Name: حمل و نقل گهرترابر سیرجان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
حمل و نقل گهرترابر سیرجان
حگهر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,980	2,980	2,980	2,980	(2.93)	107	10M	31B
1405/06/28	3,130	3,060	3,150	3,070	(2.54)	168	13M	41B
1405/06/25	3,250	3,100	3,280	3,150	(1.25)	402	19M	61B
1405/06/24	3,110	3,080	3,240	3,190	0.95	362	17M	53B
1405/06/23	3,200	3,150	3,250	3,160	(2.47)	443	35M	111B
1405/06/22	3,250	3,200	3,250	3,240	2.53	869	67M	217B
1405/06/21	3,160	3,160	3,160	3,160	2.83	284	35M	110B
1405/06/18	3,073	3,073	3,073	3,073	2.98	117	28M	87B
1405/06/17	2,984	2,984	2,984	2,984	2.97	139	46M	137B
1405/06/16	2,816	2,810	2,900	2,898	2.91	456	96M	279B
1405/06/15	2,903	2,790	2,903	2,816	(0.35)	250	20M	57B
1405/06/14	2,954	2,784	2,955	2,826	(1.53)	155	8M	22B
1405/06/11	2,860	2,860	2,930	2,870	(2.38)	154	13M	38B
1405/06/10	2,930	2,910	3,030	2,940	(1.67)	249	15M	43B
1405/06/09	2,990	2,990	3,020	2,990	(2.92)	156	11M	33B
1405/06/08	3,040	3,040	3,120	3,080	1.58	106	3M	10B
1405/06/07	3,040	3,040	3,120	3,080	1.58	106	3M	10B
1405/06/04	3,028	3,020	3,032	3,032	2.99	132	10M	30B
1405/06/03	2,850	2,850	2,965	2,944	2.26	133	8M	25B
1405/06/02	2,941	2,874	2,970	2,879	(2.8)	185	17M	49B
1405/06/01	3,030	2,937	3,055	2,962	(2.15)	103	8M	23B
1405/05/31	2,970	2,970	3,058	3,027	1.92	94	7M	21B
1405/05/28	2,980	2,970	3,010	2,970	(2.94)	282	25M	74B
1405/05/27	3,150	3,050	3,150	3,060	(2.55)	146	7M	23B
1405/05/26	3,180	3,100	3,180	3,140	1.62	127	3M	10B
1405/05/25	3,030	3,010	3,100	3,090	2.66	204	21M	65B
1405/05/24	3,100	3,010	3,100	3,010	(2.9)	213	21M	63B
1405/05/21	3,085	3,050	3,167	3,100	0.81	139	12M	37B
1405/05/20	3,085	3,050	3,167	3,100	0.81	139	12M	37B
1405/05/19	2,988	2,988	3,079	3,075	2.84	161	14M	42B
1405/05/18	3,167	2,987	3,167	2,990	(2.89)	204	24M	71B
1405/05/17	3,022	3,022	3,083	3,079	2.84	203	26M	79B
1405/05/14	2,999	2,912	2,999	2,994	2.82	220	13M	39B
1405/05/13	2,830	2,830	2,917	2,912	2.79	185	26M	75B
1405/05/12	2,830	2,830	2,917	2,912	2.79	185	26M	75B
1405/05/11	2,756	2,756	2,838	2,833	2.79	184	26M	74B
1405/05/10	2,758	2,739	2,830	2,756	(2.37)	94	10M	28B
1405/05/07	2,832	2,822	2,868	2,823	(2.96)	154	12M	33B
1405/05/06	2,921	2,843	2,921	2,909	2.57	252	22M	64B
1405/05/05	2,836	2,836	2,836	2,836	2.98	41	2M	7B
1405/05/04	2,754	2,754	2,754	2,754	2.99	78	16M	45B
1405/05/03	2,674	2,674	2,674	2,674	2.96	71	12M	32B
1405/04/31	2,597	2,597	2,597	2,597	2.97	39	6M	17B
1405/04/30	2,415	2,401	2,524	2,522	2.90	73	12M	30B
1405/04/29	2,520	2,376	2,522	2,451	0.08	100	3M	7B
1405/04/28	2,451	2,445	2,490	2,449	(2.82)	99	7M	18B
1405/04/27	2,520	2,520	2,630	2,520	(2.96)	256	67M	168B
1405/04/24	2,744	2,586	2,744	2,597	(2.55)	138	18M	48B
1405/04/23	2,669	2,590	2,670	2,665	2.78	149	13M	33B
1405/04/22	2,455	2,455	2,594	2,593	2.94	131	13M	34B
1405/04/21	2,487	2,487	2,638	2,519	(1.72)	124	9M	22B
1405/04/20	2,465	2,460	2,612	2,563	1.06	196	24M	62B
1405/04/17	2,551	2,410	2,551	2,536	2.38	196	21M	53B
1405/04/16	2,477	2,477	2,477	2,477	2.99	23	4M	9B
1405/04/15	2,400	2,324	2,420	2,405	2.34	109	7M	16B
1405/04/14	2,400	2,324	2,420	2,405	2.34	109	7M	16B
1405/04/13	2,400	2,324	2,420	2,405	2.34	109	7M	16B
1405/04/10	2,400	2,324	2,420	2,405	2.34	109	7M	16B
1405/04/09	2,344	2,342	2,469	2,350	(2.65)	443	63M	148B
1405/04/08	2,463	2,396	2,464	2,414	(2.27)	114	7M	16B
1405/04/07	2,590	2,463	2,590	2,470	(2.72)	144	11M	26B
1405/04/06	2,539	2,467	2,539	2,539	2.96	206	8M	19B
1405/04/03	2,466	2,466	2,466	2,466	2.96	43	2M	6B
1405/04/01	2,400	2,388	2,505	2,395	(2.68)	177	11M	27B
1405/03/31	2,518	2,372	2,518	2,461	0.65	300	32M	80B
1405/03/30	2,445	2,445	2,445	2,445	2.99	79	3M	8B
1405/03/27	2,422	2,306	2,427	2,374	0.68	181	6M	14B
1405/03/26	2,385	2,316	2,385	2,358	1.81	375	24M	58B
1405/03/25	2,316	2,316	2,316	2,316	2.98	35	3M	8B
1405/03/24	2,249	2,249	2,249	2,249	2.98	47	5M	10B
1405/03/23	2,184	2,184	2,184	2,184	2.97	33	4M	9B
1405/03/20	2,121	2,120	2,121	2,121	2.96	121	6M	12B
1405/03/19	2,060	2,060	2,060	2,060	3.00	44	4M	9B
1405/03/18	2,000	2,000	2,020	2,000	(2.96)	617	53M	106B
1405/03/17	2,053	2,053	2,061	2,061	3.00	139	13M	26B
1405/03/16	2,053	1,995	2,053	2,001	0.30	139	6M	11B
1405/03/13	1,995	1,956	2,044	1,995	0.0	654	49M	97B
1405/03/12	2,042	1,950	2,042	1,995	0.30	783	26M	53B
1405/03/11	2,011	1,933	2,011	2,000	2.41	402	30M	61B
1405/03/10	1,953	1,953	1,953	1,953	2.95	37	5M	10B
1405/03/09	1,887	1,877	1,899	1,897	2.87	186	16M	31B
1405/03/06	1,804	1,804	1,882	1,844	(0.81)	886	55M	102B
1405/03/05	1,804	1,804	1,882	1,844	(0.81)	886	55M	102B
1405/03/04	1,859	1,831	1,859	1,859	2.99	636	57M	105B
1405/03/03	1,805	1,800	1,805	1,805	2.97	203	18M	32B
1405/03/02	1,753	1,722	1,753	1,753	3.00	481	47M	82B
1405/02/30	1,702	1,700	1,702	1,702	2.96	68	2M	3B
1404/12/03	1,804	1,804	1,849	1,806	(2.85)	326	18M	32B
1404/12/02	1,958	1,849	1,958	1,859	(2.47)	152	6M	12B
1404/11/29	1,880	1,869	1,983	1,906	(1.04)	643	36M	69B
1404/11/28	1,926	1,926	1,958	1,926	(2.97)	833	57M	109B
1404/11/27	1,985	1,985	1,985	1,985	(2.98)	74	3M	5B
1404/11/26	2,048	2,046	2,049	2,046	(2.99)	51	1M	2B
1404/11/25	2,114	2,107	2,187	2,109	(2.9)	162	8M	17B
1404/11/21	2,227	2,166	2,227	2,172	(2.69)	117	3M	7B
1404/11/20	2,234	2,232	2,235	2,232	(3.0)	82	4M	8B
1404/11/19	2,410	2,294	2,410	2,301	(2.66)	119	3M	7B
1404/11/18	2,364	2,364	2,364	2,364	2.96	93	3M	6B
1404/11/14	2,350	2,293	2,350	2,296	(2.84)	228	8M	17B
1404/11/13	2,362	2,362	2,398	2,363	(2.96)	522	22M	52B
1404/11/12	2,435	2,435	2,435	2,435	(2.99)	157	21M	52B
1404/11/04	2,527	2,501	2,536	2,510	(2.64)	95	3M	6B
1404/11/01	2,603	2,523	2,630	2,578	(0.81)	458	12M	30B
1404/10/30	2,625	2,593	2,736	2,599	(2.77)	500	23M	59B
1404/10/29	2,695	2,583	2,695	2,673	2.14	249	7M	20B
1404/10/28	2,503	2,503	2,629	2,617	2.51	402	21M	55B
1404/10/24	2,531	2,531	2,595	2,553	(2.15)	518	39M	100B
1404/10/23	2,720	2,571	2,729	2,609	(1.55)	806	41M	107B
1404/10/22	2,656	2,550	2,656	2,650	2.75	372	17M	46B
1404/10/10	3,594	3,594	3,815	3,616	(2.4)	990	34M	122B
1404/10/09	3,705	3,705	3,706	3,705	(2.99)	444	46M	170B
1404/10/08	3,819	3,819	3,819	3,819	(3.0)	104	5M	18B
1404/10/07	4,050	3,924	4,050	3,937	(2.67)	742	20M	80B
1404/10/06	4,174	3,977	4,174	4,045	(0.66)	1,005	37M	150B
1404/10/03	4,135	3,940	4,138	4,072	1.34	665	18M	74B
1404/10/02	4,025	3,900	4,027	4,018	2.76	940	28M	112B
1404/10/01	3,908	3,837	3,915	3,910	2.87	567	34M	133B
1404/09/30	3,830	3,751	3,837	3,801	2.01	1,090	48M	183B
1404/09/29	3,726	3,726	3,726	3,726	2.99	560	59M	221B
1404/09/26	3,445	3,445	3,623	3,618	2.84	571	49M	176B
1404/09/25	3,557	3,484	3,618	3,518	(2.03)	242	8M	27B
1404/09/24	3,553	3,553	3,655	3,591	(0.33)	681	17M	62B
1404/09/23	3,742	3,581	3,742	3,603	(2.38)	627	25M	89B
1404/09/22	3,717	3,607	3,734	3,691	0.65	365	11M	42B
1404/09/19	3,642	3,592	3,699	3,667	2.09	450	24M	88B
1404/09/18	3,604	3,540	3,625	3,592	1.53	242	11M	38B
1404/09/17	3,460	3,460	3,598	3,538	(0.48)	345	15M	55B
1404/09/16	3,655	3,450	3,655	3,555	0.17	387	11M	40B
1404/09/15	3,450	3,450	3,558	3,549	2.72	533	37M	130B
1404/09/12	3,432	3,432	3,560	3,455	(2.35)	914	49M	170B
1404/09/11	3,538	3,538	3,538	3,538	(2.99)	321	51M	179B
1404/09/10	3,540	3,540	3,540	3,647	(0.05)	29	130K	460M
1404/09/09	3,649	3,649	3,649	3,649	(2.98)	456	80M	293B
1404/09/08	3,761	3,761	3,761	3,761	(6.0)	372	61M	229B
1404/09/05	3,882	3,882	3,882	4,001	(0.02)	10	58K	224M
1404/09/04	3,888	3,888	3,888	4,002	(0.15)	20	292K	1B
1404/09/02	3,908	3,908	3,908	4,008	(0.5)	24	1M	4B
1404/09/01	3,909	3,909	3,909	4,028	(0.02)	11	62K	242M
1404/08/28	3,910	3,910	3,910	4,029	(0.02)	9	34K	133M
1404/08/27	3,948	3,948	3,948	4,030	(0.98)	22	2M	8B
1404/08/26	4,046	4,046	4,046	4,070	(2.42)	44	5M	20B
1404/08/25	4,049	4,049	4,049	4,171	(0.07)	29	168K	681M
1404/08/24	4,050	4,050	4,050	4,174	(0.02)	13	34K	138M
1404/08/20	4,054	4,054	4,054	4,175	(0.1)	18	186K	756M
1404/08/19	4,179	4,179	4,179	4,179	(2.99)	397	69M	287B
1404/08/18	4,180	4,180	4,180	4,308	(0.02)	7	26K	110M
1404/08/17	4,180	4,180	4,180	4,309	0.0	2	4K	15M
1404/06/25	4,067	4,067	4,067	4,309	(0.39)	14	405K	2B
1404/06/24	4,197	4,197	4,197	4,326	0.0	2	4K	16M
1404/06/23	4,201	4,201	4,201	4,326	(0.09)	5	188K	791M
1404/06/18	4,201	4,201	4,201	4,330	0.0	6	12K	49M
1404/06/17	4,202	4,202	4,202	4,330	(0.02)	8	62K	259M
1404/06/16	4,078	4,078	4,078	4,331	(0.16)	21	178K	725M
1404/06/15	4,211	4,211	4,211	4,338	(0.07)	4	122K	514M
1404/06/12	4,213	4,213	4,213	4,341	(0.05)	8	74K	314M
1404/06/11	4,214	4,214	4,214	4,343	(0.02)	6	39K	163M
1404/06/08	4,214	4,214	4,214	4,344	0.0	3	4K	18M
1404/06/05	4,089	4,089	4,089	4,344	(0.11)	15	111K	454M
1404/06/04	4,219	4,219	4,219	4,349	0.0	1	1K	5M
1404/06/03	4,219	4,219	4,219	4,349	0.0	2	2K	10M
1404/06/01	4,219	4,219	4,219	4,349	0.0	2	2K	10M
1404/05/29	4,219	4,219	4,219	4,349	0.0	3	13K	54M
1404/05/28	4,219	4,219	4,219	4,349	0.0	2	6K	24M
1404/05/22	4,219	4,219	4,219	4,349	0.0	5	18K	74M
1404/05/21	4,090	4,090	4,090	4,349	(0.05)	5	57K	234M
1404/05/20	4,221	4,221	4,221	4,351	0.0	2	1K	5M
1404/05/19	4,221	4,221	4,221	4,351	0.0	3	4K	15M
1404/05/15	4,222	4,222	4,222	4,351	(0.02)	3	39K	164M
1404/05/14	4,222	4,222	4,222	4,352	0.0	2	3K	11M
1404/05/13	4,222	4,222	4,222	4,352	0.0	2	17K	73M
1404/05/12	4,352	4,352	4,352	4,352	(2.99)	212	22M	96B
1404/05/08	4,352	4,352	4,352	4,486	0.0	1	1K	5M
1404/05/06	4,353	4,353	4,353	4,486	(0.02)	3	40K	176M
1404/05/05	4,353	4,353	4,353	4,487	0.0	4	6K	27M
1404/05/04	4,354	4,354	4,354	4,487	(0.02)	2	37K	162M
1404/05/01	4,227	4,227	4,227	4,488	(0.18)	22	181K	766M
1404/04/31	4,362	4,362	4,362	4,496	0.0	6	15K	63M
1404/04/30	4,362	4,362	4,362	4,496	0.0	2	19K	83M
1404/04/29	4,362	4,362	4,362	4,496	0.0	2	12K	52M
1404/04/28	4,363	4,363	4,363	4,496	(0.02)	12	57K	248M
1404/04/25	4,365	4,365	4,365	4,497	(0.04)	11	75K	329M
1404/04/24	4,497	4,497	4,529	4,499	(2.96)	1,734	35M	156B
1404/04/23	4,803	4,615	4,803	4,636	(2.54)	2,024	17M	80B
1404/04/22	4,727	4,727	5,019	4,757	(2.38)	1,645	63M	300B
1404/04/21	4,773	4,773	4,773	4,873	(0.96)	511	2M	10B
1404/04/18	4,773	4,773	4,773	4,920	0.0	3	4K	20M
1404/04/17	4,773	4,773	4,773	4,920	0.0	3	4K	20M
1404/04/16	4,783	4,783	4,799	4,920	(0.2)	34	432K	2B
1404/04/11	4,930	4,930	5,150	4,930	(2.95)	1,638	110M	541B
1404/04/10	4,930	4,930	4,930	5,080	0.0	1	1K	6M
1404/04/09	4,930	4,930	4,930	5,080	0.0	4	10K	50M
1404/04/08	5,040	5,040	5,040	5,080	(2.12)	50	5M	23B
1404/04/07	5,110	5,110	5,110	5,190	(1.33)	33	3M	16B
1404/03/21	5,110	5,110	5,110	5,260	0.0	4	55K	281M
1404/03/20	5,110	5,110	5,110	5,260	0.0	6	50K	257M
1404/03/19	5,260	5,260	5,260	5,260	(2.95)	104	10M	51B
1404/03/18	5,260	5,260	5,260	5,420	0.0	1	1K	6M
1404/03/17	5,260	5,260	5,260	5,420	0.0	4	19K	99M
1404/03/13	5,260	5,260	5,260	5,420	0.0	4	14K	73M
1404/03/12	5,270	5,270	5,270	5,420	(0.18)	7	262K	1B
1404/03/06	5,320	5,320	5,320	5,470	(0.18)	35	311K	2B
1404/03/05	5,320	5,320	5,320	5,480	0.0	14	181K	964M
1404/03/04	5,320	5,320	5,320	5,480	0.0	8	90K	480M
1404/03/03	5,340	5,340	5,340	5,480	(0.36)	25	683K	4B
1404/02/31	5,340	5,340	5,340	5,500	0.0	5	24K	126M
1404/02/30	5,500	5,500	5,500	5,500	(2.83)	165	15M	81B
1404/02/29	5,870	5,610	5,950	5,660	(2.08)	290	12M	70B
1404/02/28	5,850	5,690	5,890	5,780	(1.37)	191	4M	22B
1404/02/27	5,870	5,750	5,870	5,860	(0.34)	90	1M	7B
1404/02/24	6,000	5,750	6,020	5,880	0.0	144	6M	36B
1404/02/23	5,950	5,760	5,960	5,880	1.55	127	4M	25B
1404/02/22	5,710	5,710	5,800	5,790	2.66	216	12M	69B
1404/02/21	5,670	5,500	5,810	5,640	(0.53)	105	1M	8B
1404/02/20	5,810	5,650	5,970	5,670	(2.58)	239	9M	49B
1404/02/17	5,840	5,700	5,990	5,820	(0.17)	248	4M	23B
1404/02/16	5,690	5,660	5,970	5,830	0.0	220	6M	34B
1404/02/15	6,100	5,790	6,100	5,830	(2.18)	189	6M	35B
1404/02/14	6,060	5,920	6,200	5,960	(1.49)	425	16M	95B
1404/02/13	6,080	5,980	6,200	6,050	(0.49)	565	5M	29B
1404/02/10	6,060	5,960	6,240	6,080	0.33	291	9M	57B
1404/02/09	6,110	6,050	6,230	6,060	(2.73)	245	8M	50B
1404/02/08	6,350	6,170	6,350	6,230	0.97	146	7M	44B
1404/02/07	6,140	5,850	6,210	6,170	2.32	403	21M	127B
1404/02/06	6,030	6,030	6,030	6,030	2.90	114	8M	51B
1404/02/03	5,590	5,590	5,930	5,860	1.74	159	8M	46B
1404/02/02	6,000	5,740	6,070	5,760	(2.54)	245	11M	65B
1404/02/01	5,910	5,830	5,910	5,910	2.96	456	27M	157B
1404/01/31	5,740	5,740	5,740	5,740	2.87	104	9M	51B
1404/01/30	5,650	5,650	5,650	5,580	1.64	63	4M	21B
1404/01/27	5,230	5,230	5,550	5,490	1.86	252	13M	72B
1404/01/26	5,550	5,390	5,550	5,390	(2.88)	557	35M	187B
1404/01/25	5,590	5,400	5,690	5,550	0.18	411	13M	71B
1404/01/24	5,580	5,290	5,590	5,540	2.03	432	17M	92B
1404/01/23	5,580	5,300	5,610	5,430	(0.55)	244	6M	32B
1404/01/20	5,550	5,450	5,740	5,460	(2.67)	240	12M	65B
1404/01/19	5,610	5,510	5,610	5,610	2.94	155	7M	38B
1404/01/18	5,370	5,250	5,530	5,450	1.49	287	10M	54B
1404/01/17	5,460	5,200	5,460	5,370	1.13	308	9M	49B
1404/01/16	5,420	5,150	5,430	5,310	0.57	760	23M	122B
1404/01/10	5,290	5,170	5,290	5,280	2.72	129	6M	33B
1404/01/09	5,150	5,150	5,150	5,140	2.72	101	6M	31B
1404/01/06	4,900	4,900	5,005	5,004	2.96	114	8M	40B
1404/01/05	4,849	4,849	4,937	4,860	1.38	207	3M	16B
1403/12/28	4,632	4,632	4,900	4,794	0.40	108	2M	10B
1403/12/27	4,850	4,696	4,856	4,775	1.27	419	21M	102B
1403/12/26	4,663	4,662	4,749	4,715	1.12	707	24M	112B
1403/12/25	4,672	4,600	4,672	4,663	2.80	159	8M	38B
1403/12/22	4,470	4,401	4,560	4,536	2.44	495	15M	66B
1403/12/21	4,468	4,390	4,580	4,428	(1.88)	884	11M	47B
1403/12/20	4,493	4,492	4,699	4,513	(2.53)	336	26M	116B
1403/12/19	4,631	4,630	4,640	4,630	(3.0)	246	14M	64B
1403/12/18	4,727	4,727	4,727	4,773	(2.05)	66	4M	20B
1403/12/15	4,930	4,698	4,933	4,873	1.73	599	16M	77B
1403/12/14	4,750	4,601	4,794	4,790	2.90	926	22M	104B
1403/12/13	4,654	4,654	4,700	4,655	(2.96)	215	15M	71B
1403/12/12	4,795	4,795	4,797	4,797	2.98	176	10M	49B
1403/12/11	4,526	4,502	4,664	4,658	2.85	197	8M	39B
1403/12/08	4,540	4,460	4,671	4,529	(0.33)	808	7M	34B
1403/12/07	4,544	4,412	4,544	4,544	2.99	305	20M	92B
1403/12/06	4,448	4,448	4,448	4,412	2.15	68	5M	20B
1403/12/05	4,425	4,303	4,425	4,319	0.37	80	3M	13B
1403/12/04	4,430	4,211	4,430	4,303	(0.21)	371	4M	18B
1403/12/01	4,435	4,285	4,435	4,312	0.14	530	3M	11B
1403/11/30	4,348	4,247	4,374	4,306	1.39	132	4M	16B
1403/11/29	4,330	4,249	4,333	4,247	0.95	139	3M	12B
1403/11/28	4,206	4,206	4,348	4,207	(2.98)	755	16M	67B
1403/11/27	4,252	4,252	4,252	4,336	(1.07)	523	2M	10B
1403/11/23	4,480	4,304	4,480	4,383	(1.22)	1,580	4M	16B
1403/11/21	4,400	4,400	4,600	4,437	(2.18)	3,938	28M	124B
1403/11/17	4,514	4,444	4,599	4,536	1.57	543	17M	76B
1403/11/16	4,470	4,400	4,470	4,466	2.90	379	19M	84B
1403/11/15	4,327	4,300	4,341	4,340	2.97	226	14M	59B
1403/11/14	4,278	4,190	4,278	4,215	0.33	1,106	10M	43B
1403/11/13	4,201	4,201	4,250	4,201	(2.98)	1,955	36M	149B
1403/11/10	4,312	4,312	4,429	4,330	(2.59)	2,605	6M	24B
1403/11/08	4,479	4,281	4,479	4,445	2.21	1,661	63M	282B
1403/11/07	4,349	4,349	4,349	4,349	2.98	125	7M	32B
1403/11/06	4,223	4,223	4,223	4,223	3.00	118	9M	38B
1403/11/03	4,100	4,100	4,100	4,100	2.99	128	11M	44B
1403/11/02	3,981	3,943	3,981	3,981	2.97	1,111	83M	332B
1403/11/01	3,866	3,866	3,866	3,866	2.98	118	7M	29B
1403/10/30	3,754	3,754	3,754	3,754	2.99	129	7M	25B
1403/10/29	3,697	3,697	3,697	3,645	1.53	65	3M	12B
1403/10/26	3,687	3,687	3,687	3,590	0.28	39	577K	2B
1403/10/02	3,524	3,524	3,547	3,580	(1.43)	2,093	3M	11B
1403/10/01	3,719	3,530	3,719	3,632	0.47	293	12M	43B
1403/09/28	3,559	3,556	3,773	3,615	(1.36)	182	5M	20B
1403/09/27	3,740	3,567	3,746	3,665	(0.33)	643	3M	11B
1403/09/26	3,722	3,611	3,833	3,677	(1.21)	376	5M	17B
1403/09/25	3,736	3,631	3,736	3,722	2.59	344	15M	56B
1403/09/24	3,629	3,629	3,629	3,628	2.95	140	6M	22B
1403/09/21	3,639	3,494	3,697	3,524	(2.17)	433	16M	58B
1403/09/20	3,720	3,509	3,725	3,602	(0.41)	272	6M	23B
1403/09/19	3,617	3,528	3,617	3,617	2.99	220	10M	37B
1403/09/18	3,504	3,504	3,608	3,512	(2.77)	225	7M	26B
1403/09/17	3,749	3,611	3,749	3,612	(2.96)	223	12M	43B
1403/09/14	3,750	3,580	3,750	3,722	1.42	272	9M	35B
1403/09/13	3,700	3,526	3,700	3,670	2.14	368	14M	51B
1403/09/12	3,600	3,530	3,602	3,593	2.72	123	8M	30B
1403/09/11	3,498	3,367	3,504	3,498	2.82	388	20M	70B
1403/09/10	3,405	3,307	3,405	3,402	2.90	707	40M	137B
1403/09/07	3,306	3,306	3,306	3,306	2.99	68	6M	21B
1403/09/06	3,210	3,210	3,210	3,210	2.98	78	6M	20B
1403/09/05	3,208	3,208	3,208	3,117	0.06	13	151K	485M
1403/09/04	3,119	3,119	3,119	3,115	2.84	76	6M	19B
1403/09/03	3,111	3,111	3,111	3,029	0.26	14	525K	2B
1403/08/22	3,970	3,970	4,050	4,002	0.02	155	5M	19B
1403/08/21	4,093	3,940	4,093	4,001	0.65	107	4M	17B
1403/08/20	4,005	4,005	4,046	3,975	1.17	42	2M	7B
1403/08/19	3,937	3,853	3,968	3,929	1.97	85	5M	19B
1403/08/16	3,936	3,870	3,936	3,853	0.18	37	1M	4B
1403/08/15	3,810	3,810	3,925	3,846	0.92	41	2M	7B
1403/08/14	3,709	3,709	3,781	3,811	(0.31)	20	691K	3B
1403/08/13	3,851	3,737	3,851	3,823	(0.73)	1,077	1M	5B
1403/08/12	3,851	3,825	3,918	3,851	0.26	58	2M	8B
1403/08/09	3,712	3,712	3,918	3,841	0.68	57	2M	7B
1403/08/08	3,835	3,685	3,835	3,815	2.44	118	5M	18B
1403/08/07	3,724	3,724	3,724	3,724	2.99	87	7M	28B
1403/08/06	3,718	3,718	3,718	3,616	0.17	10	247K	917M
1403/08/05	3,620	3,620	3,703	3,610	0.39	24	572K	2B
1403/08/02	3,596	3,596	3,600	3,596	(2.99)	170	7M	25B
1403/08/01	3,706	3,706	3,838	3,707	(2.96)	166	7M	24B
1403/07/30	3,816	3,816	3,835	3,820	(2.9)	527	8M	31B
1403/07/29	3,838	3,838	3,838	3,934	(0.56)	408	791K	3B
1403/07/28	3,839	3,839	3,839	3,956	(0.03)	9	48K	183M
1403/07/25	3,857	3,857	3,930	3,957	(0.28)	677	772K	3B
1403/07/24	3,867	3,867	3,871	3,968	(0.45)	28	636K	2B
1403/07/23	3,942	3,882	4,059	3,986	(0.37)	436	1M	4B
1403/07/22	4,014	3,987	4,060	4,001	0.65	123	2M	8B
1403/07/21	4,034	3,960	4,034	3,975	1.48	58	2M	10B
1403/07/18	3,934	3,934	3,949	3,917	0.18	34	776K	3B
1403/07/17	3,934	3,933	3,934	3,910	0.36	53	2M	6B
1403/07/16	3,867	3,867	3,937	3,896	(0.26)	790	2M	7B
1403/07/15	3,888	3,888	3,888	3,906	(0.53)	32	2M	9B
1403/07/14	3,927	3,927	3,955	3,927	(0.98)	124	8M	30B
1403/07/11	3,938	3,938	3,938	3,966	(0.28)	1,509	1M	5B
1403/07/10	3,940	3,939	3,940	3,977	(0.03)	10	137K	539M
1403/07/09	3,984	3,906	3,984	3,978	0.84	95	5M	20B
1403/07/08	3,945	3,945	3,945	3,945	1.00	85	5M	20B
1403/07/07	3,950	3,896	3,950	3,906	(0.74)	172	7M	29B
1403/07/04	4,047	4,047	4,047	3,935	0.13	19	183K	741M
1403/07/03	4,019	4,019	4,019	3,930	0.72	28	995K	4B
1403/07/02	3,900	3,881	3,944	3,902	1.88	89	3M	14B
1403/07/01	3,809	3,800	3,878	3,830	(0.36)	127	6M	24B
1403/06/28	3,949	3,810	3,949	3,844	0.18	131	4M	15B
1403/06/27	3,970	3,797	3,970	3,837	(0.52)	620	7M	28B
1403/06/26	4,040	3,837	4,040	3,857	(1.71)	180	7M	27B
1403/06/25	3,970	3,910	3,970	3,924	1.79	106	3M	12B
1403/06/24	3,890	3,830	3,893	3,855	1.98	91	3M	12B
1403/06/21	3,643	3,643	3,838	3,780	1.42	99	3M	10B
1403/06/20	3,833	3,732	3,833	3,727	0.11	66	540K	2B
1403/06/19	3,799	3,730	3,806	3,723	0.73	70	1M	4B
1403/06/18	3,730	3,586	3,806	3,696	0.0	112	3M	10B
1403/06/17	3,690	3,669	3,729	3,696	2.07	123	3M	12B
1403/06/13	3,682	3,598	3,682	3,621	0.25	869	2M	6B
1403/06/11	3,669	3,641	3,670	3,612	0.36	338	895K	3B
1403/06/10	3,587	3,584	3,599	3,599	1.98	150	6M	23B
1403/06/07	3,500	3,490	3,583	3,529	0.34	351	2M	7B
1403/06/06	3,560	3,497	3,600	3,517	(1.43)	121	3M	11B
1403/06/05	3,520	3,515	3,648	3,568	(0.5)	873	4M	13B
1403/06/03	3,651	3,550	3,651	3,586	(0.14)	32	807K	3B
1403/05/31	3,525	3,523	3,638	3,591	(0.08)	53	507K	2B
1403/05/30	3,663	3,529	3,663	3,594	(0.11)	27	306K	1B
1403/05/29	3,656	3,543	3,660	3,598	0.25	44	744K	3B
1403/05/28	3,647	3,600	3,652	3,589	0.22	44	496K	2B
1403/05/27	3,516	3,516	3,646	3,581	0.06	60	1M	5B
1403/05/24	3,591	3,549	3,600	3,579	(0.14)	59	940K	3B
1403/05/23	3,552	3,552	3,615	3,584	(0.08)	27	385K	1B
1403/05/22	3,553	3,553	3,623	3,587	(0.03)	46	411K	1B
1403/05/21	3,559	3,559	3,616	3,588	(0.17)	36	964K	3B
1403/05/20	3,596	3,566	3,598	3,594	(0.06)	349	547K	2B
1403/05/16	3,621	3,574	3,625	3,596	(0.36)	932	3M	11B
1403/05/15	3,621	3,585	3,621	3,609	(0.33)	544	1M	5B
1403/05/14	3,621	3,588	3,621	3,621	(0.08)	536	467K	2B
1403/05/13	3,652	3,542	3,652	3,624	(3.82)	582	3M	11B
1403/05/10	3,695	3,695	3,880	3,768	(4.12)	83	3M	11B
1403/05/09	4,000	3,811	4,000	3,930	(0.15)	61	245K	939M
1403/05/08	4,320	3,928	4,320	3,936	(5.79)	779	21M	84B
1403/05/06	4,178	4,175	4,230	4,178	0.0	42	515K	2B
1403/05/03	4,297	4,160	4,297	4,178	0.0	63	946K	4B
1403/05/02	4,325	4,110	4,325	4,178	(0.57)	97	4M	16B
1403/05/01	4,348	4,112	4,348	4,202	(0.9)	47	549K	2B
1403/04/31	4,291	4,005	4,291	4,240	(0.26)	175	2M	9B
1403/04/30	4,350	4,240	4,350	4,251	0.12	572	4M	17B
1403/04/27	4,217	4,217	4,318	4,246	0.69	54	351K	1B
1403/04/24	4,204	4,202	4,280	4,217	0.31	73	2M	7B
1403/04/23	4,220	4,200	4,220	4,204	0.0	66	1M	6B
1403/04/20	4,210	4,150	4,335	4,204	(3.71)	174	5M	20B
1403/04/19	4,469	4,170	4,469	4,366	(0.16)	333	14M	61B
1403/04/18	4,373	4,118	4,478	4,373	0.0	702	10M	43B
1403/04/17	4,483	4,239	4,483	4,373	3.36	278	5M	22B
1403/04/16	4,231	4,231	4,231	4,231	5.99	32	555K	2B
1403/04/13	4,160	3,959	4,160	3,992	1.09	459	2M	8B
1403/04/12	3,535	3,535	3,960	3,949	5.70	127	3M	14B
1403/04/11	3,548	3,548	3,760	3,736	5.30	166	4M	16B
1403/04/10	3,850	3,485	3,850	3,548	(4.26)	145	6M	23B
1403/04/09	3,516	3,480	3,800	3,706	0.38	82	1M	5B
1403/04/06	3,630	3,568	3,692	3,692	1.99	91	4M	14B
1403/04/04	3,589	3,547	3,625	3,620	1.86	269	9M	34B
1403/04/03	3,568	3,536	3,583	3,554	0.08	389	2M	6B
1403/04/02	3,612	3,542	3,612	3,551	0.06	493	1M	4B
1403/03/30	3,510	3,506	3,595	3,549	(0.78)	75	1M	4B
1403/03/29	3,590	3,556	3,624	3,577	0.62	741	4M	13B
1403/03/27	3,628	3,555	3,629	3,555	(1.99)	751	19M	68B
1403/03/26	3,663	3,604	3,663	3,627	(0.87)	294	1M	5B
1403/03/23	3,650	3,628	3,730	3,659	(0.62)	514	3M	11B
1403/03/22	3,704	3,666	3,746	3,682	0.22	178	2M	6B
1403/03/21	3,660	3,660	3,674	3,674	2.00	198	7M	27B
1403/03/20	3,702	3,561	3,702	3,602	(0.83)	134	3M	9B
1403/03/19	3,730	3,612	3,748	3,632	(1.44)	152	3M	12B
1403/03/16	3,730	3,678	3,751	3,685	(1.81)	236	8M	31B
1403/03/13	3,659	3,657	3,805	3,753	0.59	100	2M	8B
1403/03/07	3,697	3,697	3,847	3,801	0.77	1,380	21M	82B
1403/03/06	3,760	3,719	3,810	3,772	(0.58)	946	26M	100B
1403/03/05	3,932	3,789	3,932	3,794	(1.86)	228	6M	24B
1403/03/01	3,933	3,840	3,940	3,866	(0.08)	133	2M	7B
1403/02/30	4,351	3,849	4,360	3,869	(6.5)	837	24M	91B
1403/02/29	4,249	4,050	4,300	4,138	1.55	205	3M	11B
1403/02/26	4,250	3,959	4,260	4,075	0.37	205	2M	9B
1403/02/25	4,190	3,959	4,290	4,060	0.20	424	5M	19B
1403/02/24	4,207	3,975	4,215	4,052	(5.11)	492	9M	37B
1403/02/23	4,320	4,211	4,432	4,270	(2.69)	399	9M	38B
1403/02/22	4,380	4,351	4,467	4,388	0.11	577	7M	31B
1403/02/19	4,161	4,161	4,489	4,383	2.17	1,040	9M	40B
1403/02/18	4,300	4,240	4,330	4,290	0.85	237	5M	21B
1403/02/17	4,419	4,200	4,419	4,254	(3.21)	432	10M	40B
1403/02/16	4,470	4,330	4,590	4,395	0.96	396	6M	27B
1403/02/12	4,432	4,250	4,460	4,353	(0.37)	669	18M	76B
1403/02/11	4,530	4,320	4,673	4,369	(5.94)	1,484	33M	146B
1403/02/10	4,719	4,530	4,790	4,645	(1.53)	653	10M	49B
1403/02/09	4,770	4,666	4,839	4,717	(3.08)	582	7M	33B
1403/02/08	4,990	4,701	4,990	4,867	0.52	1,555	29M	141B
1403/02/05	4,651	4,633	5,022	4,842	3.15	6,156	267M	1T
1403/02/04	4,741	4,614	4,880	4,694	(1.1)	619	3M	15B
1403/02/03	4,766	4,600	4,848	4,746	(0.42)	285	9M	42B
1403/02/02	4,900	4,640	4,900	4,766	(0.31)	292	2M	9B
1403/02/01	4,880	4,700	4,880	4,781	1.75	253	6M	27B
1403/01/29	4,750	4,661	4,755	4,699	(0.19)	72	488K	2B
1403/01/28	4,708	4,708	4,708	4,708	(0.99)	39	1M	5B
1403/01/27	4,667	4,667	4,761	4,755	0.87	250	4M	20B
1403/01/26	4,714	4,714	4,714	4,714	(0.99)	12	106K	497M
1403/01/25	4,980	4,632	4,980	4,761	(4.4)	776	6M	30B
1403/01/21	5,080	4,730	5,090	4,980	(1.97)	347	6M	31B
1403/01/20	5,190	4,910	5,190	5,080	(0.78)	339	3M	16B
1403/01/19	5,020	4,950	5,190	5,120	(1.35)	255	4M	20B
1403/01/18	5,350	4,980	5,350	5,190	(2.99)	224	4M	21B
1403/01/15	5,660	5,270	5,660	5,350	(1.65)	110	1M	6B
1403/01/14	5,530	5,200	5,590	5,440	(2.68)	388	3M	17B
1403/01/11	5,530	5,530	5,780	5,590	(3.45)	163	1M	8B
1403/01/08	5,890	5,680	5,890	5,790	(0.17)	450	4M	24B
1403/01/07	5,810	5,690	5,810	5,800	6.81	379	13M	73B
1402/12/22	12,800	12,420	13,170	12,890	(0.15)	214	3M	42B
1402/12/21	13,010	12,470	13,200	12,910	(0.69)	255	2M	22B
1402/12/20	13,300	12,520	13,300	13,000	(1.22)	23	28K	358M
1402/12/16	13,400	12,710	13,590	13,160	(1.05)	257	2M	27B
1402/12/15	13,930	13,000	13,930	13,300	(1.26)	99	393K	5B
1402/12/14	13,200	13,100	13,670	13,470	(1.46)	128	1M	19B
1402/12/13	13,410	13,330	13,990	13,670	0.51	262	4M	49B
1402/12/12	13,800	13,320	14,000	13,600	(2.02)	295	4M	49B
1402/12/09	13,950	13,250	14,120	13,880	5.15	257	3M	41B
1402/12/08	13,640	12,810	13,930	13,200	(3.3)	161	1M	19B
1402/12/07	14,480	13,200	14,480	13,650	(2.01)	141	961K	13B
1402/12/05	14,090	13,610	14,790	13,930	0.07	141	618K	9B
1402/12/02	13,700	13,610	14,000	13,920	(0.71)	70	836K	12B
1402/12/01	14,840	13,600	14,840	14,020	(3.11)	238	2M	25B
1402/11/30	14,100	14,020	14,890	14,470	3.28	353	4M	51B
1402/11/29	13,300	13,100	14,120	14,010	6.14	533	9M	119B
1402/11/28	13,500	13,070	13,500	13,200	(1.49)	145	983K	13B
1402/11/25	13,400	13,060	13,600	13,400	(0.45)	139	1M	17B
1402/11/24	13,550	13,270	13,800	13,460	1.74	134	649K	9B
1402/11/23	13,430	12,980	13,430	13,230	(1.78)	161	2M	22B
1402/11/21	13,720	13,000	14,000	13,470	(0.15)	241	2M	26B
1402/11/18	13,110	12,850	13,730	13,490	5.06	376	4M	53B
1402/11/17	13,000	12,760	13,200	12,840	(1.98)	94	729K	9B
1402/11/16	13,060	12,960	13,330	13,100	0.46	164	1M	14B
1402/11/15	13,350	12,950	13,350	13,040	(0.38)	73	564K	7B
1402/11/14	13,400	12,410	13,400	13,090	(0.76)	278	1M	19B
1402/11/11	13,700	12,850	13,700	13,190	(1.05)	131	958K	13B
1402/11/10	13,990	13,040	13,990	13,330	(2.27)	258	2M	27B
1402/11/09	14,160	13,330	14,160	13,640	(0.66)	880	3M	39B
1402/11/08	13,360	13,180	13,940	13,730	5.37	586	7M	102B
1402/11/07	12,960	12,700	13,350	13,030	1.48	346	4M	51B
1402/11/04	12,950	12,810	12,950	12,840	(0.62)	104	1M	15B
1402/11/01	12,640	12,640	13,200	12,920	1.02	308	3M	42B
1402/10/30	12,830	12,670	13,130	12,790	(2.52)	327	4M	51B
1402/10/27	12,500	12,500	13,480	13,120	2.26	354	2M	23B
1402/10/26	13,000	12,560	13,000	12,830	(1.31)	235	2M	23B
1402/10/25	12,700	12,600	13,350	13,000	1.96	547	8M	103B
1402/10/24	13,060	12,570	13,070	12,750	(3.77)	783	6M	76B
1402/10/23	12,870	12,870	13,390	13,250	5.83	1,092	13M	167B
1402/10/20	11,950	11,740	12,700	12,520	5.48	406	5M	68B
1402/10/19	11,880	11,750	12,100	11,870	0.94	72	407K	5B
1402/10/18	11,880	11,630	11,890	11,760	(0.76)	134	1M	12B
1402/10/17	12,200	11,720	12,200	11,850	1.37	91	574K	7B
1402/10/16	11,780	11,600	11,940	11,690	(0.26)	156	688K	8B
1402/10/13	11,750	11,600	12,080	11,720	(1.76)	178	1M	17B
1402/10/12	12,220	11,630	12,360	11,930	0.85	216	1M	14B
1402/10/11	12,000	11,590	12,100	11,830	(2.23)	237	2M	19B
1402/10/10	12,100	11,990	12,240	12,100	(1.47)	322	7M	88B
1402/10/09	12,650	12,150	12,650	12,280	(0.65)	437	3M	37B
1402/10/06	12,210	11,780	12,460	12,360	6.09	621	5M	61B
1402/10/05	11,460	11,300	12,340	11,650	(0.43)	453	3M	36B
1402/10/04	11,810	11,540	11,940	11,700	(1.68)	319	1M	15B
1402/10/03	12,090	11,730	12,140	11,900	(0.58)	256	1M	17B
1402/10/02	12,030	11,810	12,190	11,970	(0.83)	183	1M	13B
1402/09/29	11,760	11,760	12,250	12,070	0.33	223	2M	21B
1402/09/28	12,110	11,840	12,400	12,030	(1.72)	420	2M	21B
1402/09/27	12,700	12,050	12,700	12,240	(0.89)	535	3M	38B
1402/09/25	11,900	11,900	12,630	12,350	(0.4)	495	3M	39B
1402/09/22	12,620	12,010	12,730	12,400	(0.64)	228	1M	15B
1402/09/21	12,900	12,160	12,900	12,480	(3.26)	876	8M	95B
1402/09/20	13,020	12,690	13,340	12,900	1.34	745	8M	107B
1402/09/19	11,930	11,860	12,970	12,730	4.95	919	19M	238B
1402/09/18	12,350	11,860	12,400	12,130	(1.22)	644	5M	58B
1402/09/15	12,500	12,150	12,730	12,280	2.25	1,235	20M	244B
1402/09/14	11,300	11,250	12,020	12,010	6.85	720	45M	538B
1402/09/13	11,300	11,300	11,570	11,240	0.45	123	370K	4B
1402/09/12	11,100	11,050	11,330	11,190	0.0	151	935K	10B
1402/09/11	11,400	11,090	11,400	11,190	(0.53)	211	1M	16B
1402/09/08	11,380	11,160	11,500	11,250	(2.51)	438	2M	21B
1402/09/07	11,540	11,250	11,540	11,540	(1.03)	270	703K	8B
1402/09/06	11,590	11,360	11,800	11,660	(1.19)	148	709K	8B
1402/09/05	11,800	11,650	11,800	11,800	(0.08)	80	175K	2B
1402/09/04	11,560	11,560	11,970	11,810	(0.76)	164	673K	8B
1402/09/01	11,710	11,610	11,950	11,900	(0.08)	63	94K	1B
1402/08/30	11,630	11,630	11,990	11,910	(0.08)	68	374K	4B
1402/08/29	11,800	11,720	11,930	11,920	(0.08)	107	247K	3B
1402/08/28	12,100	11,720	12,100	11,930	(0.25)	113	439K	5B
1402/08/27	12,170	11,640	12,180	11,960	(1.48)	186	960K	11B
1402/08/24	13,090	11,510	13,090	12,140	(1.62)	250	2M	20B
1402/08/23	12,200	11,710	12,690	12,340	4.05	472	3M	38B
1402/08/22	11,860	11,650	12,200	11,860	0.25	326	3M	33B
1402/08/21	11,730	11,590	12,000	11,830	(1.0)	201	891K	10B
1402/08/20	11,730	11,730	11,990	11,950	0.0	48	124K	1B
1402/08/17	11,790	11,710	11,960	11,950	0.0	35	52K	618M
1402/08/16	11,870	11,730	12,090	11,950	0.17	210	847K	10B
1402/08/15	11,560	11,500	11,980	11,930	(0.42)	92	636K	8B
1402/08/14	11,860	11,710	12,090	11,980	(0.17)	73	260K	3B
1402/08/13	12,580	11,860	12,580	12,000	(0.5)	166	1M	15B
1402/08/10	11,840	11,290	11,840	12,060	(0.41)	59	167K	2B
1402/08/09	11,880	11,700	12,120	12,110	(0.16)	54	195K	2B
1402/08/08	12,260	11,840	12,260	12,130	(1.06)	136	725K	9B
1402/08/07	12,050	11,920	12,770	12,260	(0.33)	207	1M	13B
1402/08/06	12,020	11,660	12,100	12,300	(1.28)	63	505K	6B
1402/08/03	12,560	12,000	12,560	12,460	(0.8)	60	366K	4B
1402/08/02	13,220	12,010	13,220	12,560	(1.02)	50	474K	6B
1402/08/01	12,590	12,480	12,800	12,690	(0.16)	49	267K	3B
1402/07/30	12,700	12,690	12,950	12,710	0.0	35	88K	1B
1402/07/29	12,940	12,670	13,220	12,710	0.24	101	529K	7B
1402/07/26	12,960	12,730	13,250	12,680	0.48	63	528K	7B
1402/07/25	12,870	12,750	13,230	12,620	0.48	28	249K	3B
1402/07/24	13,270	12,550	13,270	12,560	1.13	71	580K	7B
1402/07/23	12,530	12,290	12,940	12,420	0.24	48	165K	2B
1402/07/22	12,330	12,240	12,630	12,390	0.0	57	195K	2B
1402/07/19	12,560	12,210	12,820	12,390	0.0	87	247K	3B
1402/07/18	12,110	12,100	12,870	12,390	(0.24)	101	346K	4B
1402/07/17	12,530	12,150	12,530	12,420	(0.08)	47	73K	894M
1402/07/16	12,200	11,950	12,440	12,430	(1.04)	243	500K	6B
1402/07/15	12,620	12,340	12,890	12,560	(0.4)	89	454K	6B
1402/07/12	12,380	12,380	12,730	12,610	(0.08)	186	315K	4B
1402/07/10	12,370	12,370	12,620	12,620	(0.08)	77	174K	2B
1402/07/09	12,390	12,390	12,770	12,630	0.08	61	399K	5B
1402/07/08	12,660	12,430	12,780	12,620	(0.24)	254	356K	4B
1402/07/05	12,860	12,400	12,860	12,650	(1.02)	237	1M	13B
1402/07/04	12,650	12,500	12,880	12,780	(0.31)	96	345K	4B
1402/07/03	12,800	12,490	12,800	12,820	(0.93)	178	728K	9B
1402/07/01	13,050	12,760	13,050	12,940	(0.15)	118	432K	6B
1402/06/29	12,990	12,800	13,100	12,960	0.0	47	173K	2B
1402/06/28	12,740	12,730	13,060	12,960	(0.23)	115	502K	6B
1402/06/27	13,110	12,700	13,240	12,990	(0.99)	204	950K	12B
1402/06/26	13,000	12,850	13,390	13,120	(0.76)	227	997K	13B
1402/06/22	13,260	13,000	13,920	13,220	1.38	156	1M	14B
1402/06/21	13,040	13,040	13,410	13,040	0.23	80	353K	5B
1402/06/20	13,110	12,800	13,110	13,010	(0.31)	149	772K	10B
1402/06/19	12,820	12,650	13,120	13,050	(0.46)	143	610K	8B
1402/06/18	13,060	12,680	13,250	13,110	(0.91)	262	1M	13B
1402/06/14	13,430	13,230	13,990	13,230	0.46	126	599K	8B
1402/06/13	13,060	12,770	13,860	13,170	1.62	124	803K	11B
1402/06/12	13,030	12,570	13,300	12,960	(0.15)	133	895K	12B
1402/06/11	13,180	12,700	13,520	12,980	0.78	244	2M	25B
1402/06/08	12,940	12,580	13,170	12,880	(0.16)	127	820K	11B
1402/06/07	12,980	12,500	13,430	12,900	(0.46)	340	875K	11B
1402/06/06	13,140	12,750	13,500	12,960	0.54	172	642K	8B
1402/06/05	12,040	12,040	13,390	12,890	(0.15)	383	3M	37B
1402/06/04	13,710	12,890	13,710	12,910	0.55	108	464K	6B
1402/06/01	13,710	13,020	13,710	12,840	0.16	42	74K	984M
1402/05/31	12,460	12,400	12,900	12,820	(0.7)	156	502K	6B
1402/05/30	12,990	12,530	13,240	12,910	(0.31)	272	640K	8B
1402/05/29	12,970	12,690	13,250	12,950	(0.08)	90	150K	2B
1402/05/28	12,750	12,470	13,180	12,960	(0.69)	431	771K	10B
1402/05/25	13,140	12,640	13,550	13,050	(3.97)	330	1M	16B
1402/05/24	12,850	12,850	13,530	13,590	(1.02)	92	439K	6B
1402/05/23	13,890	13,510	13,890	13,730	(0.44)	232	1M	15B
1402/05/22	13,180	13,180	14,100	13,790	(2.34)	345	1M	16B
1402/05/21	13,860	13,630	14,250	14,120	(1.6)	247	807K	11B
1402/05/18	14,810	14,070	14,930	14,350	(0.28)	107	405K	6B
1402/05/17	15,060	14,000	15,060	14,390	(1.98)	252	1M	17B
1402/05/16	14,310	14,200	14,780	14,680	(0.41)	140	420K	6B
1402/05/15	14,770	14,400	14,890	14,740	(0.34)	125	629K	9B
1402/05/14	14,600	14,530	15,220	14,790	0.20	138	765K	11B
1402/05/10	15,370	14,580	15,370	14,760	0.07	94	335K	5B
1402/05/09	13,850	13,850	15,290	14,750	0.27	107	477K	7B
1402/05/08	14,660	14,380	14,970	14,710	(0.41)	129	404K	6B
1402/05/07	15,000	14,600	15,170	14,770	0.20	85	507K	8B
1402/05/04	14,240	14,240	15,200	14,740	1.73	145	1M	15B
1402/05/03	15,150	14,300	15,150	14,490	0.76	125	733K	11B
1402/05/02	14,260	14,140	15,000	14,380	0.84	158	851K	12B
1402/05/01	14,600	13,500	14,600	14,260	(0.63)	151	744K	11B
1402/04/31	14,000	13,830	14,800	14,350	(3.24)	603	2M	34B
1402/04/28	15,130	13,510	15,440	14,830	2.77	226	2M	34B
1402/04/27	14,360	14,360	15,180	14,430	1.26	122	558K	8B
1402/04/26	13,510	13,510	14,370	14,250	(0.84)	117	376K	5B
1402/04/25	15,250	14,360	15,280	14,370	(6.93)	210	2M	36B
1402/04/24	15,000	14,950	15,650	15,440	(1.34)	166	747K	11B
1402/04/21	15,990	14,810	16,400	15,650	(1.57)	158	558K	8B
1402/04/20	16,690	15,380	16,690	15,900	(1.0)	361	804K	13B
1402/04/19	15,510	15,510	16,200	16,060	(0.56)	185	813K	13B
1402/04/18	16,900	15,810	16,900	16,150	(1.58)	339	2M	25B
1402/04/17	17,000	15,860	17,000	16,410	0.49	264	1M	24B
1402/04/14	16,920	15,660	16,920	16,330	(2.04)	432	2M	31B
1402/04/13	16,930	16,160	16,980	16,670	4.91	321	2M	33B
1402/04/12	14,550	14,550	16,380	15,890	3.79	571	11M	173B
1402/04/11	14,380	14,380	15,970	15,310	0.53	339	2M	34B
1402/04/10	15,220	14,950	15,900	15,230	(1.49)	462	2M	32B
1402/04/07	16,250	15,180	16,250	15,460	(5.15)	624	4M	59B
1402/04/06	17,000	15,750	17,000	16,300	1.68	471	3M	41B
1402/04/05	15,700	15,170	16,300	16,030	4.36	414	2M	35B
1402/04/04	15,000	14,400	15,650	15,360	4.35	879	5M	76B
1402/04/03	14,600	13,860	15,000	14,720	(1.21)	877	5M	70B
1402/03/31	15,650	14,560	15,650	14,900	1.85	580	3M	44B
1402/03/30	14,930	13,150	14,930	14,630	4.80	373	4M	57B
1402/03/23	14,360	14,360	15,160	14,960	5.58	1,449	20M	303B
1402/03/22	14,090	14,000	14,600	14,170	2.02	1,912	59M	838B
1402/03/21	13,810	13,300	14,230	13,890	0.87	384	6M	78B
1402/03/20	14,640	13,620	14,640	13,770	(5.94)	269	3M	37B
1402/03/17	14,950	14,510	14,950	14,640	(2.07)	452	3M	44B
1402/03/16	15,230	14,510	15,300	14,950	3.89	1,214	8M	116B
1402/03/13	14,300	13,280	14,470	14,390	6.36	965	18M	253B
1402/03/10	13,680	13,300	13,750	13,530	(1.1)	285	2M	31B
1402/03/09	13,690	13,400	14,000	13,680	(0.8)	493	2M	28B
1402/03/08	13,490	13,340	14,240	13,790	(0.93)	443	744K	10B
1402/03/07	14,600	13,140	14,600	13,920	(1.07)	715	696K	10B
1402/03/06	14,530	13,810	14,530	14,070	0.0	363	964K	14B
1402/03/03	13,820	13,820	14,600	14,070	2.33	261	1M	15B
1402/03/02	13,910	13,710	14,280	13,750	0.22	149	409K	6B
1402/03/01	13,500	13,440	14,280	13,720	0.59	273	851K	12B
1402/02/31	14,600	13,460	14,600	13,640	(3.06)	458	1M	17B
1402/02/30	14,560	13,950	14,750	14,070	(1.95)	363	1M	16B
1402/02/27	13,930	13,720	14,640	14,350	4.59	205	710K	10B
1402/02/25	12,710	12,710	13,970	13,720	1.25	103	1M	14B
1402/02/24	13,410	13,400	14,000	13,550	1.04	168	1M	15B
1402/02/23	14,530	13,250	14,530	13,410	(5.83)	77	318K	4B
1402/02/20	14,500	13,560	15,190	14,240	(2.26)	114	393K	6B
1402/02/19	13,350	13,350	15,200	14,570	2.25	169	443K	6B
1402/02/18	14,210	14,200	15,070	14,250	(6.62)	154	923K	13B
1402/02/17	16,000	14,970	16,750	15,260	(5.16)	336	2M	29B
1402/02/16	16,500	16,000	16,640	16,090	(2.78)	603	16M	251B
1402/02/13	16,960	16,510	17,090	16,550	0.30	127	882K	15B
1402/02/12	16,030	16,000	16,600	16,500	0.55	175	470K	8B
1402/02/11	16,890	16,300	16,900	16,410	(1.44)	121	537K	9B
1402/02/10	17,400	16,420	17,400	16,650	(1.25)	248	796K	13B
1402/02/09	17,000	16,800	17,100	16,860	(0.94)	131	523K	9B
1402/02/06	17,300	16,760	17,500	17,020	(0.87)	300	3M	50B
1402/02/05	17,870	16,600	17,870	17,170	0.35	236	1M	18B
1402/02/04	16,300	15,860	17,300	17,110	5.81	356	2M	40B
1402/01/30	16,500	15,500	16,500	16,170	1.19	122	513K	8B
1402/01/29	16,580	15,750	16,580	15,980	(2.26)	330	2M	25B
1402/01/28	17,000	16,140	17,000	16,350	0.68	176	507K	8B
1402/01/27	16,030	15,280	16,340	16,240	6.28	316	2M	32B
1402/01/26	15,400	14,820	15,750	15,280	1.80	204	3M	43B
1402/01/22	14,760	14,170	15,390	15,010	3.73	219	763K	11B
1402/01/21	14,090	12,870	14,740	14,470	5.01	328	3M	49B
1402/01/20	13,720	13,600	14,090	13,780	1.70	94	797K	11B
1402/01/19	13,690	13,100	13,700	13,550	3.59	139	1M	16B
1402/01/16	13,520	12,560	13,520	13,080	(2.61)	363	2M	24B
1402/01/15	13,200	13,200	13,520	13,430	1.51	123	822K	11B
1402/01/14	12,990	12,980	13,360	13,230	2.16	120	2M	31B
1402/01/09	13,190	12,600	13,190	12,950	3.02	163	2M	29B
1402/01/08	12,960	12,480	12,960	12,570	(0.16)	197	2M	22B
1402/01/07	12,110	12,100	13,000	12,590	(1.1)	466	920K	12B
1402/01/06	13,250	12,260	13,250	12,730	(3.05)	30	37K	465M
1402/01/05	12,600	12,600	13,180	13,130	6.57	395	5M	60B
1401/12/28	12,500	12,000	12,570	12,320	(1.68)	83	320K	4B
1401/12/27	12,670	12,350	12,670	12,530	4.24	48	66K	828M
1401/12/24	12,050	11,950	12,080	12,020	0.59	49	210K	3B
1401/12/23	12,000	11,830	12,390	11,950	(0.67)	218	477K	6B
1401/12/22	11,860	11,860	12,480	12,030	(0.74)	61	188K	2B
1401/12/21	11,540	11,540	12,150	12,120	1.34	115	2M	26B
1401/12/20	11,950	11,900	12,050	11,960	0.08	34	175K	2B
1401/12/16	12,010	11,610	12,050	11,950	0.08	65	2M	28B
1401/12/15	11,900	11,490	12,020	11,940	0.08	59	612K	7B
1401/12/14	12,120	11,860	12,140	11,930	0.0	60	196K	2B
1401/12/13	12,060	11,650	12,060	11,930	(2.93)	85	748K	9B
1401/12/10	12,130	12,130	12,500	12,290	(0.81)	161	232K	3B
1401/12/09	12,150	12,040	12,760	12,390	0.24	79	111K	1B
1401/12/08	12,350	12,000	12,600	12,360	(0.4)	80	258K	3B
1401/12/07	12,740	12,300	12,750	12,410	0.16	113	492K	6B
1401/12/06	11,750	11,750	12,750	12,390	3.86	167	825K	10B
1401/12/03	12,240	11,670	12,630	11,930	(4.86)	182	1M	15B
1401/12/02	12,700	12,370	12,700	12,540	(2.26)	123	282K	4B
1401/12/01	12,980	12,640	13,070	12,830	(1.84)	150	676K	9B
1401/11/30	12,420	12,420	13,270	13,070	1.16	53	239K	3B
1401/11/26	13,180	12,800	13,180	12,920	1.89	105	414K	5B
1401/11/25	13,320	12,550	13,320	12,680	(1.55)	155	238K	3B
1401/11/24	12,950	12,650	12,970	12,880	1.26	62	100K	1B
1401/11/23	12,760	12,560	13,070	12,720	3.25	117	183K	2B
1401/11/19	12,330	12,190	12,490	12,320	1.23	102	296K	4B
1401/11/18	12,280	11,600	12,300	12,170	1.50	72	275K	3B
1401/11/17	11,670	11,670	12,270	11,990	2.74	125	738K	9B
1401/11/16	11,720	11,400	11,980	11,670	0.0	79	836K	10B
1401/11/12	11,690	11,600	11,980	11,670	(0.17)	38	249K	3B
1401/11/11	12,060	11,520	12,160	11,690	(1.6)	93	300K	4B
1401/11/10	11,990	11,100	12,200	11,880	(0.42)	276	2M	23B
1401/11/09	11,520	11,500	12,230	11,930	3.56	231	1M	18B
1401/11/08	11,550	11,010	11,690	11,520	(0.26)	70	833K	10B
1401/11/05	11,900	11,300	11,900	11,550	0.09	95	557K	6B
1401/11/04	12,070	11,180	12,070	11,540	0.09	83	182K	2B
1401/11/03	11,340	11,220	11,700	11,530	2.85	249	2M	20B
1401/11/02	11,210	10,850	11,400	11,210	(1.41)	122	623K	7B
1401/11/01	11,100	11,050	11,560	11,370	4.70	237	2M	28B
1401/10/28	11,000	10,720	11,000	10,860	0.0	115	2M	22B
1401/10/27	10,930	10,600	11,020	10,860	0.46	75	301K	3B
1401/10/26	10,800	10,400	10,920	10,810	0.0	154	2M	24B
1401/10/24	10,920	10,750	10,920	10,810	0.37	71	411K	4B
1401/10/21	10,800	10,410	10,930	10,770	0.19	223	7M	74B
1401/10/20	10,980	10,400	11,300	10,750	(1.47)	195	2M	25B
1401/10/19	10,970	10,700	11,200	10,910	1.49	146	1M	13B
1401/10/18	10,700	10,700	10,840	10,750	0.09	117	2M	18B
1401/10/17	10,640	10,640	10,980	10,740	0.94	78	482K	5B
1401/10/14	10,620	10,610	10,660	10,640	0.19	87	1M	14B
1401/10/13	10,600	10,500	10,770	10,620	0.09	186	3M	29B
1401/10/12	10,360	10,360	10,690	10,610	0.19	93	1M	13B
1401/10/11	10,600	10,360	10,760	10,590	(0.09)	213	10M	105B
1401/10/10	10,680	10,400	10,800	10,600	(0.09)	145	3M	28B
1401/10/07	10,900	10,450	10,900	10,610	0.0	218	5M	51B
1401/10/05	10,700	10,400	10,750	10,610	(0.09)	205	6M	67B
1401/10/04	10,500	10,500	10,880	10,620	(0.19)	122	843K	9B
1401/10/03	10,500	10,450	10,980	10,640	0.09	164	5M	49B
1401/09/30	10,570	10,440	10,800	10,630	0.57	91	2M	17B
1401/09/29	10,370	10,370	10,740	10,570	0.0	85	1M	14B
1401/09/28	10,750	10,500	10,750	10,570	(2.22)	80	275K	3B
1401/09/27	10,740	10,480	11,100	10,810	0.37	255	4M	47B
1401/09/26	10,960	10,360	10,960	10,770	0.09	74	794K	9B
1401/09/23	10,800	10,700	11,000	10,760	(0.83)	77	704K	8B
1401/09/22	10,540	10,540	11,170	10,850	2.55	98	493K	5B
1401/09/21	10,590	10,520	10,610	10,580	0.38	67	622K	7B
1401/09/20	10,440	10,440	10,600	10,540	0.96	56	664K	7B
1401/09/19	10,490	10,170	10,540	10,440	0.38	114	3M	32B
1401/09/16	10,440	10,350	10,450	10,400	0.29	61	1M	12B
1401/09/15	10,350	10,330	10,440	10,370	0.19	84	1M	12B
1401/09/14	10,460	10,160	10,480	10,350	(0.58)	104	2M	22B
1401/09/13	10,120	10,120	10,540	10,410	1.07	34	443K	5B
1401/09/12	10,160	10,020	10,540	10,300	(0.68)	164	3M	33B
1401/09/09	10,210	10,030	10,500	10,370	(0.1)	144	2M	24B
1401/09/08	10,480	10,320	10,490	10,380	0.10	81	2M	20B
1401/09/07	10,500	10,300	10,500	10,370	0.19	86	1M	13B
1401/09/06	10,500	10,280	10,560	10,350	0.0	115	2M	19B
1401/09/05	10,490	10,300	10,490	10,350	0.19	95	2M	16B
1401/09/02	10,390	10,100	10,500	10,330	0.10	117	2M	24B
1401/09/01	10,480	10,290	10,480	10,320	0.29	98	1M	14B
1401/08/30	10,240	10,100	10,360	10,290	2.08	116	1M	12B
1401/08/29	10,150	9,900	10,190	10,080	0.0	119	1M	13B
1401/08/28	10,100	10,010	10,190	10,080	0.40	94	698K	7B
1401/08/25	10,180	10,000	10,180	10,040	0.10	80	1M	13B
1401/08/24	10,200	9,850	10,200	10,030	(0.3)	90	1M	13B
1401/08/23	10,160	10,000	10,250	10,060	0.0	145	2M	23B
1401/08/22	10,250	9,990	10,250	10,060	0.40	150	3M	29B
1401/08/21	10,240	9,990	10,240	10,020	0.10	142	1M	14B
1401/08/18	10,000	9,960	10,080	10,010	0.50	142	864K	9B
1401/08/17	10,120	9,910	10,120	9,960	(0.3)	260	3M	32B
1401/08/16	10,250	9,910	10,250	9,990	0.71	285	3M	27B
1401/08/15	10,380	9,530	10,390	9,920	0.0	509	7M	70B
1401/08/14	9,390	9,390	9,960	9,920	6.55	385	8M	84B
1401/08/11	9,130	9,130	9,370	9,310	1.75	189	2M	14B
1401/08/10	9,070	9,070	9,200	9,150	1.55	181	3M	26B
1401/08/09	8,830	8,830	9,100	9,010	1.81	241	4M	35B
1401/08/08	9,070	8,800	9,070	8,850	0.34	181	5M	45B
1401/08/07	8,930	8,780	8,950	8,820	0.46	314	9M	77B
1401/08/04	8,740	8,730	8,920	8,780	0.34	189	5M	42B
1401/08/03	8,720	8,720	8,820	8,750	0.11	412	4M	37B
1401/08/02	8,730	8,720	8,770	8,740	0.11	822	9M	81B
1401/08/01	8,740	8,720	8,890	8,730	0.0	659	10M	87B
1401/07/30	8,730	8,600	8,900	8,730	0.11	360	12M	104B
1401/07/27	8,660	8,620	8,800	8,720	0.11	163	5M	42B
1401/07/26	8,920	8,610	8,920	8,710	(0.68)	113	1M	10B
1401/07/25	8,660	8,660	8,820	8,770	(0.11)	138	2M	14B
1401/07/24	8,730	8,520	8,940	8,780	3.05	220	4M	34B
1401/07/23	8,510	8,500	8,590	8,520	0.24	119	3M	28B
1401/07/20	8,880	8,310	8,880	8,500	1.19	138	1M	10B
1401/07/19	8,390	8,360	8,480	8,400	(0.47)	130	4M	32B
1401/07/18	8,490	8,370	8,550	8,440	0.84	69	612K	5B
1401/07/17	8,370	8,360	8,450	8,370	0.0	480	26M	217B
1401/07/16	8,350	8,350	8,460	8,370	0.12	148	6M	54B
1401/07/12	8,360	8,350	8,420	8,360	0.0	153	7M	62B
1401/07/11	8,360	8,350	8,450	8,360	0.0	84	2M	14B
1401/07/10	8,370	8,350	8,500	8,360	0.0	196	7M	56B
1401/07/09	8,450	8,280	8,490	8,360	0.48	222	5M	38B
1401/07/06	8,320	8,310	8,350	8,320	0.24	89	1M	12B
1401/07/04	8,300	8,280	8,350	8,300	0.0	161	4M	30B
1401/07/02	8,300	8,240	8,340	8,300	(0.12)	420	15M	125B
1401/06/30	8,300	8,250	8,340	8,310	0.0	324	10M	79B
1401/06/29	8,320	8,250	8,350	8,310	0.48	377	10M	85B
1401/06/28	8,230	8,230	8,340	8,270	0.73	342	7M	58B
1401/06/27	8,280	8,160	8,290	8,210	0.24	188	2M	20B
1401/06/23	8,130	8,120	8,260	8,190	0.37	161	2M	13B
1401/06/22	8,200	8,120	8,250	8,160	0.12	135	1M	12B
1401/06/21	8,130	7,910	8,350	8,150	0.37	308	6M	45B
1401/06/20	8,140	8,060	8,180	8,120	(0.12)	485	14M	110B
1401/06/19	8,140	8,060	8,180	8,130	0.25	381	13M	107B
1401/06/16	8,120	8,010	8,140	8,110	0.37	219	9M	76B
1401/06/15	8,060	8,000	8,150	8,080	0.75	233	6M	46B
1401/06/14	8,020	8,020	8,070	8,020	0.25	114	3M	27B
1401/06/13	7,950	7,950	8,100	8,000	0.25	234	7M	60B
1401/06/12	7,950	7,580	8,050	7,980	(0.13)	565	16M	131B
1401/06/09	7,930	7,930	8,060	7,990	0.76	296	6M	50B
1401/06/08	7,780	7,700	8,130	7,930	2.99	558	8M	65B
1401/06/07	7,770	7,610	7,790	7,700	0.79	252	2M	18B
1401/06/06	7,650	7,530	7,800	7,640	(0.13)	334	5M	38B
1401/06/05	7,800	7,520	7,850	7,650	0.79	386	3M	22B
1401/06/02	7,400	7,400	7,860	7,590	2.02	634	9M	70B
1401/06/01	7,390	7,320	7,500	7,440	1.64	311	5M	39B
1401/05/31	7,150	7,150	7,480	7,320	1.39	257	6M	44B
1401/05/30	7,400	7,160	7,400	7,220	(1.1)	215	2M	16B
1401/05/29	7,160	7,130	7,400	7,300	1.96	294	6M	44B
1401/05/26	7,200	7,050	7,330	7,160	(1.92)	324	4M	26B
1401/05/25	7,480	7,210	7,490	7,300	(0.82)	353	4M	30B
1401/05/24	7,130	7,130	7,470	7,360	2.36	612	9M	69B
1401/05/23	7,090	7,000	7,430	7,190	(2.18)	1,196	20M	141B
1401/05/22	7,050	7,020	7,550	7,350	2.80	373	4M	27B
1401/05/19	6,940	6,940	7,320	7,150	0.0	187	1M	10B
1401/05/18	7,360	7,040	7,360	7,150	(2.72)	233	1M	10B
1401/05/15	7,480	7,200	7,640	7,350	(1.08)	445	2M	17B
1401/05/12	7,150	7,150	7,480	7,430	5.24	598	6M	46B
1401/05/11	6,840	6,600	7,130	7,060	4.90	430	8M	59B
1401/05/10	6,750	6,680	6,900	6,730	(0.15)	249	5M	32B
1401/05/09	6,900	6,670	6,920	6,740	(1.89)	251	5M	32B
1401/05/08	6,900	6,730	7,080	6,870	(0.43)	228	2M	13B
1401/05/05	6,690	6,530	7,010	6,900	4.07	522	7M	48B
1401/05/04	6,570	6,390	6,770	6,630	3.11	225	4M	29B
1401/05/03	6,540	6,360	6,650	6,430	(3.45)	239	2M	11B
1401/05/02	6,880	6,550	6,880	6,660	(2.2)	182	3M	21B
1401/05/01	6,750	6,630	6,960	6,810	3.34	347	2M	15B
1401/04/29	6,700	6,530	6,700	6,590	(0.3)	168	767K	5B
1401/04/28	6,600	6,520	6,700	6,610	(0.45)	169	1M	7B
1401/04/26	6,800	6,510	6,800	6,640	0.0	211	3M	20B
1401/04/25	6,490	6,490	6,900	6,640	(0.75)	341	7M	43B
1401/04/22	6,760	6,600	6,790	6,690	1.52	169	2M	11B
1401/04/21	6,470	6,470	6,850	6,590	(2.08)	247	2M	13B
1401/04/20	6,710	6,450	6,930	6,730	2.75	367	2M	15B
1401/04/18	6,660	6,410	6,740	6,550	(0.15)	208	1M	7B
1401/04/15	6,700	6,500	6,750	6,560	(1.94)	319	3M	21B
1401/04/14	6,710	6,600	6,850	6,690	(1.91)	438	3M	22B
1401/04/13	6,980	6,730	6,980	6,820	0.59	414	4M	27B
1401/04/12	7,070	6,650	7,070	6,780	(0.73)	598	5M	31B
1401/04/11	6,810	6,720	6,950	6,830	(0.87)	418	4M	31B
1401/04/08	7,110	6,800	7,110	6,890	(2.13)	512	3M	22B
1401/04/07	7,250	6,810	7,300	7,040	(0.98)	690	4M	30B
1401/04/06	6,700	6,630	7,130	7,110	5.65	847	11M	79B
1401/04/05	6,730	6,720	6,940	6,730	(5.74)	446	7M	49B
1401/03/30	7,150	7,120	7,400	7,220	2.85	830	10M	75B
1401/03/29	7,050	6,980	7,190	7,020	2.78	733	9M	67B
1401/03/28	7,260	6,790	7,260	6,830	(4.61)	897	15M	101B
1401/03/25	7,150	7,060	7,390	7,160	(2.19)	484	4M	26B
1401/03/24	7,400	7,200	7,490	7,320	(2.14)	565	5M	34B
1401/03/23	7,660	7,310	7,750	7,480	(1.32)	973	6M	47B
1401/03/22	7,120	7,060	7,620	7,580	5.42	984	15M	112B
1401/03/21	7,340	7,080	7,470	7,190	(4.52)	801	9M	61B
1401/03/18	7,550	7,260	7,790	7,530	0.13	794	7M	51B
1401/03/17	7,520	7,320	7,800	7,520	(1.44)	922	4M	29B
1401/03/16	8,240	7,590	8,240	7,630	(5.45)	1,335	13M	96B
1401/03/11	7,990	7,960	8,230	8,070	1.00	1,376	8M	62B
1401/03/10	8,280	7,850	8,280	7,990	(3.62)	1,484	12M	97B
1401/03/09	8,690	8,110	8,690	8,290	(3.15)	2,667	22M	184B
1401/03/08	8,010	7,830	8,620	8,560	5.16	5,315	51M	433B
1401/03/07	8,400	8,040	8,500	8,140	(4.8)	2,714	25M	204B
1401/03/04	8,550	8,340	8,990	8,550	(3.61)	3,625	22M	187B
1401/03/03	8,700	8,420	9,130	8,870	0.23	4,230	27M	238B
1401/03/02	9,500	8,560	9,500	8,850	(2.75)	12,917	48M	425B
1401/03/01	9,090	8,810	9,100	9,100	5.94	9,978	50M	456B
1401/02/31	8,410	8,280	8,690	8,590	4.76	3,496	15M	132B
1401/02/28	7,920	7,910	8,380	8,200	3.67	17,460	79M	647B
1401/02/27	7,910	7,810	7,910	7,910	5.89	23,110	112M	890B
1401/02/26	7,470	7,470	7,470	7,470	5.96	921	6M	47B
1401/02/25	7,050	7,050	7,050	7,050	5.86	3,530	20M	139B
1401/02/24	6,660	6,660	6,660	6,660	5.88	1,599	10M	69B
1401/02/21	6,290	6,290	6,290	6,290	5.84	1,726	10M	63B
1401/02/20	6,610	5,740	6,610	5,943	494.30	52	444M	3T