600	2,800	2,707	0.86	5,862	173M	467B
1401/11/02	2,690	2,602	2,741	2,684	(0.11)	4,102	112M	300B
1401/11/01	2,728	2,647	2,747	2,687	(3.38)	6,443	205M	552B
1401/10/28	2,780	2,730	2,859	2,781	(1.17)	5,338	124M	346B
1401/10/27	2,900	2,742	2,900	2,814	(1.81)	9,044	208M	585B
1401/10/26	2,785	2,784	2,935	2,866	4.18	5,890	184M	528B
1401/10/24	2,750	2,639	2,820	2,751	(3.03)	5,602	130M	358B
1401/10/21	2,830	2,765	2,939	2,837	1.90	10,665	273M	774B
1401/10/20	2,789	2,730	2,789	2,784	6.79	8,796	473M	1T
1401/10/19	2,540	2,511	2,662	2,607	4.78	4,102	180M	470B
1401/10/18	2,424	2,422	2,549	2,488	2.89	4,716	138M	344B
1401/10/17	2,410	2,400	2,463	2,418	1.09	3,892	133M	323B
1401/10/14	2,418	2,365	2,434	2,392	(2.88)	2,955	90M	215B
1401/10/13	2,461	2,399	2,515	2,463	1.15	3,977	102M	251B
1401/10/12	2,350	2,350	2,470	2,435	4.19	3,912	112M	274B
1401/10/11	2,367	2,283	2,439	2,337	(2.54)	4,330	100M	233B
1401/10/10	2,528	2,360	2,528	2,398	(5.18)	5,366	136M	326B
1401/10/07	2,487	2,477	2,556	2,529	1.81	5,903	157M	398B
1401/10/05	2,480	2,453	2,522	2,484	(0.84)	3,410	90M	223B
1401/10/04	2,543	2,456	2,553	2,505	0.16	4,144	118M	296B
1401/10/03	2,463	2,445	2,547	2,501	1.83	3,369	99M	247B
1401/09/30	2,457	2,433	2,493	2,456	1.03	2,107	54M	132B
1401/09/29	2,394	2,371	2,498	2,431	0.45	2,143	50M	122B
1401/09/28	2,470	2,377	2,493	2,420	(2.46)	2,933	64M	154B
1401/09/27	2,442	2,420	2,531	2,481	3.76	3,268	86M	214B
1401/09/26	2,360	2,320	2,428	2,391	1.10	3,562	109M	260B
1401/09/23	2,356	2,330	2,398	2,365	(1.34)	3,254	72M	171B
1401/09/22	2,390	2,351	2,449	2,397	2.57	3,709	103M	248B
1401/09/21	2,215	2,215	2,374	2,337	5.22	3,285	104M	243B
1401/09/20	2,210	2,192	2,258	2,221	(1.16)	2,388	66M	147B
1401/09/19	2,329	2,210	2,340	2,247	(3.27)	3,057	66M	149B
1401/09/16	2,310	2,297	2,370	2,323	0.22	2,641	71M	165B
1401/09/15	2,349	2,303	2,355	2,318	(1.4)	2,249	57M	132B
1401/09/14	2,350	2,320	2,398	2,351	0.09	2,365	44M	104B
1401/09/13	2,292	2,292	2,398	2,349	1.56	3,225	86M	201B
1401/09/12	2,289	2,285	2,350	2,313	0.26	2,968	59M	138B
1401/09/09	2,332	2,279	2,346	2,307	(1.16)	2,874	64M	148B
1401/09/08	2,366	2,300	2,367	2,334	2.96	1,359	48M	113B
1401/09/01	2,480	2,428	2,520	2,457	(1.52)	2,139	47M	116B
1401/08/30	2,490	2,460	2,542	2,495	0.73	1,566	29M	72B
1401/08/29	2,383	2,383	2,533	2,477	3.77	2,405	67M	166B
1401/08/28	2,475	2,351	2,475	2,387	(3.36)	2,178	39M	94B
1401/08/25	2,489	2,437	2,516	2,470	(0.08)	2,011	36M	88B
1401/08/24	2,460	2,430	2,520	2,472	0.61	1,928	44M	110B
1401/08/23	2,543	2,420	2,543	2,457	(2.11)	2,629	54M	134B
1401/08/22	2,551	2,490	2,570	2,510	(2.79)	4,829	186M	468B
1401/08/21	2,681	2,518	2,700	2,582	(1.0)	3,586	81M	209B
1401/08/18	2,620	2,532	2,700	2,608	(1.84)	3,012	80M	208B
1401/08/17	2,750	2,578	2,750	2,657	2.23	3,822	93M	247B
1401/08/16	2,510	2,510	2,615	2,599	6.34	1,416	59M	154B
1401/08/15	2,450	2,377	2,520	2,444	0.87	2,347	63M	155B
1401/08/14	2,350	2,340	2,462	2,423	3.81	2,142	61M	147B
1401/08/11	2,430	2,273	2,430	2,334	(3.99)	2,096	48M	113B
1401/08/10	2,401	2,393	2,480	2,431	1.63	1,430	31M	76B
1401/08/09	2,331	2,331	2,440	2,392	2.97	1,698	40M	96B
1401/08/08	2,360	2,280	2,400	2,323	(4.95)	3,043	102M	238B
1401/08/07	2,490	2,416	2,578	2,444	(0.33)	1,549	36M	89B
1401/08/04	2,535	2,409	2,588	2,452	(5.33)	2,745	68M	167B
1401/08/03	2,620	2,539	2,680	2,590	(3.03)	2,244	45M	117B
1401/08/02	2,770	2,621	2,789	2,671	(4.44)	2,429	41M	110B
1401/08/01	2,777	2,746	2,839	2,795	2.38	1,993	47M	132B
1401/07/30	2,779	2,693	2,782	2,730	(1.05)	851	25M	69B
1401/07/26	2,760	2,725	2,840	2,759	(0.25)	1,720	36M	99B
1401/07/25	2,755	2,750	2,799	2,766	(0.22)	1,079	20M	55B
1401/07/24	2,810	2,750	2,849	2,772	(0.86)	1,359	55M	152B
1401/07/23	2,840	2,779	2,884	2,796	(2.61)	1,578	31M	87B
1401/07/20	2,870	2,856	2,940	2,871	(1.2)	1,130	27M	78B
1401/07/19	2,832	2,810	2,947	2,906	4.80	1,452	34M	98B
1401/07/18	2,795	2,721	2,856	2,773	(0.4)	1,193	33M	92B
1401/07/17	2,870	2,738	2,870	2,784	(4.4)	1,524	31M	85B
1401/07/16	2,885	2,859	2,970	2,912	2.36	1,347	25M	74B
1401/07/12	2,752	2,752	2,930	2,845	2.01	1,841	38M	107B
1401/07/11	2,800	2,757	2,869	2,789	(0.89)	1,498	31M	85B
1401/07/10	2,850	2,766	2,870	2,814	(2.8)	2,304	60M	170B
1401/07/09	3,000	2,851	3,000	2,895	(3.76)	2,230	74M	214B
1401/07/06	3,000	2,972	3,062	3,008	0.70	1,723	48M	144B
1401/07/04	2,882	2,882	3,070	2,987	(0.1)	1,660	36M	108B
1401/07/02	3,040	2,900	3,040	2,990	(3.49)	3,246	148M	443B
1401/06/30	3,096	3,080	3,162	3,098	(0.83)	1,278	38M	119B
1401/06/29	3,070	3,060	3,190	3,124	0.90	1,905	41M	129B
1401/06/28	3,051	3,050	3,199	3,096	0.52	1,335	25M	77B
1401/06/27	3,150	3,060	3,152	3,080	(3.39)	2,447	75M	230B
1401/06/23	3,210	3,161	3,250	3,188	(2.15)	1,954	39M	125B
1401/06/22	3,270	3,201	3,320	3,258	2.29	2,159	44M	143B
1401/06/21	3,214	3,150	3,265	3,185	(1.61)	3,262	92M	293B
1401/06/20	3,278	3,170	3,300	3,237	(1.28)	3,184	93M	301B
1401/06/19	3,360	3,191	3,390	3,279	(1.89)	3,917	123M	405B
1401/06/16	3,260	3,221	3,412	3,342	3.76	6,865	161M	537B
1401/06/15	3,114	3,079	3,307	3,221	4.21	7,081	211M	679B
1401/06/14	3,079	3,052	3,115	3,091	1.68	2,715	62M	191B
1401/06/13	3,037	2,980	3,074	3,040	1.77	2,530	55M	167B
1401/06/12	3,010	2,921	3,050	2,987	(0.1)	2,578	53M	159B
1401/06/09	2,982	2,960	3,037	2,990	(0.76)	1,638	34M	101B
1401/06/08	2,950	2,921	3,047	3,013	3.61	3,333	76M	230B
1401/06/07	2,935	2,852	2,990	2,908	(1.32)	4,404	97M	281B
1401/06/06	3,048	2,910	3,049	2,947	(4.78)	5,316	161M	476B
1401/06/05	3,130	3,001	3,135	3,095	(0.32)	4,779	158M	489B
1401/06/02	3,115	2,930	3,155	3,105	0.39	5,917	193M	598B
1401/06/01	3,062	3,013	3,132	3,093	1.34	3,940	113M	348B
1401/05/31	3,074	3,020	3,098	3,052	1.50	5,756	200M	612B
1401/05/30	2,941	2,927	3,070	3,007	2.73	6,309	182M	549B
1401/05/29	2,880	2,800	2,990	2,927	2.16	5,724	188M	551B
1401/05/26	2,800	2,760	2,899	2,865	4.75	6,935	260M	746B
1401/05/25	2,683	2,656	2,743	2,735	5.68	3,947	148M	406B
1401/05/24	2,484	2,465	2,630	2,588	4.27	4,854	151M	390B
1401/05/23	2,559	2,460	2,559	2,482	(0.4)	1,540	40M	99B
1401/05/22	2,410	2,410	2,530	2,492	2.89	2,678	153M	380B
1401/05/19	2,472	2,380	2,499	2,422	(2.93)	2,287	49M	119B
1401/05/18	2,530	2,469	2,548	2,495	(2.27)	2,462	39M	98B
1401/05/15	2,578	2,505	2,620	2,553	1.67	4,661	231M	591B
1401/05/12	2,464	2,426	2,580	2,511	3.04	5,158	442M	1T
1401/05/11	2,459	2,370	2,500	2,437	0.62	2,889	55M	134B
1401/05/10	2,430	2,400	2,457	2,422	(6.12)	2,691	84M	203B
1401/04/15	8,810	8,700	8,930	8,760	(1.02)	4,088	34M	299B
1401/04/14	8,990	8,800	8,990	8,850	(1.12)	2,438	16M	142B
1401/04/13	9,080	8,860	9,120	8,950	(0.44)	2,445	16M	143B
1401/04/12	9,010	8,900	9,090	8,990	(0.77)	2,358	18M	159B
1401/04/11	9,390	8,950	9,390	9,060	(0.88)	2,916	22M	198B
1401/04/08	9,180	9,060	9,370	9,140	(0.65)	1,980	13M	117B
1401/04/07	9,140	9,050	9,380	9,200	1.66	2,418	12M	114B
1401/04/06	9,090	8,980	9,180	9,050	(1.42)	2,996	25M	226B
1401/04/05	9,570	9,090	9,720	9,180	(5.07)	4,101	47M	427B
1401/04/04	9,530	9,530	9,940	9,670	0.62	1,798	12M	113B
1401/04/01	9,760	9,440	10,040	9,610	(1.64)	2,528	18M	172B
1401/03/31	9,910	9,600	9,980	9,770	1.24	3,355	23M	225B
1401/03/30	9,300	9,270	9,870	9,650	3.54	7,811	163M	2T
1401/03/29	9,210	9,180	9,500	9,320	0.65	1,672	11M	103B
1401/03/28	9,400	9,180	9,420	9,260	(1.8)	2,013	12M	111B
1401/03/25	9,540	9,370	9,690	9,430	(2.38)	1,913	11M	101B
1401/03/24	9,820	9,500	9,930	9,660	(2.13)	2,290	15M	146B
1401/03/23	9,770	9,650	10,100	9,870	2.49	3,052	26M	254B
1401/03/22	9,620	9,390	9,810	9,630	(0.41)	2,207	20M	193B
1401/03/21	9,750	9,560	9,810	9,670	(1.43)	1,979	15M	147B
1401/03/18	9,580	9,580	9,990	9,810	2.40	2,764	17M	168B
1401/03/17	9,500	9,300	9,840	9,580	0.74	2,434	22M	211B
1401/03/16	9,700	9,300	9,800	9,510	(0.52)	3,726	29M	276B
1401/03/11	9,380	9,280	9,580	9,560	5.75	4,854	59M	565B
1401/03/10	9,000	8,920	9,200	9,040	(0.22)	2,346	14M	125B
1401/03/09	9,140	8,880	9,300	9,060	(0.66)	2,837	22M	195B
1401/03/08	9,480	9,080	9,600	9,120	(5.49)	5,092	54M	489B
1401/03/07	10,000	9,440	10,000	9,650	(2.82)	2,885	16M	158B
1401/03/04	9,520	9,520	10,120	9,930	3.87	3,608	35M	349B
1401/03/03	9,600	9,300	9,810	9,560	(0.83)	2,845	18M	174B
1401/03/02	10,100	9,510	10,250	9,640	(4.65)	4,922	41M	390B
1401/03/01	9,750	9,750	10,280	10,110	3.06	3,494	28M	284B
1401/02/31	9,920	9,600	9,990	9,810	(0.1)	2,452	14M	142B
1401/02/28	10,000	9,700	10,000	9,820	(1.9)	2,296	16M	156B
1401/02/27	10,390	9,820	10,390	10,010	(0.1)	3,303	24M	242B
1401/02/26	9,700	9,660	10,180	10,020	3.94	3,825	35M	348B
1401/02/25	9,990	9,450	9,990	9,640	(3.12)	4,045	28M	269B
1401/02/24	10,180	9,790	10,260	9,950	(1.58)	5,024	45M	445B
1401/02/21	9,900	9,870	10,300	10,110	1.20	4,376	63M	639B
1401/02/20	9,770	9,700	10,140	9,990	0.71	4,742	59M	592B
1401/02/19	10,220	9,700	10,280	9,920	(1.39)	8,357	102M	1T
1401/02/18	9,870	9,670	10,150	10,060	5.01	9,344	148M	1T
1401/02/17	9,600	9,420	9,600	9,580	5.74	7,918	182M	2T
1401/02/12	8,910	8,910	9,190	9,060	2.26	2,364	24M	217B
1401/02/11	8,950	8,640	9,090	8,860	(1.56)	3,617	34M	305B
1401/02/10	8,600	8,600	9,080	9,000	5.02	4,440	55M	497B
1401/02/07	8,520	8,470	8,720	8,570	0.23	2,367	22M	187B
1401/02/06	8,580	8,450	8,660	8,550	(0.47)	2,573	22M	192B
1401/02/05	8,450	8,430	8,830	8,590	0.47	2,762	18M	155B
1401/02/04	8,410	8,410	8,720	8,550	2.89	2,783	22M	186B
1401/01/31	8,520	8,230	8,520	8,310	(1.31)	2,065	15M	125B
1401/01/30	8,310	8,220	8,570	8,420	(1.29)	2,371	18M	150B
1401/01/29	8,650	8,280	8,720	8,530	0.95	5,416	56M	476B
1401/01/28	8,480	8,260	8,480	8,450	4.58	5,784	92M	780B
1401/01/27	7,910	7,820	8,090	8,080	4.80	967	21M	171B
1401/01/24	7,570	7,450	7,830	7,710	1.58	1,314	8M	62B
1401/01/23	7,860	7,520	7,900	7,590	(4.05)	2,890	27M	201B
1401/01/22	7,970	7,820	8,040	7,910	(1.0)	2,255	15M	123B
1401/01/21	7,900	7,860	8,180	7,990	0.88	2,868	21M	164B
1401/01/20	7,830	7,630	8,050	7,920	1.41	3,936	31M	248B
1401/01/17	8,040	7,550	8,040	7,810	0.90	3,311	28M	217B
1401/01/16	7,480	7,320	7,860	7,740	3.34	2,446	25M	193B
1401/01/15	7,660	7,350	7,790	7,490	(0.93)	2,903	26M	198B
1401/01/14	7,500	7,320	7,630	7,560	3.99	3,191	43M	321B
1401/01/10	7,240	7,050	7,380	7,270	(0.14)	2,090	16M	118B
1401/01/09	7,350	7,070	7,360	7,280	3.85	2,936	33M	240B
1401/01/08	6,900	6,810	7,190	7,010	2.34	1,501	14M	98B
1401/01/07	6,820	6,700	6,950	6,850	0.88	1,445	10M	71B
1401/01/06	6,750	6,710	6,900	6,790	1.34	1,506	16M	108B
1400/12/28	6,640	6,590	6,760	6,700	2.29	1,460	14M	96B
1400/12/25	6,360	6,350	6,620	6,550	2.50	1,035	8M	52B
1400/12/24	6,440	6,310	6,460	6,390	0.16	801	6M	38B
1400/12/23	6,270	6,270	6,500	6,380	1.27	1,030	8M	50B
1400/12/22	6,250	6,240	6,390	6,300	(0.32)	1,419	11M	71B
1400/12/21	6,400	6,250	6,500	6,320	(2.62)	1,406	12M	78B
1400/12/18	6,490	6,400	6,550	6,490	0.46	1,332	17M	108B
1400/12/17	6,480	6,350	6,560	6,460	(1.97)	1,332	14M	92B
1400/12/16	6,640	6,400	6,770	6,590	0.46	1,816	19M	127B
1400/12/15	6,500	6,430	6,710	6,560	0.15	1,966	20M	129B
1400/12/14	6,510	6,490	6,700	6,550	(0.15)	1,345	15M	95B
1400/12/11	6,730	6,460	6,750	6,560	(1.5)	1,217	9M	56B
1400/12/09	6,500	6,410	6,730	6,660	3.90	2,213	28M	183B
1400/12/08	6,400	6,310	6,450	6,410	0.0	1,103	11M	73B
1400/12/07	6,380	6,350	6,510	6,410	(1.38)	1,169	13M	81B
1400/12/04	6,400	6,320	6,620	6,500	0.15	1,388	13M	82B
1400/12/03	6,620	6,400	6,620	6,490	(2.11)	1,485	12M	79B
1400/12/02	6,640	6,510	6,760	6,630	2.95	2,078	18M	119B
1400/12/01	6,210	6,160	6,550	6,440	3.21	2,788	35M	228B
1400/11/30	6,300	6,190	6,390	6,240	(0.79)	1,381	12M	75B
1400/11/27	6,390	6,210	6,440	6,290	(0.47)	1,286	10M	61B
1400/11/25	6,210	6,210	6,450	6,320	1.12	1,129	7M	46B
1400/11/24	6,420	6,200	6,420	6,250	(2.19)	1,320	10M	59B
1400/11/23	6,500	6,280	6,570	6,390	(1.08)	1,523	11M	71B
1400/11/20	6,450	6,340	6,540	6,460	(0.31)	1,407	15M	95B
1400/11/19	6,350	6,350	6,650	6,480	2.05	1,126	11M	74B
1400/11/18	6,320	6,240	6,500	6,350	(0.94)	1,031	9M	57B
1400/11/17	6,630	6,380	6,660	6,410	(4.47)	1,711	22M	139B
1400/11/16	6,700	6,610	6,860	6,710	(0.59)	1,227	10M	70B
1400/11/13	6,750	6,620	6,930	6,750	(2.6)	1,296	9M	63B
1400/11/12	7,010	6,730	7,100	6,930	0.87	1,410	10M	67B
1400/11/11	6,650	6,550	7,070	6,870	1.48	2,018	20M	139B
1400/11/10	6,910	6,570	6,990	6,770	0.74	1,699	13M	85B
1400/11/09	6,600	6,540	6,760	6,720	4.35	656	7M	50B
1400/11/06	6,400	6,210	6,620	6,440	1.90	1,737	18M	118B
1400/11/05	6,630	6,300	6,690	6,320	(4.68)	1,744	27M	168B
1400/11/04	6,760	6,450	6,780	6,630	(0.3)	1,814	16M	104B
1400/11/03	6,730	6,640	6,840	6,650	(4.73)	2,399	33M	217B
1400/11/02	7,200	6,950	7,300	6,980	(4.51)	1,738	20M	139B
1400/10/29	7,190	7,110	7,490	7,310	0.0	1,451	16M	120B
1400/10/28	7,590	7,290	7,640	7,310	(4.69)	1,475	22M	159B
1400/10/27	7,680	7,590	7,870	7,670	0.0	937	9M	67B
1400/10/26	7,650	7,590	7,870	7,670	(0.65)	1,158	9M	67B
1400/10/25	7,780	7,630	7,970	7,720	(1.66)	1,199	7M	57B
1400/10/22	7,930	7,740	7,990	7,850	(0.76)	1,110	8M	65B
1400/10/21	7,800	7,800	8,050	7,910	1.28	998	6M	46B
1400/10/20	7,760	7,620	7,990	7,810	0.39	1,274	10M	75B
1400/10/19	8,060	7,680	8,140	7,780	(3.71)	1,852	14M	107B
1400/10/18	8,050	8,000	8,050	8,080	(0.49)	187	1M	11B
1400/10/13	8,280	8,060	8,280	8,120	(1.1)	1,016	6M	47B
1400/10/12	8,100	8,100	8,320	8,210	0.24	1,004	6M	51B
1400/10/11	8,270	8,070	8,420	8,190	(2.5)	1,108	9M	73B
1400/10/08	8,530	8,270	8,650	8,400	(1.87)	1,403	9M	75B
1400/10/07	8,210	8,210	8,740	8,560	2.76	2,089	26M	222B
1400/10/06	8,300	8,190	8,510	8,330	1.71	1,477	16M	136B
1400/10/05	8,200	7,970	8,400	8,190	(1.8)	1,605	14M	111B
1400/10/04	8,550	8,130	8,570	8,340	(1.65)	2,863	20M	168B
1400/10/01	8,250	8,250	8,600	8,480	3.16	1,949	19M	161B
1400/09/30	8,030	8,020	8,350	8,220	2.62	1,776	15M	127B
1400/09/29	7,650	7,650	8,100	8,010	3.76	2,815	44M	349B
1400/09/28	8,000	7,620	8,000	7,720	(2.03)	1,025	6M	48B
1400/09/27	7,760	7,740	8,050	7,880	2.20	1,361	9M	70B
1400/09/24	7,850	7,600	7,920	7,710	0.0	1,234	8M	63B
1400/09/23	7,800	7,470	8,000	7,710	(1.53)	1,482	10M	76B
1400/09/22	8,080	7,660	8,360	7,830	(2.85)	2,473	25M	194B
1400/09/21	8,330	7,970	8,400	8,060	(3.59)	1,204	10M	77B
1400/09/20	8,320	8,260	8,590	8,360	(1.42)	1,199	8M	63B
1400/09/17	8,240	8,150	8,550	8,480	4.05	2,193	17M	148B
1400/09/16	8,180	8,050	8,270	8,150	(0.85)	1,183	11M	87B
1400/09/15	8,290	8,050	8,350	8,220	0.12	1,171	8M	67B
1400/09/14	8,090	8,000	8,340	8,210	3.14	1,417	9M	72B
1400/09/13	8,300	7,870	8,440	7,960	(3.86)	2,402	19M	149B
1400/09/10	8,550	8,030	8,630	8,280	(0.72)	1,692	11M	89B
1400/09/09	8,390	8,230	8,550	8,340	(0.71)	1,332	10M	81B
1400/09/08	8,520	8,280	8,690	8,400	(1.98)	1,678	12M	104B
1400/09/07	8,530	8,420	8,760	8,570	(1.61)	1,852	13M	110B
1400/09/06	9,100	8,630	9,150	8,710	(4.07)	2,137	17M	147B
1400/09/03	9,200	8,990	9,330	9,080	(1.3)	2,067	15M	134B
1400/09/02	9,350	9,130	9,350	9,200	(1.92)	2,035	14M	126B
1400/09/01	9,590	9,250	9,610	9,380	(0.85)	2,889	18M	169B
1400/08/30	9,250	9,250	9,740	9,460	(0.21)	3,174	25M	240B
1400/08/29	9,560	9,250	9,560	9,480	4.06	7,152	108M	1T
1400/08/26	9,000	8,860	9,160	9,110	4.35	1,232	18M	160B
1400/08/25	8,580	8,580	8,880	8,730	(1.02)	1,638	16M	137B
1400/08/24	8,910	8,600	9,120	8,820	(2.22)	2,338	19M	172B
1400/08/23	9,010	8,780	9,270	9,020	0.11	2,610	20M	177B
1400/08/22	8,700	8,600	9,210	9,010	0.33	3,465	35M	318B
1400/08/19	8,650	8,500	9,070	8,980	3.94	5,026	69M	623B
1400/08/18	8,410	8,360	8,830	8,640	0.23	2,334	22M	186B
1400/08/17	8,670	8,410	8,840	8,620	(0.92)	2,517	19M	168B
1400/08/16	8,880	8,570	9,050	8,700	(3.55)	3,833	35M	300B
1400/08/15	8,770	8,750	9,050	9,020	4.64	4,142	55M	492B
1400/08/12	8,220	8,000	8,730	8,620	3.61	2,232	29M	253B
1400/08/11	8,100	8,000	8,500	8,320	1.22	2,349	23M	194B
1400/08/10	8,300	7,960	8,560	8,220	(0.24)	3,199	30M	245B
1400/08/09	8,490	8,170	8,490	8,240	(4.19)	1,086	11M	94B
1400/08/08	8,800	8,340	8,880	8,600	(1.26)	3,675	29M	248B
1400/08/05	8,250	8,250	8,730	8,710	4.69	5,187	92M	804B
1400/08/04	8,250	8,150	8,540	8,320	(2.46)	2,813	23M	191B
1400/08/03	8,550	8,350	8,790	8,530	(0.23)	6,415	74M	632B
1400/08/01	8,550	8,550	8,550	8,550	4.91	884	23M	194B
1400/07/28	8,100	7,910	8,170	8,150	4.62	2,278	67M	550B
1400/07/27	7,510	7,510	7,800	7,790	4.85	1,874	39M	305B
1400/07/26	7,670	7,320	7,670	7,430	(3.51)	2,087	15M	113B
1400/07/25	7,860	7,520	7,950	7,700	(1.41)	2,042	15M	119B
1400/07/24	7,700	7,550	7,880	7,810	3.99	1,961	15M	118B
1400/07/21	7,700	7,450	7,950	7,510	(4.21)	2,930	27M	202B
1400/07/20	8,230	7,820	8,230	7,840	(4.74)	3,613	30M	231B
1400/07/19	8,220	8,060	8,500	8,230	0.24	2,480	10M	85B
1400/07/18	8,350	8,080	8,370	8,210	(3.07)	2,350	15M	122B
1400/07/17	8,880	8,410	8,900	8,470	(4.29)	2,240	14M	122B
1400/07/14	8,620	8,470	8,980	8,850	3.39	3,247	20M	176B
1400/07/12	8,530	8,460	8,660	8,560	0.94	1,840	9M	79B
1400/07/11	8,490	8,310	8,650	8,480	0.24	3,094	22M	187B
1400/07/10	8,540	8,270	8,660	8,460	0.95	3,235	16M	136B
1400/07/07	8,380	8,260	8,520	8,380	(0.71)	2,204	14M	116B
1400/07/06	8,210	8,210	8,560	8,440	0.84	2,418	12M	101B
1400/07/04	8,580	8,250	8,580	8,370	(0.95)	2,215	11M	95B
1400/07/03	8,200	8,200	8,470	8,450	4.71	2,716	21M	174B
1400/06/31	8,290	7,850	8,450	8,070	(2.18)	3,425	21M	166B
1400/06/30	8,570	8,190	8,620	8,250	(4.29)	3,453	25M	210B
1400/06/29	8,460	8,460	8,810	8,620	1.89	2,946	22M	189B
1400/06/28	8,500	8,350	8,840	8,460	(3.64)	3,837	29M	248B
1400/06/27	9,170	8,710	9,270	8,780	(4.15)	3,905	29M	258B
1400/06/24	9,390	9,000	9,390	9,160	(2.45)	3,845	16M	143B
1400/06/23	9,160	9,160	9,520	9,390	2.85	2,794	13M	123B
1400/06/22	9,300	8,930	9,500	9,130	(2.77)	4,357	28M	253B
1400/06/21	9,600	9,370	9,770	9,390	(4.77)	2,607	18M	171B
1400/06/20	10,200	9,610	10,240	9,860	(1.99)	3,909	22M	213B
1400/06/17	10,000	9,890	10,250	10,060	1.62	5,253	21M	211B
1400/06/16	10,000	9,770	10,090	9,900	(3.51)	5,593	31M	305B
1400/06/15	10,670	9,910	10,670	10,260	(1.54)	8,550	47M	484B
1400/06/14	10,270	10,050	10,500	10,420	4.20	10,798	92M	956B
1400/06/13	9,850	9,810	10,010	10,000	4.82	9,089	101M	1T
1400/06/10	9,400	9,300	9,770	9,540	1.27	5,898	46M	435B
1400/06/09	9,310	9,310	9,780	9,420	(3.88)	6,422	53M	499B
1400/06/08	9,790	9,790	10,000	9,800	(4.85)	3,206	28M	275B
1400/06/07	10,620	10,090	10,720	10,300	(3.01)	7,683	44M	449B
1400/06/06	10,460	10,260	10,730	10,620	3.91	7,357	54M	574B
1400/06/03	10,140	10,010	10,480	10,220	(0.78)	6,874	39M	395B
1400/06/02	10,440	10,120	10,600	10,300	0.19	7,734	40M	414B
1400/06/01	9,710	9,710	10,510	10,280	2.70	8,181	54M	554B
1400/05/31	10,240	9,800	10,340	10,010	(2.25)	10,993	62M	617B
1400/05/24	10,250	10,050	10,250	10,240	4.81	2,486	34M	353B
1400/05/19	9,270	9,200	9,930	9,770	3.28	8,743	105M	1T
1400/05/18	9,350	9,350	9,640	9,460	1.18	4,515	26M	249B
1400/05/17	9,350	9,150	9,590	9,350	0.86	6,199	35M	326B
1400/05/16	8,860	8,860	9,340	9,270	4.16	7,485	116M	1T
1400/05/13	8,650	8,620	9,040	8,900	0.91	4,068	37M	333B
1400/05/12	8,860	8,710	9,020	8,820	(2.11)	3,698	32M	285B
1400/05/11	9,110	8,800	9,180	9,010	(0.11)	4,952	39M	355B
1400/05/10	8,420	8,420	9,060	9,020	4.52	6,151	105M	951B
1400/05/09	8,560	8,480	8,820	8,630	(1.03)	3,710	30M	261B
1400/05/06	8,750	8,560	8,940	8,720	(2.46)	2,685	20M	173B
1400/05/05	9,070	8,690	9,150	8,940	(1.54)	6,427	58M	514B
1400/05/04	9,080	9,080	9,080	9,080	4.97	1,074	14M	128B
1400/04/28	8,630	8,470	8,670	8,650	4.72	1,170	15M	128B
1400/04/27	8,270	8,150	8,450	8,260	(1.08)	3,874	25M	203B
1400/04/26	8,450	8,240	8,620	8,350	(1.18)	4,441	25M	211B
1400/04/23	8,400	8,310	8,590	8,450	(0.94)	3,351	19M	163B
1400/04/22	8,660	8,350	8,800	8,530	(2.51)	3,654	20M	172B
1400/04/21	8,850	8,610	9,030	8,750	(1.13)	3,987	23M	200B
1400/04/20	8,730	8,730	9,000	8,850	1.96	3,535	20M	180B
1400/04/19	8,740	8,450	8,890	8,680	0.81	4,126	32M	279B
1400/04/16	8,450	8,360	8,810	8,610	(1.37)	3,460	24M	206B
1400/04/15	8,700	8,510	8,960	8,730	1.51	3,815	30M	260B
1400/04/14	8,510	8,400	8,760	8,600	1.78	3,072	18M	153B
1400/04/13	8,200	8,200	8,650	8,450	(0.24)	2,747	17M	146B
1400/04/12	8,600	8,210	8,730	8,470	(1.17)	4,078	36M	301B
1400/04/09	8,270	8,270	8,630	8,570	4.26	3,797	33M	279B
1400/04/08	8,150	8,020	8,470	8,220	0.37	4,894	38M	312B
1400/04/07	8,120	8,120	8,300	8,190	(0.24)	3,457	20M	165B
1400/04/06	8,210	8,100	8,400	8,210	(2.38)	4,605	26M	213B
1400/04/05	8,650	8,170	8,770	8,410	(2.21)	7,742	45M	377B
1400/04/02	8,300	8,260	8,650	8,600	4.37	6,610	58M	498B
1400/04/01	8,100	8,100	8,450	8,240	(1.9)	6,676	74M	610B
1400/03/25	8,140	8,140	8,140	8,490	(0.82)	140	546K	4B
1400/03/24	8,180	8,180	8,180	8,560	(0.58)	115	420K	3B
1400/03/23	8,280	8,280	8,280	8,610	(1.15)	136	755K	6B
1400/03/22	8,710	8,710	8,710	8,710	(4.91)	873	24M	208B
1400/03/19	9,160	9,160	9,160	9,160	(9.93)	480	4M	33B
1400/03/18	9,700	9,700	9,700	10,170	(0.39)	52	255K	2B
1400/03/17	9,730	9,730	9,730	10,210	(0.29)	55	201K	2B
1400/03/12	9,740	9,740	9,740	10,240	(0.1)	45	90K	875M
1400/03/11	9,740	9,740	9,740	10,250	0.0	21	22K	217M
1400/03/10	9,740	9,740	9,740	10,250	0.0	17	27K	265M
1400/03/09	9,760	9,760	9,760	10,250	(0.19)	72	130K	1B
1400/03/08	9,830	9,830	9,830	10,270	(0.68)	131	449K	4B
1400/03/05	9,840	9,840	9,840	10,340	(0.1)	30	45K	444M
1400/03/04	9,850	9,850	9,850	10,350	(0.1)	29	44K	429M
1400/03/03	9,850	9,850	9,850	10,360	0.0	10	11K	110M
1400/03/02	9,860	9,860	9,860	10,360	(0.1)	12	53K	523M
1400/03/01	9,860	9,860	9,860	10,370	0.0	9	21K	211M
1400/02/29	9,860	9,860	9,860	10,370	0.0	9	11K	111M
1400/02/28	9,860	9,860	9,860	10,370	0.0	11	20K	195M
1400/02/27	9,860	9,860	9,860	10,370	0.0	14	17K	164M
1400/02/26	9,870	9,870	9,870	10,370	(0.1)	37	34K	339M
1400/02/25	9,880	9,880	9,880	10,380	(0.19)	53	144K	1B
1400/02/22	9,840	9,840	9,840	10,400	(0.57)	198	496K	5B
1400/02/21	10,160	10,160	10,160	10,460	(0.1)	64	225K	2B
1400/02/20	10,160	10,160	10,160	10,470	0.0	18	67K	676M
1400/02/19	10,160	10,160	10,160	10,470	0.0	13	17K	177M
1400/02/18	10,160	10,160	10,160	10,470	0.0	24	39K	401M
1400/02/15	10,160	10,160	10,160	10,470	0.0	19	43K	434M
1400/02/13	10,160	10,160	10,160	10,470	0.0	15	12K	118M
1400/02/12	10,200	10,200	10,200	10,470	(0.38)	38	540K	6B
1400/01/31	10,300	10,300	10,300	10,510	0.0	30	37K	386M
1400/01/30	10,300	10,300	10,300	10,510	0.0	16	24K	251M
1400/01/29	10,300	10,300	10,300	10,510	0.0	14	25K	263M
1400/01/28	10,300	10,300	10,300	10,510	0.0	9	17K	179M
1400/01/25	10,110	10,110	10,110	10,510	(0.19)	76	188K	2B
1400/01/24	10,330	10,330	10,330	10,530	(0.09)	81	152K	2B
1400/01/23	10,330	10,330	10,330	10,540	0.0	26	29K	304M
1400/01/22	10,330	10,330	10,330	10,540	0.0	36	63K	647M
1400/01/21	10,330	10,330	10,330	10,540	0.0	20	24K	251M
1400/01/18	10,330	10,330	10,330	10,540	0.0	47	74K	767M
1400/01/17	10,340	10,340	10,340	10,540	(0.09)	65	116K	1B
1400/01/16	10,350	10,350	10,350	10,550	(0.09)	75	163K	2B
1400/01/15	10,360	10,360	10,360	10,560	(0.09)	63	154K	2B
1400/01/14	10,370	10,370	10,370	10,570	(0.09)	63	186K	2B
1400/01/11	10,380	10,380	10,380	10,580	(0.09)	105	212K	2B
1400/01/10	10,420	10,420	10,420	10,590	(0.38)	192	972K	10B
1400/01/08	10,800	10,510	10,800	10,630	(0.84)	736	3M	30B
1400/01/07	10,700	10,410	10,980	10,720	1.61	1,747	6M	63B
1399/12/27	10,700	10,350	10,990	10,550	0.38	3,088	13M	136B
1399/12/26	10,300	10,030	10,560	10,510	5.42	4,384	29M	304B
1399/12/25	9,890	9,880	10,150	9,970	(1.09)	2,142	7M	65B
1399/12/24	10,200	9,800	10,340	10,080	1.92	3,209	12M	117B
1399/12/23	9,480	9,480	10,080	9,890	3.56	3,928	14M	135B
1399/12/20	9,490	9,490	9,840	9,550	(1.34)	2,579	12M	117B
1399/12/19	9,800	9,640	9,910	9,680	(1.53)	4,457	23M	221B
1399/12/18	9,410	9,410	10,170	9,830	2.40	6,605	38M	378B
1399/12/17	9,430	9,430	9,430	9,600	(0.21)	164	458K	4B
1399/12/16	9,440	9,440	9,440	9,620	(0.1)	106	212K	2B
1399/12/13	9,470	9,470	9,470	9,630	(0.31)	226	873K	8B
1399/12/12	9,660	9,660	9,660	9,660	(1.93)	505	8M	76B
1399/12/11	9,730	9,730	9,730	9,850	(0.71)	261	2M	19B
1399/12/10	10,000	9,610	10,190	9,920	1.22	3,739	20M	202B
1399/12/09	9,210	9,210	9,950	9,800	4.37	4,444	41M	401B
1399/12/06	9,550	9,360	9,550	9,390	(10.32)	1,729	12M	114B
1399/11/28	21,750	21,750	21,750	21,830	(1.62)	689	2M	38B
1399/11/27	22,170	22,170	22,460	22,190	(1.9)	3,947	22M	482B
1399/11/26	23,000	22,540	23,000	22,620	(1.61)	770	5M	119B
1399/11/12	24,110	22,800	24,470	22,990	(4.17)	5,711	22M	517B
1399/11/11	23,350	23,350	24,750	23,990	(0.21)	6,699	19M	448B
1399/11/08	23,980	23,910	24,800	24,040	(4.45)	3,266	9M	217B
1399/11/07	24,500	24,010	26,530	25,160	(0.44)	6,228	19M	487B
1399/11/06	25,230	25,190	26,000	25,270	(4.68)	4,463	15M	375B
1399/11/05	28,300	26,180	28,300	26,510	(3.77)	5,627	22M	593B
1399/11/04	27,100	26,800	27,880	27,550	3.73	6,635	37M	1T
1399/11/01	25,800	25,670	26,950	26,560	3.47	6,749	28M	747B
1399/10/30	25,540	25,540	26,620	25,670	(4.5)	7,183	35M	886B
1399/10/29	26,820	26,820	26,820	26,880	(4.78)	177	2M	44B
1399/10/27	27,610	27,570	29,500	28,230	(2.72)	2,070	8M	221B
1399/10/24	29,760	27,010	29,760	29,020	2.36	14,627	68M	2T
1399/10/23	28,350	28,350	28,350	28,350	5.00	1,334	5M	144B
1399/10/22	26,750	26,090	27,390	27,000	3.49	4,775	37M	1T
1399/10/21	25,510	25,470	26,750	26,090	2.39	5,541	20M	521B
1399/10/20	26,230	25,020	26,730	25,480	(3.23)	5,389	15M	382B
1399/10/17	27,900	26,230	27,900	26,330	(4.64)	6,349	23M	600B
1399/10/16	27,360	26,000	28,270	27,610	2.53	7,634	24M	676B
1399/10/15	26,950	25,870	26,970	26,930	4.83	5,348	20M	538B
1399/10/14	25,670	25,670	26,130	25,690	(4.92)	2,208	12M	306B
1399/10/13	27,000	26,990	27,700	27,020	(4.89)	5,309	13M	363B
1399/10/10	28,090	27,160	29,000	28,410	2.67	10,968	31M	872B
1399/10/09	27,300	26,730	27,770	27,670	4.61	10,594	37M	1T
1399/10/08	26,600	26,220	27,700	26,450	(4.17)	12,563	43M	1T
1399/10/07	27,530	27,440	28,300	27,600	(4.43)	7,444	24M	659B
1399/10/06	29,710	28,230	29,710	28,880	(2.79)	5,016	16M	470B
1399/10/02	29,970	29,090	30,610	29,710	(1.0)	7,992	22M	663B
1399/10/01	29,890	29,400	31,100	30,010	(1.25)	6,490	17M	499B
1399/09/30	31,500	30,010	32,100	30,390	(3.77)	7,005	23M	704B
1399/09/29	30,950	30,300	31,750	31,580	4.43	8,507	29M	929B
1399/09/26	30,110	30,110	30,930	30,240	(4.58)	8,487	32M	976B
1399/09/25	31,720	31,640	32,200	31,690	(4.83)	914	4M	122B
1399/09/24	32,500	31,470	33,880	33,300	3.19	16,619	75M	2T
1399/09/23	31,220	30,500	32,960	32,270	2.71	10,044	44M	1T
1399/09/22	32,290	30,200	32,310	31,420	1.95	10,759	31M	982B
1399/09/19	29,600	29,510	31,170	30,820	3.81	8,429	44M	1T
1399/09/18	30,100	29,460	30,770	29,690	(4.26)	9,522	29M	856B
1399/09/17	30,320	29,970	32,770	31,010	(1.68)	11,898	43M	1T
1399/09/16	32,730	30,100	32,730	31,540	1.15	26,188	97M	3T
1399/09/15	31,180	31,180	31,180	31,180	4.98	932	4M	136B
1399/09/12	29,700	29,700	29,700	29,700	4.98	1,473	23M	683B
1399/09/11	27,800	26,650	28,580	28,290	3.93	7,273	71M	2T
1399/09/10	28,380	26,210	28,380	27,220	(0.91)	11,927	47M	1T
1399/09/09	27,470	27,470	27,470	27,470	4.97	752	5M	128B
1399/09/08	26,170	26,170	26,170	26,170	4.97	838	3M	81B
1399/09/05	23,900	23,760	25,060	24,930	4.44	2,225	14M	342B
1399/09/04	23,550	22,500	24,330	23,870	2.98	4,614	15M	351B
1399/09/03	23,200	22,500	23,900	23,180	1.49	3,836	10M	225B
1399/09/02	22,440	22,440	23,700	22,840	(3.3)	4,454	16M	357B
1399/09/01	24,590	22,860	24,590	23,620	(1.83)	4,659	15M	352B
1399/08/28	23,100	23,100	24,170	24,060	4.52	2,676	11M	264B
1399/08/27	22,250	22,130	23,370	23,020	3.41	4,246	16M	367B
1399/08/26	21,120	21,120	22,950	22,260	0.13	3,507	11M	247B
1399/08/25	23,290	21,100	23,290	22,230	0.18	4,201	15M	325B
1399/08/24	22,140	21,710	22,220	22,190	4.82	745	3M	73B
1399/08/21	20,510	20,010	21,710	21,170	2.37	4,342	12M	255B
1399/08/20	21,980	20,320	22,440	20,680	(3.27)	4,272	13M	263B
1399/08/19	20,720	20,400	21,750	21,380	(4.08)	1,768	12M	261B
1399/08/17	21,460	21,460	21,460	22,290	(1.28)	224	583K	13B
1399/08/14	20,880	20,880	22,870	22,580	3.63	3,271	9M	194B
1399/08/12	21,750	21,730	22,500	21,790	(4.72)	2,386	7M	162B
1399/08/11	23,990	22,800	24,190	22,870	(4.67)	2,184	8M	190B
1399/08/10	22,200	22,200	24,250	23,990	3.85	4,214	18M	441B
1399/08/07	22,980	22,980	24,080	23,100	(4.47)	5,407	20M	453B
1399/08/06	24,060	24,010	25,250	24,180	(4.31)	1,266	6M	135B
1399/08/05	25,260	25,260	25,650	25,270	(4.93)	3,039	16M	396B
1399/08/03	26,500	26,370	27,800	26,580	(4.22)	747	3M	84B
1399/07/30	27,800	26,950	29,740	27,750	(2.15)	6,516	20M	544B
1399/07/29	28,210	28,210	29,200	28,360	(4.48)	4,893	14M	394B
1399/07/28	29,680	29,680	30,000	29,690	(4.96)	2,732	9M	257B
1399/07/27	32,560	29,460	32,560	31,240	0.74	13,513	38M	1T
1399/07/23	31,050	28,150	31,060	31,010	4.80	4,042	27M	840B
1399/06/23	29,760	29,400	30,790	29,590	(4.36)	1,790	4M	108B
1399/06/22	30,700	30,270	33,000	30,940	(2.89)	12,704	44M	1T
1399/06/19	31,150	31,150	31,150	31,860	(2.81)	511	904K	28B
1399/06/18	31,240	31,240	31,240	32,780	(0.3)	83	96K	3B
1399/06/17	31,350	31,350	31,350	32,880	(0.36)	155	119K	4B
1399/06/16	33,150	32,910	34,580	33,000	(4.73)	5,334	22M	719B
1399/06/15	34,580	34,580	35,890	34,640	(4.81)	2,419	8M	283B
1399/06/12	34,730	34,730	34,730	36,390	(0.44)	190	136K	5B
1399/06/11	35,110	35,110	35,110	36,550	(1.08)	315	349K	12B
1399/06/10	38,300	36,360	38,400	36,950	(3.45)	5,597	18M	681B
1399/06/05	38,280	37,500	38,280	38,270	4.96	8,745	30M	1T
1399/06/04	37,230	35,500	37,230	36,460	5.96	3,190	11M	389B
1399/05/28	34,720	33,440	34,720	34,460	4.20	7,864	18M	632B
1399/05/27	31,500	30,700	33,480	33,070	3.70	7,760	21M	688B
1399/05/26	32,560	31,500	34,580	31,890	(3.8)	6,885	16M	517B
1399/05/25	34,790	32,980	34,790	33,150	(4.49)	2,907	5M	160B
1399/05/22	36,070	32,740	36,180	34,710	0.73	9,361	26M	894B
1399/05/21	34,400	34,400	35,720	34,460	(4.83)	8,704	24M	811B
1399/05/20	37,150	36,080	37,500	36,210	(4.64)	8,198	22M	804B
1399/05/19	39,100	37,150	40,990	37,970	(1.68)	13,426	26M	1T
1399/05/15	38,900	38,500	40,300	38,620	(4.69)	10,802	23M	898B
1399/05/14	40,440	40,440	42,390	40,520	(4.79)	7,883	14M	578B
1399/05/13	43,700	40,500	43,700	42,560	1.70	12,863	18M	780B
1399/05/12	37,890	37,890	41,870	41,850	4.94	2,616	5M	220B
1399/05/11	37,500	37,500	41,370	39,880	1.22	18,924	48M	2T
1399/05/08	39,400	39,400	39,400	39,400	(4.99)	3,286	4M	143B
1399/05/07	42,760	41,160	42,760	41,470	(4.27)	14,373	20M	819B
1399/05/06	43,500	41,340	45,670	43,320	5.97	21,411	36M	2T
1399/05/04	40,880	40,600	40,880	40,880	4.98	10,841	28M	1T
1399/05/01	38,500	38,500	39,000	38,940	4.82	4,322	15M	586B
1399/04/31	36,760	35,010	37,810	37,150	3.17	14,000	39M	1T
1399/04/30	34,640	33,500	36,540	36,010	3.48	16,751	51M	2T
1399/04/29	35,180	33,000	35,180	34,800	3.85	16,395	41M	1T
1399/04/28	33,510	33,510	33,510	33,510	4.98	3,616	9M	298B
1399/04/25	31,990	31,200	31,990	31,920	4.76	7,912	25M	797B
1399/04/24	30,510	29,750	30,510	30,470	4.85	12,698	35M	1T
1399/04/23	28,500	27,790	29,780	29,060	2.43	12,596	34M	991B
1399/04/22	28,420	27,470	28,420	28,370	4.80	6,472	18M	523B
1399/04/21	25,550	25,550	28,230	27,070	0.67	13,838	40M	1T
1399/04/18	27,210	26,740	27,500	26,890	(4.44)	10,038	19M	504B
1399/04/17	29,400	27,770	29,400	28,140	(3.73)	16,744	40M	1T
1399/04/16	29,300	28,700	29,300	29,230	4.73	17,007	51M	2T
1399/04/15	26,610	26,600	29,050	27,910	0.58	14,295	34M	953B
1399/04/14	29,840	27,130	29,840	27,750	(2.8)	13,331	35M	958B
1399/04/11	28,710	27,570	28,710	28,550	4.39	14,260	34M	983B
1399/04/10	27,170	27,100	27,420	27,350	4.71	5,396	11M	301B
1399/04/09	26,000	26,000	26,500	26,120	(4.53)	14,762	39M	1T
1399/04/08	28,400	27,210	28,440	27,360	(4.47)	11,161	34M	921B
1399/04/07	28,570	27,850	29,510	28,640	(0.49)	12,871	30M	854B
1399/04/04	28,500	27,910	29,560	28,780	(1.61)	12,295	38M	1T
1399/04/03	29,500	28,170	31,000	29,250	(1.35)	23,753	52M	2T
1399/04/02	29,700	28,800	29,700	29,650	4.81	11,438	35M	1T
1399/04/01	28,400	27,250	28,570	28,290	3.97	8,600	23M	653B
1399/03/31	27,210	27,210	27,210	27,210	4.98	5,244	13M	354B
1399/03/27	25,050	24,450	26,300	25,920	3.47	10,525	28M	718B
1399/03/26	26,000	24,500	26,800	25,050	(2.83)	13,982	36M	893B
1399/03/25	26,900	25,600	26,900	25,780	(4.31)	11,684	33M	841B
1399/03/24	27,000	26,330	27,600	26,940	2.31	8,536	21M	571B
1399/03/21	25,800	25,123	26,452	26,331	4.52	11,188	33M	882B
1399/03/20	25,550	24,870	26,350	25,193	(3.76)	12,179	37M	933B
1399/03/19	28,686	25,954	28,686	26,178	(4.18)	11,171	27M	694B
1399/03/18	27,800	26,110	28,000	27,320	1.76	24,268	48M	1T
1399/03/17	26,299	25,100	27,613	26,848	13.58	11,805	38M	1T
1399/03/13	23,653	22,890	23,653	23,637	4.93	3,186	15M	343B
1399/03/12	22,300	21,590	22,672	22,527	4.33	6,164	19M	437B
1399/03/11	22,150	20,400	22,150	21,593	2.36	8,350	29M	635B
1399/03/10	21,096	21,096	21,096	21,096	5.00	751	7M	140B
1399/03/07	18,800	18,800	20,606	20,092	2.38	6,452	23M	461B
1399/03/06	19,693	19,451	20,469	19,625	(3.99)	3,082	8M	161B
1399/03/03	21,300	20,406	21,300	20,474	(4.68)	4,305	19M	381B
1399/02/31	22,062	20,959	22,480	21,480	(7.51)	9,890	33M	719B
1399/02/30	23,830	22,022	23,830	23,223	2.32	11,508	36M	843B
1399/02/29	22,714	22,004	22,714	22,696	4.91	4,821	25M	564B
1399/02/28	21,261	20,501	21,715	21,633	4.60	8,893	42M	906B
1399/02/27	20,050	19,706	21,132	20,681	2.76	13,618	57M	1T
1399/02/24	19,823	19,823	21,499	20,126	(3.55)	19,566	81M	2T
1399/02/23	20,866	20,866	20,866	20,866	(5.0)	1,519	9M	196B
1399/02/22	21,964	21,964	21,964	21,964	(5.0)	2,014	10M	222B
1399/02/21	24,300	22,764	24,300	23,119	(3.52)	9,788	27M	628B
1399/02/20	23,300	23,202	24,405	23,962	3.09	14,236	53M	1T
1399/02/17	23,243	23,243	23,243	23,243	(5.0)	2,816	13M	304B
1399/02/16	25,000	23,585	25,555	24,466	(1.45)	6,126	20M	487B
1399/02/15	23,700	23,700	24,885	24,826	1.27	3,807	27M	663B
1399/02/14	24,524	24,221	24,524	24,515	4.96	13,241	62M	2T
1399/02/13	23,300	22,800	23,424	23,357	4.70	7,163	29M	676B
1399/02/10	21,580	21,300	22,513	22,309	4.05	12,047	42M	940B
1399/02/09	21,890	20,994	22,009	21,441	(2.14)	13,838	44M	950B
1399/02/08	21,700	21,000	22,498	21,909	1.60	12,507	39M	854B
1399/02/07	21,835	19,990	21,835	21,564	3.69	18,674	95M	2T
1399/02/06	20,796	20,796	20,796	20,796	5.00	1,091	6M	125B
1399/02/03	19,000	18,700	20,178	19,806	3.06	5,317	33M	649B
1399/02/02	19,898	18,800	19,899	19,218	(1.66)	12,830	44M	844B
1399/02/01	18,902	18,800	20,200	19,542	0.95	16,189	67M	1T
1399/01/31	19,817	18,200	19,817	19,359	2.57	23,334	106M	2T
1399/01/30	18,874	18,874	18,874	18,874	5.00	796	3M	59B
1399/01/27	17,976	17,976	17,976	17,976	5.00	1,606	5M	86B
1399/01/26	16,400	16,011	17,557	17,120	2.39	7,748	29M	505B
1399/01/25	17,100	16,460	17,251	16,721	(3.49)	16,346	70M	1T
1399/01/24	17,700	16,815	18,499	17,326	11.74	13,774	83M	1T
1399/01/20	15,507	15,168	15,507	15,505	4.98	1,079	14M	210B
1399/01/19	14,800	13,901	15,168	14,769	2.24	17,853	107M	2T
1399/01/18	14,848	13,851	14,937	14,446	1.55	26,880	139M	2T
1399/01/17	14,226	14,226	14,226	14,226	5.00	1,020	5M	69B
1399/01/16	13,615	13,615	13,615	13,549	4.49	977	3M	47B
1399/01/11	12,967	12,967	12,967	12,967	5.00	1,491	13M	174B
1399/01/10	12,350	12,350	12,350	12,350	5.00	1,409	10M	120B
1399/01/09	11,762	11,762	11,762	11,762	5.00	857	8M	99B
1399/01/06	11,202	11,202	11,202	11,202	5.00	1,040	8M	84B
1399/01/05	10,451	10,451	10,689	10,669	4.80	1,972	12M	129B
1398/12/28	10,145	10,080	10,288	10,180	0.99	6,151	19M	197B
1398/12/27	10,198	9,693	10,280	10,080	1.28	5,982	25M	255B
1398/12/26	9,710	9,710	9,963	9,953	4.89	4,642	26M	258B
1398/12/25	9,545	9,343	9,798	9,489	(3.51)	7,351	26M	247B
1398/12/24	10,300	9,780	10,300	9,834	(4.47)	3,478	14M	139B
1398/12/21	10,250	10,170	10,399	10,294	3.30	6,440	17M	176B
1398/12/20	9,830	9,815	10,350	9,965	(3.54)	9,387	30M	298B
1398/12/19	10,345	10,303	10,550	10,331	(4.74)	2,731	13M	138B
1398/12/17	10,900	10,605	11,374	10,845	(2.85)	10,580	40M	434B
1398/12/14	11,211	10,840	11,211	11,163	4.54	7,829	48M	538B
1398/12/13	10,434	10,280	10,869	10,678	3.15	12,531	59M	632B
1398/12/12	10,490	10,262	10,500	10,352	1.79	10,218	35M	361B
1398/12/11	10,000	9,888	10,210	10,170	4.59	6,275	31M	313B
1398/12/10	9,849	9,604	9,950	9,724	(3.81)	11,597	41M	398B
1398/12/07	10,285	9,982	10,285	10,109	(0.87)	12,764	49M	494B
1398/12/06	10,300	10,010	10,396	10,198	0.24	12,662	47M	483B
1398/12/05	10,306	10,001	10,480	10,174	(1.94)	12,105	41M	418B
1398/12/04	10,447	10,195	10,661	10,375	0.77	14,669	53M	545B
1398/12/03	9,713	9,713	10,555	10,296	1.40	9,160	39M	401B
1398/11/30	9,929	9,880	10,190	10,154	4.63	7,494	33M	333B
1398/11/29	9,910	9,517	9,941	9,705	(3.11)	12,129	65M	627B
1398/11/28	10,220	9,870	10,300	10,017	(3.58)	17,936	70M	702B
1398/11/27	10,641	10,109	10,641	10,389	(7.25)	16,902	73M	763B
1398/11/26	11,590	10,802	11,590	11,201	0.48	17,204	75M	845B
1398/11/23	11,149	10,934	11,149	11,148	4.98	8,876	89M	994B
1398/11/21	10,390	10,250	10,666	10,619	4.53	14,752	121M	1T
1398/11/20	10,008	9,918	10,299	10,159	1.54	7,896	52M	531B
1398/11/19	10,150	9,830	10,350	10,005	(0.91)	10,415	40M	396B
1398/11/16	10,001	9,999	10,339	10,097	0.26	8,415	31M	310B
1398/11/15	10,499	9,873	10,499	10,071	(3.09)	9,457	40M	403B
1398/11/14	10,401	10,200	10,600	10,392	1.24	8,943	37M	383B
1398/11/13	10,101	9,951	10,480	10,265	0.56	9,299	40M	413B
1398/11/12	10,298	10,000	10,526	10,208	0.41	8,936	34M	351B
1398/11/08	10,112	9,999	10,540	10,166	(0.95)	10,365	43M	441B
1398/11/07	10,400	10,111	10,499	10,264	(3.56)	9,066	35M	363B
1398/11/06	10,978	10,350	11,205	10,643	(2.2)	13,452	61M	644B
1398/11/05	10,798	10,700	11,284	10,882	5.81	10,775	48M	521B
1398/11/02	10,100	9,901	10,588	10,284	(0.03)	9,523	48M	494B
1398/11/01	10,325	10,000	10,328	10,287	4.57	17,978	160M	2T
1398/10/30	9,301	9,250	9,872	9,837	4.63	12,211	195M	2T
1398/10/29	9,332	9,100	9,612	9,402	(0.38)	5,780	28M	260B
1398/10/28	9,260	9,220	9,640	9,438	2.67	6,710	30M	280B
1398/10/25	9,120	8,952	9,328	9,193	1.46	4,416	23M	215B
1398/10/24	9,290	8,856	9,290	9,061	(1.77)	5,029	27M	246B
1398/10/23	9,201	9,088	9,400	9,224	1.52	5,939	30M	275B
1398/10/22	8,683	8,683	9,117	9,086	9.87	2,728	31M	286B
1398/10/17	8,350	8,201	8,632	8,270	(4.19)	3,982	30M	244B
1398/10/15	8,621	8,621	8,850	8,632	(4.87)	4,061	29M	251B
1398/10/14	9,074	9,074	9,074	9,074	(4.99)	511	6M	51B
1398/10/11	9,521	9,378	9,799	9,551	(0.09)	6,110	32M	308B
1398/10/10	9,800	9,225	9,849	9,560	0.49	9,404	44M	424B
1398/10/09	9,202	9,202	9,553	9,513	4.55	2,550	22M	210B
1398/10/08	9,149	8,900	9,200	9,099	1.16	7,239	41M	376B
1398/10/07	8,860	8,860	9,089	8,995	2.24	6,871	31M	283B
1398/10/04	8,947	8,687	8,947	8,798	0.08	5,198	29M	252B
1398/10/03	8,850	8,620	8,990	8,791	0.08	4,707	32M	283B
1398/10/02	8,950	8,558	9,100	8,784	(2.49)	6,776	32M	278B
1398/10/01	9,210	8,892	9,284	9,008	(0.75)	5,508	26M	231B
1398/09/30	8,801	8,740	9,285	9,076	2.63	8,904	47M	423B
1398/09/27	8,880	8,720	9,056	8,843	(0.76)	4,684	20M	173B
1398/09/26	9,089	8,795	9,089	8,911	(1.18)	4,051	18M	161B
1398/09/25	9,092	8,900	9,101	9,017	0.23	3,500	14M	122B
1398/09/24	8,997	8,843	9,150	8,996	1.58	4,934	20M	182B
1398/09/23	8,990	8,761	8,990	8,856	(0.9)	5,049	21M	190B
1398/09/20	8,801	8,740	9,100	8,936	(0.3)	3,246	13M	113B
1398/09/19	8,901	8,712	9,201	8,963	0.34	4,571	21M	193B
1398/09/18	9,087	8,851	9,087	8,933	(1.72)	3,957	14M	124B
1398/09/17	9,000	8,901	9,255	9,089	(0.16)	4,128	18M	160B
1398/09/16	9,190	8,958	9,268	9,104	3.04	4,898	20M	183B
1398/09/13	8,600	8,600	8,950	8,835	1.75	3,995	29M	258B
1398/09/12	8,717	8,565	8,850	8,683	(1.63)	3,504	13M	114B
1398/09/11	8,987	8,561	9,150	8,827	0.26	4,032	15M	130B
1398/09/10	8,699	8,530	8,988	8,804	1.30	4,547	17M	147B
1398/09/09	8,870	8,521	8,904	8,691	1.02	5,811	24M	207B
1398/09/06	8,389	8,350	8,655	8,603	4.37	4,294	32M	271B
1398/09/05	8,000	7,985	8,270	8,243	4.65	3,300	35M	287B
1398/09/04	7,800	7,755	7,955	7,877	1.22	2,236	10M	77B
1398/09/03	7,899	7,700	7,930	7,782	(1.95)	2,308	10M	81B
1398/09/02	8,033	7,790	8,100	7,937	(0.94)	1,527	4M	34B
1398/08/29	7,935	7,900	8,100	8,012	1.91	1,506	8M	65B
1398/08/28	7,672	7,672	7,919	7,862	4.02	1,492	10M	81B
1398/08/27	7,290	7,290	7,797	7,558	(0.34)	2,167	13M	97B
1398/08/26	7,577	7,577	7,780	7,584	(4.9)	1,887	15M	117B
1398/08/25	8,160	7,750	8,230	7,975	(2.14)	2,214	8M	62B
1398/08/22	8,180	8,001	8,250	8,149	0.83	2,073	8M	67B
1398/08/21	7,980	7,930	8,180	8,082	3.66	2,130	8M	69B
1398/08/20	7,899	7,660	7,942	7,797	(1.44)	1,980	7M	53B
1398/08/19	7,920	7,759	8,025	7,911	(1.67)	1,473	5M	39B
1398/08/18	8,002	7,930	8,249	8,045	(0.25)	2,103	10M	80B
1398/08/14	8,210	7,950	8,291	8,065	(3.25)	2,420	11M	86B
1398/08/13	8,530	8,096	8,590	8,336	(1.4)	1,632	7M	57B
1398/08/12	8,339	8,220	8,620	8,454	2.47	2,427	13M	106B
1398/08/11	8,490	8,112	8,490	8,250	(2.57)	2,503	7M	60B
1398/08/08	8,399	8,360	8,600	8,468	1.33	2,656	8M	64B
1398/08/06	8,400	8,201	8,443	8,357	2.40	2,112	6M	53B
1398/08/04	7,934	7,800	8,284	8,161	3.43	2,793	18M	150B
1398/08/01	8,020	7,650	8,099	7,890	0.75	2,469	10M	77B
1398/07/30	7,863	7,655	7,863	7,831	4.57	3,285	18M	139B
1398/07/29	7,230	7,040	7,721	7,489	1.84	3,105	20M	151B
1398/07/28	7,501	7,266	7,755	7,354	(3.84)	2,438	15M	107B
1398/07/24	7,730	7,572	8,048	7,648	(4.04)	4,065	26M	200B
1398/07/23	8,350	7,866	8,400	7,970	(3.74)	1,358	9M	73B
1398/07/22	8,460	8,200	8,598	8,280	(4.07)	2,775	11M	88B
1398/07/21	8,926	8,412	8,970	8,631	(2.46)	2,879	10M	87B
1398/07/20	8,850	8,730	8,990	8,849	3.26	3,193	10M	88B
1398/07/17	8,700	8,461	8,750	8,570	(3.77)	4,470	24M	202B
1398/07/16	9,290	8,813	9,400	8,906	(3.99)	3,216	16M	140B
1398/07/15	9,280	8,932	9,559	9,276	(1.18)	5,439	30M	279B
1398/07/14	9,790	9,380	9,790	9,387	(4.92)	3,092	22M	205B
1398/07/13	9,870	9,594	10,000	9,873	2.13	4,062	25M	248B
1398/07/10	9,710	9,528	9,978	9,667	(3.61)	5,224	36M	345B
1398/07/09	10,200	9,719	10,249	10,029	(1.96)	6,316	40M	403B
1398/07/08	10,650	10,050	10,650	10,230	(1.47)	7,438	53M	540B
1398/07/07	10,615	10,050	10,650	10,383	(0.83)	5,631	33M	341B
1398/07/06	10,492	10,105	10,495	10,470	4.74	6,889	57M	593B
1398/07/03	9,990	9,720	10,007	9,996	4.88	3,815	54M	540B
1398/07/02	9,200	9,200	9,556	9,531	4.72	3,874	42M	397B
1398/07/01	9,080	8,940	9,170	9,101	0.55	3,074	17M	151B
1398/06/31	9,200	8,920	9,298	9,051	(0.7)	3,398	14M	129B
1398/06/30	8,900	8,900	9,250	9,115	(0.08)	3,118	11M	104B
1398/06/27	9,400	9,086	9,477	9,122	(4.62)	2,696	19M	177B
1398/06/26	9,899	9,410	9,980	9,564	0.0	3,052	27M	256B
1398/06/25	9,450	9,349	9,583	9,564	4.79	3,532	36M	348B
1398/06/24	9,000	8,702	9,348	9,127	(0.35)	3,002	17M	157B
1398/06/23	9,140	9,051	9,300	9,159	0.96	2,586	13M	122B
1398/06/20	9,259	8,971	9,300	9,072	(0.21)	1,908	8M	73B
1398/06/17	9,100	8,900	9,300	9,091	0.71	2,425	12M	112B
1398/06/16	8,990	8,770	9,174	9,027	3.30	3,515	17M	150B
1398/06/13	8,588	8,578	8,771	8,739	4.61	851	4M	35B
1398/06/12	8,568	8,122	8,568	8,354	(2.28)	2,855	10M	84B
1398/06/11	8,890	8,250	8,890	8,549	(1.38)	2,597	10M	83B
1398/06/10	8,750	8,500	8,787	8,669	(0.61)	2,105	9M	79B
1398/06/09	8,820	8,480	9,090	8,722	(0.98)	3,328	14M	120B
1398/06/06	8,800	8,700	9,060	8,808	(3.59)	2,434	13M	110B
1398/06/05	9,200	8,872	9,390	9,136	(0.31)	2,443	17M	156B
1398/06/04	9,339	9,000	9,339	9,164	(1.04)	2,885	15M	141B
1398/06/03	9,569	9,175	9,599	9,260	(4.11)	2,233	16M	151B
1398/06/02	9,780	9,506	9,990	9,657	0.58	2,655	13M	125B
1398/05/30	9,271	9,271	9,631	9,601	4.67	2,599	16M	151B
1398/05/28	8,948	8,804	9,469	9,173	1.19	2,172	15M	140B
1398/05/27	8,900	8,852	9,123	9,065	4.33	3,403	31M	281B
1398/05/26	8,700	8,501	8,977	8,689	(0.56)	2,755	19M	166B
1398/05/23	8,987	8,641	8,987	8,738	(2.06)	2,514	14M	119B
1398/05/22	8,821	8,802	9,180	8,922	0.75	2,089	14M	123B
1398/05/20	8,899	8,762	8,998	8,856	(1.59)	2,666	23M	207B
1398/05/19	9,074	8,700	9,330	8,999	(0.22)	3,098	17M	156B
1398/05/16	8,930	8,770	9,074	9,019	4.36	4,496	34M	308B
1398/05/15	8,654	8,460	8,655	8,642	4.84	3,028	51M	437B
1398/05/14	7,900	7,879	8,417	8,243	2.82	3,302	28M	227B
1398/05/13	8,200	7,822	8,200	8,017	(0.67)	5,600	35M	280B
1398/05/12	8,100	7,801	8,296	8,071	16.75	9,662	97M	783B
1398/03/21	6,750	6,630	7,080	6,933	1.84	2,824	33M	231B
1398/03/20	6,930	6,620	7,010	6,808	0.92	3,095	24M	161B
1398/03/19	6,444	6,425	6,791	6,746	3.31	3,562	30M	200B
1398/03/18	6,501	6,372	6,596	6,530	2.95	3,539	30M	195B
1398/03/13	6,193	6,190	6,423	6,343	2.70	2,063	24M	153B
1398/03/12	6,112	6,076	6,197	6,176	3.64	3,101	21M	130B
1398/03/11	5,875	5,805	6,062	5,959	2.23	4,508	36M	212B
1398/03/08	5,924	5,750	5,950	5,829	(0.85)	1,827	8M	49B
1398/03/07	5,861	5,841	5,939	5,879	1.29	2,062	12M	69B
1398/03/05	5,850	5,794	5,890	5,804	(1.83)	3,643	24M	137B
1398/03/04	5,800	5,780	5,997	5,912	2.37	1,700	10M	58B
1398/03/01	5,884	5,700	5,885	5,775	(1.87)	1,870	11M	64B
1398/02/31	5,905	5,803	5,960	5,885	0.07	1,565	7M	40B
1398/02/30	5,985	5,800	6,010	5,881	(0.68)	1,780	10M	57B
1398/02/29	5,799	5,731	5,985	5,921	2.88	3,267	21M	123B
1398/02/28	5,740	5,630	5,849	5,755	2.26	3,365	21M	122B
1398/02/25	5,900	5,606	5,900	5,628	(3.61)	4,571	34M	194B
1398/02/24	5,800	5,763	5,949	5,839	1.49	2,068	11M	66B
1398/02/23	5,570	5,570	5,770	5,753	3.68	1,535	14M	83B
1398/02/22	5,749	5,523	5,749	5,549	(3.55)	2,011	17M	94B
1398/02/21	5,902	5,660	6,050	5,753	(2.41)	2,796	19M	109B
1398/02/18	5,813	5,811	6,050	5,895	(2.61)	3,047	22M	130B
1398/02/17	6,102	6,041	6,112	6,053	(3.8)	820	8M	51B
1398/02/16	6,354	6,257	6,442	6,292	(3.45)	1,441	14M	90B
1398/02/15	6,449	6,310	6,649	6,517	1.92	3,975	36M	233B
1398/02/14	6,250	6,221	6,449	6,394	3.11	3,372	23M	149B
1398/02/11	6,068	5,969	6,322	6,201	1.94	3,562	28M	174B
1398/02/10	6,147	5,987	6,171	6,083	(0.26)	3,227	17M	106B
1398/02/09	6,173	6,050	6,200	6,099	(1.21)	3,516	15M	89B
1398/02/08	6,129	6,114	6,310	6,174	1.23	2,358	14M	89B
1398/02/07	6,100	6,012	6,220	6,099	(0.39)	2,614	16M	97B
1398/02/04	6,231	6,080	6,250	6,123	(3.01)	3,300	17M	104B
1398/02/03	6,250	6,205	6,416	6,313	(1.27)	2,446	17M	107B
1398/02/02	6,322	5,980	6,478	6,394	2.65	7,234	104M	667B
1398/01/31	6,167	6,000	6,259	6,229	3.49	5,025	75M	465B
1398/01/28	5,940	5,849	6,048	6,019	3.49	6,397	83M	497B
1398/01/27	5,650	5,500	5,892	5,816	2.65	5,785	76M	445B
1398/01/26	5,668	5,500	5,710	5,666	3.19	5,997	33M	188B
1398/01/25	5,350	5,310	5,538	5,491	3.12	3,692	23M	126B
1398/01/24	5,360	5,240	5,390	5,325	1.25	3,839	22M	116B
1398/01/21	5,245	5,191	5,370	5,259	1.39	5,088	27M	142B
1398/01/20	5,245	5,142	5,293	5,187	(3.16)	5,769	36M	186B
1398/01/19	5,459	5,307	5,459	5,356	(2.17)	3,269	15M	81B
1398/01/18	5,480	5,390	5,551	5,475	(0.27)	2,836	13M	73B
1398/01/17	5,456	5,381	5,580	5,490	0.86	2,145	12M	64B
1398/01/11	5,401	5,400	5,519	5,443	1.21	1,557	7M	37B
1398/01/10	5,301	5,301	5,449	5,378	0.35	2,187	9M	46B
1398/01/07	5,595	5,279	5,595	5,359	(2.55)	4,359	19M	102B
1398/01/06	5,520	5,426	5,610	5,499	0.31	1,506	9M	50B
1398/01/05	5,439	5,400	5,530	5,482	2.45	1,016	5M	26B
1397/12/28	5,390	5,230	5,439	5,351	(0.32)	2,629	14M	76B
1397/12/27	5,500	5,315	5,540	5,368	(3.03)	4,747	35M	187B
1397/12/26	5,620	5,431	5,709	5,536	(2.12)	2,238	15M	85B
1397/12/25	5,751	5,590	5,811	5,656	(2.2)	1,397	11M	61B
1397/12/22	5,800	5,650	5,899	5,783	0.68	1,786	21M	122B
1397/12/21	5,548	5,502	5,769	5,744	3.53	1,603	18M	104B
1397/12/20	5,596	5,480	5,700	5,548	(1.91)	1,502	10M	57B
1397/12/19	5,700	5,566	5,772	5,656	(2.18)	1,361	9M	51B
1397/12/18	5,930	5,693	5,930	5,782	(2.25)	977	8M	48B
1397/12/14	5,890	5,802	5,950	5,915	3.37	1,284	13M	76B
1397/12/13	5,592	5,550	5,752	5,722	3.45	1,338	17M	99B
1397/12/12	5,600	5,467	5,619	5,531	0.49	1,254	7M	41B
1397/12/11	5,660	5,465	5,660	5,504	(3.3)	1,883	13M	69B
1397/12/08	5,670	5,645	5,769	5,692	1.99	1,423	10M	58B
1397/12/07	5,450	5,352	5,673	5,581	2.31	2,960	23M	128B
1397/12/06	5,613	5,383	5,690	5,455	(2.71)	4,890	32M	174B
1397/12/05	5,580	5,580	5,710	5,607	(3.53)	4,554	38M	212B
1397/12/04	6,000	5,770	6,000	5,812	(3.29)	1,478	14M	79B
1397/12/01	6,115	5,994	6,150	6,010	(1.73)	2,919	59M	356B
1397/11/30	6,201	6,107	6,250	6,116	(1.85)	1,322	13M	78B
1397/11/29	6,249	6,112	6,310	6,231	0.74	1,016	6M	37B
1397/11/28	6,280	6,061	6,280	6,185	(1.23)	1,596	17M	103B
1397/11/27	6,300	6,161	6,388	6,262	(0.54)	1,449	11M	69B
1397/11/24	6,325	6,260	6,397	6,296	0.33	1,670	15M	94B
1397/11/23	6,330	6,133	6,360	6,275	(1.12)	1,464	15M	97B
1397/11/21	6,300	6,280	6,439	6,346	0.03	1,328	9M	56B
1397/11/17	6,348	6,272	6,348	6,344	3.93	4,714	86M	548B
1397/11/16	6,101	6,016	6,247	6,104	1.61	2,193	48M	296B
1397/11/15	6,078	5,960	6,091	6,007	0.05	2,079	51M	306B
1397/11/14	6,098	5,865	6,106	6,004	(1.59)	1,240	13M	79B
1397/11/13	6,189	5,980	6,189	6,101	(0.08)	2,237	43M	262B
1397/11/10	6,140	6,026	6,140	6,106	3.42	4,571	90M	550B
1397/11/09	5,800	5,740	5,906	5,904	3.96	1,472	43M	254B
1397/11/08	5,790	5,649	5,790	5,679	(2.46)	1,177	6M	33B
1397/11/07	5,906	5,791	6,000	5,822	(3.39)	1,490	8M	45B
1397/11/06	6,110	5,900	6,220	6,026	(0.71)	1,274	6M	34B
1397/11/03	5,930	5,895	6,118	6,069	3.16	1,470	6M	34B
1397/11/02	5,760	5,750	5,989	5,883	0.32	1,043	6M	36B
1397/11/01	5,960	5,794	6,000	5,864	(2.83)	1,392	9M	52B
1397/10/30	6,279	6,011	6,279	6,035	(3.61)	3,459	21M	125B
1397/10/29	6,289	6,200	6,365	6,261	0.94	1,868	16M	101B
1397/10/26	6,300	6,070	6,336	6,203	(1.63)	3,490	52M	325B
1397/10/25	6,552	6,269	6,564	6,306	(3.43)	4,549	28M	177B
1397/10/24	6,640	6,505	6,643	6,530	(0.91)	1,383	7M	48B
1397/10/23	6,643	6,557	6,643	6,590	(1.42)	1,357	6M	36B
1397/10/22	6,749	6,610	6,775	6,685	(0.61)	1,040	7M	48B
1397/10/19	6,651	6,650	6,760	6,726	1.17	799	6M	41B
1397/10/18	6,700	6,615	6,700	6,648	(1.36)	981	5M	33B
1397/10/17	6,810	6,670	6,820	6,740	(0.37)	965	6M	42B
1397/10/16	6,700	6,651	6,820	6,765	0.71	1,155	11M	77B
1397/10/15	6,650	6,600	6,810	6,717	0.0	1,090	9M	63B
1397/10/12	6,800	6,620	6,849	6,717	(2.47)	1,516	12M	83B
1397/10/11	6,890	6,750	6,988	6,887	2.49	1,993	13M	90B
1397/10/10	6,599	6,470	6,836	6,720	2.22	1,932	17M	113B
1397/10/09	6,679	6,530	6,679	6,574	(1.47)	1,391	8M	54B
1397/10/08	6,625	6,615	6,780	6,672	0.76	1,426	6M	43B
1397/10/05	6,780	6,592	6,849	6,622	(1.88)	2,361	28M	184B
1397/10/04	6,890	6,670	6,892	6,749	(2.15)	1,320	9M	64B
1397/10/03	7,031	6,845	7,039	6,897	(2.47)	1,182	9M	60B
1397/10/02	6,998	6,961	7,200	7,072	3.76	1,528	14M	102B
1397/10/01	6,870	6,777	6,900	6,816	(0.15)	739	5M	32B
1397/09/28	6,939	6,750	6,979	6,826	(1.16)	1,039	8M	52B
1397/09/27	6,820	6,750	7,070	6,906	0.48	1,402	7M	50B
1397/09/26	7,035	6,788	7,035	6,873	(2.37)	1,640	10M	69B
1397/09/25	7,190	7,000	7,190	7,040	(1.99)	1,193	9M	66B
1397/09/24	7,248	7,150	7,248	7,183	(0.68)	588	4M	30B
1397/09/21	7,220	7,153	7,320	7,232	0.96	1,402	7M	54B
1397/09/20	7,071	7,060	7,279	7,163	0.48	1,147	7M	48B
1397/09/19	7,200	7,056	7,290	7,129	(2.99)	2,137	18M	125B
1397/09/18	7,413	7,150	7,413	7,349	3.10	3,415	34M	250B
1397/09/17	7,000	6,980	7,140	7,128	3.82	1,001	13M	90B
1397/09/14	6,789	6,740	6,880	6,866	3.78	1,310	13M	88B
1397/09/13	6,536	6,430	6,800	6,616	0.17	2,021	16M	105B
1397/09/12	6,690	6,501	6,690	6,605	(0.65)	1,738	13M	89B
1397/09/11	6,620	6,461	6,799	6,648	(1.2)	2,307	13M	87B
1397/09/10	6,950	6,702	6,951	6,729	(3.61)	1,237	22M	148B
1397/09/07	7,101	6,822	7,150	6,981	(1.37)	1,768	18M	126B
1397/09/06	7,169	7,000	7,180	7,078	(1.65)	2,393	23M	162B
1397/09/05	7,252	7,090	7,385	7,197	1.05	2,618	23M	164B
1397/09/03	6,890	6,890	7,164	7,122	3.38	2,511	20M	146B
1397/08/30	6,742	6,740	6,988	6,889	1.95	1,678	13M	92B
1397/08/29	6,750	6,700	6,842	6,757	(0.41)	1,460	11M	72B
1397/08/28	6,720	6,671	6,970	6,785	1.04	2,128	17M	116B
1397/08/27	6,999	6,680	7,049	6,715	(3.49)	3,426	39M	263B
1397/08/26	7,025	6,814	7,199	6,958	(0.95)	2,679	17M	115B
1397/08/23	7,000	6,831	7,200	7,025	(1.26)	3,217	24M	166B
1397/08/22	7,126	6,860	7,126	7,115	3.84	4,220	57M	403B
1397/08/21	6,695	6,600	6,890	6,852	3.43	1,642	19M	128B
1397/08/20	6,599	6,340	6,740	6,625	2.16	3,435	24M	162B
1397/08/19	6,390	6,330	6,506	6,485	3.66	3,714	39M	253B
1397/08/15	6,089	6,019	6,290	6,256	3.42	3,035	38M	240B
1397/08/14	5,911	5,911	6,110	6,049	1.53	1,170	7M	44B
1397/08/13	6,141	5,886	6,141	5,958	(2.82)	1,990	16M	96B
1397/08/12	6,070	5,916	6,152	6,131	3.63	3,025	31M	193B
1397/08/09	5,740	5,659	5,990	5,916	2.71	2,278	19M	114B
1397/08/07	5,900	5,640	5,920	5,760	0.61	1,502	11M	61B
1397/08/06	5,561	5,520	5,798	5,725	2.69	1,627	13M	73B
1397/08/05	5,601	5,550	5,755	5,575	(3.56)	1,890	23M	129B
1397/08/02	6,000	5,747	6,000	5,781	(3.42)	2,069	38M	221B
1397/08/01	6,239	5,951	6,280	5,986	(3.42)	2,607	26M	153B
1397/07/30	6,220	6,000	6,300	6,198	0.58	3,139	29M	181B
1397/07/29	6,199	6,155	6,240	6,162	(3.88)	4,828	76M	468B
1397/07/28	6,414	6,305	6,414	6,411	3.94	3,584	72M	463B
1397/07/25	6,147	5,951	6,182	6,168	3.75	3,683	84M	520B
1397/07/24	5,945	5,870	5,945	5,945	3.99	1,585	49M	291B
1397/07/23	5,652	5,600	5,728	5,717	3.79	1,471	13M	75B
1397/07/22	5,435	5,430	5,770	5,508	(1.68)	582	4M	24B
1397/07/21	5,613	5,450	5,613	5,602	3.78	4,874	83M	464B
1397/07/18	5,217	5,217	5,425	5,398	3.47	2,010	28M	151B
1397/07/17	5,121	4,912	5,258	5,217	3.18	2,243	22M	117B
1397/07/16	5,029	5,029	5,190	5,056	(3.47)	3,472	31M	159B
1397/07/15	5,238	5,238	5,241	5,238	(4.0)	696	8M	40B
1397/07/14	5,412	5,306	5,745	5,456	(1.28)	2,398	19M	102B
1397/07/11	5,522	5,522	5,635	5,527	(3.91)	2,340	23M	127B
1397/07/10	5,783	5,744	5,880	5,752	(3.86)	1,277	12M	69B
1397/07/09	6,348	5,906	6,348	5,983	(2.75)	4,921	34M	203B
1397/07/08	6,110	6,051	6,155	6,152	3.94	4,406	47M	287B
1397/07/07	5,965	5,755	6,001	5,919	2.56	5,107	34M	201B
1397/07/04	5,774	5,650	5,774	5,771	3.94	3,683	35M	204B
1397/07/03	5,552	5,501	5,552	5,552	3.99	1,464	18M	99B
1397/07/02	5,200	5,159	5,365	5,339	3.49	2,148	24M	130B
1397/07/01	5,070	5,070	5,219	5,159	1.54	4,772	30M	153B
1397/06/31	5,200	5,000	5,250	5,081	(1.93)	6,816	31M	157B
1397/06/27	5,329	5,070	5,329	5,181	(0.31)	4,012	19M	97B
1397/06/26	5,118	5,110	5,210	5,197	3.73	3,656	27M	139B
1397/06/25	5,016	4,900	5,016	5,010	3.86	6,558	64M	318B
1397/06/24	4,799	4,750	4,838	4,824	3.70	1,114	14M	67B
1397/06/21	4,540	4,530	4,748	4,652	1.39	6,017	36M	166B
1397/06/20	4,639	4,534	4,640	4,588	(1.27)	4,333	24M	108B
1397/06/19	4,690	4,610	4,694	4,647	(0.21)	4,334	26M	122B
1397/06/18	4,724	4,580	4,724	4,657	1.13	4,490	21M	100B
1397/06/17	4,580	4,498	4,680	4,605	1.43	5,106	27M	123B
1397/06/14	4,671	4,498	4,684	4,540	(3.07)	4,707	26M	117B
1397/06/13	4,703	4,602	4,765	4,684	1.32	3,007	16M	73B
1397/06/12	4,740	4,580	4,746	4,623	(3.08)	5,318	35M	163B
1397/06/11	4,898	4,746	4,898	4,770	(3.5)	2,345	25M	118B
1397/06/10	5,120	4,856	5,130	4,943	(0.76)	6,892	42M	207B
1397/06/07	4,830	4,820	5,181	4,981	(0.58)	13,747	121M	604B
1397/06/06	5,010	5,010	5,010	5,010	(3.99)	428	9M	46B
1397/06/05	5,218	5,218	5,218	5,218	(3.99)	308	8M	43B
1397/06/04	5,435	5,435	5,435	5,435	(1.98)	144	4M	23B
1397/06/03	5,545	5,545	5,545	5,545	(2.0)	127	4M	23B
1397/05/30	5,658	5,658	5,658	5,658	(1.99)	159	4M	24B
1397/05/29	5,861	5,744	5,861	5,773	(3.46)	674	7M	38B
1396/09/21	5,798	5,710	6,041	5,980	3.93	6,101	59M	351B
1396/09/20	5,826	5,555	5,826	5,754	3.69	16,663	168M	966B
1396/09/19	5,549	5,549	5,549	5,549	5.00	201	2M	13B
1396/09/18	5,285	5,285	5,285	5,285	4.99	278	3M	18B
1396/09/14	5,034	5,034	5,034	5,034	4.98	736	40M	201B
1396/08/06	4,730	4,730	4,824	4,795	4.35	1,613	17M	81B
1396/08/03	4,602	4,551	4,646	4,595	1.93	2,475	11M	50B
1396/08/02	4,423	4,410	4,630	4,508	1.51	5,421	57M	256B
1396/08/01	4,440	4,415	4,498	4,441	0.73	1,617	7M	29B
1396/07/30	4,433	4,401	4,433	4,409	(0.56)	1,776	7M	31B
1396/07/29	4,495	4,401	4,495	4,434	(0.72)	2,136	8M	35B
1396/07/26	4,500	4,440	4,540	4,466	(1.54)	4,228	10M	45B
1396/07/25	4,501	4,431	4,568	4,536	0.69	4,610	33M	151B
1396/07/24	4,433	4,433	4,549	4,505	1.65	2,733	10M	44B
1396/07/23	4,487	4,402	4,487	4,432	(1.84)	2,774	11M	48B
1396/07/22	4,500	4,480	4,580	4,515	0.47	2,272	9M	40B
1396/07/19	4,570	4,451	4,580	4,494	(3.25)	3,265	13M	57B
1396/07/18	4,644	4,551	4,699	4,645	2.31	5,159	21M	96B
1396/07/17	4,439	4,411	4,620	4,540	2.92	7,802	28M	128B
1396/07/16	4,500	4,380	4,508	4,411	(4.32)	7,822	31M	139B
1396/07/15	4,655	4,520	4,737	4,610	0.35	10,070	38M	174B
1396/07/12	4,551	4,519	4,628	4,594	4.22	13,169	54M	246B
1396/07/11	4,500	4,361	4,588	4,408	(3.97)	29,274	95M	419B
1396/07/10	4,599	4,500	4,636	4,590	3.94	68,190	234M	1T
1396/07/05	4,416	4,416	4,416	4,416	4.99	5,256	54M	239B
1396/07/04	4,206	4,206	4,206	4,206	4.99	519	11M	46B
1396/07/03	4,006	4,006	4,006	4,006	4.98	473	11M	42B
1396/07/02	3,816	3,816	3,816	3,816	4.98	498	6M	22B
1396/07/01	3,635	3,635	3,635	3,635	5.00	586	3M	12B
1396/06/29	3,462	3,462	3,462	3,462	4.97	512	2M	8B
1396/06/27	3,298	3,298	3,298	3,298	5.00	410	2M	5B
1396/06/26	3,141	3,141	3,141	3,141	4.98	344	2M	5B
1396/06/25	2,992	2,992	2,992	2,992	4.98	361	2M	5B
1396/06/22	2,850	2,850	2,850	2,850	185.00	104,873	400M	1T