Name: انتقال داده های آسیاتک
Creator: حال و هوا

جدول آخرین قیمت و نمودار
انتقال داده های آسیاتک
اسیاتک(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	4,470	4,260	4,480	4,330	(1.37)	2,536	122M	530B
1405/06/24	4,390	4,390	4,390	4,390	2.81	591	50M	221B
1405/06/23	4,140	4,110	4,350	4,270	0.95	3,070	199M	850B
1405/06/22	4,270	4,100	4,340	4,230	0.24	2,144	91M	383B
1405/06/21	4,240	4,140	4,330	4,220	(0.47)	2,752	138M	582B
1405/06/18	4,240	4,230	4,360	4,240	(2.75)	3,203	177M	750B
1405/06/17	4,460	4,270	4,460	4,360	0.46	2,665	104M	451B
1405/06/16	4,300	4,280	4,350	4,340	2.60	1,901	93M	402B
1405/06/15	4,240	4,170	4,240	4,230	2.67	1,810	97M	409B
1405/06/14	4,130	4,040	4,130	4,120	2.74	1,749	94M	389B
1405/06/11	3,950	3,950	4,140	4,010	(1.47)	2,720	120M	482B
1405/06/10	4,130	3,890	4,130	4,070	1.50	3,588	185M	753B
1405/06/09	3,960	3,930	4,150	4,010	(0.99)	3,837	226M	907B
1405/06/08	4,170	3,930	4,170	4,050	0.0	3,943	207M	838B
1405/06/07	4,170	3,930	4,170	4,050	0.0	3,943	207M	838B
1405/06/04	4,100	3,980	4,100	4,050	1.50	3,030	166M	673B
1405/06/03	3,890	3,890	3,990	3,990	2.84	1,521	126M	501B
1405/06/02	3,840	3,730	3,950	3,880	1.04	2,656	139M	539B
1405/06/01	3,950	3,730	3,950	3,840	0.0	6,367	406M	2T
1405/05/31	3,770	3,660	3,880	3,840	10.34	2,473	209M	804B
1405/05/26	3,740	3,740	3,740	3,740	2.75	518	33M	122B
1405/05/24	3,650	3,580	3,650	3,640	2.54	420	34M	123B
1405/05/21	3,550	3,470	3,550	3,550	2.90	4,263	333M	1T
1405/05/20	3,550	3,470	3,550	3,550	2.90	4,263	333M	1T
1405/05/19	3,430	3,390	3,470	3,450	2.37	967	80M	278B
1405/05/18	3,390	3,220	3,390	3,370	2.12	9,090	888M	3T
1405/05/17	3,300	3,300	3,300	3,300	2.84	893	95M	315B
1405/05/14	3,209	3,209	3,209	3,209	2.98	220	42M	134B
1405/05/13	3,116	3,116	3,116	3,116	2.97	493	152M	474B
1405/05/12	3,116	3,116	3,116	3,116	2.97	567	186M	580B
1405/05/11	3,026	3,026	3,026	3,026	3.00	483	162M	490B
1405/05/10	2,938	2,938	2,938	2,938	2.98	320	88M	260B
1405/05/07	2,853	2,853	2,853	2,853	3.00	618	185M	529B
1405/05/06	2,770	2,770	2,770	2,770	2.97	323	102M	283B
1405/05/05	2,690	2,690	2,690	2,690	2.99	221	53M	144B
1405/05/04	2,612	2,612	2,612	2,612	3.00	181	46M	119B
1405/05/03	2,536	2,536	2,536	2,536	2.96	164	32M	80B
1405/04/31	2,463	2,463	2,463	2,463	2.97	145	26M	65B
1405/04/30	2,392	2,392	2,392	2,392	2.97	79	13M	30B
1405/04/29	2,316	2,281	2,351	2,323	1.71	714	38M	89B
1405/04/28	2,282	2,282	2,364	2,284	(2.89)	777	77M	176B
1405/04/27	2,352	2,352	2,352	2,352	(2.97)	37	2M	6B
1405/04/24	2,451	2,394	2,524	2,424	(1.78)	749	38M	92B
1405/04/23	2,385	2,385	2,495	2,468	1.86	981	60M	148B
1405/04/22	2,380	2,380	2,526	2,423	(1.22)	1,321	115M	278B
1405/04/21	2,453	2,453	2,453	2,453	(2.97)	143	8M	19B
1405/04/20	2,576	2,446	2,580	2,528	0.92	1,287	84M	212B
1405/04/17	2,534	2,388	2,534	2,505	1.79	2,067	186M	466B
1405/04/16	2,461	2,461	2,461	2,461	2.97	45	805K	2B
1405/04/15	2,400	2,340	2,400	2,390	2.53	575	25M	59B
1405/04/14	2,400	2,340	2,400	2,390	2.53	575	25M	59B
1405/04/13	2,400	2,340	2,400	2,390	2.53	575	25M	59B
1405/04/10	2,400	2,340	2,400	2,390	2.53	575	25M	59B
1405/04/09	2,331	2,312	2,331	2,331	2.96	720	65M	152B
1405/04/08	2,241	2,237	2,359	2,264	(1.82)	1,466	73M	165B
1405/04/07	2,336	2,303	2,337	2,306	(2.86)	256	9M	21B
1405/04/06	2,427	2,348	2,427	2,374	0.21	780	30M	70B
1405/04/03	2,330	2,330	2,427	2,369	0.42	1,361	74M	176B
1405/04/01	2,386	2,357	2,425	2,359	(2.88)	1,192	78M	184B
1405/03/31	2,471	2,425	2,471	2,429	(2.8)	527	23M	55B
1405/03/30	2,520	2,436	2,586	2,499	(0.48)	2,252	142M	354B
1405/03/27	2,520	2,473	2,560	2,511	(1.49)	1,379	65M	163B
1405/03/26	2,605	2,455	2,605	2,549	0.75	2,992	183M	466B
1405/03/25	2,530	2,530	2,530	2,530	2.97	186	10M	26B
1405/03/24	2,457	2,457	2,457	2,457	2.98	187	14M	35B
1405/03/23	2,386	2,386	2,386	2,386	2.98	216	20M	47B
1405/03/20	2,266	2,223	2,325	2,317	2.61	1,515	103M	238B
1405/03/19	2,258	2,240	2,258	2,258	2.96	737	57M	129B
1405/03/18	2,193	2,193	2,193	2,193	(2.96)	93	2M	5B
1405/03/17	2,260	2,256	2,260	2,260	2.96	756	96M	217B
1405/03/16	2,196	2,147	2,263	2,195	(0.23)	1,102	56M	123B
1405/03/13	2,248	2,197	2,269	2,200	(2.83)	988	65M	144B
1405/03/12	2,278	2,235	2,330	2,264	(1.22)	1,062	44M	100B
1405/03/11	2,378	2,278	2,380	2,306	(1.79)	1,263	59M	136B
1405/03/10	2,348	2,311	2,348	2,348	2.98	1,047	106M	248B
1405/03/09	2,280	2,280	2,280	2,280	2.98	427	53M	120B
1405/03/06	2,220	2,185	2,257	2,214	(1.69)	2,435	127M	282B
1405/03/05	2,220	2,185	2,257	2,214	(1.69)	2,435	127M	282B
1405/03/04	2,278	2,190	2,278	2,252	1.81	1,575	89M	200B
1405/03/03	2,212	2,212	2,212	2,212	2.98	357	44M	98B
1405/03/02	2,147	2,116	2,148	2,148	2.97	648	63M	136B
1405/02/30	2,084	2,084	2,146	2,086	(2.89)	1,570	151M	315B
1405/02/29	2,148	2,148	2,148	2,148	(2.98)	167	19M	40B
1404/12/09	2,215	2,148	2,218	2,187	(1.22)	96	4M	9B
1404/12/06	2,153	2,153	2,236	2,214	1.75	283	13M	28B
1404/12/05	2,235	2,138	2,235	2,176	(1.27)	335	17M	37B
1404/12/04	2,207	2,152	2,211	2,204	2.65	418	16M	36B
1404/12/03	2,136	2,136	2,200	2,147	(2.5)	434	14M	30B
1404/12/02	2,217	2,199	2,217	2,202	(2.82)	99	4M	8B
1404/11/29	2,281	2,221	2,281	2,266	2.30	768	32M	73B
1404/11/28	2,175	2,142	2,219	2,215	2.78	496	18M	40B
1404/11/27	2,094	2,093	2,200	2,155	0.09	473	17M	36B
1404/11/26	2,180	2,122	2,210	2,153	(1.55)	1,031	58M	124B
1404/11/25	2,191	2,165	2,192	2,187	2.72	1,134	46M	100B
1404/11/21	2,089	2,081	2,135	2,129	2.70	487	34M	72B
1404/11/20	2,068	2,068	2,130	2,073	(2.72)	395	31M	64B
1404/11/19	2,205	2,089	2,212	2,131	(0.84)	1,645	27M	58B
1404/11/18	2,140	2,100	2,151	2,149	2.87	491	21M	45B
1404/11/14	2,174	2,086	2,174	2,089	(2.84)	1,087	48M	100B
1404/11/13	2,170	2,102	2,211	2,150	(0.78)	1,077	24M	51B
1404/11/12	2,167	2,167	2,230	2,167	(3.0)	875	53M	114B
1404/11/11	2,240	2,232	2,301	2,234	(2.91)	220	10M	23B
1404/11/08	2,340	2,270	2,390	2,301	(1.07)	375	8M	18B
1404/11/06	2,326	2,326	2,328	2,326	(2.96)	163	14M	33B
1404/11/05	2,400	2,397	2,410	2,397	(2.99)	262	15M	35B
1404/11/04	2,512	2,455	2,588	2,471	(2.33)	913	71M	176B
1404/11/01	2,546	2,499	2,561	2,530	1.48	1,394	30M	75B
1404/10/30	2,520	2,442	2,549	2,493	(0.95)	725	20M	51B
1404/10/29	2,541	2,479	2,603	2,517	(1.41)	1,372	33M	82B
1404/10/28	2,552	2,552	2,603	2,553	(2.93)	1,487	93M	238B
1404/10/24	2,630	2,630	2,630	2,630	(2.99)	714	57M	150B
1404/10/23	2,776	2,659	2,776	2,711	(1.09)	1,026	20M	53B
1404/10/22	2,741	2,741	2,741	2,741	2.97	248	23M	64B
1404/10/14	4,094	3,974	4,094	3,976	(2.93)	531	26M	102B
1404/10/10	4,008	4,008	4,186	4,096	(0.85)	1,318	30M	122B
1404/10/09	4,214	4,103	4,214	4,131	(2.32)	710	14M	58B
1404/10/08	4,185	4,108	4,298	4,229	1.34	1,364	59M	250B
1404/10/07	4,224	4,109	4,224	4,173	(0.81)	1,579	44M	184B
1404/10/06	4,189	4,125	4,224	4,207	2.58	1,160	34M	141B
1404/10/03	4,078	4,038	4,123	4,101	2.45	1,344	44M	179B
1404/10/02	4,050	3,931	4,073	4,003	(0.6)	1,243	28M	113B
1404/10/01	4,147	3,970	4,147	4,027	(1.59)	1,964	19M	78B
1404/09/30	4,107	4,011	4,195	4,092	0.44	1,249	20M	80B
1404/09/29	4,001	4,001	4,077	4,074	2.90	922	26M	107B
1404/09/26	3,831	3,831	4,024	3,959	0.38	929	21M	84B
1404/09/25	4,050	3,881	4,104	3,944	(1.42)	1,857	35M	137B
1404/09/24	3,948	3,948	4,021	4,001	2.48	1,235	43M	172B
1404/09/23	3,860	3,769	3,938	3,904	2.09	1,908	79M	310B
1404/09/22	3,820	3,799	3,873	3,824	0.47	1,098	32M	121B
1404/09/19	3,814	3,749	3,846	3,806	1.14	1,276	21M	82B
1404/09/18	3,789	3,740	3,790	3,763	(0.5)	919	24M	91B
1404/09/17	3,837	3,755	3,837	3,782	(0.6)	1,294	22M	84B
1404/09/16	3,820	3,760	3,880	3,805	(0.83)	785	15M	57B
1404/09/15	3,820	3,800	3,875	3,837	1.75	1,992	35M	136B
1404/09/12	3,783	3,725	3,850	3,771	(0.29)	1,571	50M	188B
1404/09/11	3,805	3,704	3,805	3,782	2.35	906	57M	215B
1404/09/10	3,793	3,660	3,793	3,695	(0.11)	1,389	18M	68B
1404/09/09	3,698	3,668	3,751	3,699	0.03	918	16M	59B
1404/09/08	3,780	3,646	3,789	3,698	(1.47)	2,929	19M	69B
1404/09/05	3,899	3,735	3,899	3,753	(2.52)	4,051	36M	135B
1404/09/04	3,876	3,791	3,925	3,850	0.42	866	19M	73B
1404/09/02	3,848	3,770	3,895	3,834	(0.03)	886	25M	96B
1404/09/01	3,852	3,741	3,885	3,835	0.89	613	34M	129B
1404/08/28	3,708	3,708	3,804	3,801	2.90	575	53M	203B
1404/08/27	3,735	3,654	3,735	3,694	(0.35)	1,546	18M	68B
1404/08/26	3,686	3,655	3,749	3,707	1.76	624	16M	59B
1404/08/25	3,625	3,559	3,677	3,643	2.04	445	11M	41B
1404/08/24	3,600	3,554	3,629	3,570	(0.31)	586	6M	20B
1404/08/21	3,507	3,507	3,628	3,581	0.06	413	7M	25B
1404/08/20	3,505	3,505	3,625	3,579	0.93	291	7M	23B
1404/08/19	3,571	3,538	3,627	3,546	(2.77)	640	16M	58B
1404/08/18	3,661	3,643	3,718	3,647	(2.88)	341	24M	87B
1404/08/17	3,700	3,664	3,773	3,755	2.48	411	11M	41B
1404/08/14	3,671	3,659	3,732	3,664	(2.86)	1,238	27M	98B
1404/08/13	3,810	3,737	3,850	3,772	(2.08)	619	15M	55B
1404/08/12	3,831	3,800	3,898	3,852	0.94	534	17M	67B
1404/08/11	3,788	3,740	3,850	3,816	(0.42)	512	22M	82B
1404/08/10	3,880	3,770	3,898	3,832	1.00	597	17M	65B
1404/08/07	3,965	3,785	3,965	3,794	(2.77)	1,202	42M	159B
1404/08/06	3,924	3,807	3,924	3,902	2.41	1,005	47M	184B
1404/08/05	3,790	3,740	3,816	3,810	2.83	1,383	101M	384B
1404/08/04	3,705	3,653	3,705	3,705	2.97	1,015	114M	421B
1404/08/03	3,598	3,598	3,598	3,598	2.98	227	16M	59B
1404/07/30	3,595	3,456	3,595	3,494	(0.31)	916	48M	169B
1404/07/29	3,519	3,416	3,579	3,505	0.86	1,101	29M	103B
1404/07/28	3,410	3,400	3,515	3,475	1.82	1,176	51M	177B
1404/07/27	3,415	3,336	3,415	3,413	2.93	464	32M	109B
1404/07/26	3,311	3,280	3,318	3,316	2.92	182	8M	28B
1404/07/23	3,249	3,187	3,266	3,222	(1.59)	726	24M	77B
1404/07/22	3,290	3,170	3,290	3,274	2.47	765	38M	126B
1404/07/21	3,197	3,140	3,197	3,195	2.93	1,061	76M	241B
1404/07/20	3,002	3,002	3,113	3,104	2.68	360	11M	33B
1404/07/19	3,010	2,987	3,049	3,023	1.24	578	22M	68B
1404/07/16	3,030	2,920	3,030	2,986	(0.23)	888	23M	69B
1404/07/15	2,980	2,980	3,037	2,993	(2.57)	1,618	92M	274B
1404/07/14	3,110	3,006	3,138	3,072	(0.84)	481	14M	44B
1404/07/13	3,131	3,048	3,131	3,098	1.91	669	30M	93B
1404/07/12	3,040	3,040	3,040	3,040	2.98	217	13M	41B
1404/07/09	2,890	2,890	2,980	2,952	(0.91)	540	28M	81B
1404/07/08	3,007	2,855	3,007	2,979	2.02	586	24M	71B
1404/07/07	2,920	2,920	2,920	2,920	3.00	147	7M	21B
1404/07/06	2,843	2,843	2,843	2,835	2.68	125	5M	14B
1404/07/05	2,640	2,640	2,802	2,761	1.47	299	11M	30B
1404/07/02	2,706	2,706	2,801	2,721	(2.44)	320	9M	25B
1404/07/01	2,809	2,750	2,824	2,789	(0.82)	199	6M	17B
1404/06/31	2,760	2,760	2,814	2,812	2.89	315	14M	40B
1404/06/30	2,721	2,721	2,800	2,733	(2.57)	433	11M	31B
1404/06/29	2,805	2,805	2,805	2,805	(2.97)	53	5M	14B
1404/06/26	2,880	2,830	2,945	2,891	0.17	310	10M	28B
1404/06/25	2,963	2,880	2,963	2,886	(2.8)	310	15M	44B
1404/06/24	2,974	2,921	3,049	2,969	(1.36)	485	15M	43B
1404/06/23	2,931	2,931	3,039	3,010	2.00	918	18M	54B
1404/06/22	3,030	2,920	3,034	2,951	(1.67)	320	8M	23B
1404/06/18	3,060	2,912	3,061	3,001	0.44	752	17M	50B
1404/06/17	2,917	2,888	2,992	2,988	2.86	645	77M	232B
1404/06/16	2,812	2,812	2,920	2,905	1.33	271	22M	63B
1404/06/15	2,959	2,801	2,959	2,867	(0.52)	173	3M	9B
1404/06/12	2,880	2,843	2,884	2,882	2.93	278	8M	22B
1404/06/11	2,800	2,751	2,800	2,800	2.98	154	6M	18B
1404/06/09	2,657	2,657	2,768	2,719	1.15	347	27M	73B
1404/06/08	2,688	2,688	2,688	2,688	(3.0)	124	7M	19B
1404/06/05	2,761	2,705	2,850	2,771	(0.61)	232	3M	9B
1404/06/04	2,785	2,784	2,860	2,788	(2.86)	361	9M	25B
1404/06/03	2,950	2,862	2,950	2,870	(2.71)	257	37M	106B
1404/06/01	2,864	2,863	2,972	2,950	2.22	459	45M	133B
1404/05/29	2,800	2,800	2,926	2,886	1.58	430	8M	22B
1404/05/28	2,767	2,767	2,889	2,841	0.42	496	12M	34B
1404/05/27	2,900	2,775	2,900	2,829	0.28	545	17M	47B
1404/05/26	2,821	2,821	2,821	2,821	2.99	172	10M	29B
1404/05/25	2,625	2,625	2,753	2,739	2.47	241	7M	19B
1404/05/22	2,745	2,673	2,745	2,673	(2.98)	377	32M	85B
1404/05/21	2,745	2,745	2,830	2,755	(2.62)	253	6M	17B
1404/05/20	2,900	2,799	2,928	2,829	(1.94)	303	6M	17B
1404/05/19	3,000	2,857	3,010	2,885	(2.04)	469	17M	48B
1404/05/18	2,920	2,863	2,947	2,945	2.90	451	24M	69B
1404/05/15	2,844	2,840	2,929	2,862	(2.22)	390	8M	24B
1404/05/14	3,038	2,877	3,038	2,927	(1.28)	961	19M	55B
1404/05/13	2,970	2,915	2,992	2,965	2.07	580	15M	46B
1404/05/12	2,900	2,866	2,906	2,905	2.94	773	31M	91B
1404/05/11	2,820	2,757	2,846	2,822	2.10	563	16M	44B
1404/05/08	2,641	2,641	2,787	2,764	2.14	743	44M	123B
1404/05/07	2,825	2,677	2,825	2,706	(1.92)	579	11M	31B
1404/05/06	2,760	2,756	2,838	2,759	(2.89)	1,005	75M	208B
1404/05/05	2,878	2,822	2,910	2,841	(2.34)	409	12M	33B
1404/05/04	2,950	2,878	2,971	2,909	(0.17)	803	28M	82B
1404/05/01	2,955	2,878	2,980	2,914	(1.29)	1,372	36M	104B
1404/04/31	2,970	2,900	3,040	2,952	(0.1)	66	2M	6B
1404/04/25	3,206	3,175	3,268	3,235	0.0	607	27M	87B
1404/04/24	3,271	3,193	3,330	3,235	(0.12)	1,692	18M	58B
1404/04/23	3,247	3,181	3,311	3,239	0.75	882	31M	100B
1404/04/22	3,280	3,206	3,305	3,215	(2.72)	1,430	23M	74B
1404/04/21	3,242	3,242	3,330	3,305	2.13	371	14M	46B
1404/04/18	3,234	3,234	3,330	3,236	(2.91)	438	17M	56B
1404/04/17	3,385	3,330	3,387	3,333	(2.88)	205	7M	23B
1404/04/16	3,410	3,391	3,553	3,432	(0.52)	1,081	15M	52B
1404/04/11	3,447	3,447	3,530	3,450	(2.9)	1,864	97M	336B
1404/04/10	3,553	3,553	3,555	3,553	(2.98)	776	89M	316B
1404/04/09	3,586	3,586	3,586	3,662	(0.92)	21	1M	4B
1404/04/08	3,621	3,621	3,621	3,696	(0.96)	20	1M	5B
1404/04/07	3,683	3,683	3,683	3,732	(1.69)	30	2M	8B
1404/03/21	3,750	3,650	3,801	3,796	2.84	387	11M	42B
1404/03/20	3,591	3,591	3,800	3,691	(0.19)	209	3M	10B
1404/03/19	3,781	3,677	3,867	3,698	(2.43)	415	6M	23B
1404/03/18	3,779	3,777	3,876	3,790	(2.65)	487	11M	42B
1404/03/17	3,835	3,823	3,889	3,893	(1.22)	106	2M	6B
1404/03/13	4,020	3,935	4,020	3,941	(2.84)	395	10M	38B
1404/03/12	4,079	3,997	4,082	4,056	2.32	761	21M	84B
1404/03/11	3,810	3,809	3,989	3,964	2.35	644	35M	137B
1404/03/10	3,936	3,803	3,936	3,873	0.65	630	8M	32B
1404/03/07	3,900	3,820	3,900	3,848	(0.08)	332	6M	22B
1404/03/06	3,899	3,762	3,899	3,851	0.16	360	5M	18B
1404/03/05	3,880	3,702	3,890	3,845	1.45	520	7M	27B
1404/03/04	3,822	3,761	3,927	3,790	(2.24)	476	7M	27B
1404/03/03	3,951	3,864	4,025	3,877	(2.66)	1,191	56M	217B
1404/02/31	3,983	3,983	3,983	3,983	(3.0)	155	11M	44B
1404/02/30	4,212	4,105	4,236	4,106	(2.95)	575	23M	96B
1404/02/29	4,292	4,208	4,390	4,231	(2.47)	671	18M	74B
1404/02/28	4,250	4,250	4,400	4,338	0.74	473	10M	42B
1404/02/27	4,500	4,264	4,500	4,306	(2.03)	1,005	21M	89B
1404/02/24	4,433	4,310	4,433	4,395	2.11	1,156	31M	135B
1404/02/23	4,304	4,304	4,304	4,304	2.99	319	17M	74B
1404/02/22	4,169	4,169	4,179	4,179	2.98	310	13M	54B
1404/02/21	3,880	3,880	4,104	4,058	1.83	818	23M	93B
1404/02/20	4,040	3,972	4,083	3,985	(2.66)	824	38M	153B
1404/02/17	4,094	4,094	4,094	4,094	2.99	199	10M	43B
1404/02/16	3,911	3,911	4,000	3,975	2.34	456	12M	48B
1404/02/15	4,085	3,848	4,085	3,884	(2.09)	1,798	52M	200B
1404/02/14	3,939	3,939	4,100	3,967	(2.29)	881	32M	126B
1404/02/13	4,160	4,048	4,160	4,060	(2.71)	456	18M	73B
1404/02/10	4,060	4,060	4,176	4,173	2.91	399	19M	77B
1404/02/09	3,974	3,900	4,093	4,055	2.04	892	31M	126B
1404/02/08	4,139	3,944	4,164	3,974	(2.24)	1,172	29M	117B
1404/02/07	4,161	4,032	4,237	4,065	(1.33)	365	7M	29B
1404/02/06	4,249	4,083	4,249	4,120	(0.48)	1,631	27M	113B
1404/02/03	4,267	4,077	4,267	4,140	(1.5)	840	15M	60B
1404/02/02	4,190	4,125	4,270	4,203	(1.08)	693	16M	66B
1404/02/01	4,259	4,141	4,259	4,249	2.76	1,103	38M	163B
1404/01/31	4,135	4,135	4,135	4,135	2.99	133	4M	16B
1404/01/30	3,988	3,911	4,018	4,015	2.92	537	14M	57B
1404/01/27	3,894	3,732	3,945	3,901	1.83	1,520	32M	125B
1404/01/26	3,930	3,805	3,930	3,831	(2.32)	753	18M	70B
1404/01/25	3,923	3,821	3,923	3,922	2.97	540	47M	185B
1404/01/24	3,821	3,821	3,821	3,809	2.67	173	4M	14B
1404/01/23	3,650	3,649	3,777	3,710	(0.16)	486	8M	29B
1404/01/20	3,761	3,653	3,761	3,716	1.75	612	21M	76B
1404/01/19	3,705	3,705	3,705	3,652	1.50	153	2M	8B
1404/01/18	3,687	3,525	3,687	3,598	0.08	909	23M	83B
1404/01/17	3,460	3,460	3,602	3,595	2.77	470	16M	59B
1404/01/16	3,553	3,451	3,620	3,498	(1.66)	731	18M	61B
1404/01/10	3,552	3,552	3,679	3,557	(2.84)	1,327	39M	139B
1404/01/09	3,593	3,593	3,593	3,661	(1.16)	204	2M	6B
1404/01/06	3,716	3,693	3,837	3,704	(2.71)	467	8M	30B
1404/01/05	3,732	3,732	3,843	3,807	2.01	239	5M	17B
1403/12/28	3,732	3,732	3,733	3,732	(2.99)	182	11M	40B
1403/12/27	3,900	3,814	3,930	3,847	(2.14)	306	4M	16B
1403/12/26	3,980	3,852	4,009	3,931	0.98	506	10M	39B
1403/12/25	3,759	3,705	3,920	3,893	2.29	892	16M	63B
1403/12/22	3,765	3,765	3,765	3,806	(1.93)	129	3M	9B
1403/12/14	6,860	6,500	6,860	6,640	(0.9)	1,179	32M	215B
1403/12/13	6,700	6,700	6,700	6,700	(2.9)	291	11M	75B
1403/12/12	6,920	6,870	7,070	6,900	(2.54)	1,230	19M	133B
1403/12/11	6,900	6,900	7,250	7,080	0.28	328	1M	11B
1403/12/08	7,390	7,000	7,390	7,060	(2.08)	487	5M	37B
1403/12/06	7,130	7,060	7,220	7,210	2.85	470	6M	40B
1403/12/05	6,940	6,940	7,090	7,010	(0.43)	346	3M	19B
1403/12/04	7,330	6,960	7,330	7,040	(1.81)	423	4M	27B
1403/12/01	7,150	7,030	7,340	7,170	0.42	345	2M	13B
1403/11/30	6,820	6,820	7,180	7,140	2.29	396	4M	25B
1403/11/29	6,900	6,750	7,030	6,980	1.31	689	8M	59B
1403/11/28	6,890	6,880	7,050	6,890	(2.82)	934	14M	96B
1403/11/27	7,100	7,090	7,110	7,090	(2.88)	297	12M	88B
1403/11/23	7,310	7,280	7,450	7,300	(2.67)	435	10M	76B
1403/11/21	7,420	7,400	7,750	7,500	(1.57)	897	8M	63B
1403/11/17	7,640	7,580	7,730	7,620	(2.31)	698	7M	57B
1403/11/16	7,930	7,700	7,930	7,800	0.78	458	5M	37B
1403/11/15	7,610	7,600	7,900	7,740	0.78	589	5M	37B
1403/11/14	7,790	7,640	7,940	7,680	(2.41)	1,057	18M	139B
1403/11/13	7,980	7,770	8,090	7,870	(1.25)	803	7M	54B
1403/11/10	8,180	7,910	8,180	7,970	(1.12)	1,108	8M	65B
1403/11/08	8,140	7,950	8,220	8,060	0.75	908	19M	151B
1403/11/07	8,010	7,870	8,120	8,000	(0.12)	674	6M	47B
1403/11/06	8,230	7,920	8,230	8,010	(1.48)	763	6M	49B
1403/11/03	8,310	8,000	8,310	8,130	0.74	1,141	19M	153B
1403/11/02	8,100	7,950	8,230	8,070	0.62	871	11M	92B
1403/11/01	8,250	7,900	8,300	8,020	(1.47)	1,128	25M	204B
1403/10/30	7,900	7,900	8,290	8,140	1.12	825	11M	87B
1403/10/29	8,430	8,030	8,430	8,050	(2.66)	1,048	11M	87B
1403/10/26	8,170	8,110	8,340	8,270	2.10	736	7M	55B
1403/10/24	8,120	7,980	8,380	8,100	(1.46)	1,567	14M	111B
1403/10/23	8,600	8,220	8,600	8,220	(2.95)	874	23M	188B
1403/10/22	8,690	8,470	8,690	8,470	(2.98)	1,128	18M	148B
1403/10/19	8,820	8,560	8,820	8,730	1.87	2,163	26M	230B
1403/10/18	8,570	8,380	8,570	8,570	2.88	890	39M	334B
1403/10/17	8,200	8,110	8,420	8,330	1.83	1,042	8M	70B
1403/10/16	8,180	8,000	8,210	8,180	2.51	1,148	17M	142B
1403/10/15	7,810	7,810	7,980	7,980	2.97	1,679	27M	217B
1403/10/12	7,470	7,470	7,810	7,750	2.11	2,258	8M	60B
1403/10/11	7,410	7,400	7,760	7,590	0.40	1,115	5M	42B
1403/10/10	7,750	7,440	7,760	7,560	(0.92)	1,171	10M	72B
1403/10/09	7,680	7,400	7,680	7,630	2.28	1,179	18M	134B
1403/10/08	7,460	7,260	7,470	7,460	2.75	659	5M	40B
1403/10/05	7,270	7,180	7,360	7,260	(0.68)	946	12M	84B
1403/10/04	7,300	7,150	7,420	7,310	1.39	664	9M	63B
1403/10/03	7,130	7,080	7,400	7,210	(0.96)	1,039	11M	77B
1403/10/02	7,420	7,270	7,460	7,280	(2.8)	739	20M	147B
1403/10/01	7,300	7,300	7,540	7,490	2.18	748	11M	86B
1403/09/28	7,270	7,270	7,460	7,330	(2.14)	713	6M	41B
1403/09/27	7,500	7,490	7,560	7,490	(2.98)	687	15M	112B
1403/09/26	7,770	7,660	7,920	7,720	(2.15)	1,233	17M	134B
1403/09/25	7,990	7,730	7,990	7,890	1.68	1,035	21M	165B
1403/09/24	7,750	7,750	7,760	7,760	2.92	305	3M	26B
1403/09/21	7,300	7,300	7,600	7,540	2.17	735	7M	53B
1403/09/20	7,700	7,310	7,700	7,380	(1.99)	666	10M	72B
1403/09/19	7,370	7,370	7,530	7,530	2.87	628	21M	156B
1403/09/18	7,310	7,310	7,510	7,320	(2.79)	940	18M	129B
1403/09/17	7,830	7,520	7,830	7,530	(2.84)	267	8M	57B
1403/09/14	7,550	7,550	7,880	7,750	0.91	829	8M	61B
1403/09/13	7,730	7,550	7,730	7,680	2.26	769	12M	90B
1403/09/12	7,300	7,300	7,570	7,510	2.18	344	5M	34B
1403/09/11	7,280	7,230	7,570	7,350	(0.14)	742	11M	83B
1403/09/10	7,250	7,060	7,450	7,360	1.66	961	15M	113B
1403/09/07	7,070	7,060	7,440	7,240	(0.41)	537	7M	54B
1403/09/06	7,350	7,000	7,350	7,270	1.82	1,252	27M	198B
1403/09/05	7,140	7,130	7,140	7,140	2.88	574	25M	181B
1403/09/04	6,830	6,760	6,950	6,940	2.81	1,472	53M	365B
1403/09/03	6,840	6,650	6,850	6,750	0.60	667	12M	81B
1403/08/30	6,800	6,690	6,810	6,710	(2.61)	437	6M	42B
1403/08/29	7,020	6,660	7,020	6,890	1.03	1,008	18M	127B
1403/08/28	6,590	6,590	6,820	6,820	2.87	385	9M	59B
1403/08/27	6,640	6,500	6,640	6,630	2.79	1,893	31M	203B
1403/08/26	6,270	6,190	6,460	6,450	2.71	799	13M	82B
1403/08/23	6,190	6,190	6,500	6,280	(1.57)	706	11M	71B
1403/08/22	6,400	6,280	6,500	6,380	(1.39)	392	7M	47B
1403/08/21	6,530	6,310	6,530	6,470	2.05	653	13M	81B
1403/08/20	6,340	6,340	6,340	6,340	2.92	248	9M	56B
1403/08/19	5,970	5,970	6,160	6,160	2.84	265	7M	44B
1403/08/16	5,820	5,820	6,110	5,990	0.17	250	2M	11B
1403/08/15	5,910	5,910	6,090	5,980	1.01	225	2M	9B
1403/08/14	5,860	5,860	6,060	5,920	(1.99)	257	4M	25B
1403/08/13	6,160	6,000	6,160	6,040	(2.27)	500	2M	14B
1403/08/12	6,150	6,100	6,310	6,180	0.82	328	3M	18B
1403/08/09	5,860	5,850	6,200	6,130	1.83	503	10M	61B
1403/08/08	6,140	5,940	6,140	6,020	0.33	678	5M	28B
1403/08/07	6,010	5,840	6,010	6,000	2.74	509	9M	51B
1403/08/06	5,880	5,880	5,880	5,840	2.28	121	2M	12B
1403/08/05	5,750	5,740	5,750	5,710	2.15	138	2M	11B
1403/08/02	5,640	5,590	5,640	5,590	(2.95)	533	6M	31B
1403/08/01	5,670	5,670	5,860	5,760	(0.86)	272	2M	9B
1403/07/30	5,810	5,810	5,890	5,810	(2.84)	924	12M	67B
1403/07/29	6,050	5,960	6,050	5,980	(2.61)	208	3M	19B
1403/07/28	6,200	6,120	6,200	6,140	(2.54)	216	4M	22B
1403/07/25	6,050	6,050	6,390	6,300	1.29	564	4M	23B
1403/07/24	6,240	6,210	6,280	6,220	(2.81)	275	3M	17B
1403/07/23	6,460	6,380	6,480	6,400	(2.59)	281	3M	17B
1403/07/22	6,610	6,480	6,700	6,570	0.15	575	5M	32B
1403/07/21	6,410	6,330	6,600	6,560	2.34	847	12M	78B
1403/07/18	6,410	6,400	6,520	6,410	(0.77)	736	8M	54B
1403/07/17	6,450	6,450	6,540	6,460	(0.77)	606	11M	72B
1403/07/16	6,510	6,510	6,520	6,510	(0.91)	666	6M	40B
1403/07/15	6,510	6,510	6,510	6,570	0.0	7	12K	76M
1403/07/14	6,530	6,530	6,530	6,570	(0.3)	26	642K	4B
1403/07/11	6,550	6,550	6,550	6,590	(0.3)	15	579K	4B
1403/07/10	6,600	6,600	6,620	6,610	(0.75)	127	2M	12B
1403/07/09	6,680	6,650	6,770	6,660	(0.75)	453	4M	25B
1403/07/08	6,710	6,710	6,760	6,710	(0.89)	641	20M	132B
1403/07/07	6,770	6,770	6,770	6,770	(0.88)	140	3M	19B
1403/07/04	7,090	6,740	7,090	6,830	(1.16)	551	6M	40B
1403/07/03	6,910	6,820	6,910	6,910	2.98	892	28M	196B
1403/07/02	6,550	6,550	6,750	6,710	0.45	1,054	13M	85B
1403/07/01	6,610	6,580	6,800	6,680	0.60	362	4M	26B
1403/06/28	6,750	6,610	6,750	6,640	0.45	301	7M	46B
1403/06/27	6,420	6,420	6,610	6,610	2.96	521	14M	95B
1403/06/26	6,400	6,400	6,520	6,420	0.16	424	5M	32B
1403/06/25	6,460	6,340	6,490	6,410	(1.54)	375	5M	29B
1403/06/24	6,480	6,420	6,580	6,510	0.62	476	5M	32B
1403/06/21	6,350	6,350	6,540	6,470	0.62	504	7M	45B
1403/06/20	6,330	6,330	6,470	6,430	(0.46)	351	4M	26B
1403/06/19	6,250	6,250	6,530	6,460	0.47	430	8M	51B
1403/06/18	6,410	6,380	6,560	6,430	(2.13)	457	5M	32B
1403/06/17	6,500	6,480	6,690	6,570	(1.65)	413	4M	27B
1403/06/13	6,700	6,610	6,750	6,680	(0.89)	368	4M	28B
1403/06/11	6,800	6,550	6,800	6,740	1.05	487	9M	59B
1403/06/10	6,670	6,560	6,670	6,670	1.99	167	5M	30B
1403/06/07	6,360	6,360	6,600	6,540	0.93	765	11M	71B
1403/06/06	6,560	6,480	6,560	6,480	(1.97)	549	8M	49B
1403/06/05	6,420	6,420	6,650	6,610	1.38	508	7M	46B
1403/06/03	6,510	6,430	6,520	6,520	1.88	480	6M	37B
1403/05/31	6,400	6,380	6,400	6,400	1.91	309	13M	83B
1403/05/30	6,280	6,280	6,280	6,280	1.95	136	4M	28B
1403/05/29	6,160	6,020	6,160	6,160	1.99	301	11M	68B
1403/05/28	6,040	6,040	6,040	6,040	1.85	141	4M	27B
1403/05/27	5,990	5,990	6,000	5,930	0.68	128	888K	5B
1403/05/24	5,890	5,890	5,890	5,890	0.86	172	4M	26B
1403/05/23	5,820	5,800	5,900	5,840	(0.17)	224	2M	9B
1403/05/22	5,850	5,830	5,880	5,850	(0.51)	309	1M	9B
1403/05/21	5,920	5,820	5,920	5,880	0.17	216	1M	9B
1403/05/20	5,840	5,840	5,890	5,870	0.51	268	2M	9B
1403/05/16	5,840	5,790	5,870	5,840	0.34	260	2M	13B
1403/05/15	5,880	5,780	5,880	5,820	(0.17)	386	4M	26B
1403/05/14	5,770	5,770	5,870	5,830	0.17	186	2M	11B
1403/05/13	6,210	5,800	6,210	5,820	(5.52)	870	10M	57B
1403/05/10	6,150	6,150	6,360	6,160	(5.81)	532	8M	50B
1403/05/09	6,460	6,390	6,690	6,540	(0.76)	279	2M	10B
1403/05/08	6,700	6,480	6,880	6,590	(2.95)	513	4M	26B
1403/05/06	6,690	6,650	6,870	6,790	(1.02)	264	2M	13B
1403/05/03	7,000	6,750	7,000	6,860	0.15	283	2M	15B
1403/05/02	6,820	6,810	6,970	6,850	0.29	285	3M	19B
1403/05/01	6,570	6,570	6,930	6,830	0.15	267	1M	8B
1403/04/31	6,850	6,500	6,990	6,820	1.79	598	7M	46B
1403/04/30	6,750	6,600	6,820	6,700	0.0	559	16M	108B
1403/04/27	6,750	6,630	6,880	6,700	0.0	821	18M	123B
1403/04/24	6,770	6,560	7,000	6,700	(3.32)	578	5M	31B
1403/04/23	7,000	6,800	7,050	6,930	(3.35)	719	8M	52B
1403/04/20	7,340	6,900	7,390	7,170	(2.71)	1,352	18M	127B
1403/04/16	7,570	7,570	7,570	7,570	5.87	318	7M	53B
1403/04/13	7,300	7,030	7,300	7,150	0.14	1,139	6M	42B
1403/04/12	7,070	6,890	7,210	7,140	4.85	502	7M	51B
1403/04/11	6,690	6,660	7,000	6,810	0.15	812	23M	154B
1403/04/10	6,940	6,660	6,950	6,800	(2.72)	319	4M	28B
1403/04/09	6,660	6,660	7,120	6,990	1.90	642	11M	78B
1403/04/06	6,730	6,730	6,860	6,860	1.93	499	6M	44B
1403/04/04	6,570	6,570	6,760	6,730	1.51	474	5M	34B
1403/04/03	6,480	6,480	6,700	6,630	0.61	422	3M	22B
1403/04/02	6,660	6,530	6,680	6,590	0.30	660	4M	24B
1403/03/30	6,500	6,500	6,580	6,570	1.70	258	3M	23B
1403/03/29	6,470	6,410	6,470	6,460	1.73	444	5M	30B
1403/03/27	6,390	6,330	6,470	6,350	(1.55)	1,048	7M	47B
1403/03/26	6,400	6,340	6,450	6,450	1.90	635	8M	53B
1403/03/23	6,250	6,230	6,350	6,330	1.61	352	4M	24B
1403/03/22	6,240	6,140	6,240	6,230	1.80	487	13M	83B
1403/03/21	6,170	6,170	6,170	6,120	1.16	161	1M	9B
1403/03/20	6,000	6,000	6,210	6,050	(1.14)	604	7M	42B
1403/03/19	6,140	6,060	6,140	6,120	(0.97)	101	1M	7B
1403/03/16	6,230	6,180	6,370	6,180	(1.9)	412	9M	56B
1403/03/13	6,390	6,300	6,390	6,300	(1.87)	357	6M	38B
1403/03/12	6,500	6,390	6,600	6,420	(1.53)	555	5M	33B
1403/03/09	6,520	6,500	6,520	6,520	1.88	494	7M	45B
1403/03/08	6,290	6,270	6,410	6,400	1.75	983	17M	108B
1403/03/07	6,370	6,290	6,370	6,290	(1.87)	612	8M	53B
1403/03/06	6,440	6,400	6,500	6,410	(1.84)	279	5M	35B
1403/03/05	6,600	6,470	6,650	6,530	(0.91)	450	4M	26B
1403/03/01	6,420	6,420	6,600	6,590	1.70	302	3M	20B
1403/02/30	6,670	6,380	6,750	6,480	(5.54)	758	7M	45B
1403/02/29	6,860	6,660	7,040	6,860	(0.29)	663	6M	44B
1403/02/26	6,580	6,580	7,040	6,880	2.84	1,063	9M	60B
1403/02/25	6,590	6,590	6,800	6,690	1.67	665	6M	40B
1403/02/24	6,810	6,450	7,020	6,580	(5.05)	1,315	16M	103B
1403/02/23	7,050	6,730	7,170	6,930	(1.28)	932	9M	63B
1403/02/22	7,020	6,950	7,170	7,020	0.14	703	6M	46B
1403/02/19	7,040	6,930	7,220	7,010	(1.13)	959	11M	76B
1403/02/18	7,180	6,990	7,350	7,090	(2.61)	837	10M	68B
1403/02/17	7,070	7,070	7,450	7,280	1.25	913	9M	64B
1403/02/16	7,300	7,100	7,390	7,190	(0.96)	790	4M	30B
1403/02/12	7,250	7,190	7,480	7,260	(1.49)	758	5M	37B
1403/02/11	7,550	7,230	7,650	7,370	(3.66)	717	4M	28B
1403/02/10	7,650	7,590	7,800	7,650	(1.03)	494	3M	19B
1403/02/09	7,750	7,650	7,970	7,730	(1.9)	548	5M	37B
1403/02/08	7,720	7,700	8,090	7,880	1.16	865	9M	68B
1403/02/05	7,750	7,640	8,060	7,790	(2.38)	1,247	10M	75B
1403/02/04	8,010	7,720	8,280	7,980	(3.74)	2,437	27M	213B
1403/02/03	7,900	7,550	8,420	8,290	5.34	3,598	53M	443B
1403/02/02	7,870	7,800	7,870	7,870	6.93	784	17M	130B
1403/02/01	7,230	7,130	7,410	7,360	6.20	456	5M	38B
1403/01/29	6,930	6,930	6,930	6,930	0.87	300	13M	89B
1403/01/28	6,870	6,750	6,870	6,870	0.88	1,005	52M	355B
1403/01/27	6,830	6,830	6,830	6,810	0.59	166	1M	9B
1403/01/26	6,740	6,740	6,860	6,770	(0.44)	1,496	45M	302B
1403/01/25	7,120	6,760	7,200	6,800	(6.34)	1,004	13M	87B
1403/01/21	7,140	7,090	7,420	7,260	0.97	551	3M	25B
1403/01/20	7,010	7,010	7,330	7,190	1.84	1,033	4M	26B
1403/01/19	7,080	6,950	7,220	7,060	(2.08)	866	5M	36B
1403/01/18	7,510	7,090	7,640	7,210	(5.38)	1,137	10M	72B
1403/01/15	7,500	7,500	7,740	7,620	0.13	579	3M	26B
1403/01/14	7,550	7,460	7,760	7,610	(1.93)	723	6M	48B
1403/01/11	7,730	7,670	7,970	7,760	(1.15)	761	12M	90B
1403/01/08	7,900	7,730	8,160	7,850	(1.88)	1,563	12M	93B
1403/01/07	7,550	7,450	8,190	8,000	4.44	3,041	39M	313B
1403/01/06	7,470	7,470	7,850	7,660	1.59	814	11M	88B
1403/01/05	7,350	7,350	7,750	7,540	1.07	1,118	12M	91B
1402/12/28	7,200	7,200	7,670	7,460	2.19	893	10M	73B
1402/12/27	7,140	7,110	7,380	7,300	0.69	653	8M	57B
1402/12/26	7,100	7,070	7,390	7,250	0.42	940	10M	71B
1402/12/23	7,200	7,130	7,480	7,220	(0.69)	1,200	13M	90B
1402/12/22	7,090	7,090	7,400	7,270	1.96	908	12M	89B
1402/12/21	7,010	7,010	7,250	7,130	0.28	808	8M	56B
1402/12/20	7,250	7,000	7,400	7,110	(2.6)	1,271	7M	50B
1402/12/19	7,270	7,210	7,550	7,300	(0.95)	787	5M	37B
1402/12/16	7,460	7,260	7,550	7,370	(0.67)	602	8M	60B
1402/12/15	7,470	7,310	7,600	7,420	(0.8)	1,746	8M	60B
1402/12/14	7,650	7,300	7,780	7,480	(4.47)	1,755	12M	86B
1402/12/13	7,720	7,570	8,240	7,830	(1.14)	1,717	16M	127B
1402/12/12	7,500	7,500	8,060	7,920	2.19	643	7M	59B
1402/12/09	7,400	7,400	8,070	7,750	1.57	756	5M	41B
1402/12/08	7,400	7,200	7,940	7,630	(1.17)	544	2M	14B
1402/12/07	8,010	7,590	8,280	7,720	(5.39)	1,058	7M	51B
1402/12/05	8,390	7,980	8,500	8,160	(4.0)	867	4M	31B
1402/12/02	8,550	8,390	8,880	8,500	(0.35)	620	5M	39B
1402/12/01	8,540	8,400	8,790	8,530	0.12	736	7M	63B
1402/11/21	13,010	12,500	13,180	12,780	(2.96)	1,600	7M	96B
1402/11/18	13,210	12,900	13,360	13,170	(0.9)	940	12M	161B
1402/11/17	13,000	12,870	13,480	13,290	2.39	1,642	12M	166B
1402/11/16	12,900	12,830	13,260	12,980	(0.84)	944	9M	115B
1402/11/15	12,820	12,820	13,300	13,090	0.08	701	4M	59B
1402/11/14	12,810	12,810	13,340	13,080	0.0	626	3M	38B
1402/11/11	12,820	12,820	13,370	13,080	(0.46)	672	4M	46B
1402/11/10	13,290	12,920	13,600	13,140	(2.09)	1,257	5M	62B
1402/11/09	13,610	13,230	13,910	13,420	(3.52)	1,105	6M	75B
1402/11/08	13,800	13,660	14,490	13,910	(0.22)	946	7M	102B
1402/11/07	13,500	13,340	14,280	13,940	1.83	1,765	19M	268B
1402/11/04	13,110	13,110	13,950	13,690	4.66	1,757	14M	186B
1402/11/03	12,530	12,530	13,540	13,080	1.79	2,662	35M	464B
1402/11/02	12,790	12,600	13,190	12,850	0.78	728	7M	91B
1402/11/01	12,600	12,560	12,990	12,750	(0.7)	821	11M	143B
1402/10/30	12,930	12,520	13,110	12,840	0.39	1,022	9M	113B
1402/10/27	12,760	12,500	13,140	12,790	(1.08)	738	5M	67B
1402/10/26	12,860	12,840	13,180	12,930	(1.67)	570	2M	27B
1402/10/25	13,250	12,930	13,290	13,150	(0.23)	734	7M	95B
1402/10/24	12,680	12,680	13,330	13,180	3.05	1,008	10M	131B
1402/10/23	12,710	12,690	12,960	12,790	(0.7)	900	7M	90B
1402/10/20	12,800	12,790	13,040	12,880	(0.92)	890	6M	82B
1402/10/19	13,090	12,800	13,200	13,000	(1.14)	896	7M	88B
1402/10/18	13,200	13,000	13,330	13,150	(0.38)	567	7M	89B
1402/10/17	13,060	13,060	13,450	13,200	0.30	662	4M	53B
1402/10/16	13,130	13,050	13,310	13,160	(0.98)	620	3M	36B
1402/10/13	12,900	12,900	13,570	13,290	2.23	718	5M	70B
1402/10/12	13,100	12,800	13,260	13,000	(1.96)	950	7M	88B
1402/10/11	13,500	13,060	13,680	13,260	(2.36)	992	5M	60B
1402/10/10	13,800	13,370	13,880	13,580	(1.31)	1,033	7M	91B
1402/10/09	13,890	13,550	14,090	13,760	2.84	1,570	10M	137B
1402/10/06	12,910	12,910	13,640	13,380	0.53	1,463	9M	124B
1402/10/05	13,590	13,000	13,800	13,310	(2.49)	1,087	8M	111B
1402/10/04	13,350	13,150	14,000	13,650	0.74	1,598	13M	175B
1402/10/03	13,080	13,080	13,970	13,550	2.65	1,726	14M	193B
1402/10/02	13,060	12,900	13,400	13,200	1.07	1,054	8M	104B
1402/09/29	12,830	12,600	13,310	13,060	2.83	1,375	7M	91B
1402/09/28	12,850	12,600	12,900	12,700	(2.08)	1,478	15M	191B
1402/09/27	13,090	12,850	13,230	12,970	(1.97)	1,922	16M	209B
1402/09/25	13,280	12,920	13,500	13,230	(0.68)	1,818	14M	191B
1402/09/22	13,280	12,900	13,740	13,320	0.45	2,404	29M	385B
1402/09/21	13,100	12,880	13,710	13,260	1.45	3,425	33M	440B
1402/09/20	12,510	12,460	13,310	13,070	5.06	3,307	40M	518B
1402/09/19	12,250	12,250	12,600	12,440	(0.64)	1,390	10M	120B
1402/09/18	12,750	12,100	12,970	12,520	(0.79)	2,326	19M	237B
1402/09/15	12,450	12,220	12,810	12,620	5.34	5,479	78M	987B
1402/09/14	11,400	11,280	12,040	11,980	6.39	1,897	53M	630B
1402/09/13	11,000	10,980	11,550	11,260	3.21	1,617	12M	141B
1402/09/12	10,680	10,660	11,150	10,910	1.30	1,355	13M	147B
1402/09/11	10,660	10,650	10,940	10,770	0.56	966	8M	88B
1402/09/08	10,600	10,570	10,830	10,710	0.85	859	6M	66B
1402/09/07	10,550	10,520	10,760	10,620	(0.19)	875	7M	73B
1402/09/06	10,930	10,510	10,930	10,640	(2.3)	965	4M	48B
1402/09/05	11,020	10,750	11,160	10,890	(0.82)	553	3M	28B
1402/09/04	10,960	10,850	11,170	10,980	(0.45)	761	5M	57B
1402/09/01	10,920	10,920	11,200	11,030	(0.18)	681	4M	47B
1402/08/30	11,040	10,900	11,260	11,050	(0.36)	736	4M	45B
1402/08/29	11,040	11,020	11,430	11,090	(0.81)	757	3M	37B
1402/08/28	11,020	11,020	11,370	11,180	0.72	475	2M	20B
1402/08/27	11,040	10,970	11,370	11,100	(1.07)	766	4M	43B
1402/08/24	11,000	11,000	11,450	11,220	1.91	1,098	7M	78B
1402/08/23	10,650	10,650	11,200	11,010	0.46	1,048	8M	90B
1402/08/22	10,710	10,710	11,200	10,960	1.67	844	5M	58B
1402/08/21	10,600	10,590	10,960	10,780	1.13	829	7M	70B
1402/08/20	10,600	10,580	10,820	10,660	(0.65)	721	5M	58B
1402/08/17	10,990	10,600	10,990	10,730	(0.74)	723	4M	38B
1402/08/16	10,630	10,620	11,080	10,810	1.03	1,263	11M	118B
1402/08/15	10,610	10,550	10,990	10,700	(0.47)	807	4M	44B
1402/08/14	10,710	10,520	10,960	10,750	0.37	694	5M	50B
1402/08/13	10,700	10,470	10,960	10,710	3.48	710	4M	44B
1402/08/10	10,300	10,110	10,640	10,350	(2.91)	941	5M	55B
1402/08/09	10,500	10,480	10,900	10,660	0.19	1,083	5M	54B
1402/08/08	10,590	10,560	10,900	10,640	0.57	890	6M	66B
1402/08/07	10,000	9,940	10,700	10,580	5.80	1,545	16M	164B
1402/08/06	10,580	9,970	10,580	10,000	(6.72)	1,290	12M	123B
1402/08/03	10,600	10,550	10,980	10,720	(0.74)	688	3M	33B
1402/08/02	10,600	10,550	11,090	10,800	1.69	1,207	6M	61B
1402/08/01	10,930	10,500	10,940	10,620	(4.75)	1,693	9M	99B
1402/07/30	11,120	10,940	11,470	11,150	(1.68)	1,439	7M	83B
1402/07/29	11,200	11,090	11,550	11,340	0.98	873	5M	59B
1402/07/26	11,470	10,990	11,690	11,230	(4.34)	1,229	10M	110B
1402/07/25	11,680	11,550	11,950	11,740	0.60	980	5M	58B
1402/07/24	11,250	11,250	12,050	11,670	2.01	1,040	7M	84B
1402/07/23	11,170	11,110	11,810	11,440	(1.21)	795	3M	37B
1402/07/22	11,150	11,150	11,970	11,580	(0.34)	955	6M	64B
1402/07/19	11,490	11,330	11,850	11,620	3.20	1,123	9M	100B
1402/07/18	10,870	10,870	11,460	11,260	1.72	936	6M	63B
1402/07/17	11,100	10,840	11,360	11,070	(1.16)	1,266	10M	115B
1402/07/16	11,350	11,170	11,880	11,200	(6.74)	1,481	16M	177B
1402/07/15	12,570	11,870	12,760	12,010	(5.88)	3,000	24M	286B
1402/07/12	12,550	12,400	13,250	12,760	1.92	2,888	22M	284B
1402/07/10	12,510	11,950	12,990	12,520	(0.48)	4,234	29M	363B
1402/07/09	11,800	11,610	12,640	12,580	6.43	6,294	99M	1T
1402/07/08	12,100	11,530	12,100	11,820	3.50	4,021	36M	430B
1402/07/05	10,870	10,800	11,640	11,420	4.96	2,023	23M	267B
1402/07/04	10,980	10,730	11,040	10,880	(1.36)	1,103	8M	91B
1402/07/03	11,190	10,820	11,310	11,030	(0.72)	2,163	17M	182B
1402/07/01	10,630	10,630	11,270	11,110	4.71	3,221	22M	250B
1402/06/29	10,600	10,550	10,670	10,610	0.28	1,202	17M	179B
1402/06/28	10,350	10,350	10,750	10,580	2.12	1,632	12M	126B
1402/06/27	10,330	10,310	10,490	10,360	0.10	794	4M	43B
1402/06/26	10,140	10,140	10,490	10,350	0.58	978	6M	61B
1402/06/22	10,370	10,170	10,370	10,290	0.49	968	9M	95B
1402/06/21	10,210	10,140	10,370	10,240	(0.68)	1,120	7M	67B
1402/06/20	10,220	10,220	10,430	10,310	(1.15)	957	6M	59B
1402/06/19	10,360	10,310	10,570	10,430	0.0	1,246	7M	71B
1402/06/18	10,150	10,150	10,650	10,430	1.56	1,941	11M	116B
1402/06/14	10,190	10,180	10,380	10,270	0.10	1,575	11M	111B
1402/06/13	10,100	10,100	10,380	10,260	0.59	1,439	7M	71B
1402/06/12	10,100	10,080	10,310	10,200	0.20	1,274	6M	65B
1402/06/11	10,280	10,050	10,360	10,180	(0.29)	1,464	7M	67B
1402/06/08	10,100	10,000	10,350	10,210	1.49	2,291	11M	115B
1402/06/07	10,200	9,990	10,250	10,060	(1.37)	2,641	18M	180B
1402/06/06	10,270	10,090	10,390	10,200	(1.16)	2,483	14M	142B
1402/06/05	10,250	10,120	10,680	10,320	0.0	3,170	21M	222B
1402/06/04	10,290	10,100	10,500	10,320	2.18	1,513	10M	101B
1402/06/01	10,210	9,950	10,280	10,100	0.60	908	4M	37B
1402/05/31	10,090	9,910	10,380	10,040	(2.62)	1,013	4M	38B
1402/05/30	10,400	10,060	10,550	10,310	0.39	1,277	5M	54B
1402/05/29	10,580	10,180	10,580	10,270	(2.93)	1,497	10M	102B
1402/05/28	10,890	10,400	10,890	10,580	(2.94)	1,935	15M	156B
1402/05/25	10,810	10,670	11,090	10,900	3.02	3,507	29M	313B
1402/05/24	10,250	10,150	10,680	10,580	3.93	2,966	25M	265B
1402/05/23	10,230	9,990	10,300	10,180	2.00	1,302	6M	58B
1402/05/22	9,930	9,750	10,150	9,980	1.53	1,326	7M	71B
1402/05/21	9,860	9,740	10,050	9,830	(3.15)	1,339	6M	59B
1402/05/18	10,200	10,040	10,310	10,150	0.10	693	2M	23B
1402/05/17	10,270	10,060	10,320	10,140	(1.74)	1,105	4M	41B
1402/05/16	10,310	10,190	10,590	10,320	(1.53)	1,512	5M	53B
1402/05/15	10,550	10,300	10,710	10,480	(0.76)	1,513	6M	61B
1402/05/14	10,400	10,400	10,600	10,560	4.55	946	6M	60B
1402/05/09	10,160	10,000	10,370	10,100	(1.46)	1,379	5M	52B
1402/05/08	10,510	10,070	10,620	10,250	(3.21)	1,454	7M	71B
1402/05/07	10,780	10,570	10,880	10,590	(4.77)	2,247	18M	192B
1402/05/04	11,320	10,710	11,320	11,120	3.06	4,165	35M	389B
1402/05/03	10,740	10,440	10,800	10,790	4.86	811	10M	104B
1402/05/02	10,160	10,000	10,310	10,290	4.79	717	4M	40B
1402/04/26	10,010	9,880	10,480	9,940	(4.33)	2,355	14M	142B
1402/04/25	10,400	9,940	10,710	10,390	1.86	3,405	20M	206B
1402/04/24	9,800	9,800	10,240	10,200	4.51	1,005	5M	55B
1402/04/21	10,000	9,660	10,120	9,760	(3.94)	2,812	16M	157B
1402/04/20	10,360	10,030	10,560	10,160	(3.7)	2,178	9M	95B
1402/04/19	10,650	10,400	10,830	10,550	(3.03)	1,611	6M	68B
1402/04/18	10,720	10,610	11,140	10,880	(0.18)	2,541	8M	89B
1402/04/17	10,650	10,650	11,070	10,900	2.16	3,058	13M	142B
1402/04/14	10,630	10,560	10,790	10,670	(1.11)	1,961	6M	67B
1402/04/13	10,730	10,610	11,000	10,790	1.51	3,004	13M	136B
1402/04/12	10,500	10,370	10,850	10,630	1.33	2,594	11M	121B
1402/04/11	10,580	10,370	10,670	10,490	(0.47)	2,224	8M	79B
1402/04/10	10,650	10,330	10,760	10,540	0.19	1,708	5M	55B
1402/04/07	10,330	10,240	10,650	10,520	2.04	2,186	7M	74B
1402/04/06	10,350	10,230	10,490	10,310	(1.72)	1,602	5M	50B
1402/04/05	10,310	10,250	10,750	10,490	1.35	1,853	6M	61B
1402/04/04	10,160	10,160	10,490	10,350	0.39	1,794	11M	110B
1402/04/03	10,430	10,230	10,590	10,310	(2.18)	1,850	7M	73B
1402/03/31	10,430	10,410	10,830	10,540	1.25	1,679	5M	55B
1402/03/30	10,340	10,330	10,530	10,410	(1.14)	1,403	7M	77B
1402/03/29	10,480	10,310	10,710	10,530	0.77	1,495	5M	57B
1402/03/28	10,530	10,130	10,750	10,450	(1.6)	1,560	6M	58B
1402/03/27	10,970	10,400	10,970	10,620	(2.39)	2,132	7M	70B
1402/03/24	10,600	10,600	11,060	10,880	3.23	2,445	13M	144B
1402/03/23	10,300	10,150	10,750	10,540	2.83	2,318	10M	105B
1402/03/22	10,350	10,000	10,610	10,250	(0.97)	2,041	8M	85B
1402/03/21	10,130	10,130	10,660	10,350	(0.96)	4,651	7M	77B
1402/03/20	10,890	10,440	10,890	10,450	(4.83)	1,301	7M	78B
1402/03/17	10,990	10,860	11,210	10,980	(0.27)	2,363	7M	82B
1402/03/16	11,280	10,800	11,280	11,010	(1.52)	2,702	9M	98B
1402/03/13	10,860	10,860	11,380	11,180	3.04	2,468	8M	95B
1402/03/10	10,800	10,600	11,090	10,850	1.21	2,133	8M	84B
1402/03/09	10,720	10,580	10,900	10,720	1.52	1,860	6M	68B
1402/03/08	10,410	10,380	10,900	10,560	0.38	2,171	7M	77B
1402/03/07	10,710	10,460	10,990	10,520	(4.45)	1,224	5M	53B
1402/03/06	11,050	10,850	11,270	11,010	(0.99)	3,093	7M	76B
1402/03/03	11,400	10,970	11,400	11,120	(2.54)	2,987	11M	125B
1402/03/02	11,170	11,140	11,690	11,410	2.42	2,782	14M	161B
1402/03/01	11,200	10,910	11,400	11,140	1.27	3,144	17M	194B
1402/02/31	10,890	10,620	11,220	11,000	0.73	2,139	10M	107B
1402/02/30	11,470	10,670	11,520	10,920	(2.76)	3,713	18M	201B
1402/02/27	11,000	10,720	11,480	11,230	2.65	2,902	14M	159B
1402/02/25	11,500	10,670	11,500	10,940	(1.88)	3,740	22M	244B
1402/02/24	10,820	10,820	11,870	11,150	(1.85)	5,783	28M	317B
1402/02/23	11,360	11,360	11,360	11,360	(4.94)	337	3M	30B
1402/02/20	12,120	11,790	12,690	11,950	(3.71)	2,931	21M	255B
1402/02/19	12,410	12,410	12,410	12,410	(4.98)	1,285	7M	91B
1402/02/18	12,940	12,940	12,940	13,060	(4.11)	200	984K	13B
1402/02/17	14,100	13,560	14,100	13,620	(4.56)	1,617	11M	155B
1402/02/16	14,890	14,010	14,890	14,270	(0.56)	6,722	32M	459B
1402/02/13	13,900	13,860	14,440	14,350	4.29	7,102	46M	658B
1402/02/12	14,000	13,500	14,090	13,760	0.88	6,412	33M	453B
1402/02/11	13,740	13,330	13,950	13,640	0.0	6,308	27M	371B
1402/02/10	13,740	13,500	13,900	13,640	0.74	5,001	22M	305B
1402/02/09	13,700	13,210	13,980	13,540	(2.1)	8,526	36M	491B
1402/02/06	14,190	13,290	14,190	13,830	1.47	8,773	55M	756B
1402/02/05	13,630	13,630	13,630	13,630	4.93	1,244	17M	227B
1402/02/04	12,720	12,450	13,190	12,990	3.34	3,271	23M	301B
1402/01/30	12,700	12,360	12,850	12,570	(1.02)	4,691	18M	229B
1402/01/29	12,770	12,500	12,980	12,700	0.87	6,020	26M	332B
1402/01/28	12,580	12,310	12,950	12,590	(0.94)	5,706	28M	358B
1402/01/27	12,800	12,390	13,240	12,710	(0.24)	6,000	28M	353B
1402/01/26	12,470	12,450	12,750	12,740	4.86	4,951	37M	477B
1402/01/22	11,990	11,850	12,400	12,150	(0.25)	4,472	22M	265B
1402/01/21	12,300	11,750	12,750	12,180	(0.08)	6,256	27M	332B
1402/01/20	12,200	11,910	12,390	12,190	1.16	5,664	29M	359B
1402/01/19	11,810	11,660	12,070	12,050	4.78	4,871	50M	600B
1402/01/16	11,020	11,020	11,850	11,500	1.23	5,748	23M	269B
1402/01/15	11,510	11,140	11,790	11,360	0.26	5,629	22M	254B
1402/01/14	11,380	10,830	11,560	11,330	0.98	4,745	18M	206B
1402/01/09	11,200	11,000	11,390	11,220	0.90	5,098	23M	259B
1402/01/08	11,290	10,950	11,300	11,120	1.46	3,791	16M	183B
1402/01/06	10,510	10,470	10,980	10,770	2.47	3,742	21M	222B
1402/01/05	10,650	10,440	10,650	10,510	(0.94)	3,822	15M	157B
1401/12/28	10,800	10,500	10,800	10,610	(0.84)	3,151	13M	134B
1401/12/27	10,570	10,500	10,830	10,700	3.68	3,334	12M	133B
1401/12/24	10,020	9,940	10,480	10,320	3.30	3,798	19M	192B
1401/12/23	9,760	9,730	10,300	9,990	0.20	13,099	13M	134B
1401/12/22	10,000	9,780	10,230	9,970	(0.7)	4,599	5M	49B
1401/12/21	10,140	9,950	10,290	10,040	(2.24)	3,025	7M	67B
1401/12/20	10,310	10,150	10,490	10,270	(0.19)	2,618	9M	96B
1401/12/16	10,420	10,100	10,490	10,290	0.10	2,279	9M	97B
1401/12/15	10,340	10,130	10,620	10,280	(1.44)	2,445	8M	79B
1401/12/14	10,670	10,320	10,670	10,430	0.38	1,621	4M	47B
1401/12/13	10,690	10,230	10,800	10,390	(3.44)	2,003	6M	65B
1401/12/10	10,670	10,380	10,980	10,760	2.77	2,869	11M	114B
1401/12/09	10,600	10,170	10,690	10,470	0.87	2,440	7M	70B
1401/12/08	10,510	10,240	10,620	10,380	(3.62)	2,932	12M	130B
1401/12/07	11,300	10,390	11,360	10,770	(1.46)	4,945	19M	200B
1401/12/06	10,870	10,700	10,950	10,930	4.79	3,018	16M	178B
1401/12/03	10,000	9,810	10,570	10,430	3.57	2,622	15M	160B
1401/12/02	10,070	9,730	10,270	10,070	0.80	2,787	9M	90B
1401/12/01	9,720	9,720	10,160	9,990	2.36	2,145	8M	75B
1401/11/30	9,750	9,610	10,150	9,760	(3.46)	3,371	10M	94B
1401/11/26	10,700	10,040	10,700	10,110	(4.26)	2,981	12M	118B
1401/11/25	10,380	10,380	10,830	10,560	2.03	1,274	11M	114B
1401/11/09	16,500	15,400	16,500	15,520	(4.26)	2,193	10M	153B
1401/11/08	15,150	15,100	16,430	16,210	3.58	4,908	29M	464B
1401/11/05	16,100	15,560	16,300	15,650	(4.4)	4,326	14M	225B
1401/11/04	16,330	16,170	16,720	16,370	(1.39)	3,685	8M	138B
1401/11/03	17,000	16,100	17,100	16,600	(1.78)	4,345	11M	185B
1401/11/02	17,230	16,630	17,450	16,900	(1.63)	3,793	10M	166B
1401/11/01	17,240	16,900	17,550	17,180	0.70	3,854	11M	186B
1401/10/28	17,050	16,850	17,380	17,060	(1.9)	7,289	11M	196B
1401/10/27	17,880	16,960	18,040	17,390	(0.74)	7,053	17M	291B
1401/10/26	17,490	17,190	17,890	17,520	1.86	6,420	21M	372B
1401/10/24	16,900	16,610	17,480	17,200	2.26	4,194	15M	253B
1401/10/21	17,090	16,570	17,090	16,820	(2.61)	6,244	20M	328B
1401/10/20	17,460	16,920	17,890	17,270	0.29	6,241	21M	358B
1401/10/19	17,090	16,900	17,250	17,220	4.81	5,563	32M	548B
1401/10/18	16,300	16,030	16,770	16,430	1.23	6,512	27M	436B
1401/10/17	16,270	15,970	16,510	16,230	1.18	2,365	12M	198B
1401/10/14	16,110	15,860	16,220	16,040	(1.96)	2,759	7M	112B
1401/10/13	16,500	16,000	16,880	16,360	(0.91)	4,583	14M	237B
1401/10/12	16,480	16,260	16,760	16,510	1.35	4,989	19M	314B
1401/10/11	16,410	15,990	16,560	16,290	1.88	3,237	9M	148B
1401/10/10	16,430	15,710	16,430	15,990	(2.2)	4,318	19M	311B
1401/10/07	16,690	16,120	16,700	16,350	1.49	4,000	18M	298B
1401/10/05	16,320	15,880	16,480	16,110	(2.48)	3,641	11M	184B
1401/10/04	16,840	16,260	16,900	16,520	(0.42)	3,637	11M	177B
1401/10/03	16,450	16,070	16,800	16,590	(1.25)	3,937	18M	301B
1401/09/30	16,880	16,430	17,230	16,800	0.96	3,302	15M	249B
1401/09/29	16,350	16,350	16,660	16,640	4.85	1,659	17M	284B
1401/09/28	15,800	15,400	16,330	15,870	1.73	2,992	13M	199B
1401/09/27	15,540	15,250	15,810	15,600	2.36	2,318	6M	94B
1401/09/26	15,460	15,060	15,500	15,240	(2.25)	2,840	7M	101B
1401/09/23	15,380	15,330	15,780	15,590	1.37	2,479	9M	144B
1401/09/22	15,010	15,010	15,730	15,380	0.72	3,466	12M	184B
1401/09/21	15,460	14,950	15,660	15,270	0.93	3,695	13M	201B
1401/09/20	14,960	14,960	15,690	15,130	(3.88)	4,434	30M	449B
1401/09/19	15,740	15,740	15,740	15,740	(4.95)	303	1M	19B
1401/09/16	16,760	16,520	17,000	16,560	(4.72)	1,193	7M	111B
1401/09/15	17,420	16,700	17,580	17,380	(1.03)	3,196	24M	415B
1401/09/14	17,440	17,000	17,800	17,560	2.39	3,177	20M	357B
1401/09/13	16,530	16,530	17,260	17,150	4.32	3,273	26M	441B
1401/09/12	16,260	16,010	16,760	16,440	(0.24)	2,823	10M	159B
1401/09/09	16,380	16,000	16,940	16,480	1.48	3,607	13M	220B
1401/09/08	16,010	16,000	16,280	16,240	4.71	3,855	32M	518B
1401/09/07	15,000	14,730	15,540	15,510	4.80	2,606	33M	504B
1401/09/06	14,660	14,600	15,000	14,800	0.27	1,402	5M	76B
1401/09/05	14,960	14,650	14,990	14,760	0.20	1,256	2M	24B
1401/09/02	14,900	14,500	15,150	14,730	(1.34)	1,957	3M	50B
1401/09/01	14,940	14,730	15,200	14,930	(0.6)	1,412	3M	43B
1401/08/30	15,400	14,800	15,500	15,020	(1.77)	1,646	3M	43B
1401/08/29	14,820	14,820	15,530	15,290	2.41	2,007	4M	63B
1401/08/28	15,160	14,750	15,200	14,930	(0.4)	1,679	3M	45B
1401/08/25	14,850	14,590	15,330	14,990	1.08	2,202	5M	77B
1401/08/24	14,720	14,510	15,200	14,830	(0.34)	1,722	4M	57B
1401/08/23	15,540	14,730	15,540	14,880	(4.0)	1,878	4M	62B
1401/08/22	15,750	15,190	15,930	15,500	(3.0)	1,905	4M	61B
1401/08/21	16,020	15,660	16,370	15,980	0.0	1,658	3M	53B
1401/08/18	16,050	15,600	16,450	15,980	(0.56)	1,645	4M	56B
1401/08/17	15,990	15,800	16,220	16,070	4.01	2,778	10M	167B
1401/08/16	15,030	15,030	15,460	15,450	4.89	1,322	12M	182B
1401/08/15	15,000	14,410	15,000	14,730	(0.87)	2,327	6M	87B
1401/08/14	14,370	14,370	15,180	14,860	1.43	1,873	4M	63B
1401/08/11	14,600	14,520	15,100	14,650	(2.66)	1,543	2M	27B
1401/08/10	15,010	14,750	15,400	15,050	0.87	1,304	2M	29B
1401/08/09	14,850	14,320	15,130	14,920	2.97	1,459	4M	58B
1401/08/08	15,150	14,220	15,150	14,490	(3.14)	1,859	7M	96B
1401/08/07	14,480	14,210	15,200	14,960	0.88	2,162	6M	89B
1401/08/04	15,070	14,790	15,200	14,830	(4.69)	1,300	4M	63B
1401/08/03	15,970	15,310	16,390	15,560	(3.41)	4,038	5M	76B
1401/08/02	16,550	16,100	16,610	16,110	(4.9)	2,778	12M	186B
1401/08/01	17,690	16,720	17,690	16,940	(3.7)	1,370	4M	60B
1401/07/30	17,100	17,100	17,870	17,590	3.29	1,958	6M	100B
1401/07/27	16,850	16,320	17,320	17,030	2.04	2,412	4M	68B
1401/07/26	16,660	16,200	17,150	16,690	(1.71)	2,448	7M	110B
1401/07/25	17,850	16,860	17,880	16,980	(4.28)	2,821	7M	125B
1401/07/24	17,490	17,320	18,070	17,740	2.60	2,796	6M	114B
1401/07/23	17,200	17,200	17,870	17,290	(4.48)	3,800	24M	417B
1401/07/20	18,500	17,890	18,730	18,100	(3.88)	2,264	6M	116B
1401/07/19	18,800	18,470	19,160	18,830	(0.32)	1,742	3M	52B
1401/07/18	18,920	18,500	19,500	18,890	(1.2)	2,158	4M	81B
1401/07/17	19,510	18,930	19,990	19,120	(4.02)	1,872	6M	120B
1401/07/16	20,100	19,610	20,270	19,920	2.52	2,267	6M	118B
1401/07/12	19,600	19,050	20,150	19,430	(3.09)	3,236	14M	269B
1401/07/11	20,690	19,790	20,990	20,050	(3.74)	2,380	9M	174B
1401/07/10	20,900	20,300	21,390	20,830	0.10	2,415	5M	96B
1401/07/09	20,390	20,010	21,190	20,810	2.92	3,869	9M	183B
1401/07/06	20,040	20,040	20,780	20,220	(4.13)	5,999	24M	487B
1401/07/04	20,790	20,790	20,790	21,090	(3.61)	254	580K	12B
1401/07/02	22,880	21,870	22,880	21,880	(4.95)	479	5M	102B
1401/06/30	23,200	22,570	23,400	23,020	0.0	1,489	3M	63B
1401/06/29	22,850	22,810	23,480	23,020	(1.92)	2,169	4M	93B
1401/06/28	23,020	23,000	23,880	23,470	2.09	2,219	4M	96B
1401/06/27	22,980	22,220	23,500	22,990	(0.91)	3,303	8M	188B
1401/06/23	24,000	22,710	24,000	23,200	(2.77)	5,007	15M	354B
1401/06/22	24,000	23,200	24,300	23,860	2.05	2,217	4M	106B
1401/06/21	23,780	22,870	23,780	23,380	1.48	3,737	12M	284B
1401/06/20	22,500	22,000	23,340	23,040	3.64	4,270	16M	370B
1401/06/19	22,000	21,210	22,980	22,230	1.18	4,353	10M	216B
1401/06/16	22,000	21,430	22,000	21,970	4.82	5,366	32M	713B
1401/06/15	19,900	19,590	21,030	20,960	4.64	3,048	19M	403B
1401/06/14	20,190	19,600	20,300	20,030	(0.69)	2,624	7M	137B
1401/06/13	19,990	19,680	20,470	20,170	1.56	2,400	6M	113B
1401/06/12	19,710	18,900	20,030	19,860	0.76	2,927	11M	220B
1401/06/09	19,960	19,500	19,960	19,710	2.07	2,094	3M	66B
1401/06/08	19,000	18,270	19,850	19,310	0.47	3,942	9M	173B
1401/06/07	19,560	18,900	19,560	19,220	(1.03)	2,948	5M	99B
1401/06/06	19,330	19,100	19,790	19,420	(1.07)	2,563	6M	111B
1401/06/05	19,700	19,200	20,000	19,630	(1.06)	3,409	7M	147B
1401/06/02	19,900	19,500	20,140	19,840	(1.24)	4,347	12M	246B
1401/06/01	19,900	19,700	20,560	20,090	2.50	3,864	11M	214B
1401/05/31	19,000	19,000	19,630	19,600	4.81	4,466	17M	339B
1401/05/30	18,880	18,370	19,250	18,700	(3.26)	5,315	13M	242B
1401/05/29	20,060	18,900	20,550	19,330	(2.82)	5,291	15M	292B
1401/05/26	19,790	19,200	20,060	19,890	4.08	4,160	12M	245B
1401/05/25	18,700	18,300	19,330	19,110	3.80	4,774	14M	271B
1401/05/24	17,630	17,380	18,510	18,410	4.42	3,891	16M	291B
1401/05/23	17,940	16,880	17,950	17,630	1.85	4,750	18M	313B
1401/05/11	16,950	16,740	17,340	17,310	4.78	2,688	9M	164B
1401/05/10	15,800	15,610	16,700	16,520	3.83	4,658	15M	254B
1401/05/09	15,800	15,380	16,120	15,910	0.25	2,073	20M	312B
1401/04/28	15,810	15,730	16,300	15,940	0.89	3,545	16M	251B
1401/04/26	15,910	15,420	16,110	15,800	(0.13)	3,444	7M	104B
1401/04/25	15,520	15,010	16,090	15,820	2.59	4,622	15M	238B
1401/04/22	14,960	14,770	15,540	15,420	4.19	3,918	12M	177B
1401/04/21	15,100	14,340	15,200	14,800	(1.92)	3,511	8M	119B
1401/04/20	15,400	14,880	15,600	15,090	(1.63)	3,737	6M	91B
1401/04/18	15,400	14,950	15,690	15,340	0.39	4,468	10M	154B
1401/04/15	14,730	14,660	15,750	15,280	1.19	4,823	12M	189B
1401/04/14	14,900	14,400	15,510	15,100	(0.26)	4,663	11M	171B
1401/04/13	15,590	15,000	15,880	15,140	(3.13)	5,558	10M	157B
1401/04/12	15,400	15,220	15,960	15,630	2.76	5,161	10M	161B
1401/04/11	15,340	15,010	15,440	15,210	1.26	5,632	7M	113B
1401/04/08	15,310	14,550	15,900	15,020	(1.89)	9,352	21M	313B
1401/04/07	16,050	15,280	16,050	15,310	(4.79)	5,587	21M	317B
1401/04/06	16,000	15,650	16,320	16,080	3.41	7,691	13M	211B
1401/04/05	15,750	15,470	16,070	15,550	(4.48)	11,246	32M	504B
1401/04/04	16,600	16,240	16,940	16,280	(4.74)	5,519	14M	234B
1401/04/01	17,740	16,720	18,100	17,090	(2.9)	14,490	39M	669B
1401/03/31	17,200	17,070	17,680	17,600	4.51	13,471	46M	806B
1401/03/30	16,760	16,760	17,390	16,840	(4.54)	30,020	86M	1T
1401/03/29	17,650	17,410	18,190	17,640	(3.71)	5,414	19M	341B
1401/03/21	18,370	17,650	18,390	18,320	4.57	3,308	26M	472B
1401/03/18	17,520	17,520	17,520	17,520	4.97	2,738	6M	109B
1401/03/17	16,210	16,210	16,780	16,690	4.38	6,324	11M	187B
1401/03/16	15,900	15,360	16,090	15,990	4.31	22,295	47M	758B
1401/03/11	0	14,770	15,480	15,330	3.93	15,280	23M	357B
1401/03/10	14,120	14,110	15,000	14,750	2.50	37,965	40M	595B
1401/03/09	14,400	14,320	14,900	14,390	(4.51)	52,196	49M	706B
1401/03/08	15,900	14,730	16,040	15,070	(2.77)	70,617	71M	1T
1401/03/07	15,550	14,600	15,550	15,500	4.66	41,129	61M	939B
1401/03/04	14,860	14,210	14,870	14,810	4.52	65,915	120M	2T
1401/03/03	14,170	14,170	14,170	14,170	4.96	6,202	6M	86B
1401/03/02	13,500	13,500	13,500	13,500	4.98	10,139	7M	100B
1401/03/01	12,860	12,610	12,880	12,860	4.81	14,739	15M	188B
1401/02/31	12,120	11,610	12,460	12,270	3.37	68,664	39M	485B
1401/02/28	11,570	11,570	11,990	11,870	3.94	370,202	174M	2T
1401/02/27	11,420	11,420	11,420	11,420	4.96	199,056	60M	682B
1401/02/26	10,880	10,880	10,880	10,880	4.92	55,698	15M	159B
1401/02/25	10,370	10,370	10,370	10,370	4.96	48,920	11M	114B
1401/02/24	9,880	9,880	9,880	9,880	4.99	70,111	18M	174B
1401/02/21	9,410	9,410	9,410	9,410	4.91	44,664	14M	128B
1401/02/20	8,970	8,970	8,970	8,970	4.91	23,925	11M	95B
1401/02/19	8,550	8,550	8,550	8,550	4.91	20,093	9M	76B
1401/02/18	8,150	8,150	8,150	8,150	4.89	17,817	7M	60B
1401/02/17	7,770	7,770	7,770	7,770	5.00	8,327	2M	16B
1401/02/12	7,400	7,400	7,400	7,400	4.96	3,865	2M	17B
1401/02/11	7,050	7,050	7,050	7,050	4.91	3,569	2M	16B
1401/02/10	6,990	6,990	6,990	6,720	0.90	2,143	381K	3B
1401/02/07	6,660	6,660	6,660	6,660	566.00	1,580,124	300M	2T