Name: کشت وصنعت شریف آباد
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کشت وصنعت شریف آباد
زشریف(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	18,240	18,240	18,240	18,240	(2.98)	242	6M	115B
1405/06/28	18,800	18,800	18,850	18,800	(2.99)	240	4M	67B
1405/06/25	20,300	19,220	20,300	19,380	(2.17)	438	5M	103B
1405/06/24	20,090	19,500	20,090	19,810	1.54	727	10M	195B
1405/06/23	19,540	19,000	19,540	19,510	2.79	684	10M	192B
1405/06/22	18,990	18,800	18,990	18,980	2.93	507	9M	163B
1405/06/21	18,450	18,320	18,450	18,440	2.90	378	4M	81B
1405/06/18	18,000	17,500	18,520	17,920	(0.67)	802	7M	132B
1405/06/17	18,290	17,810	18,530	18,040	0.17	544	3M	60B
1405/06/16	18,000	17,700	18,020	18,010	2.91	448	8M	141B
1405/06/15	17,760	16,890	17,830	17,500	1.04	414	4M	76B
1405/06/14	17,230	17,230	18,290	17,320	(2.48)	881	9M	156B
1405/06/11	17,760	17,760	17,760	17,760	(2.95)	278	8M	149B
1405/06/10	19,180	18,110	19,210	18,300	(1.93)	533	7M	136B
1405/06/09	18,470	18,470	19,230	18,660	(2.0)	859	10M	185B
1405/06/08	19,060	18,600	19,060	19,040	2.86	811	13M	256B
1405/06/07	19,060	18,600	19,060	19,040	2.86	811	13M	256B
1405/06/04	18,490	18,250	18,510	18,510	2.95	241	6M	107B
1405/06/03	17,940	17,580	18,000	17,980	2.86	314	6M	107B
1405/06/02	17,630	16,700	17,640	17,480	2.04	700	8M	147B
1405/06/01	17,150	16,700	17,150	17,130	2.82	562	12M	205B
1405/05/31	16,660	16,140	16,660	16,660	2.97	411	11M	187B
1405/05/28	16,380	16,090	16,400	16,180	(2.41)	842	12M	197B
1405/05/27	17,060	16,490	17,060	16,580	(2.41)	799	10M	166B
1405/05/26	16,480	16,480	17,330	16,990	0.89	1,168	11M	180B
1405/05/25	16,210	16,210	17,150	16,840	0.78	467	4M	69B
1405/05/24	16,900	16,690	17,110	16,710	(2.85)	844	8M	129B
1405/05/21	16,600	16,600	17,310	17,200	2.32	571	6M	100B
1405/05/20	16,600	16,600	17,310	17,200	2.32	571	6M	100B
1405/05/19	16,300	16,300	17,280	16,810	0.06	877	7M	117B
1405/05/18	17,490	16,490	17,490	16,800	(1.12)	1,051	13M	217B
1405/05/17	17,030	16,790	17,030	16,990	2.72	722	8M	138B
1405/05/14	16,540	16,310	16,540	16,540	2.99	210	3M	53B
1405/05/13	16,000	15,770	16,070	16,060	2.88	449	5M	75B
1405/05/12	16,000	15,770	16,070	16,060	2.88	449	5M	75B
1405/05/11	15,770	15,440	15,770	15,610	1.89	580	6M	95B
1405/05/10	15,050	15,050	15,390	15,320	2.47	637	9M	134B
1405/05/07	15,050	14,780	15,050	14,950	2.26	703	8M	126B
1405/05/06	14,340	14,340	14,620	14,620	2.96	159	4M	62B
1405/05/05	14,000	14,000	14,440	14,200	1.28	438	5M	73B
1405/05/04	14,020	13,700	14,020	14,020	2.94	246	4M	50B
1405/05/03	14,000	13,570	14,330	13,620	(2.58)	991	8M	110B
1405/04/31	14,800	13,940	14,800	13,980	(2.71)	940	11M	155B
1405/04/30	14,400	14,230	14,400	14,370	2.72	595	6M	80B
1405/04/29	13,860	13,790	14,000	13,990	2.87	255	4M	59B
1405/04/28	13,490	13,490	14,230	13,600	(2.16)	484	3M	41B
1405/04/27	13,900	13,900	13,950	13,900	(2.93)	216	4M	52B
1405/04/24	14,050	13,940	14,470	14,320	1.92	651	6M	88B
1405/04/23	13,840	13,840	14,560	14,050	(1.47)	680	7M	96B
1405/04/22	14,260	14,260	14,640	14,260	(2.99)	344	4M	60B
1405/04/21	14,700	14,700	14,700	14,700	(2.97)	74	1M	18B
1405/04/20	15,140	15,140	15,530	15,150	(2.88)	213	2M	37B
1405/04/17	15,500	15,440	16,160	15,600	(1.95)	742	8M	122B
1405/04/16	16,080	15,720	16,090	15,910	1.73	540	4M	64B
1405/04/15	15,320	15,060	15,720	15,640	2.42	515	5M	74B
1405/04/14	15,320	15,060	15,720	15,640	2.42	515	5M	74B
1405/04/13	15,320	15,060	15,720	15,640	2.42	515	5M	74B
1405/04/10	15,320	15,060	15,720	15,640	2.42	515	5M	74B
1405/04/09	15,010	15,010	15,320	15,270	2.62	520	7M	100B
1405/04/08	14,160	14,160	15,010	14,880	2.06	627	9M	141B
1405/04/07	14,570	14,570	14,930	14,580	(2.93)	574	7M	104B
1405/04/06	15,810	14,890	15,810	15,020	(2.15)	681	9M	133B
1405/04/03	15,350	15,150	15,350	15,350	2.95	459	6M	88B
1405/04/01	14,880	14,880	15,290	14,910	(2.74)	522	8M	118B
1405/03/31	15,640	15,330	15,640	15,330	(2.97)	348	4M	67B
1405/03/30	16,190	15,670	16,620	15,800	(2.17)	1,188	16M	258B
1405/03/27	16,000	15,500	16,440	16,150	1.13	1,073	14M	222B
1405/03/26	16,040	15,550	16,040	15,970	2.50	1,810	25M	396B
1405/03/25	15,580	15,580	15,580	15,580	2.97	135	3M	52B
1405/03/24	15,130	15,130	15,130	15,130	3.00	136	3M	46B
1405/03/23	14,690	14,690	14,690	14,690	2.94	146	3M	46B
1405/03/20	14,270	14,270	14,270	14,270	2.96	164	3M	39B
1405/03/19	13,860	13,860	13,860	13,860	2.97	125	3M	35B
1405/03/18	13,290	13,290	14,110	13,460	(1.75)	1,938	28M	373B
1405/03/17	13,700	13,700	13,700	13,700	2.93	101	2M	31B
1405/03/16	13,320	12,990	13,320	13,310	2.86	836	18M	245B
1405/03/13	12,940	12,940	12,940	12,940	2.94	278	6M	84B
1405/03/12	12,570	12,570	12,570	12,570	2.95	450	12M	147B
1405/03/04	13,960	13,160	13,960	13,700	1.03	1,535	24M	323B
1405/03/03	13,560	13,560	13,560	13,560	2.96	55	566K	8B
1405/03/02	13,170	12,920	13,170	13,170	2.97	595	14M	183B
1405/02/30	12,800	12,420	13,180	12,790	23.34	1,966	47M	595B
1405/02/29	10,000	10,000	10,560	10,370	1.07	411	15M	160B
1404/12/09	10,300	9,960	10,560	10,170	(0.88)	467	2M	25B
1404/12/06	10,120	10,060	10,360	10,260	1.89	146	1M	14B
1404/12/05	10,140	9,970	10,280	10,070	0.30	389	1M	13B
1404/12/04	10,020	9,930	10,060	10,040	2.76	167	824K	8B
1404/12/03	9,760	9,760	9,920	9,770	(2.88)	258	2M	24B
1404/12/02	10,060	10,060	10,180	10,060	(2.99)	108	2M	17B
1404/11/29	10,590	10,190	10,790	10,370	(1.24)	991	5M	47B
1404/11/28	10,470	10,400	10,510	10,500	2.84	353	7M	76B
1404/11/27	10,220	10,000	10,220	10,210	2.82	314	4M	46B
1404/11/26	10,230	9,860	10,230	9,930	(2.26)	499	3M	26B
1404/11/25	10,270	10,050	10,450	10,160	(0.1)	452	2M	22B
1404/11/21	10,050	10,050	10,250	10,170	0.89	330	3M	26B
1404/11/20	10,210	10,070	10,210	10,080	(2.89)	230	3M	31B
1404/11/19	10,840	10,220	10,840	10,380	(1.42)	448	8M	81B
1404/11/18	10,530	10,530	10,530	10,530	2.93	107	2M	24B
1404/11/14	10,240	10,050	10,240	10,230	2.81	76	1M	14B
1404/11/13	9,760	9,760	9,960	9,950	2.90	204	6M	57B
1404/11/12	9,470	9,210	9,720	9,670	2.44	227	4M	41B
1404/11/11	9,830	9,270	9,830	9,440	(1.15)	385	5M	43B
1404/11/08	9,410	9,390	9,760	9,550	(0.83)	317	5M	52B
1404/11/07	9,760	9,590	9,980	9,630	(2.53)	328	6M	61B
1404/11/06	9,880	9,880	9,880	9,880	(2.95)	65	1M	11B
1404/11/05	10,180	10,180	10,180	10,180	(2.96)	49	1M	13B
1404/11/04	11,000	10,390	11,000	10,490	(2.05)	724	8M	84B
1404/11/01	10,750	10,520	10,760	10,710	2.49	452	9M	91B
1404/10/30	10,460	10,190	10,460	10,450	2.85	385	11M	116B
1404/10/29	10,170	9,990	10,170	10,160	2.83	491	15M	157B
1404/10/28	9,890	9,750	9,890	9,880	2.81	358	12M	119B
1404/10/24	9,570	9,570	9,760	9,610	(2.54)	429	9M	85B
1404/10/23	9,850	9,530	10,040	9,860	1.13	689	5M	51B
1404/10/22	9,830	9,590	9,830	9,750	2.09	282	3M	30B
1404/10/21	9,490	9,480	9,800	9,550	(2.25)	535	3M	32B
1404/10/20	9,720	9,720	10,000	9,770	(2.5)	787	10M	94B
1404/10/17	10,080	9,820	10,080	10,020	2.35	617	10M	97B
1404/10/16	9,790	9,690	9,800	9,790	2.84	510	10M	95B
1404/10/15	9,500	9,340	9,730	9,520	0.42	1,272	13M	127B
1404/10/14	9,510	9,420	9,890	9,480	(2.37)	302	4M	42B
1404/10/10	9,700	9,700	10,010	9,710	(2.8)	1,932	25M	241B
1404/10/09	10,280	9,920	10,290	9,990	(2.25)	793	6M	60B
1404/10/08	10,380	9,850	10,380	10,220	1.39	594	11M	111B
1404/10/07	10,410	9,950	10,410	10,080	(0.3)	460	2M	23B
1404/10/06	10,160	9,970	10,160	10,110	2.43	278	3M	34B
1404/10/03	9,830	9,710	9,890	9,870	2.71	370	5M	50B
1404/10/02	9,770	9,550	9,770	9,610	0.0	380	3M	25B
1404/10/01	9,700	9,250	9,720	9,610	1.80	636	4M	39B
1404/09/30	9,460	9,190	9,650	9,440	0.75	1,062	9M	80B
1404/09/29	9,280	9,250	9,390	9,370	2.74	387	8M	73B
1404/09/26	9,300	9,030	9,360	9,120	(0.98)	483	2M	16B
1404/09/25	9,550	9,020	9,550	9,210	(0.86)	632	8M	73B
1404/09/24	9,380	9,200	9,550	9,290	0.0	549	5M	47B
1404/09/23	9,150	9,110	9,390	9,290	1.86	352	4M	38B
1404/09/22	9,340	8,980	9,340	9,120	(0.55)	507	4M	36B
1404/09/19	9,160	9,030	9,180	9,170	2.80	267	4M	34B
1404/09/18	9,140	8,830	9,280	8,920	(1.98)	615	5M	40B
1404/09/17	9,100	9,090	9,270	9,100	(2.88)	662	8M	76B
1404/09/16	9,640	9,080	9,640	9,370	0.11	1,276	8M	75B
1404/09/15	9,360	9,180	9,360	9,360	2.97	287	6M	55B
1404/08/28	9,190	9,060	9,190	9,090	0.89	272	2M	17B
1404/08/27	9,230	8,950	9,230	9,010	0.11	577	3M	28B
1404/08/26	8,920	8,880	9,010	9,000	2.86	299	5M	48B
1404/08/25	8,610	8,510	8,830	8,750	1.98	260	5M	40B
1404/08/24	8,750	8,510	8,750	8,580	0.94	223	1M	11B
1404/08/21	8,570	8,400	8,670	8,500	(0.47)	670	3M	23B
1404/08/20	8,630	8,400	8,840	8,540	(0.7)	968	3M	23B
1404/08/19	8,530	8,520	8,900	8,600	(1.38)	882	3M	25B
1404/08/18	8,730	8,720	8,980	8,720	(2.9)	197	3M	25B
1404/08/17	9,130	8,790	9,130	8,980	1.24	532	4M	38B
1404/08/14	8,860	8,790	9,060	8,870	(1.11)	1,456	9M	81B
1404/08/13	9,200	8,880	9,300	8,970	(1.97)	425	9M	80B
1404/08/12	9,040	8,940	9,200	9,150	2.35	624	22M	198B
1404/08/11	8,770	8,700	9,010	8,940	2.17	541	9M	77B
1404/08/10	8,760	8,560	8,760	8,750	2.82	292	6M	49B
1404/08/07	8,530	8,260	8,550	8,510	2.41	555	16M	133B
1404/08/06	8,340	8,180	8,340	8,310	2.59	617	20M	169B
1404/08/05	8,100	8,100	8,100	8,100	2.92	207	8M	67B
1404/08/04	7,870	7,870	7,870	7,870	2.88	207	12M	95B
1404/08/03	7,650	7,650	7,650	7,650	2.96	317	23M	173B
1404/07/30	7,430	7,360	7,430	7,430	2.91	419	14M	106B
1404/07/29	7,330	7,130	7,380	7,220	(1.37)	962	3M	20B
1404/07/28	7,550	7,250	7,550	7,320	(2.01)	1,228	6M	44B
1404/07/27	7,650	7,350	7,650	7,470	0.27	508	3M	23B
1404/07/26	7,400	7,310	7,520	7,450	1.92	415	7M	50B
1404/07/23	7,320	7,230	7,440	7,310	0.69	447	2M	18B
1404/07/22	7,300	7,210	7,300	7,260	(0.14)	315	1M	9B
1404/07/21	7,300	7,200	7,380	7,270	(0.27)	377	2M	16B
1404/07/20	7,360	7,200	7,360	7,290	0.97	335	5M	38B
1404/07/19	7,380	7,180	7,380	7,220	0.42	138	1M	9B
1404/07/16	7,310	7,080	7,310	7,190	(1.24)	484	3M	24B
1404/07/15	7,140	7,120	7,320	7,280	2.39	192	5M	33B
1404/07/14	7,230	6,960	7,230	7,110	1.28	717	6M	44B
1404/07/13	6,900	6,900	7,030	7,020	2.78	229	2M	17B
1404/07/12	6,870	6,700	6,890	6,830	2.09	98	2M	11B
1404/07/09	6,790	6,630	6,790	6,690	(0.15)	505	2M	11B
1404/07/08	6,980	6,620	6,980	6,700	(1.18)	724	4M	25B
1404/07/07	6,780	6,720	6,780	6,780	2.88	182	4M	24B
1404/07/06	6,580	6,580	6,690	6,590	1.38	112	1M	8B
1404/07/05	6,150	6,150	6,510	6,500	2.69	162	2M	16B
1404/07/02	6,210	6,210	6,420	6,330	(1.09)	199	1M	7B
1404/07/01	6,430	6,350	6,570	6,400	0.0	81	477K	3B
1404/06/31	6,370	6,320	6,560	6,400	0.47	362	1M	9B
1404/06/30	6,360	6,360	6,470	6,370	(2.75)	200	5M	32B
1404/06/29	6,450	6,450	6,450	6,550	(1.36)	25	1M	7B
1404/06/26	6,790	6,560	6,790	6,640	0.0	183	1M	8B
1404/06/25	6,620	6,600	6,750	6,640	0.30	92	2M	12B
1404/06/24	6,640	6,470	6,640	6,620	2.64	274	4M	25B
1404/06/23	6,450	6,340	6,450	6,450	2.87	126	3M	19B
1404/06/22	6,230	6,160	6,280	6,270	2.79	154	3M	16B
1404/06/18	6,260	6,150	6,260	6,100	0.33	65	368K	2B
1404/06/17	6,080	6,050	6,140	6,080	1.84	141	2M	11B
1404/06/16	5,930	5,930	6,100	5,970	0.67	98	973K	6B
1404/06/15	5,990	5,880	6,070	5,930	0.0	169	1M	8B
1404/06/12	5,850	5,850	5,990	5,930	1.89	125	2M	12B
1404/06/11	5,770	5,760	5,910	5,820	1.39	107	1M	8B
1404/06/09	5,580	5,580	5,860	5,740	0.0	41	174K	1B
1404/06/08	5,690	5,640	5,700	5,740	(1.2)	114	1M	6B
1404/06/05	5,740	5,700	5,920	5,810	0.0	117	846K	5B
1404/06/04	5,890	5,750	6,000	5,810	(1.36)	1,094	6M	34B
1404/06/03	5,940	5,830	5,940	5,890	(0.51)	222	2M	10B
1404/06/01	6,000	5,930	6,060	5,920	0.17	47	174K	1B
1404/05/29	5,950	5,900	6,040	5,910	0.17	113	600K	4B
1404/05/28	5,860	5,750	5,950	5,900	0.0	131	1M	6B
1404/05/27	5,970	5,870	6,030	5,900	0.0	91	691K	4B
1404/05/26	5,850	5,850	6,000	5,900	1.20	147	1M	7B
1404/05/25	5,710	5,660	5,940	5,830	0.0	411	2M	13B
1404/05/22	5,750	5,730	5,750	5,830	(1.19)	103	988K	6B
1404/05/21	5,820	5,790	5,820	5,900	(1.01)	106	905K	5B
1404/05/20	5,980	5,820	5,980	5,960	(0.67)	102	653K	4B
1404/05/19	5,890	5,860	6,070	6,000	(0.66)	104	806K	5B
1404/05/18	5,970	5,970	6,190	6,040	(1.79)	123	2M	13B
1404/05/15	6,060	6,000	6,090	6,150	(0.32)	96	282K	2B
1404/05/14	6,380	6,090	6,380	6,170	(0.48)	240	2M	11B
1404/05/13	6,070	6,070	6,300	6,200	0.0	137	624K	4B
1404/05/12	6,220	6,150	6,300	6,200	(0.32)	118	1M	9B
1404/05/11	6,080	6,080	6,330	6,220	(0.64)	149	2M	11B
1404/05/08	6,130	6,130	6,180	6,260	(0.79)	95	665K	4B
1404/05/07	6,240	6,240	6,260	6,310	(1.87)	132	1M	9B
1404/05/06	6,370	6,340	6,390	6,430	(1.53)	68	1M	7B
1404/05/05	6,570	6,470	6,640	6,530	(0.15)	131	1M	8B
1404/05/04	6,640	6,410	6,640	6,540	(0.15)	129	880K	6B
1404/05/01	6,610	6,380	6,620	6,550	(0.15)	215	1M	8B
1404/04/31	6,560	6,440	6,560	6,560	2.98	235	5M	31B
1404/04/30	6,250	6,200	6,430	6,370	1.92	135	2M	12B
1404/04/29	6,370	6,110	6,370	6,250	0.16	188	812K	5B
1404/04/28	6,400	6,180	6,400	6,240	0.32	112	573K	4B
1404/04/25	6,130	6,090	6,250	6,220	2.47	416	4M	27B
1404/04/24	6,230	6,040	6,240	6,070	0.17	109	386K	2B
1404/04/23	5,990	5,890	6,110	6,060	2.02	202	3M	19B
1404/04/22	6,040	5,860	6,040	5,940	0.0	179	471K	3B
1404/04/21	6,060	5,930	6,060	5,940	0.85	120	1M	7B
1404/04/18	5,940	5,870	5,940	5,890	(2.64)	205	3M	15B
1404/04/17	6,010	6,000	6,020	6,050	(2.1)	97	2M	11B
1404/04/16	6,290	6,040	6,290	6,180	1.15	311	2M	13B
1404/04/11	6,060	6,050	6,350	6,110	(1.93)	729	7M	40B
1404/04/10	6,230	6,230	6,280	6,230	(2.96)	191	3M	16B
1404/04/09	6,420	6,420	6,610	6,420	(2.87)	789	23M	145B
1404/04/08	6,600	6,600	6,600	6,610	(2.79)	72	2M	13B
1404/04/07	6,770	6,770	6,770	6,800	(2.44)	75	2M	12B
1404/03/21	6,870	6,800	7,050	6,970	1.75	262	2M	17B
1404/03/20	7,000	6,820	7,000	6,850	0.29	271	843K	6B
1404/03/19	7,030	6,750	7,050	6,830	(1.73)	253	2M	12B
1404/03/18	6,910	6,900	7,070	6,950	0.43	315	2M	14B
1404/03/17	7,070	6,860	7,090	6,920	(2.12)	1,849	12M	84B
1404/03/13	7,000	6,980	7,350	7,070	(1.67)	938	6M	43B
1404/03/12	7,200	7,090	7,300	7,190	(0.42)	549	1M	9B
1404/03/11	7,420	7,200	7,420	7,220	(2.7)	768	3M	23B
1404/03/10	7,210	7,210	7,590	7,420	0.68	383	3M	23B
1404/03/07	7,240	7,120	7,430	7,370	2.08	435	4M	26B
1404/03/06	7,210	7,070	7,240	7,220	2.70	253	3M	19B
1404/03/05	6,910	6,910	7,040	7,030	2.78	341	5M	36B
1404/03/04	7,010	6,660	7,010	6,840	0.29	571	3M	23B
1404/03/03	6,700	6,590	6,900	6,820	1.79	448	4M	30B
1404/02/31	6,690	6,690	6,790	6,700	(2.76)	1,198	5M	35B
1404/02/30	7,000	6,800	7,020	6,890	(1.71)	794	4M	25B
1404/02/29	7,120	6,910	7,230	7,010	(1.54)	229	2M	14B
1404/02/28	7,090	6,940	7,140	7,120	2.59	495	7M	53B
1404/02/27	6,930	6,770	6,970	6,940	2.51	500	9M	64B
1404/02/24	6,770	6,650	6,880	6,770	0.0	512	4M	27B
1404/02/23	7,090	6,690	7,090	6,770	(1.74)	1,257	12M	79B
1404/02/22	6,890	6,890	6,890	6,890	2.99	138	2M	16B
1404/02/21	6,670	6,670	6,880	6,690	(2.62)	860	7M	44B
1404/02/20	7,250	6,850	7,250	6,870	(2.69)	947	8M	55B
1404/02/17	7,070	6,910	7,070	7,060	2.77	529	12M	88B
1404/02/16	6,870	6,870	6,870	6,870	3.00	147	4M	29B
1404/02/15	6,670	6,570	6,670	6,670	2.93	315	7M	44B
1404/02/14	6,380	6,310	6,510	6,480	2.37	352	5M	30B
1404/02/13	6,390	6,190	6,510	6,330	(0.78)	1,763	9M	59B
1404/02/10	6,380	6,380	6,380	6,380	2.90	249	12M	75B
1404/02/09	6,070	5,960	6,230	6,200	2.48	440	7M	45B
1404/02/08	5,920	5,910	6,070	6,050	2.54	220	3M	15B
1404/02/07	6,030	5,850	6,030	5,900	(2.16)	795	6M	36B
1404/02/06	6,040	5,910	6,040	6,030	2.73	501	8M	51B
1404/02/03	6,050	5,840	6,050	5,870	(2.49)	965	10M	61B
1404/02/02	6,030	5,870	6,030	6,020	2.73	486	6M	39B
1404/02/01	5,860	5,860	5,860	5,860	2.99	210	4M	22B
1404/01/31	5,760	5,760	5,760	5,690	1.61	52	1M	8B
1404/01/30	5,600	5,570	5,600	5,600	2.94	324	5M	30B
1404/01/27	5,500	5,430	5,500	5,440	1.87	91	2M	10B
1404/01/23	6,210	6,150	6,380	6,230	(1.42)	2,262	5M	32B
1404/01/20	6,510	6,310	6,660	6,320	(2.77)	409	5M	34B
1404/01/19	6,510	6,400	6,510	6,500	2.69	340	3M	23B
1404/01/18	6,320	6,200	6,340	6,330	2.76	381	5M	34B
1404/01/17	6,060	5,920	6,160	6,160	2.84	361	9M	55B
1404/01/16	5,890	5,890	6,060	5,990	1.70	223	2M	10B
1404/01/10	5,810	5,810	5,920	5,890	2.43	197	2M	13B
1404/01/09	5,720	5,720	5,850	5,750	0.35	391	1M	6B
1404/01/06	5,900	5,630	5,900	5,730	(0.35)	1,342	4M	25B
1404/01/05	5,870	5,780	5,870	5,750	0.88	158	906K	5B
1403/12/28	5,820	5,680	5,890	5,700	(2.56)	800	3M	17B
1403/12/27	5,990	5,740	5,990	5,850	(0.51)	1,287	2M	11B
1403/12/26	5,910	5,820	6,000	5,880	0.0	778	2M	12B
1403/12/25	5,840	5,800	5,910	5,880	2.44	262	4M	21B
1403/12/22	5,700	5,550	5,820	5,740	1.41	785	3M	18B
1403/12/21	5,880	5,550	5,880	5,660	(1.05)	1,010	3M	15B
1403/12/20	5,640	5,600	5,900	5,720	(0.87)	244	2M	9B
1403/12/19	5,730	5,730	5,970	5,770	(2.2)	337	4M	26B
1403/12/18	5,970	5,890	6,010	5,900	(2.8)	660	7M	41B
1403/12/15	6,010	5,970	6,190	6,070	(1.3)	241	1M	9B
1403/12/14	6,260	6,100	6,370	6,150	(2.07)	348	3M	19B
1403/12/13	6,360	6,280	6,360	6,280	(2.94)	255	5M	28B
1403/12/12	6,500	6,360	6,560	6,470	(0.61)	304	3M	19B
1403/12/11	6,670	6,470	6,800	6,510	(2.4)	1,138	5M	33B
1403/12/08	6,850	6,650	6,850	6,670	(2.63)	803	3M	23B
1403/12/07	6,870	6,650	6,970	6,850	1.18	551	3M	23B
1403/12/06	6,750	6,690	6,780	6,770	2.73	475	10M	65B
1403/12/05	6,600	6,500	6,610	6,590	2.65	444	9M	56B
1403/12/04	6,570	6,300	6,570	6,420	(0.47)	1,142	5M	32B
1403/12/01	6,740	6,440	6,740	6,450	(2.71)	1,295	13M	83B
1403/11/30	6,750	6,630	6,890	6,630	(2.93)	438	7M	44B
1403/11/29	6,520	6,520	6,910	6,830	1.79	525	9M	60B
1403/11/28	6,710	6,710	6,710	6,710	(2.89)	543	2M	14B
1403/11/27	6,880	6,880	6,880	6,910	(2.54)	562	2M	12B
1403/11/23	7,090	7,090	7,090	7,090	(2.88)	1,512	8M	56B
1403/11/21	7,300	7,300	7,300	7,300	(2.93)	205	2M	15B
1403/11/17	7,530	7,510	7,710	7,520	(2.84)	2,486	8M	57B
1403/11/16	7,750	7,630	7,960	7,740	(0.51)	984	4M	33B
1403/11/15	7,940	7,770	7,940	7,780	(2.87)	389	4M	29B
1403/11/14	8,330	7,960	8,330	8,010	(2.32)	2,151	5M	39B
1403/11/13	8,430	8,180	8,430	8,200	(2.73)	1,714	3M	24B
1403/11/10	8,440	8,250	8,690	8,430	(0.12)	1,756	5M	42B
1403/11/08	8,230	8,170	8,470	8,440	2.55	452	4M	34B
1403/11/07	7,830	7,830	8,270	8,230	2.49	499	7M	58B
1403/11/06	8,120	7,870	8,180	8,030	0.63	496	5M	41B
1403/11/03	7,950	7,940	7,980	7,980	2.97	549	8M	65B
1403/11/02	7,710	7,650	8,100	7,750	(1.65)	1,254	5M	39B
1403/11/01	8,150	7,810	8,290	7,880	(2.11)	1,405	3M	22B
1403/10/30	7,990	7,990	8,450	8,050	(2.19)	1,812	10M	78B
1403/10/29	8,230	8,230	8,300	8,230	(2.95)	626	2M	20B
1403/10/26	8,460	8,200	8,700	8,480	0.36	544	5M	43B
1403/10/24	8,300	8,260	8,460	8,450	2.80	360	6M	51B
1403/10/23	8,310	8,170	8,490	8,220	(2.38)	1,116	8M	65B
1403/10/22	8,430	8,150	8,430	8,420	2.81	774	24M	201B
1403/10/19	8,190	8,190	8,190	8,190	2.89	111	3M	26B
1403/10/18	7,960	7,960	7,960	7,960	2.98	86	2M	17B
1403/10/17	7,730	7,720	7,730	7,730	2.93	218	6M	43B
1403/10/16	7,510	7,430	7,510	7,510	2.88	219	4M	32B
1403/10/15	7,300	7,280	7,300	7,300	2.96	217	4M	32B
1403/10/12	7,010	6,970	7,210	7,090	1.14	438	2M	17B
1403/10/11	7,070	6,870	7,120	7,010	1.30	421	7M	49B
1403/10/10	6,830	6,830	7,070	6,920	(1.42)	482	2M	16B
1403/10/09	6,960	6,940	7,150	7,020	1.01	299	3M	19B
1403/10/08	6,950	6,950	6,950	6,950	2.96	190	4M	26B
1403/10/05	6,940	6,730	6,940	6,750	(2.6)	1,149	8M	57B
1403/10/04	6,970	6,820	7,120	6,930	(1.0)	748	4M	29B
1403/10/03	7,140	6,940	7,140	7,000	0.57	166	2M	11B
1403/10/02	7,090	6,790	7,110	6,960	(0.43)	975	3M	18B
1403/10/01	6,970	6,970	6,990	6,990	2.95	160	5M	35B
1403/09/28	6,710	6,710	7,000	6,790	(1.74)	1,531	5M	32B
1403/09/27	6,900	6,890	7,160	6,910	(2.68)	1,376	7M	48B
1403/09/26	6,860	6,760	7,150	7,100	2.16	897	11M	80B
1403/09/25	7,120	6,860	7,120	6,950	0.43	566	7M	50B
1403/09/24	6,880	6,880	6,920	6,920	2.98	239	3M	23B
1403/09/21	6,520	6,500	6,730	6,720	2.75	263	7M	49B
1403/09/20	6,550	6,360	6,550	6,540	2.83	453	14M	92B
1403/09/19	6,320	6,300	6,360	6,360	2.91	228	4M	23B
1403/09/18	6,220	6,070	6,300	6,180	(1.12)	182	3M	16B
1403/09/17	6,490	6,220	6,490	6,250	(2.5)	291	4M	25B
1403/09/14	6,180	6,180	6,460	6,410	1.10	313	4M	27B
1403/09/13	6,550	6,170	6,550	6,340	(0.31)	394	4M	25B
1403/09/12	6,280	6,280	6,360	6,360	2.91	217	3M	21B
1403/09/11	5,960	5,960	6,210	6,180	2.49	366	6M	37B
1403/09/10	6,110	5,970	6,280	6,030	(1.95)	337	3M	18B
1403/09/07	6,170	6,050	6,250	6,150	(0.16)	226	3M	17B
1403/09/06	6,380	6,040	6,400	6,160	(0.96)	482	5M	31B
1403/09/05	6,050	6,050	6,230	6,220	2.81	338	6M	36B
1403/09/04	5,820	5,820	6,080	6,050	2.37	329	5M	33B
1403/09/03	5,910	5,720	5,940	5,910	2.43	289	4M	23B
1403/08/30	5,710	5,690	5,900	5,770	(1.54)	246	3M	17B
1403/08/29	5,990	5,780	6,080	5,860	(1.51)	252	3M	16B
1403/08/28	5,820	5,700	5,960	5,950	2.76	279	4M	27B
1403/08/27	6,030	5,750	6,050	5,790	(2.2)	403	5M	28B
1403/08/26	5,880	5,790	5,930	5,920	2.78	315	4M	25B
1403/08/23	5,640	5,640	5,860	5,760	0.88	173	2M	14B
1403/08/22	5,700	5,690	5,880	5,710	(2.56)	343	6M	34B
1403/08/21	5,950	5,700	5,960	5,860	1.21	321	4M	25B
1403/08/20	5,800	5,790	5,800	5,790	2.66	97	3M	15B
1403/08/19	5,590	5,540	5,640	5,640	2.92	157	4M	22B
1403/08/16	5,380	5,250	5,530	5,480	2.05	191	3M	18B
1403/08/15	5,200	5,200	5,380	5,370	2.68	194	3M	15B
1403/08/14	5,220	5,130	5,360	5,230	(0.95)	217	3M	14B
1403/08/13	5,280	5,270	5,300	5,280	(2.76)	111	3M	14B
1403/08/12	5,440	5,300	5,460	5,430	2.26	386	5M	27B
1403/08/09	5,260	5,092	5,341	5,310	2.39	243	6M	32B
1403/08/08	5,186	5,185	5,186	5,186	3.00	201	6M	33B
1403/08/07	5,151	5,151	5,151	5,035	0.68	27	701K	4B
1403/08/06	5,126	5,126	5,126	5,001	0.48	13	486K	2B
1403/08/05	5,067	5,067	5,067	4,977	1.16	44	1M	6B
1403/08/02	4,900	4,880	5,030	4,920	(2.19)	219	3M	13B
1403/08/01	4,960	4,940	5,240	5,030	(1.18)	233	2M	12B
1403/07/30	5,070	5,070	5,280	5,090	(2.49)	302	5M	26B
1403/07/29	5,180	5,180	5,180	5,220	(2.06)	63	2M	11B
1403/07/28	5,590	5,270	5,590	5,330	(1.86)	161	2M	11B
1403/07/25	5,450	5,327	5,473	5,431	2.20	663	9M	48B
1403/07/24	5,030	5,030	5,319	5,314	2.88	507	13M	71B
1403/07/23	5,250	5,093	5,300	5,165	(1.62)	1,106	13M	66B
1403/07/22	5,250	5,200	5,250	5,250	2.98	290	14M	71B
1403/07/21	5,118	5,118	5,118	5,098	2.60	58	3M	13B
1403/07/18	4,990	4,990	4,990	4,969	0.57	34	2M	9B
1403/07/17	4,969	4,969	4,969	4,941	0.43	25	1M	7B
1403/07/16	4,962	4,962	4,962	4,920	0.14	21	465K	2B
1403/07/15	4,957	4,957	4,957	4,913	0.10	25	319K	2B
1403/07/14	4,947	4,947	4,947	4,908	0.18	25	599K	3B
1403/07/11	4,899	4,899	4,899	4,899	0.99	117	5M	24B
1403/07/10	4,884	4,884	4,884	4,851	0.31	29	968K	5B
1403/07/09	4,878	4,878	4,878	4,836	0.12	20	420K	2B
1403/07/08	4,871	4,871	4,871	4,830	0.15	18	488K	2B
1403/07/07	4,851	4,851	4,851	4,823	0.42	57	1M	6B
1403/07/04	4,927	4,927	4,927	4,803	0.40	31	423K	2B
1403/07/03	4,915	4,915	4,915	4,784	0.25	13	267K	1B
1403/07/02	4,901	4,901	4,901	4,772	0.27	28	287K	1B
1403/07/01	4,897	4,897	4,897	4,759	0.08	18	79K	388M
1403/06/28	4,881	4,881	4,881	4,755	0.34	28	360K	2B
1403/06/27	4,878	4,878	4,878	4,739	0.06	11	68K	331M
1403/06/26	4,862	4,862	4,862	4,736	0.32	24	345K	2B
1403/06/25	4,857	4,857	4,857	4,721	0.11	21	121K	590M
1403/06/24	4,837	4,837	4,837	4,716	0.40	20	422K	2B
1403/06/21	4,817	4,817	4,817	4,697	0.43	25	472K	2B
1403/06/20	4,812	4,812	4,812	4,677	0.11	15	120K	577M
1403/06/19	4,804	4,804	4,804	4,672	0.15	16	158K	758M
1403/06/18	4,787	4,787	4,787	4,665	0.37	35	404K	2B
1403/06/17	4,747	4,747	4,747	4,648	0.85	32	922K	4B
1403/06/13	4,692	4,692	4,692	4,609	0.20	23	305K	1B
1403/06/11	4,687	4,687	4,687	4,600	0.09	21	126K	592M
1403/06/10	4,682	4,682	4,682	4,596	0.11	27	194K	908M
1403/06/07	4,645	4,641	4,645	4,591	0.81	89	1M	6B
1403/06/06	4,617	4,617	4,618	4,554	0.57	38	954K	4B
1403/06/05	4,466	4,464	4,605	4,528	0.29	161	552K	3B
1403/06/03	4,506	4,420	4,594	4,515	0.24	86	717K	3B
1403/05/31	4,592	4,467	4,592	4,504	0.04	30	162K	737M
1403/05/30	4,590	4,441	4,590	4,502	0.04	51	463K	2B
1403/05/29	4,565	4,565	4,565	4,500	0.54	38	906K	4B
1403/05/28	4,534	4,461	4,534	4,476	0.67	72	1M	6B
1403/05/27	4,500	4,500	4,520	4,446	0.32	32	596K	3B
1403/05/24	4,471	4,410	4,472	4,432	0.09	49	300K	1B
1403/05/23	4,413	4,407	4,413	4,428	(0.52)	77	2M	8B
1403/05/22	4,413	4,413	4,477	4,451	(0.13)	909	675K	3B
1403/05/21	4,418	4,418	4,465	4,457	(0.11)	70	465K	2B
1403/05/20	4,501	4,455	4,501	4,462	0.11	77	514K	2B
1403/05/16	4,477	4,459	4,499	4,457	0.04	69	354K	2B
1403/05/15	4,489	4,419	4,489	4,455	0.22	246	1M	6B
1403/05/14	4,398	4,384	4,450	4,445	0.89	160	2M	8B
1403/05/13	4,455	4,347	4,460	4,406	(4.07)	422	3M	13B
1403/05/10	4,810	4,567	4,810	4,593	(5.45)	375	2M	7B
1403/05/09	4,855	4,843	4,930	4,858	(1.7)	119	920K	4B
1403/05/08	5,001	4,890	5,120	4,942	(1.98)	134	2M	8B
1403/05/06	5,170	5,022	5,170	5,042	0.84	72	506K	3B
1403/05/01	4,810	4,810	5,130	5,000	2.25	180	1M	7B
1403/04/31	4,910	4,830	4,960	4,890	(2.4)	121	1M	7B
1403/04/30	5,150	4,930	5,150	5,010	(0.6)	140	2M	10B
1403/04/27	5,110	4,930	5,210	5,040	2.23	359	4M	21B
1403/04/24	4,990	4,810	5,080	4,930	(1.4)	208	2M	10B
1403/04/23	4,920	4,920	5,200	5,000	(1.57)	72	1M	6B
1403/04/20	5,110	5,050	5,200	5,080	(1.55)	109	772K	4B
1403/04/19	5,290	5,100	5,300	5,160	(0.77)	65	385K	2B
1403/04/18	5,200	5,160	5,260	5,200	(2.62)	112	1M	7B
1403/04/17	5,400	5,240	5,480	5,340	(0.19)	360	3M	14B
1403/04/16	5,350	5,350	5,350	5,350	5.94	69	1M	6B
1403/04/13	5,068	5,000	5,110	5,050	0.64	343	1M	7B
1403/04/12	5,100	4,971	5,100	5,018	2.66	72	721K	4B
1403/04/11	5,000	4,669	5,177	4,888	(1.57)	191	1M	5B
1403/04/10	5,050	4,919	5,200	4,966	(5.08)	178	2M	8B
1403/04/09	5,236	5,010	5,236	5,232	5.91	227	3M	14B
1403/04/06	4,940	4,940	4,940	4,940	1.98	21	103K	510M
1403/04/04	4,852	4,718	4,910	4,844	0.62	98	520K	3B
1403/04/03	4,830	4,795	4,850	4,814	0.88	107	590K	3B
1403/04/02	4,772	4,727	4,773	4,772	1.97	104	959K	5B
1403/03/30	4,604	4,604	4,696	4,680	1.65	70	1M	5B
1403/03/29	4,618	4,588	4,646	4,604	0.68	474	1M	7B
1403/03/27	4,700	4,541	4,700	4,573	(1.3)	642	1M	5B
1403/03/26	4,600	4,595	4,709	4,633	(0.73)	344	1M	6B
1403/03/23	4,637	4,601	4,753	4,667	(0.58)	522	2M	7B
1403/03/22	4,750	4,659	4,750	4,694	0.45	400	2M	9B
1403/03/21	4,650	4,650	4,673	4,673	1.99	81	1M	5B
1403/03/20	4,525	4,522	4,706	4,582	(0.69)	161	2M	9B
1403/03/19	4,630	4,614	4,630	4,614	(2.0)	88	2M	9B
1403/03/16	4,721	4,675	4,850	4,708	(1.3)	133	1M	5B
1403/03/13	4,820	4,767	4,820	4,770	(1.93)	103	612K	3B
1403/03/12	4,989	4,833	4,989	4,864	(1.36)	137	1M	7B
1403/03/09	4,891	4,829	4,940	4,931	1.80	64	506K	2B
1403/03/08	4,740	4,700	4,889	4,844	1.04	165	1M	6B
1403/03/07	4,794	4,794	4,794	4,794	(1.98)	51	255K	1B
1403/03/06	4,891	4,891	4,891	4,891	(1.98)	8	11K	55M
1403/02/30	5,180	4,970	5,290	4,990	(6.55)	335	5M	23B
1403/02/29	5,320	5,230	5,480	5,340	0.95	173	1M	6B
1403/02/26	5,180	5,090	5,380	5,290	0.0	273	3M	15B
1403/02/25	5,240	5,190	5,480	5,290	(0.56)	221	2M	11B
1403/02/24	5,510	5,230	5,550	5,320	(5.34)	369	5M	27B
1403/02/23	5,760	5,490	6,010	5,620	(3.93)	520	5M	30B
1403/02/22	5,840	5,780	5,990	5,850	(0.17)	163	1M	6B
1403/02/19	5,830	5,820	5,970	5,860	(1.84)	116	2M	10B
1403/02/18	5,850	5,850	6,140	5,970	(0.17)	139	977K	6B
1403/02/17	6,090	5,870	6,130	5,980	(3.24)	232	1M	7B
1403/02/16	6,100	6,100	6,270	6,180	(0.8)	123	644K	4B
1403/02/12	6,080	6,080	6,290	6,230	1.47	386	2M	10B
1403/02/11	6,150	6,010	6,300	6,140	(3.46)	297	2M	11B
1403/02/10	6,400	6,130	6,540	6,360	0.79	460	5M	31B
1403/02/09	6,670	6,190	6,670	6,310	(2.47)	633	4M	26B
1403/02/08	6,180	6,040	6,530	6,470	5.89	1,048	20M	128B
1403/02/05	6,180	6,070	6,220	6,110	0.16	146	947K	6B
1403/02/04	5,990	5,980	6,270	6,100	(1.45)	197	3M	16B
1403/02/03	6,020	5,940	6,360	6,190	4.03	318	3M	16B
1403/02/02	6,140	5,890	6,140	5,950	(0.83)	281	3M	20B
1403/02/01	5,900	5,740	6,040	6,000	6.19	195	2M	10B
1403/01/29	5,670	5,570	5,670	5,650	0.53	92	502K	3B
1403/01/28	5,620	5,620	5,690	5,620	(0.88)	143	4M	22B
1403/01/27	5,600	5,600	5,670	5,670	0.89	59	548K	3B
1403/01/26	5,620	5,620	5,630	5,620	(0.88)	84	2M	11B
1403/01/25	5,630	5,580	5,980	5,670	(5.34)	804	6M	33B
1403/01/21	6,100	5,870	6,100	5,990	(0.5)	915	4M	23B
1403/01/20	5,740	5,740	6,040	6,020	6.55	518	6M	36B
1403/01/19	5,910	5,540	5,910	5,650	(1.22)	1,015	5M	27B
1403/01/18	5,970	5,520	6,000	5,720	(3.54)	422	3M	18B
1403/01/15	5,850	5,850	6,080	5,930	0.68	285	1M	9B
1403/01/14	5,770	5,770	6,010	5,890	(2.16)	245	874K	5B
1403/01/11	6,020	5,980	6,170	6,020	(0.66)	170	1M	7B
1403/01/08	6,010	5,990	6,190	6,060	0.0	238	2M	13B
1403/01/07	6,070	5,950	6,190	6,060	(2.1)	502	3M	16B
1403/01/06	6,170	6,070	6,390	6,190	1.48	305	2M	9B
1403/01/05	5,910	5,910	6,220	6,100	4.81	295	2M	12B
1402/12/28	5,770	5,770	5,900	5,820	3.01	193	1M	7B
1402/12/27	5,320	5,320	5,820	5,650	2.54	166	2M	10B
1402/12/22	6,090	5,950	6,140	6,060	(0.49)	372	4M	25B
1402/12/21	6,040	6,040	6,140	6,090	0.66	219	3M	15B
1402/12/20	6,280	5,910	6,490	6,050	(4.57)	410	3M	18B
1402/12/16	6,280	6,260	6,400	6,340	(2.01)	236	2M	11B
1402/12/15	6,230	6,230	6,680	6,470	0.94	292	3M	17B
1402/12/14	6,400	6,240	6,600	6,410	0.79	262	2M	12B
1402/12/13	6,290	6,190	6,500	6,360	3.75	315	4M	27B
1402/12/12	5,920	5,920	6,280	6,130	2.51	207	1M	7B
1402/12/09	6,000	5,920	6,060	5,980	1.36	175	1M	8B
1402/12/08	5,950	5,760	6,100	5,900	(2.64)	210	2M	10B
1402/12/07	6,240	5,970	6,260	6,060	(3.96)	281	2M	10B
1402/12/05	6,310	6,250	6,500	6,310	(1.71)	170	2M	10B
1402/12/02	6,510	6,300	6,510	6,420	0.47	225	2M	16B
1402/12/01	6,450	6,310	6,510	6,390	0.31	173	1M	7B
1402/11/30	6,400	6,300	6,500	6,370	0.47	177	2M	11B
1402/11/29	6,240	6,220	6,540	6,340	(0.78)	250	2M	11B
1402/11/28	6,570	6,220	6,690	6,390	(1.84)	321	2M	13B
1402/11/25	6,740	6,390	6,740	6,510	(4.26)	496	3M	20B
1402/11/24	6,660	6,620	7,100	6,800	2.10	831	10M	69B
1402/11/23	6,450	6,240	6,750	6,660	5.55	941	13M	88B
1402/11/21	6,400	6,200	6,400	6,310	0.0	217	2M	13B
1402/11/18	6,230	6,220	6,380	6,310	0.32	228	1M	7B
1402/11/17	6,280	6,180	6,400	6,290	0.0	165	743K	5B
1402/11/16	6,230	6,230	6,400	6,290	0.0	187	1M	9B
1402/11/15	6,370	6,190	6,400	6,290	(1.1)	248	2M	11B
1402/11/14	6,250	6,250	6,500	6,360	1.27	187	2M	11B
1402/11/11	6,150	6,140	6,390	6,280	(1.72)	326	2M	14B
1402/11/10	6,350	6,180	6,520	6,390	1.75	569	5M	34B
1402/11/09	6,400	6,040	6,400	6,280	(3.24)	490	4M	27B
1402/11/08	6,600	6,350	6,610	6,490	4.17	768	12M	79B
1402/11/07	5,900	5,890	6,280	6,230	6.13	443	11M	71B
1402/11/04	5,620	5,620	6,040	5,870	0.69	187	1M	8B
1402/11/03	5,970	5,700	5,970	5,830	(1.69)	256	2M	12B
1402/11/02	6,070	5,800	6,160	5,930	(2.15)	370	3M	19B
1402/11/01	6,010	5,970	6,130	6,060	(2.26)	309	2M	14B
1402/10/30	6,350	6,020	6,380	6,200	(2.21)	320	3M	21B
1402/10/27	6,130	6,130	6,490	6,340	1.77	282	2M	16B
1402/10/26	6,170	6,140	6,310	6,230	(1.27)	469	2M	14B
1402/10/25	6,350	6,220	6,540	6,310	(3.66)	589	3M	20B
1402/10/24	6,880	6,380	6,880	6,550	(2.24)	633	3M	20B
1402/10/23	6,590	6,480	6,840	6,700	1.82	394	5M	33B
1402/10/20	6,530	6,500	6,750	6,580	0.92	307	4M	25B
1402/10/19	6,400	6,400	6,600	6,520	(1.51)	337	4M	26B
1402/10/18	6,890	6,500	6,890	6,620	(2.07)	631	7M	47B
1402/10/17	6,970	6,620	7,260	6,760	(4.92)	1,447	20M	134B
1402/10/16	7,070	7,040	7,290	7,110	(2.07)	397	3M	22B
1402/10/13	7,200	7,060	7,410	7,260	3.27	574	5M	36B
1402/10/12	6,870	6,870	7,220	7,030	(0.85)	531	7M	51B
1402/10/11	7,400	6,870	7,450	7,090	(3.93)	838	12M	84B
1402/10/10	7,200	7,200	7,500	7,380	0.54	689	11M	84B
1402/10/09	7,000	7,000	7,530	7,340	4.26	1,103	18M	131B
1402/10/06	7,180	6,860	7,180	7,040	(0.42)	665	9M	66B
1402/10/05	6,780	6,780	7,250	7,070	4.28	1,117	11M	74B
1402/10/04	6,800	6,580	6,910	6,780	(0.88)	1,091	14M	95B
1402/10/03	6,920	6,750	6,950	6,840	1.63	637	13M	87B
1402/10/02	6,610	6,600	6,880	6,730	2.12	499	5M	34B
1402/09/29	6,460	6,450	6,730	6,590	(0.45)	608	7M	46B
1402/09/28	6,780	6,460	6,780	6,620	(1.34)	936	10M	68B
1402/09/27	6,650	6,530	6,780	6,710	2.44	801	14M	92B
1402/09/25	6,400	6,230	6,690	6,550	3.80	968	11M	71B
1402/09/22	6,080	5,950	6,380	6,310	4.82	1,360	16M	98B
1402/09/21	6,000	5,790	6,190	6,020	2.38	1,005	14M	84B
1402/09/20	5,310	5,310	6,030	5,880	4.07	1,058	13M	75B
1402/09/19	5,490	5,470	5,720	5,650	1.80	411	5M	30B
1402/09/18	5,510	5,460	5,680	5,550	(0.72)	412	4M	21B
1402/09/15	5,720	5,500	5,720	5,590	(1.76)	438	5M	27B
1402/09/14	5,680	5,510	5,770	5,690	1.79	636	8M	46B
1402/09/13	5,480	5,480	5,690	5,590	3.52	861	12M	65B
1402/09/12	5,380	5,310	5,450	5,400	0.37	499	9M	48B
1402/09/11	5,390	5,300	5,450	5,380	1.51	412	5M	28B
1402/09/08	5,270	5,200	5,390	5,300	(0.38)	683	8M	40B
1402/09/07	5,320	5,200	5,450	5,320	(1.12)	459	4M	19B
1402/09/06	5,230	5,230	5,490	5,380	1.13	471	6M	34B
1402/09/05	5,350	5,220	5,390	5,320	2.90	443	5M	25B
1402/09/04	5,220	5,010	5,300	5,170	(1.52)	937	12M	64B
1402/09/01	5,330	5,160	5,420	5,250	0.19	391	4M	19B
1402/08/30	5,060	5,060	5,340	5,240	1.95	351	3M	18B
1402/08/29	5,190	5,030	5,320	5,140	(2.47)	792	6M	30B
1402/08/28	5,320	5,180	5,470	5,270	(1.86)	543	7M	36B
1402/08/27	5,420	5,300	5,520	5,370	(0.74)	503	7M	36B
1402/08/24	5,500	5,300	5,540	5,410	(2.35)	765	9M	47B
1402/08/23	5,610	5,330	5,650	5,540	0.73	1,422	24M	134B
1402/08/22	5,240	5,210	5,510	5,500	6.80	1,732	59M	323B
1402/08/21	5,080	5,050	5,230	5,150	(0.39)	353	3M	16B
1402/08/20	5,240	5,000	5,350	5,170	(2.27)	369	6M	29B
1402/08/17	5,319	5,151	5,370	5,290	0.61	339	3M	16B
1402/08/16	5,190	5,150	5,350	5,258	3.32	289	3M	17B
1402/08/15	5,140	4,960	5,140	5,089	0.99	187	2M	11B
1402/08/14	5,070	4,950	5,140	5,039	0.60	220	2M	11B
1402/08/13	5,110	5,007	5,120	5,009	1.81	166	2M	11B
1402/08/10	4,860	4,770	4,940	4,920	(1.99)	206	2M	8B
1402/08/09	5,190	4,890	5,190	5,020	(0.2)	219	2M	11B
1402/08/08	5,090	4,800	5,150	5,030	3.71	259	3M	17B
1402/08/07	4,860	4,760	4,990	4,850	1.25	246	2M	10B
1402/08/06	4,900	4,740	5,100	4,790	(5.84)	366	6M	30B
1402/08/03	5,168	4,891	5,239	5,087	(0.76)	364	3M	15B
1402/08/02	5,320	4,901	5,320	5,126	(1.33)	380	4M	19B
1402/08/01	5,070	5,060	5,368	5,195	1.03	474	5M	26B
1402/07/30	5,031	5,021	5,240	5,142	1.70	363	4M	20B
1402/07/29	5,040	4,881	5,147	5,056	3.18	411	5M	24B
1402/07/26	4,850	4,660	5,040	4,900	(0.81)	404	3M	15B
1402/07/25	4,810	4,810	5,020	4,940	2.49	365	3M	14B
1402/07/24	4,830	4,740	4,920	4,820	2.34	326	4M	21B
1402/07/23	4,770	4,650	4,900	4,710	(3.09)	484	5M	25B
1402/07/22	5,040	4,780	5,060	4,860	(4.89)	433	4M	19B
1402/07/19	5,060	5,010	5,220	5,110	3.02	373	5M	26B
1402/07/18	4,980	4,850	5,120	4,960	0.81	406	5M	22B
1402/07/17	5,060	4,800	5,060	4,920	(0.61)	284	2M	11B
1402/07/16	5,200	4,910	5,200	4,950	(6.07)	612	7M	35B
1402/07/15	5,420	5,180	5,500	5,270	(2.95)	590	5M	25B
1402/07/12	5,550	5,350	5,550	5,430	(1.27)	648	7M	37B
1402/07/10	5,780	5,430	5,780	5,500	(4.01)	1,152	13M	69B
1402/07/09	5,600	5,550	5,950	5,730	(2.05)	1,045	10M	60B
1402/07/08	5,460	5,460	5,880	5,850	6.36	1,192	25M	148B
1402/07/05	5,490	5,450	5,580	5,500	0.18	189	2M	10B
1402/07/04	5,350	5,340	5,610	5,490	0.73	235	2M	9B
1402/07/03	5,500	5,300	5,590	5,450	(1.27)	220	2M	13B
1402/07/01	5,500	5,450	5,600	5,520	0.18	194	2M	11B
1402/06/29	5,600	5,440	5,630	5,510	(1.08)	139	906K	5B
1402/06/28	5,460	5,460	5,650	5,570	(0.54)	176	924K	5B
1402/06/27	5,550	5,490	5,690	5,600	0.54	237	2M	11B
1402/06/26	5,470	5,460	5,640	5,570	0.91	204	2M	8B
1402/06/22	5,560	5,460	5,600	5,520	(1.78)	273	2M	9B
1402/06/21	5,600	5,500	5,720	5,620	(0.35)	208	2M	10B
1402/06/20	5,770	5,580	5,770	5,640	(0.18)	146	628K	4B
1402/06/19	5,640	5,600	5,770	5,650	(0.7)	224	2M	12B
1402/06/18	5,690	5,640	5,800	5,690	(2.4)	156	1M	8B
1402/06/14	5,890	5,660	5,980	5,830	0.17	396	4M	23B
1402/06/13	5,850	5,530	6,000	5,820	3.01	402	3M	18B
1402/06/12	5,700	5,550	5,790	5,650	(1.05)	449	3M	15B
1402/06/11	5,910	5,550	5,940	5,710	(2.23)	298	2M	13B
1402/06/08	5,760	5,750	6,020	5,840	0.0	259	2M	11B
1402/06/07	5,720	5,720	6,000	5,840	(1.02)	300	2M	9B
1402/06/06	5,860	5,660	6,120	5,900	0.51	369	2M	13B
1402/06/05	5,790	5,770	6,040	5,870	3.53	266	2M	13B
1402/06/04	5,550	5,480	5,690	5,670	6.58	295	3M	19B
1402/06/01	5,560	5,160	5,560	5,320	1.92	187	1M	7B
1402/05/31	5,400	5,050	5,400	5,220	(3.69)	429	3M	15B
1402/05/30	5,480	5,370	5,600	5,420	(0.18)	271	1M	6B
1402/05/29	5,360	5,310	5,640	5,430	0.74	279	1M	6B
1402/05/28	5,390	5,270	5,550	5,390	(2.0)	235	1M	7B
1402/05/25	5,420	5,270	5,680	5,500	(1.43)	222	1M	6B
1402/05/24	5,750	5,480	5,750	5,580	(3.96)	262	2M	9B
1402/05/23	5,950	5,720	5,950	5,810	1.57	224	853K	5B
1402/05/22	5,680	5,610	5,940	5,720	(0.17)	286	2M	9B
1402/05/21	5,800	5,670	6,000	5,730	(4.34)	331	2M	10B
1402/05/18	6,020	5,900	6,070	5,990	0.50	261	931K	6B
1402/05/17	5,910	5,830	6,060	5,960	(0.33)	338	1M	6B
1402/05/16	5,890	5,890	6,090	5,980	0.67	415	2M	12B
1402/05/15	6,030	5,860	6,030	5,940	0.0	247	1M	6B
1402/05/14	5,940	5,850	6,050	5,940	2.24	249	1M	7B
1402/05/10	5,920	5,750	6,030	5,810	0.35	340	3M	17B
1402/05/09	5,620	5,620	5,880	5,790	2.30	244	1M	9B
1402/05/08	5,760	5,540	5,890	5,660	(3.9)	306	3M	15B
1402/05/07	5,980	5,770	6,150	5,890	(0.17)	310	2M	12B
1402/05/04	5,950	5,650	5,970	5,900	0.68	299	3M	17B
1402/05/03	5,900	5,750	6,140	5,860	(0.17)	333	2M	11B
1402/05/02	5,780	5,610	6,050	5,870	0.0	625	6M	35B
1402/05/01	5,540	5,500	5,910	5,870	6.15	585	6M	36B
1402/04/31	5,470	5,290	5,790	5,530	(1.43)	553	5M	25B
1402/04/28	5,800	5,320	5,800	5,610	2.94	446	3M	18B
1402/04/27	5,300	5,290	5,470	5,450	6.45	330	6M	35B
1402/04/26	5,110	5,070	5,400	5,120	(6.06)	861	10M	50B
1402/04/25	5,770	5,400	5,770	5,450	(6.03)	561	6M	31B
1402/04/24	5,750	5,670	5,950	5,800	3.02	348	3M	18B
1402/04/21	5,800	5,540	5,800	5,630	(5.38)	696	5M	29B
1402/04/20	6,250	5,840	6,250	5,950	(3.72)	472	4M	24B
1402/04/19	6,210	6,090	6,410	6,180	(4.78)	710	6M	39B
1402/04/18	6,550	6,400	6,770	6,490	(2.55)	436	4M	27B
1402/04/17	6,800	6,520	6,840	6,660	0.30	651	5M	32B
1402/04/14	6,600	6,450	6,760	6,640	1.07	552	5M	30B
1402/04/13	6,520	6,430	6,630	6,570	5.97	1,158	12M	80B
1402/04/12	6,060	5,920	6,300	6,200	3.33	589	4M	22B
1402/04/11	6,010	5,840	6,080	6,000	2.74	351	2M	14B
1402/04/10	6,030	5,670	6,030	5,840	(1.18)	564	4M	25B
1402/04/07	6,000	5,770	6,000	5,910	(0.84)	362	2M	13B
1402/04/06	6,090	5,880	6,090	5,960	(0.67)	467	4M	21B
1402/04/05	6,250	5,910	6,260	6,000	(3.07)	1,305	19M	116B
1402/04/04	6,170	6,090	6,250	6,190	2.65	476	4M	25B
1402/04/03	5,970	5,960	6,190	6,030	(3.67)	797	5M	32B
1402/03/31	6,200	6,150	6,420	6,260	1.13	550	4M	28B
1402/03/30	6,130	6,120	6,500	6,190	(3.28)	731	5M	33B
1402/03/29	6,470	6,300	6,580	6,400	3.73	791	9M	60B
1402/03/28	6,300	6,100	6,400	6,170	(5.8)	1,003	9M	57B
1402/03/27	6,800	6,290	6,950	6,550	(2.96)	1,338	9M	59B
1402/03/24	7,150	6,550	7,150	6,750	(1.32)	1,020	8M	55B
1402/03/23	7,210	6,770	7,220	6,840	(5.91)	1,653	15M	106B
1402/03/22	7,600	7,210	7,710	7,270	(6.19)	1,004	14M	99B
1402/03/21	8,100	7,430	8,150	7,750	(0.51)	2,259	20M	157B
1402/03/20	7,900	7,150	8,030	7,790	3.73	3,600	37M	290B
1402/03/17	7,190	6,970	7,610	7,510	5.48	2,392	35M	261B
1402/03/16	6,950	6,950	7,260	7,120	4.71	831	7M	47B
1402/03/13	6,550	6,180	7,000	6,800	3.66	1,007	13M	86B
1402/03/10	6,520	6,430	6,750	6,560	(2.81)	997	3M	19B
1402/03/09	6,800	6,510	6,910	6,750	3.69	656	5M	31B
1402/03/08	6,490	6,170	6,780	6,510	2.36	866	7M	42B
1402/03/07	6,990	6,330	6,990	6,360	(6.47)	998	13M	84B
1402/03/06	7,000	6,580	7,010	6,800	1.34	1,676	13M	88B
1402/03/03	6,400	6,400	6,760	6,710	6.17	1,811	28M	188B
1402/03/02	6,180	6,120	6,450	6,320	2.76	833	6M	39B
1402/03/01	6,370	6,060	6,370	6,150	(0.32)	845	6M	36B
1402/02/31	6,100	5,920	6,310	6,170	0.65	481	3M	19B
1402/02/30	6,400	5,980	6,400	6,130	(1.76)	963	5M	30B
1402/02/27	6,070	6,050	6,400	6,240	2.97	470	3M	20B
1402/02/25	6,250	5,920	6,250	6,060	0.83	787	7M	41B
1402/02/24	6,010	5,910	6,010	6,010	6.94	305	5M	29B
1402/02/23	6,250	5,580	6,250	5,620	(6.33)	1,052	10M	58B
1402/02/20	6,700	5,860	6,700	6,000	(4.76)	1,182	12M	69B
1402/02/19	5,980	5,980	6,710	6,300	(1.87)	1,428	13M	83B
1402/02/18	6,420	6,420	6,420	6,420	(6.96)	190	3M	22B
1402/02/17	7,410	6,820	7,410	6,900	(5.87)	558	5M	32B
1402/02/16	7,370	7,200	7,590	7,330	2.09	1,398	12M	85B
1402/02/13	7,380	7,000	7,380	7,180	(0.69)	1,683	14M	100B
1402/02/12	7,280	7,000	7,540	7,230	(0.82)	2,325	21M	148B
1402/02/11	7,310	7,130	7,490	7,290	3.11	1,142	12M	90B
1402/02/10	6,890	6,810	7,260	7,070	3.82	1,230	14M	101B
1402/02/09	7,000	6,670	7,100	6,810	(0.73)	1,430	14M	95B
1402/02/06	7,000	6,620	7,190	6,860	(1.58)	1,757	17M	115B
1402/02/05	6,970	6,800	6,970	6,970	6.90	1,659	41M	284B
1402/02/04	6,300	6,080	6,730	6,520	3.66	1,997	25M	165B
1402/01/30	6,350	6,200	6,460	6,290	(3.08)	450	4M	27B
1402/01/27	6,500	6,360	6,500	6,490	3.02	23	204K	1B
1402/01/26	6,120	6,120	6,450	6,300	3.28	1,448	15M	95B
1402/01/22	6,000	5,850	6,300	6,100	(0.97)	1,520	17M	105B
1402/01/21	6,050	5,840	6,480	6,160	0.16	2,497	23M	144B
1402/01/20	6,290	6,020	6,400	6,150	(1.28)	2,008	13M	82B
1402/01/19	6,100	5,810	6,300	6,230	5.77	2,152	24M	147B
1402/01/16	5,610	5,540	6,140	5,890	(1.01)	1,787	16M	97B
1402/01/15	6,000	5,580	6,190	5,950	2.76	2,229	18M	108B
1402/01/14	5,490	5,320	5,850	5,790	5.83	1,663	22M	126B
1402/01/09	5,201	5,201	5,561	5,471	5.25	1,290	21M	113B
1402/01/08	5,400	5,016	5,400	5,198	0.85	2,279	20M	104B
1402/01/07	5,186	4,911	5,186	5,154	6.33	1,611	26M	132B
1402/01/06	4,872	4,620	4,872	4,847	6.43	310	11M	52B
1402/01/05	4,559	4,375	4,559	4,554	6.88	483	8M	37B
1401/12/28	4,261	4,261	4,261	4,261	6.98	28	297K	1B
1401/12/22	4,281	4,270	4,525	4,323	(2.37)	718	5M	22B
1401/12/21	4,510	4,372	4,564	4,428	(3.02)	417	4M	16B
1401/12/20	4,470	4,470	4,661	4,566	0.22	514	7M	34B
1401/12/16	4,551	4,457	4,680	4,556	0.80	472	5M	21B
1401/12/15	4,560	4,415	4,670	4,520	(2.48)	503	5M	23B
1401/12/14	4,590	4,546	4,795	4,635	0.59	352	3M	12B
1401/12/13	4,572	4,463	4,674	4,608	(2.87)	374	3M	14B
1401/12/10	4,701	4,591	4,880	4,744	(2.29)	787	8M	38B
1401/12/09	4,995	4,783	4,995	4,855	1.23	924	11M	52B
1401/12/08	4,800	4,603	4,940	4,796	3.21	1,568	19M	91B
1401/12/07	4,580	4,460	4,750	4,647	(0.02)	834	13M	58B
1401/12/06	4,480	4,480	4,728	4,648	4.99	636	8M	38B
1401/12/03	4,660	4,365	4,660	4,427	(4.65)	379	3M	12B
1401/12/02	4,550	4,502	4,830	4,643	0.96	565	6M	30B
1401/12/01	4,335	4,325	4,638	4,599	6.09	439	6M	26B
1401/11/30	4,313	4,240	4,440	4,335	0.56	209	2M	8B
1401/11/26	4,406	4,250	4,520	4,311	(2.16)	271	3M	13B
1401/11/25	4,560	4,301	4,560	4,406	0.50	374	3M	13B
1401/11/24	4,303	4,240	4,550	4,384	1.01	653	6M	28B
1401/11/23	4,441	4,252	4,570	4,340	(2.27)	298	3M	12B
1401/11/19	4,580	4,280	4,580	4,441	0.11	623	8M	33B
1401/11/18	4,460	4,360	4,510	4,436	4.13	317	2M	11B
1401/11/17	4,051	4,051	4,319	4,260	5.52	327	4M	16B
1401/11/16	4,350	3,981	4,350	4,037	(5.68)	601	9M	36B
1401/11/12	4,360	4,170	4,380	4,280	(1.38)	358	3M	14B
1401/11/11	4,520	4,180	4,560	4,340	0.93	726	9M	39B
1401/11/10	4,300	4,210	4,500	4,300	(4.87)	1,175	20M	88B
1401/11/09	4,740	4,480	4,760	4,520	(6.03)	316	5M	22B
1401/11/08	4,980	4,770	5,120	4,810	(6.05)	1,340	21M	103B
1401/11/05	5,240	5,110	5,270	5,120	(6.74)	666	18M	90B
1401/11/04	5,520	5,290	5,530	5,490	6.19	1,618	35M	192B
1401/11/03	4,950	4,890	5,180	5,170	6.60	1,500	48M	250B
1401/11/02	5,050	4,750	5,050	4,850	(4.9)	833	8M	37B
1401/11/01	5,370	4,860	5,370	5,100	(0.78)	860	7M	36B
1401/10/28	5,130	5,030	5,300	5,140	2.39	643	8M	39B
1401/10/27	4,990	4,870	5,220	5,020	(0.99)	966	10M	51B
1401/10/26	5,030	4,960	5,180	5,070	4.32	784	10M	50B
1401/10/24	4,990	4,720	4,990	4,860	(3.28)	777	11M	53B
1401/10/21	4,860	4,753	5,198	5,025	1.37	886	9M	44B
1401/10/20	5,210	4,858	5,210	4,957	(5.09)	1,989	25M	126B
1401/10/19	5,398	5,150	5,398	5,223	2.25	599	5M	25B
1401/10/18	5,150	4,982	5,156	5,108	6.00	760	11M	56B
1401/10/17	4,561	4,561	4,920	4,819	4.78	1,370	20M	95B
1401/10/14	4,500	4,465	4,708	4,599	(0.02)	620	6M	26B
1401/10/13	4,562	4,490	4,760	4,600	(0.11)	770	6M	30B
1401/10/12	4,777	4,550	4,777	4,605	(1.52)	592	6M	26B
1401/10/11	4,900	4,502	4,900	4,676	(0.95)	625	7M	35B
1401/10/10	4,750	4,464	4,845	4,721	(0.55)	860	16M	74B
1401/10/07	4,926	4,665	4,926	4,747	(2.26)	1,442	18M	87B
1401/10/05	4,908	4,726	4,908	4,857	5.89	1,430	36M	174B
1401/10/04	4,500	4,412	4,641	4,587	5.74	623	18M	80B
1401/10/03	4,320	4,271	4,461	4,338	1.81	724	15M	63B
1401/09/30	4,370	4,151	4,370	4,261	(1.59)	480	8M	33B
1401/09/29	4,420	4,245	4,420	4,330	1.19	511	7M	29B
1401/09/28	4,150	4,150	4,400	4,279	3.36	749	7M	32B
1401/09/27	4,170	4,100	4,229	4,140	1.40	787	12M	49B
1401/09/26	4,115	3,983	4,170	4,083	(0.41)	495	7M	28B
1401/09/23	4,120	4,034	4,190	4,100	(0.77)	481	5M	22B
1401/09/22	4,161	4,070	4,230	4,132	(0.12)	791	8M	31B
1401/09/21	3,965	3,965	4,299	4,137	2.86	337	4M	18B
1401/09/20	3,950	3,950	4,149	4,022	1.06	216	2M	9B
1401/09/19	3,899	3,899	4,033	3,980	(1.75)	479	5M	20B
1401/09/16	4,130	4,000	4,130	4,051	0.10	382	6M	24B
1401/09/15	3,911	3,911	4,096	4,047	0.50	477	7M	28B
1401/09/14	3,943	3,943	4,144	4,027	(0.57)	401	9M	34B
1401/09/13	3,935	3,935	4,180	4,050	(1.75)	653	6M	25B
1401/09/12	3,960	3,842	4,200	4,122	1.50	992	17M	71B
1401/09/09	4,110	3,950	4,116	4,061	5.56	1,158	21M	86B
1401/09/08	3,611	3,575	3,863	3,847	6.54	487	12M	47B
1401/09/07	3,565	3,462	3,658	3,611	1.29	860	15M	55B
1401/09/06	3,619	3,511	3,700	3,565	0.06	163	2M	7B
1401/09/05	3,510	3,504	3,648	3,563	0.25	212	2M	8B
1401/09/02	3,648	3,481	3,648	3,554	0.62	179	2M	6B
1401/09/01	3,500	3,413	3,620	3,532	(0.14)	237	3M	11B
1401/08/30	3,458	3,458	3,598	3,537	2.31	334	4M	14B
1401/08/29	3,429	3,400	3,556	3,457	1.02	290	3M	11B
1401/08/28	3,390	3,262	3,396	3,422	(0.64)	139	889K	3B
1401/08/23	3,526	3,371	3,565	3,444	(4.28)	544	5M	18B
1401/08/22	3,679	3,484	3,710	3,598	(1.69)	591	5M	18B
1401/08/21	3,551	3,500	3,697	3,660	5.90	991	13M	49B
1401/08/18	3,349	3,287	3,549	3,456	2.86	445	5M	16B
1401/08/17	3,518	3,256	3,518	3,360	1.14	368	5M	17B
1401/08/16	3,240	3,176	3,348	3,322	6.17	416	6M	19B
1401/08/15	3,101	3,100	3,249	3,129	1.00	268	2M	5B
1401/08/14	2,942	2,942	3,200	3,098	2.58	306	4M	11B
1401/08/11	3,129	2,961	3,129	3,020	(0.26)	207	2M	6B
1401/08/10	3,130	3,027	3,137	3,028	0.87	219	2M	6B
1401/08/09	3,085	2,990	3,100	3,002	0.91	179	2M	6B
1401/08/08	2,960	2,905	3,030	2,975	0.47	175	2M	7B
1401/08/07	3,109	2,904	3,109	2,961	0.51	323	7M	21B
1401/08/04	3,090	2,905	3,090	2,946	(5.67)	395	6M	19B
1401/08/03	3,116	3,042	3,152	3,123	(2.07)	296	3M	10B
1401/08/02	3,145	3,114	3,198	3,189	(0.75)	224	1M	5B
1401/08/01	3,262	3,150	3,290	3,213	(0.56)	263	2M	7B
1401/07/30	3,170	3,170	3,269	3,231	(2.12)	379	4M	11B
1401/07/27	3,260	3,220	3,366	3,301	(0.87)	216	2M	6B
1401/07/26	3,330	3,251	3,430	3,330	(0.06)	130	796K	3B
1401/07/25	3,200	3,200	3,336	3,332	(0.66)	191	1M	4B
1401/07/24	3,370	3,262	3,445	3,354	(1.35)	219	2M	7B
1401/07/23	3,415	3,315	3,449	3,400	0.83	303	4M	14B
1401/07/20	3,331	3,280	3,546	3,372	0.12	515	7M	25B
1401/07/19	3,370	3,330	3,476	3,368	0.27	172	1M	5B
1401/07/18	3,385	3,277	3,385	3,359	(0.5)	175	1M	5B
1401/07/17	3,410	3,268	3,420	3,376	(0.94)	230	1M	4B
1401/07/16	3,430	3,334	3,546	3,408	2.56	315	6M	22B
1401/07/12	3,220	3,150	3,547	3,323	0.0	454	4M	14B
1401/07/11	3,320	3,220	3,320	3,323	(0.51)	151	977K	3B
1401/07/10	3,300	3,201	3,327	3,340	(0.95)	147	1M	4B
1401/07/09	3,302	3,202	3,487	3,372	(0.65)	136	798K	3B
1401/07/06	3,300	3,300	3,499	3,394	0.92	202	2M	8B
1401/07/04	3,176	3,175	3,420	3,363	(0.39)	176	2M	6B
1401/07/02	3,473	3,309	3,473	3,376	(5.12)	270	4M	12B
1401/06/30	3,580	3,472	3,580	3,558	(0.78)	224	2M	6B
1401/06/29	3,590	3,490	3,680	3,586	(0.86)	186	2M	6B
1401/06/28	3,563	3,560	3,697	3,617	(2.35)	380	3M	12B
1401/06/27	3,750	3,621	3,795	3,704	(1.38)	237	2M	7B
1401/06/23	3,800	3,675	3,800	3,756	(1.0)	262	2M	6B
1401/06/22	3,850	3,690	3,884	3,794	0.13	496	5M	19B
1401/06/21	3,739	3,720	3,850	3,789	3.33	723	7M	26B
1401/06/20	3,505	3,505	3,750	3,667	1.61	444	5M	18B
1401/06/19	3,556	3,450	3,650	3,609	(1.61)	224	2M	7B
1401/06/16	3,621	3,601	3,720	3,668	(0.43)	221	2M	6B
1401/06/15	3,760	3,647	3,761	3,684	0.03	263	2M	6B
1401/06/14	3,684	3,631	3,729	3,683	(0.03)	226	2M	7B
1401/06/13	3,531	3,531	3,765	3,684	0.11	310	3M	10B
1401/06/12	3,667	3,542	3,750	3,680	(1.1)	206	1M	5B
1401/06/09	3,710	3,670	3,786	3,721	(0.56)	256	2M	6B
1401/06/08	3,743	3,656	3,875	3,742	(0.66)	299	3M	11B
1401/06/07	3,700	3,680	3,877	3,767	0.80	263	2M	8B
1401/06/06	3,684	3,655	3,749	3,737	(0.59)	206	1M	5B
1401/06/05	3,829	3,663	3,829	3,759	(0.27)	258	2M	6B
1401/06/02	3,880	3,720	3,890	3,769	(1.1)	586	5M	19B
1401/06/01	3,732	3,732	3,898	3,811	1.19	285	2M	9B
1401/05/31	3,650	3,650	3,854	3,766	(0.87)	520	5M	19B
1401/05/30	3,810	3,713	3,910	3,799	(0.52)	412	3M	12B
1401/05/29	3,680	3,602	3,854	3,819	5.03	854	11M	42B
1401/05/26	3,520	3,483	3,700	3,636	0.80	444	5M	19B
1401/05/25	3,560	3,481	3,684	3,607	(0.28)	220	2M	6B
1401/05/24	3,627	3,517	3,670	3,617	1.97	428	3M	13B
1401/05/23	3,583	3,440	3,630	3,547	1.00	442	4M	13B
1401/05/22	3,407	3,407	3,599	3,512	0.92	376	3M	10B
1401/05/19	3,510	3,400	3,510	3,480	(0.77)	213	2M	6B
1401/05/18	3,583	3,374	3,583	3,507	(0.11)	218	2M	6B
1401/05/15	3,440	3,440	3,578	3,511	4.00	342	4M	13B
1401/05/12	3,283	3,283	3,442	3,376	1.59	341	4M	14B
1401/05/11	3,236	3,235	3,386	3,323	0.30	212	2M	6B
1401/05/10	3,380	3,231	3,380	3,313	(0.51)	180	1M	4B
1401/05/09	3,261	3,203	3,395	3,330	(1.33)	201	2M	7B
1401/05/08	3,320	3,310	3,464	3,375	3.24	460	4M	13B
1401/05/05	3,208	3,206	3,327	3,269	(0.15)	174	895K	3B
1401/05/04	3,200	3,200	3,340	3,274	(0.52)	154	2M	5B
1401/05/03	3,170	3,170	3,322	3,291	(1.41)	190	2M	5B
1401/05/02	3,462	3,236	3,462	3,338	(1.27)	239	2M	7B
1401/05/01	3,310	3,290	3,407	3,381	5.16	380	5M	18B
1401/04/29	3,185	3,145	3,296	3,215	1.13	256	2M	7B
1401/04/28	3,092	3,079	3,220	3,179	(0.5)	275	2M	6B
1401/04/26	3,165	3,090	3,310	3,195	(2.59)	295	3M	11B
1401/04/25	3,300	3,243	3,340	3,280	(0.03)	224	1M	4B
1401/04/22	3,360	3,209	3,360	3,281	0.18	219	2M	7B
1401/04/21	3,161	3,156	3,368	3,275	(0.43)	255	2M	6B
1401/04/20	3,203	3,153	3,318	3,289	(0.87)	239	3M	9B
1401/04/18	3,340	3,213	3,395	3,318	(2.61)	336	3M	11B
1401/04/15	3,489	3,343	3,489	3,407	(0.79)	219	2M	6B
1401/04/14	3,420	3,370	3,488	3,434	(0.32)	222	2M	7B
1401/04/13	3,500	3,400	3,585	3,445	(1.46)	408	4M	15B
1401/04/12	3,486	3,452	3,540	3,496	(0.51)	334	3M	9B
1401/04/11	3,429	3,401	3,606	3,514	0.37	558	7M	23B
1401/04/08	3,471	3,443	3,560	3,501	(1.35)	272	3M	10B
1401/04/07	3,590	3,451	3,640	3,549	(0.39)	258	3M	9B
1401/04/06	3,421	3,421	3,639	3,563	2.47	406	4M	15B
1401/04/05	3,445	3,410	3,560	3,477	(1.11)	355	4M	15B
1401/04/04	3,511	3,410	3,648	3,516	(2.31)	537	6M	21B
1401/04/01	3,610	3,530	3,688	3,599	(2.89)	391	4M	13B
1401/03/31	3,820	3,600	3,820	3,706	(1.7)	286	3M	10B
1401/03/30	3,765	3,721	3,814	3,770	0.13	390	4M	15B
1401/03/29	3,800	3,702	3,859	3,765	(1.72)	350	3M	13B
1401/03/28	3,810	3,701	3,890	3,831	(1.31)	317	2M	8B
1401/03/25	3,850	3,801	3,900	3,882	(0.69)	221	1M	5B
1401/03/24	3,860	3,834	4,040	3,909	(0.15)	383	4M	15B
1401/03/23	3,840	3,750	4,063	3,915	2.11	416	3M	12B
1401/03/22	3,740	3,740	3,970	3,834	0.05	423	4M	14B
1401/03/21	3,870	3,730	3,900	3,832	0.37	516	7M	26B
1401/03/18	3,700	3,700	3,950	3,818	0.39	444	5M	18B
1401/03/17	3,654	3,654	3,870	3,803	0.48	343	3M	10B
1401/03/16	3,970	3,711	4,035	3,785	(4.1)	553	5M	21B
1401/03/11	3,905	3,862	4,039	3,947	1.54	483	4M	17B
1401/03/10	3,750	3,690	4,000	3,887	0.47	668	8M	31B
1401/03/09	3,921	3,751	4,040	3,869	(1.6)	787	6M	23B
1401/03/08	3,940	3,917	4,140	3,932	(5.64)	956	14M	56B
1401/03/07	4,368	4,106	4,419	4,167	(4.6)	469	6M	23B
1401/03/04	4,090	4,090	4,396	4,368	5.30	1,077	15M	67B
1401/03/03	4,234	4,050	4,319	4,148	(3.22)	958	10M	42B
1401/03/02	4,540	4,234	4,540	4,286	(4.84)	609	8M	33B
1401/03/01	4,620	4,400	4,685	4,504	(2.17)	869	7M	29B
1401/02/31	4,540	4,331	4,713	4,604	3.37	1,270	14M	62B
1401/02/28	4,285	4,285	4,590	4,454	0.91	1,301	12M	51B
1401/02/27	4,500	4,368	4,646	4,414	(4.99)	2,557	30M	132B
1401/02/26	4,900	4,639	4,935	4,646	(5.86)	1,283	21M	96B
1401/02/25	4,989	4,708	4,989	4,935	4.84	4,632	90M	444B
1401/02/24	4,707	4,707	4,707	4,707	5.99	385	20M	95B
1401/02/21	4,441	4,441	4,441	4,441	5.99	331	20M	90B
1401/02/20	3,821	3,820	4,229	4,190	5.01	1,544	41M	170B
1401/02/19	4,170	3,946	4,170	3,990	(4.93)	956	14M	55B
1401/02/18	4,050	4,050	4,263	4,197	4.35	1,146	16M	69B
1401/02/17	4,150	3,952	4,150	4,022	0.50	1,160	15M	61B
1401/02/12	3,756	3,756	4,020	4,002	5.51	1,393	33M	132B
1401/02/11	3,870	3,620	3,870	3,793	(0.42)	699	12M	45B
1401/02/10	3,790	3,710	3,883	3,809	2.12	878	12M	47B
1401/02/07	3,740	3,692	3,790	3,730	0.24	712	13M	49B
1401/02/06	3,710	3,671	3,830	3,721	(3.22)	1,349	22M	83B
1401/02/05	3,650	3,579	3,893	3,845	4.68	1,689	42M	161B
1401/02/04	3,900	3,580	3,900	3,673	(3.55)	1,084	13M	47B
1401/01/31	3,812	3,660	3,812	3,808	5.87	430	14M	54B
1401/01/30	3,606	3,430	3,606	3,597	5.73	390	9M	33B
1401/01/29	3,360	3,264	3,560	3,402	13.14	1,994	39M	134B
1401/01/22	3,407	3,234	3,410	3,257	(4.32)	1,218	22M	72B
1401/01/21	3,426	3,323	3,426	3,404	4.32	1,040	23M	77B
1401/01/20	3,183	3,026	3,297	3,263	3.92	699	17M	57B
1401/01/17	3,180	3,071	3,200	3,140	0.42	437	5M	16B
1401/01/16	3,025	3,025	3,198	3,127	0.45	536	7M	22B
1401/01/15	3,102	3,035	3,214	3,113	(1.95)	582	6M	18B
1401/01/14	3,238	3,106	3,290	3,175	1.21	383	4M	13B
1401/01/10	3,220	3,061	3,230	3,137	0.58	239	2M	6B
1401/01/09	3,130	3,050	3,178	3,119	(0.19)	267	2M	8B
1401/01/07	3,210	3,121	3,210	3,125	0.68	190	2M	6B
1401/01/06	3,073	3,001	3,134	3,104	3.99	233	5M	14B
1400/12/28	3,030	2,933	3,078	2,985	1.05	236	2M	7B
1400/12/25	2,881	2,881	2,986	2,954	(0.03)	210	2M	7B
1400/12/24	2,920	2,880	2,949	2,955	(0.74)	182	2M	5B
1400/12/23	3,029	2,896	3,029	2,977	(0.63)	186	2M	5B
1400/12/22	2,902	2,893	3,050	2,996	1.49	309	4M	12B
1400/12/21	2,900	2,860	3,009	2,952	0.0	342	3M	9B
1400/12/18	2,905	2,900	2,976	2,952	(1.24)	296	3M	9B
1400/12/17	2,910	2,901	2,999	2,989	(1.06)	254	2M	5B
1400/12/16	3,048	2,930	3,048	3,021	4.06	596	11M	34B
1400/12/15	2,800	2,765	2,926	2,903	4.16	400	6M	17B
1400/12/14	2,700	2,700	2,857	2,787	(0.18)	257	3M	8B
1400/12/11	2,820	2,785	2,898	2,792	(4.74)	532	9M	25B
1400/12/09	2,949	2,832	3,035	2,931	1.00	619	6M	17B
1400/12/08	2,830	2,807	2,924	2,902	4.20	729	8M	22B
1400/12/07	2,737	2,661	2,823	2,785	3.57	554	8M	21B
1400/12/04	2,730	2,640	2,747	2,689	(0.19)	384	4M	11B
1400/12/03	2,750	2,660	2,750	2,694	(0.48)	239	4M	9B
1400/12/02	2,749	2,660	2,787	2,707	0.26	425	4M	12B
1400/12/01	2,705	2,637	2,724	2,700	(2.7)	406	4M	10B
1400/11/30	2,770	2,738	2,798	2,775	(2.22)	342	4M	12B
1400/11/27	2,720	2,720	2,926	2,838	1.79	354	4M	11B
1400/11/25	2,753	2,725	2,850	2,788	(0.11)	355	3M	9B
1400/11/24	2,818	2,757	2,893	2,791	(3.82)	564	7M	19B
1400/11/23	2,810	2,810	2,968	2,902	(0.38)	221	2M	5B
1400/11/20	2,900	2,812	2,999	2,913	(0.85)	304	3M	8B
1400/11/19	2,920	2,852	3,025	2,938	(0.27)	219	2M	6B
1400/11/18	2,897	2,897	3,078	2,946	(3.38)	468	8M	24B
1400/11/17	3,090	2,940	3,090	3,049	(1.45)	124	2M	4B
1400/11/16	3,032	3,000	3,150	3,094	(0.55)	210	2M	8B
1400/11/13	3,036	3,001	3,188	3,111	(0.61)	240	2M	6B
1400/11/12	3,160	3,103	3,230	3,130	0.26	289	2M	5B
1400/11/11	3,120	3,084	3,280	3,122	(3.82)	554	9M	29B
1400/11/10	3,489	3,189	3,489	3,246	(3.28)	508	10M	31B
1400/11/09	3,358	3,268	3,358	3,356	4.91	289	7M	22B
1400/11/06	2,991	2,991	3,305	3,199	1.62	451	6M	20B
1400/11/05	2,997	2,997	2,997	3,148	(0.19)	11	163K	490M
1400/11/04	3,040	3,040	3,080	3,154	(1.44)	84	1M	4B
1400/11/03	3,088	3,086	3,141	3,200	(1.48)	121	1M	4B
1400/11/02	3,300	3,126	3,400	3,248	(1.28)	231	3M	11B
1400/10/29	3,240	3,240	3,480	3,290	(3.52)	307	4M	14B
1400/10/28	3,333	3,282	3,419	3,410	(1.27)	122	1M	5B
1400/10/27	3,560	3,331	3,560	3,454	(0.78)	250	2M	7B
1400/10/26	3,470	3,333	3,585	3,481	1.87	450	4M	14B
1400/10/25	3,469	3,352	3,469	3,417	0.32	300	3M	9B
1400/10/22	3,380	3,213	3,461	3,406	3.31	267	3M	11B
1400/10/21	3,120	3,119	3,400	3,297	0.79	288	3M	10B
1400/10/20	3,171	3,141	3,290	3,271	(1.03)	227	1M	4B
1400/10/19	3,321	3,242	3,446	3,305	(3.14)	223	3M	9B
1400/10/18	3,349	3,305	3,469	3,412	3.27	375	4M	14B
1400/10/15	3,250	3,222	3,300	3,304	(0.27)	144	1M	3B
1400/10/14	3,440	3,279	3,440	3,313	(4.0)	388	4M	13B
1400/10/13	3,550	3,341	3,550	3,451	1.83	675	8M	26B
1400/10/12	3,348	3,161	3,419	3,389	4.05	320	5M	15B
1400/10/11	3,110	3,010	3,312	3,257	3.23	593	10M	34B
1400/10/08	3,320	3,135	3,320	3,155	(4.36)	563	7M	24B
1400/10/07	3,299	3,275	3,370	3,299	0.79	604	7M	24B
1400/10/06	3,278	3,123	3,278	3,273	4.84	441	13M	42B
1400/10/05	3,125	3,050	3,125	3,122	4.87	516	19M	58B
1400/10/04	3,029	3,029	3,029	2,977	3.19	94	3M	10B
1400/10/01	2,908	2,908	2,908	2,885	4.15	101	5M	13B
1400/09/30	2,779	2,653	2,820	2,770	3.13	217	5M	13B
1400/09/29	2,700	2,601	2,730	2,686	(0.7)	308	3M	9B
1400/09/28	2,790	2,630	2,808	2,705	(1.67)	266	3M	8B
1400/09/27	2,700	2,650	2,850	2,751	1.10	302	3M	8B
1400/09/24	2,731	2,706	2,850	2,721	(4.46)	591	10M	28B
1400/09/23	2,847	2,846	2,975	2,848	(4.91)	312	5M	14B
1400/09/22	2,976	2,976	3,140	2,995	(4.37)	360	8M	24B
1400/09/21	3,135	3,099	3,200	3,132	(3.99)	276	4M	12B
1400/09/20	3,350	3,202	3,377	3,262	(1.42)	291	3M	11B
1400/09/17	3,300	3,242	3,400	3,309	(0.15)	325	3M	10B
1400/09/16	3,300	3,236	3,400	3,314	0.70	306	3M	10B
1400/09/15	3,314	3,230	3,388	3,291	(3.09)	397	5M	15B
1400/09/14	3,530	3,313	3,530	3,396	(2.61)	404	5M	16B
1400/09/13	3,650	3,433	3,700	3,487	(3.49)	506	8M	27B
1400/09/10	3,800	3,595	3,885	3,613	(4.52)	386	8M	28B
1400/09/09	3,700	3,627	3,928	3,784	(0.86)	912	12M	47B
1400/09/08	3,780	3,708	3,856	3,817	3.92	1,119	14M	52B
1400/09/07	3,520	3,400	3,721	3,673	3.64	833	10M	38B
1400/09/06	3,420	3,420	3,650	3,544	1.90	1,234	16M	55B
1400/09/03	3,378	3,326	3,489	3,478	4.66	613	10M	34B
1400/09/02	3,230	3,224	3,377	3,323	(0.72)	314	2M	8B
1400/09/01	3,373	3,320	3,444	3,347	0.51	290	2M	7B
1400/08/30	3,250	3,235	3,450	3,330	0.73	417	4M	12B
1400/08/29	3,300	3,252	3,350	3,306	0.09	370	3M	10B
1400/08/26	3,224	3,224	3,367	3,303	0.21	313	3M	8B
1400/08/25	3,220	3,210	3,350	3,296	(0.69)	247	2M	8B
1400/08/24	3,322	3,226	3,388	3,319	(1.75)	295	3M	9B
1400/08/23	3,446	3,320	3,460	3,378	1.17	500	5M	16B
1400/08/22	3,430	3,262	3,480	3,339	(2.74)	691	8M	28B
1400/08/19	3,300	3,252	3,483	3,433	3.47	878	14M	48B
1400/08/18	3,388	3,255	3,408	3,318	(1.13)	580	7M	24B
1400/08/17	3,360	3,260	3,472	3,356	1.11	485	7M	22B
1400/08/16	3,454	3,252	3,465	3,319	(2.53)	538	9M	29B
1400/08/15	3,418	3,296	3,419	3,405	4.54	584	12M	40B
1400/08/12	3,100	3,100	3,293	3,257	3.83	546	10M	33B
1400/08/11	3,180	3,105	3,220	3,137	1.13	363	3M	9B
1400/08/10	3,050	3,023	3,255	3,102	(2.24)	662	9M	28B
1400/08/09	3,146	3,144	3,237	3,173	(4.11)	227	4M	11B
1400/08/08	3,373	3,300	3,499	3,309	(4.72)	401	4M	14B
1400/08/05	3,500	3,333	3,550	3,473	(0.66)	491	3M	12B
1400/08/04	3,790	3,466	3,790	3,496	(4.17)	1,204	17M	60B
1400/08/03	3,370	3,370	3,710	3,648	3.23	1,377	17M	63B
1400/08/01	3,710	3,515	3,788	3,534	(4.49)	530	8M	29B
1400/07/28	3,913	3,668	3,913	3,700	(4.17)	1,272	14M	53B
1400/07/27	3,844	3,752	4,000	3,861	(1.86)	974	10M	40B
1400/07/26	4,199	3,930	4,199	3,934	(4.88)	702	11M	42B
1400/07/25	4,399	4,116	4,410	4,136	(4.52)	680	9M	35B
1400/07/24	4,186	4,186	4,500	4,332	(0.64)	521	6M	25B
1400/07/21	4,344	4,341	4,594	4,360	(4.57)	386	5M	24B
1400/07/20	4,467	4,441	4,785	4,569	(2.25)	187	1M	6B
1400/07/19	4,799	4,500	4,860	4,674	0.34	431	3M	12B
1400/07/18	4,467	4,467	4,820	4,658	(0.94)	358	3M	16B
1400/07/17	4,807	4,691	4,900	4,702	(4.76)	727	8M	37B
1400/07/14	5,021	4,800	5,049	4,937	0.86	557	3M	13B
1400/07/12	4,880	4,600	5,020	4,895	2.36	488	5M	24B
1400/07/11	4,616	4,616	4,899	4,782	(0.31)	486	3M	16B
1400/07/10	4,855	4,742	4,979	4,797	(3.89)	906	8M	38B
1400/07/07	4,730	4,720	5,070	4,991	2.30	467	4M	18B
1400/07/06	4,983	4,804	5,050	4,879	(3.5)	728	4M	22B
1400/07/04	5,200	4,957	5,239	5,056	(3.09)	704	7M	38B
1400/07/03	5,340	5,089	5,538	5,217	(2.21)	1,122	9M	48B
1400/06/31	5,230	5,007	5,406	5,335	3.61	1,723	15M	79B
1400/06/30	5,176	4,980	5,176	5,149	4.44	1,454	30M	154B
1400/06/29	4,760	4,760	4,938	4,930	4.83	192	3M	15B
1400/06/28	4,760	4,649	4,900	4,703	(3.88)	572	7M	34B
1400/06/27	5,179	4,783	5,199	4,893	(2.8)	674	6M	29B
1400/06/24	5,175	4,950	5,200	5,034	(2.71)	730	4M	18B
1400/06/23	4,834	4,834	5,277	5,174	2.62	573	2M	13B
1400/06/22	5,012	5,012	5,280	5,042	(4.42)	835	9M	44B
1400/06/21	5,320	5,132	5,402	5,275	(2.35)	273	1M	7B
1400/06/20	5,680	5,303	5,680	5,402	(3.22)	873	7M	39B
1400/06/17	5,520	5,500	5,800	5,582	(2.07)	1,147	6M	32B
1400/06/16	5,870	5,440	5,950	5,700	(0.3)	1,610	14M	80B
1400/06/15	5,650	5,400	5,900	5,717	1.17	1,745	16M	89B
1400/06/14	5,608	5,529	5,800	5,651	2.21	1,107	9M	51B
1400/06/13	5,301	5,301	5,591	5,529	3.83	1,756	20M	111B
1400/06/10	5,160	5,120	5,494	5,325	(0.3)	1,020	7M	39B
1400/06/09	5,321	5,321	5,570	5,341	(4.64)	1,527	19M	101B
1400/06/08	5,600	5,580	5,860	5,601	(4.63)	456	6M	31B
1400/06/07	6,110	5,635	6,120	5,873	(0.98)	1,614	13M	74B
1400/06/06	5,840	5,730	5,943	5,931	4.79	1,930	20M	116B
1400/06/03	5,490	5,490	5,797	5,660	0.39	973	8M	47B
1400/06/02	5,400	5,400	5,760	5,638	(0.42)	1,582	11M	62B
1400/06/01	5,799	5,550	5,800	5,662	0.84	919	10M	56B
1400/05/31	5,584	5,405	5,675	5,615	3.89	1,139	11M	62B
1400/05/24	5,290	5,188	5,432	5,405	4.46	570	9M	47B
1400/05/23	5,300	5,046	5,390	5,174	(2.58)	1,279	14M	70B
1400/05/20	5,309	5,180	5,390	5,311	3.45	1,257	12M	64B
1400/05/19	4,830	4,830	5,151	5,134	4.65	945	19M	95B
1400/05/18	4,990	4,856	4,990	4,906	(1.33)	801	7M	33B
1400/05/17	4,990	4,713	5,030	4,972	0.34	927	3M	17B
1400/05/16	4,901	4,837	5,049	4,955	2.44	1,135	9M	47B
1400/05/13	4,920	4,760	4,970	4,837	0.81	769	7M	33B
1400/05/12	4,820	4,689	4,890	4,798	(2.5)	900	5M	24B
1400/05/11	4,995	4,804	5,080	4,921	(1.87)	799	5M	22B
1400/05/10	5,200	4,800	5,200	5,015	0.44	1,550	12M	63B
1400/05/09	4,825	4,776	5,014	4,993	4.54	1,056	21M	103B
1400/05/06	4,580	4,543	4,837	4,776	0.84	778	10M	46B
1400/05/05	4,572	4,572	4,920	4,736	0.02	837	5M	26B
1400/05/04	4,700	4,661	4,819	4,735	1.65	798	6M	30B
1400/04/28	4,650	4,571	4,669	4,658	4.74	1,252	13M	60B
1400/04/27	4,550	4,300	4,600	4,447	(1.11)	895	8M	34B
1400/04/26	4,540	4,410	4,600	4,497	(0.53)	654	4M	17B
1400/04/23	4,520	4,453	4,650	4,521	(2.5)	716	7M	31B
1400/04/22	4,690	4,501	4,753	4,637	(1.0)	761	5M	24B
1400/04/21	4,700	4,581	4,800	4,684	(1.22)	990	8M	38B
1400/04/20	4,900	4,561	4,900	4,742	1.13	2,334	18M	87B
1400/04/19	4,694	4,576	4,694	4,689	4.88	415	5M	25B
1400/04/16	4,390	4,281	4,536	4,471	3.50	1,557	16M	72B
1400/04/15	4,330	4,273	4,393	4,320	(0.14)	798	6M	25B
1400/04/14	4,257	4,257	4,400	4,326	1.41	630	5M	21B
1400/04/13	4,340	4,183	4,340	4,266	(0.56)	470	3M	14B
1400/04/12	4,320	4,170	4,400	4,290	0.35	914	7M	31B
1400/04/09	4,275	4,165	4,390	4,275	(0.02)	866	6M	27B
1400/04/08	4,320	4,225	4,350	4,276	2.39	869	5M	23B
1400/04/07	4,180	3,990	4,347	4,176	0.87	1,641	16M	67B
1400/04/06	4,110	4,041	4,270	4,140	(2.17)	880	7M	27B
1400/04/05	4,230	4,130	4,365	4,232	(1.88)	1,150	8M	32B
1400/04/02	4,300	4,180	4,430	4,313	(0.35)	1,095	9M	37B
1400/04/01	4,153	4,153	4,340	4,328	4.69	1,424	17M	75B
1400/03/31	4,082	4,066	4,300	4,134	(8.48)	2,167	16M	67B
1400/03/30	4,302	4,302	4,302	4,517	(0.24)	19	168K	723M
1400/03/29	4,304	4,304	4,304	4,528	(0.04)	12	30K	131M
1400/03/26	4,307	4,307	4,307	4,530	(0.07)	16	45K	192M
1400/03/25	4,310	4,310	4,310	4,533	(0.07)	18	38K	165M
1400/03/24	4,347	4,347	4,347	4,536	(0.85)	32	543K	2B
1400/03/23	4,359	4,359	4,359	4,575	(0.28)	26	179K	780M
1400/03/22	4,490	4,443	4,879	4,588	(1.88)	554	4M	17B
1400/03/19	4,631	4,631	4,888	4,676	(9.12)	1,610	14M	64B
1400/03/18	4,892	4,892	4,892	5,145	(0.08)	9	43K	208M
1400/03/17	4,900	4,900	4,900	5,149	(0.16)	14	93K	454M
1400/03/12	4,905	4,905	4,905	5,157	(0.12)	12	69K	340M
1400/03/11	4,905	4,905	4,905	5,163	0.0	5	5K	27M
1400/03/10	4,908	4,908	4,908	5,163	(0.06)	5	33K	162M
1400/03/09	4,937	4,937	4,937	5,166	(0.58)	21	331K	2B
1400/03/08	4,940	4,940	4,940	5,196	(0.08)	22	43K	212M
1400/03/05	4,941	4,941	4,941	5,200	(0.02)	4	11K	52M
1400/03/04	4,941	4,941	4,941	5,201	0.0	3	4K	21M
1400/03/01	4,941	4,941	4,941	5,201	0.0	1	1K	5M
1400/02/29	4,941	4,941	4,941	5,201	0.0	1	2K	10M
1400/02/28	4,941	4,941	4,941	5,201	0.0	1	1K	5M
1400/02/27	4,942	4,942	4,942	5,201	(0.02)	5	9K	43M
1400/02/26	4,943	4,943	4,943	5,202	(0.02)	5	8K	41M
1400/02/25	4,948	4,948	4,948	5,203	(0.1)	9	53K	261M
1400/02/22	5,053	5,053	5,053	5,208	(0.02)	7	85K	431M
1400/02/21	5,054	5,054	5,054	5,209	(0.02)	15	84K	423M
1400/02/20	5,054	5,054	5,054	5,210	0.0	5	15K	73M
1400/02/19	5,054	5,054	5,054	5,210	0.0	1	14K	70M
1400/02/18	5,054	5,054	5,054	5,210	0.0	2	5K	26M
1400/02/15	5,054	5,054	5,054	5,210	0.0	5	21K	108M
1400/02/13	5,054	5,054	5,054	5,210	0.0	3	4K	23M
1400/02/12	5,054	5,054	5,054	5,210	0.0	3	4K	18M
1400/02/11	5,066	5,066	5,100	5,210	(0.23)	105	762K	4B
1400/02/08	5,260	5,095	5,330	5,222	(0.57)	357	2M	11B
1400/02/07	5,053	5,053	5,450	5,252	0.83	1,159	16M	85B
1400/02/06	5,054	5,054	5,054	5,209	(0.02)	6	63K	318M
1400/02/05	5,054	5,054	5,054	5,210	0.0	3	23K	116M
1400/02/04	5,054	5,054	5,054	5,210	0.0	8	22K	109M
1400/02/01	5,231	5,075	5,339	5,210	(0.4)	283	2M	12B
1400/01/31	5,230	5,230	5,318	5,231	(1.97)	891	14M	75B
1400/01/30	5,230	5,230	5,230	5,336	0.0	3	12K	61M
1400/01/29	5,242	5,242	5,242	5,336	(0.22)	26	1M	5B
1400/01/23	5,353	5,353	5,353	5,448	(0.26)	100	1M	6B
1400/01/22	5,354	5,354	5,354	5,462	(0.02)	6	47K	252M
1400/01/21	5,354	5,354	5,354	5,463	0.0	12	40K	212M
1400/01/18	5,354	5,354	5,354	5,463	0.0	10	24K	126M
1400/01/17	5,380	5,380	5,380	5,463	(0.47)	102	2M	12B
1400/01/16	5,388	5,388	5,388	5,489	(0.15)	27	688K	4B
1400/01/15	5,417	5,417	5,417	5,497	(0.54)	65	2M	13B
1400/01/14	5,428	5,428	5,428	5,527	(0.2)	106	909K	5B
1400/01/11	5,700	5,440	5,700	5,538	(0.23)	2,360	24M	132B
1400/01/10	5,551	5,451	5,551	5,551	6.00	1,054	14M	76B
1400/01/08	5,017	5,017	5,426	5,237	2.31	2,488	27M	139B
1400/01/07	5,035	5,035	5,035	5,119	(0.35)	115	2M	9B
1399/12/27	5,039	5,039	5,039	5,137	(0.08)	67	420K	2B
1399/12/26	5,040	5,040	5,040	5,141	(0.02)	29	72K	364M
1399/12/25	5,040	5,040	5,040	5,142	0.0	7	16K	79M
1399/12/24	5,041	5,041	5,041	5,142	(0.02)	24	75K	377M
1399/12/23	5,041	5,041	5,041	5,143	0.0	15	24K	122M
1399/12/20	5,041	5,041	5,041	5,143	0.0	23	36K	181M
1399/12/19	5,042	5,042	5,042	5,143	(0.02)	19	51K	255M
1399/12/18	5,046	5,046	5,046	5,144	(0.08)	26	424K	2B
1399/12/17	5,046	5,046	5,046	5,148	0.0	21	29K	147M
1399/12/16	5,047	5,047	5,047	5,148	(0.02)	14	121K	613M
1399/12/13	5,047	5,047	5,047	5,149	(0.02)	30	53K	269M
1399/12/12	5,051	5,051	5,051	5,150	(0.08)	52	361K	2B
1399/12/11	5,052	5,052	5,052	5,154	(0.02)	36	52K	264M
1399/11/01	23,810	23,723	24,843	23,838	(4.54)	2,237	5M	115B
1399/10/30	24,843	24,843	25,649	24,971	(4.51)	1,209	4M	102B
1399/10/29	24,942	24,942	24,942	26,150	(0.4)	62	150K	4B
1399/10/27	25,225	25,225	25,960	26,254	(1.12)	170	426K	11B
1399/10/24	26,532	26,532	27,100	26,552	(4.93)	981	2M	63B
1399/10/23	29,990	27,630	29,990	27,928	(3.97)	1,152	3M	72B
1399/10/22	28,560	28,281	30,499	29,084	(2.3)	3,038	7M	216B
1399/10/21	29,448	29,383	31,000	29,769	(3.75)	1,508	3M	90B
1399/10/20	31,798	29,300	31,798	30,929	0.92	2,430	5M	160B
1399/10/17	30,756	29,884	30,756	30,646	4.62	2,522	7M	203B
1399/10/16	29,883	29,883	29,883	29,292	2.92	229	1M	30B
1399/10/15	28,523	28,523	28,523	28,460	4.77	330	2M	47B
1399/10/14	26,413	26,413	28,390	27,165	(2.29)	1,408	3M	77B
1399/10/13	27,480	27,468	29,000	27,802	(3.84)	1,436	4M	100B
1399/10/10	28,800	28,250	29,940	28,913	(1.77)	1,677	3M	87B
1399/10/09	29,219	29,219	30,750	29,433	(4.3)	1,501	4M	110B
1399/10/08	30,119	30,119	31,000	30,756	(2.99)	676	1M	31B
1399/10/07	32,700	29,940	33,020	31,704	0.60	4,428	6M	196B
1399/10/06	31,500	30,420	31,740	31,515	4.25	3,122	4M	138B
1399/10/03	30,401	29,290	30,401	30,229	4.40	3,524	7M	211B
1399/10/02	29,346	28,313	29,346	28,954	3.60	2,537	5M	156B
1399/10/01	28,070	27,800	28,204	27,949	4.05	612	2M	45B
1399/09/30	26,400	25,020	27,342	26,861	3.15	1,103	4M	108B
1399/09/29	25,000	25,000	26,500	26,040	1.68	838	3M	66B
1399/09/26	25,419	25,419	26,150	25,609	(4.29)	781	4M	96B
1399/09/25	25,618	25,618	26,168	26,756	(0.78)	115	294K	8B
1399/09/24	27,820	26,168	28,200	26,966	(2.1)	970	2M	62B
1399/09/23	26,610	26,510	28,490	27,545	(0.98)	1,651	3M	89B
1399/09/22	27,859	27,200	27,859	27,818	4.84	1,288	4M	118B
1399/09/19	27,035	26,500	27,035	26,533	3.05	504	1M	34B
1399/09/18	24,006	24,002	26,310	25,748	2.75	1,576	4M	100B
1399/09/17	25,900	24,736	26,340	25,058	(3.76)	1,315	3M	66B
1399/09/16	26,340	25,200	26,345	26,037	3.77	1,971	4M	98B
1399/09/15	24,720	24,310	25,465	25,091	3.46	461	1M	37B
1399/09/12	23,101	23,000	24,760	24,253	2.14	1,232	3M	65B
1399/09/11	22,520	22,520	24,400	23,744	0.64	1,042	2M	59B
1399/09/10	24,400	23,255	24,400	23,594	(3.61)	2,609	7M	159B
1399/09/09	24,478	24,478	24,478	24,478	5.00	286	3M	72B
1399/09/08	23,415	23,415	23,415	23,313	4.54	221	2M	48B
1399/09/05	23,008	23,008	23,008	22,300	1.77	171	857K	20B
1399/09/04	22,317	22,317	22,317	21,913	3.10	228	2M	33B
1399/09/03	21,909	21,909	21,909	21,255	1.86	112	904K	20B
1399/09/02	19,499	19,412	21,441	20,866	2.18	1,456	4M	74B
1399/09/01	21,500	19,621	21,500	20,420	(1.13)	1,198	3M	55B
1399/08/28	20,010	20,010	21,454	20,653	0.56	1,739	4M	85B
1399/08/27	20,760	19,931	21,390	20,539	(2.05)	1,233	2M	50B
1399/08/26	20,453	20,453	22,180	20,968	(2.61)	2,034	5M	114B
1399/08/25	21,750	21,377	22,502	21,529	(4.32)	926	3M	60B
1399/08/24	22,399	22,399	22,895	22,502	(4.56)	2,001	6M	124B
1399/08/21	22,407	22,407	22,407	23,577	(0.04)	14	16K	352M
1399/08/20	22,422	22,422	22,422	23,586	(0.07)	8	28K	628M
1399/08/19	22,426	22,426	22,426	23,602	(0.02)	8	7K	165M
1399/08/18	22,427	22,427	22,427	23,606	0.0	4	2K	41M
1399/08/17	22,741	22,724	23,029	23,607	(1.31)	152	556K	13B
1399/08/14	23,664	23,664	24,950	23,920	(3.97)	875	3M	79B
1399/08/12	23,674	23,674	23,674	24,909	(0.04)	17	16K	379M
1399/08/11	23,681	23,681	23,681	24,919	(0.03)	12	13K	317M
1399/08/10	23,789	23,789	23,789	24,927	(0.46)	43	183K	4B
1399/08/07	23,795	23,795	23,795	25,041	(0.02)	15	9K	223M
1399/08/06	23,799	23,799	23,799	25,047	(0.02)	7	6K	137M
1399/08/05	23,800	23,800	23,800	25,051	0.0	6	2K	43M
1399/08/03	23,802	23,802	23,802	25,052	(0.01)	4	3K	75M
1399/07/30	23,944	23,944	23,944	25,054	(0.6)	35	236K	6B
1399/07/29	23,993	23,993	23,993	25,204	(0.2)	13	81K	2B
1399/07/28	23,996	23,996	23,996	25,255	(0.01)	9	5K	110M
1399/07/27	24,004	24,004	24,004	25,258	(0.04)	20	14K	343M
1399/07/23	24,029	24,029	24,029	25,267	(0.1)	47	39K	948M
1399/07/22	24,370	24,345	24,500	25,293	(1.3)	276	495K	12B
1399/07/21	25,950	24,736	25,950	25,626	(1.58)	413	683K	17B
1399/07/20	25,111	25,111	26,690	26,037	0.40	1,031	2M	42B
1399/07/19	24,987	24,987	26,500	25,934	(1.4)	1,027	1M	34B
1399/07/16	26,254	26,253	27,600	26,302	(4.82)	1,642	3M	82B
1399/07/15	26,343	26,343	29,115	27,634	(0.34)	306	491K	13B
1399/07/14	26,366	26,366	26,366	27,729	(0.09)	34	31K	804M
1399/07/13	26,412	26,412	26,412	27,753	(0.18)	83	63K	2B
1399/07/12	26,473	26,473	26,473	27,802	(0.23)	69	83K	2B
1399/07/09	26,478	26,478	26,478	27,866	(0.02)	13	6K	159M
1399/07/08	26,487	26,487	26,487	27,871	(0.04)	15	12K	330M
1399/07/07	26,491	26,491	26,491	27,881	(0.01)	8	5K	143M
1399/07/06	26,493	26,493	26,493	27,885	(0.01)	6	3K	72M
1399/07/05	26,544	26,544	26,544	27,887	(0.19)	29	69K	2B
1399/07/02	26,571	26,571	26,571	27,941	(0.1)	46	35K	940M
1399/07/01	26,888	26,888	26,888	27,969	(1.18)	33	416K	11B
1399/06/31	26,890	26,890	26,890	28,303	(0.01)	11	3K	81M
1399/06/30	26,904	26,904	26,904	28,305	(0.05)	17	19K	506M
1399/06/29	26,927	26,927	26,927	28,320	(0.08)	24	30K	809M
1399/06/26	27,129	27,129	27,129	28,344	(0.74)	113	247K	7B
1399/06/25	28,514	28,514	29,402	28,556	(4.86)	873	2M	53B
1399/06/24	28,537	28,537	28,537	30,014	(0.08)	40	27K	767M
1399/06/23	28,635	28,635	28,635	30,038	(0.35)	23	115K	3B
1399/06/17	28,690	28,690	28,690	30,142	(0.19)	69	63K	2B
1399/06/16	28,739	28,739	28,739	30,200	(0.17)	71	55K	2B
1399/06/15	28,969	28,969	29,032	30,251	(0.79)	232	261K	8B
1399/06/12	29,032	29,032	29,032	30,493	(0.22)	51	69K	2B
1399/06/11	29,119	29,119	29,119	30,559	(0.3)	69	96K	3B
1399/06/10	32,480	29,912	32,480	30,651	(2.65)	464	1M	37B
1399/06/05	32,200	30,700	32,200	31,486	0.91	1,222	1M	45B
1399/06/04	30,971	30,971	33,000	31,202	(4.29)	1,240	2M	55B
1399/06/03	31,083	31,083	31,083	32,601	(0.36)	75	107K	3B
1399/06/02	31,175	31,175	31,175	32,718	(0.3)	89	88K	3B
1399/06/01	33,150	31,669	33,150	32,815	(1.56)	310	511K	16B
1399/05/29	32,245	32,245	32,834	33,335	(1.79)	395	531K	17B
1399/05/28	35,790	32,943	35,790	33,942	(2.12)	1,922	2M	81B
1399/05/27	34,911	31,587	34,911	34,676	4.29	2,316	6M	222B
1399/05/26	31,360	31,353	34,653	33,249	0.75	1,312	4M	121B
1399/05/25	34,880	32,217	34,880	33,003	(2.68)	918	1M	34B
1399/05/22	33,400	32,340	35,440	33,912	0.22	1,132	1M	47B
1399/05/21	33,350	33,330	35,970	33,837	(3.55)	1,843	3M	91B
1399/05/20	36,705	34,880	36,705	35,084	(4.44)	1,717	3M	91B
1399/05/19	37,000	35,900	38,000	36,715	(2.42)	2,159	3M	112B
1399/05/15	37,318	37,000	39,142	37,626	(1.23)	2,038	3M	98B
1399/05/14	38,200	37,500	39,437	38,095	(2.63)	2,266	2M	90B
1399/05/13	41,246	38,200	40,400	39,123	(0.4)	1,391	2M	62B
1399/05/12	38,520	38,520	40,200	39,282	0.57	2,355	3M	116B
1399/05/11	39,000	38,100	40,470	39,061	0.35	2,251	2M	94B
1399/05/08	38,510	38,000	40,484	38,926	(2.65)	2,163	2M	89B
1399/05/07	40,800	39,575	41,657	39,987	(4.01)	2,735	4M	155B
1399/05/06	41,005	41,005	43,900	41,657	(3.49)	2,879	4M	181B
1399/05/05	45,000	42,674	45,000	43,163	(3.91)	3,475	6M	263B
1399/05/04	44,920	44,920	44,920	44,920	5.00	684	2M	70B
1399/05/01	42,781	42,781	42,781	42,781	5.00	652	2M	91B
1399/04/31	40,744	40,744	40,744	40,744	5.00	998	3M	123B
1399/04/30	40,880	37,834	40,880	38,804	(2.56)	3,037	4M	146B
1399/04/29	41,900	39,641	41,900	39,825	(4.56)	4,137	6M	229B
1399/04/28	42,250	40,424	42,250	41,727	3.70	1,252	1M	60B
1399/04/23	41,480	39,620	41,480	40,239	(3.4)	2,063	2M	85B
1399/04/22	41,759	40,000	41,759	41,657	4.74	2,602	4M	163B
1399/04/21	36,960	36,960	40,600	39,771	2.63	3,380	4M	158B
1399/04/18	39,000	36,754	40,540	38,752	0.17	3,765	5M	184B
1399/04/17	40,200	38,400	40,200	38,688	(4.1)	3,309	4M	161B
1399/04/16	41,400	39,140	41,400	40,340	0.66	4,341	5M	217B
1399/04/15	39,470	39,470	41,000	40,077	(3.54)	3,723	5M	186B
1399/04/14	42,100	41,351	43,527	41,547	(4.55)	3,162	4M	176B
1399/04/11	45,200	42,265	45,235	43,527	(1.83)	3,338	3M	136B
1399/04/10	44,300	42,790	44,999	44,338	2.90	3,906	4M	188B
1399/04/09	42,675	41,500	45,480	43,090	(1.31)	1,482	2M	93B
1399/04/08	43,304	43,304	47,862	43,660	(4.22)	1,178	2M	83B
1399/04/07	46,099	43,953	46,509	45,583	1.67	1,999	2M	109B
1399/04/04	45,990	44,184	46,113	44,835	2.09	981	1M	48B
1399/04/03	44,158	42,056	44,158	43,918	4.43	3,244	5M	227B
1399/04/02	41,900	41,000	42,261	42,056	4.49	1,810	3M	135B
1399/04/01	40,400	39,440	41,650	40,249	0.12	3,173	5M	213B
1399/03/31	39,999	38,900	41,157	40,200	0.12	3,142	4M	162B
1399/03/27	39,599	39,150	41,300	40,150	1.33	2,412	3M	128B
1399/03/26	42,107	38,877	42,107	39,623	(3.17)	2,849	4M	146B
1399/03/25	42,772	38,700	42,772	40,922	0.46	2,580	3M	118B
1399/03/24	40,100	39,190	40,827	40,736	4.77	2,083	3M	113B
1399/03/21	37,105	37,105	39,180	38,883	4.20	1,932	3M	126B
1399/03/20	36,664	36,663	38,479	37,315	(3.31)	1,848	2M	88B
1399/03/19	38,479	38,479	39,764	38,592	(4.72)	2,364	3M	122B
1399/03/18	40,900	39,750	40,998	40,504	3.45	2,036	2M	75B
1399/03/17	39,509	38,200	39,509	39,154	4.06	2,635	3M	107B
1399/03/13	36,800	36,100	37,882	37,628	4.29	2,907	4M	155B
1399/03/12	37,000	35,904	37,316	36,079	(4.54)	2,466	3M	119B
1399/03/11	38,545	37,316	38,999	37,793	(3.78)	2,378	3M	104B
1399/03/10	41,000	37,666	41,000	39,279	0.20	2,431	3M	104B
1399/03/07	38,862	38,862	40,683	39,199	(4.18)	2,479	3M	129B
1399/03/06	42,800	39,129	43,098	40,907	(0.68)	3,011	4M	158B
1399/03/03	40,900	39,259	41,659	41,188	3.80	2,938	3M	122B
1399/02/31	40,997	37,300	40,997	39,679	1.42	3,147	4M	164B
1399/02/30	39,780	37,892	39,786	39,122	3.25	2,696	3M	133B
1399/02/29	38,215	35,105	38,216	37,892	4.11	2,408	5M	193B
1399/02/28	34,686	34,370	37,679	36,397	0.63	2,052	2M	87B
1399/02/27	37,000	34,500	37,888	36,169	0.15	3,108	4M	157B
1399/02/24	36,300	33,247	36,674	36,116	3.40	3,002	4M	150B
1399/02/23	36,469	32,997	36,469	34,928	0.56	5,204	12M	417B
1399/02/22	35,262	35,262	35,262	34,733	3.42	552	1M	39B
1399/02/21	34,267	34,267	34,267	33,583	2.90	593	932K	32B
1399/02/20	32,701	32,000	32,701	32,636	4.79	856	2M	74B
1399/02/17	32,415	29,330	32,415	31,144	0.88	2,610	3M	103B
1399/02/10	31,160	29,400	32,205	31,272	1.96	4,406	6M	181B
1399/02/09	31,750	30,000	31,750	30,672	1.43	2,838	3M	103B
1399/02/08	30,405	29,660	30,405	30,240	4.43	1,754	3M	78B
1399/02/07	29,652	26,962	29,652	28,958	2.54	2,839	5M	144B
1399/02/06	28,583	28,583	28,583	28,240	3.74	944	1M	39B
1399/02/03	27,564	27,564	27,564	27,222	3.69	973	2M	44B
1399/02/02	26,306	25,830	26,307	26,252	4.78	1,424	2M	58B
1399/02/01	24,211	24,211	25,421	25,055	8.66	1,952	3M	68B
1399/01/27	22,455	22,452	23,505	23,059	2.70	2,810	4M	85B
1399/01/26	22,053	22,053	23,213	22,452	(3.28)	2,853	4M	93B
1399/01/25	24,000	22,926	24,000	23,213	(1.79)	2,029	3M	68B
1399/01/24	23,600	22,417	24,155	23,637	1.66	2,529	4M	84B
1399/01/23	23,500	21,881	23,510	23,252	3.85	2,568	5M	113B
1399/01/20	22,592	22,592	22,592	22,391	4.06	907	2M	49B
1399/01/19	21,690	21,284	21,696	21,517	4.13	1,566	2M	49B
1399/01/18	21,248	19,258	21,284	20,663	1.93	3,025	4M	92B
1399/01/17	20,330	19,700	20,330	20,271	4.69	2,035	3M	68B
1399/01/16	19,501	19,210	19,501	19,362	4.25	1,118	2M	45B
1399/01/11	18,300	17,851	19,450	18,573	(0.45)	2,086	3M	58B
1399/01/10	18,992	17,724	18,992	18,657	3.15	2,240	3M	62B
1399/01/09	18,315	18,020	18,315	18,088	3.70	1,514	2M	41B
1399/01/06	17,740	17,263	17,745	17,443	3.21	1,706	2M	36B
1399/01/05	17,263	16,501	17,263	16,900	2.79	1,391	2M	33B
1398/12/28	16,400	16,000	17,100	16,441	0.85	1,374	2M	30B
1398/12/27	16,581	15,737	16,633	16,303	(1.58)	1,179	1M	23B
1398/12/26	17,010	16,321	17,010	16,565	1.28	1,201	2M	31B
1398/12/25	15,816	15,816	16,320	16,356	(1.75)	834	1M	17B
1398/12/24	16,550	16,354	17,200	16,648	(3.29)	963	2M	33B
1398/12/21	17,600	16,420	17,928	17,214	0.33	1,671	2M	35B
1398/12/20	16,865	16,865	18,240	17,158	(3.35)	1,958	3M	45B
1398/12/19	17,600	17,391	17,870	17,752	(3.03)	925	2M	29B
1398/12/17	18,434	17,902	18,434	18,306	(2.68)	2,028	2M	35B
1398/12/14	18,980	18,005	19,049	18,810	3.68	2,363	4M	67B
1398/12/13	18,000	17,600	18,700	18,142	1.30	3,053	4M	74B
1398/12/12	18,267	17,580	18,596	17,910	(0.88)	3,069	4M	75B
1398/12/11	18,443	17,425	18,650	18,069	1.12	2,317	4M	68B
1398/12/10	17,860	17,860	18,036	17,868	(4.95)	1,620	4M	70B
1398/12/07	19,160	18,250	19,160	18,799	2.98	2,500	5M	90B
1398/12/06	18,266	18,000	18,266	18,255	4.93	1,601	3M	62B
1398/12/05	17,700	16,742	17,989	17,397	1.54	2,312	5M	90B
1398/12/04	16,989	16,705	17,333	17,133	3.79	2,077	4M	61B
1398/12/03	15,975	15,975	17,100	16,508	(1.83)	1,983	3M	53B
1398/11/30	17,200	16,000	17,200	16,815	2.28	2,620	4M	68B
1398/11/29	16,400	15,844	16,633	16,440	3.78	2,238	5M	79B
1398/11/28	15,100	14,910	16,151	15,841	2.98	2,817	8M	121B
1398/11/27	15,840	15,101	15,840	15,382	(0.57)	1,893	3M	47B
1398/11/26	16,000	15,002	16,099	15,470	(1.45)	1,827	3M	39B
1398/11/23	14,990	14,935	15,741	15,697	4.70	1,642	3M	46B
1398/11/21	15,350	14,615	15,782	14,992	(2.55)	2,086	3M	44B
1398/11/20	15,600	15,059	15,870	15,384	(1.43)	2,254	3M	49B
1398/11/19	15,932	15,451	16,100	15,607	(4.04)	3,646	6M	97B
1398/11/16	16,300	15,972	16,850	16,264	(0.01)	2,070	3M	43B
1398/11/15	16,801	15,777	16,949	16,265	(1.61)	2,105	3M	53B
1398/11/14	16,001	16,001	16,695	16,531	3.97	2,309	4M	60B
1398/11/13	16,289	15,515	16,289	15,900	(2.64)	3,167	5M	72B
1398/11/12	17,128	15,755	17,128	16,331	(0.33)	3,111	5M	87B
1398/11/08	16,379	15,931	16,552	16,385	3.94	2,906	4M	67B
1398/11/07	15,550	15,080	15,931	15,764	3.90	2,202	5M	75B
1398/11/06	15,107	14,900	15,248	15,173	4.48	2,972	6M	86B
1398/11/05	14,598	14,001	14,878	14,522	2.48	3,492	6M	89B
1398/11/02	14,427	13,934	14,450	14,170	(1.84)	1,766	3M	43B
1398/11/01	14,966	14,000	14,966	14,435	1.26	2,049	3M	48B
1398/10/30	14,119	13,556	14,445	14,255	3.61	2,130	5M	70B
1398/10/29	13,613	12,830	14,140	13,758	1.93	1,715	3M	39B
1398/10/28	13,398	13,050	13,578	13,497	4.37	2,208	4M	59B
1398/10/25	12,901	12,700	13,200	12,932	(2.07)	2,072	4M	46B
1398/10/24	13,900	12,845	13,900	13,205	(2.32)	1,776	3M	40B
1398/10/23	13,560	13,220	13,560	13,518	4.67	1,165	3M	36B
1398/10/22	12,915	12,915	12,915	12,915	5.00	477	2M	23B
1398/10/21	12,300	12,300	12,300	12,300	2.00	279	802K	10B
1398/10/18	12,059	12,059	12,059	12,059	(2.0)	229	803K	10B
1398/10/17	12,220	12,216	12,800	12,305	(4.3)	1,050	3M	34B
1398/10/15	12,858	12,858	12,858	12,858	(4.99)	1,054	3M	42B
1398/10/14	13,534	13,534	13,534	13,534	(5.0)	224	860K	12B
1398/10/11	14,620	13,800	14,769	14,246	(1.18)	2,138	3M	47B
1398/10/10	15,101	14,282	15,200	14,416	(4.1)	2,874	5M	78B
1398/10/09	14,950	14,600	15,400	15,033	1.77	1,526	2M	36B
1398/10/08	14,998	14,320	15,333	14,772	0.67	2,360	4M	53B
1398/10/07	14,563	14,500	14,999	14,674	2.69	2,018	4M	53B
1398/10/04	14,068	14,000	14,471	14,289	1.56	1,486	2M	34B
1398/10/03	13,804	13,804	14,444	14,069	1.05	1,755	3M	44B
1398/10/02	14,185	13,478	14,651	13,923	(1.86)	2,983	6M	89B
1398/10/01	13,985	13,700	14,670	14,187	(1.08)	2,493	4M	60B
1398/09/30	14,889	13,692	14,889	14,342	(0.49)	3,348	6M	92B
1398/09/27	14,477	13,808	14,477	14,412	4.53	4,006	13M	186B
1398/09/26	13,788	13,788	13,788	13,788	5.00	654	2M	28B
1398/09/25	12,778	12,500	13,301	13,132	3.66	2,806	8M	110B
1398/09/24	12,750	12,351	12,840	12,668	1.11	1,754	4M	45B
1398/09/23	12,578	12,281	12,699	12,529	1.27	1,536	3M	35B
1398/09/20	12,600	12,102	12,789	12,372	(1.47)	1,305	2M	26B
1398/09/19	12,850	12,029	13,030	12,557	(0.83)	2,571	6M	71B
1398/09/18	12,999	12,450	12,999	12,662	1.05	2,184	4M	48B
1398/09/17	12,390	12,003	12,800	12,531	2.74	2,219	4M	51B
1398/09/16	12,153	11,900	12,410	12,197	3.16	2,015	4M	45B
1398/09/13	11,255	11,255	11,851	11,823	4.75	1,447	4M	47B
1398/09/12	11,300	10,999	11,499	11,287	0.06	1,172	2M	22B
1398/09/11	11,562	10,852	11,734	11,280	(0.3)	1,368	2M	27B
1398/09/10	11,296	11,000	11,680	11,314	(1.04)	2,202	4M	43B
1398/09/09	11,868	11,186	11,868	11,433	0.22	2,072	4M	49B
1398/09/06	11,394	11,101	11,496	11,408	4.19	1,148	3M	32B
1398/09/05	11,100	10,676	11,200	10,949	(1.93)	2,121	4M	41B
1398/09/04	11,100	10,800	11,251	11,164	4.18	1,923	3M	39B
1398/09/03	10,500	10,452	10,754	10,716	4.63	1,217	3M	34B
1398/09/02	10,000	9,812	10,357	10,242	3.83	1,068	3M	27B
1398/08/29	10,100	9,768	10,100	9,864	0.08	675	949K	9B
1398/08/28	9,896	9,522	10,000	9,856	3.32	707	1M	11B
1398/08/27	9,312	9,312	10,049	9,539	(2.68)	1,043	3M	26B
1398/08/26	9,830	9,784	10,000	9,802	(4.82)	507	2M	17B
1398/08/25	10,503	10,119	10,579	10,298	(0.5)	778	1M	12B
1398/08/22	10,370	10,020	10,590	10,350	0.51	932	1M	14B
1398/08/21	10,699	9,996	10,699	10,297	(0.45)	1,463	3M	28B
1398/08/20	10,349	10,100	10,353	10,344	4.91	1,318	3M	34B
1398/08/19	9,950	9,500	10,130	9,860	0.78	983	2M	21B
1398/08/18	9,594	9,594	9,905	9,784	1.39	862	1M	11B
1398/08/14	9,480	9,386	9,950	9,650	(1.4)	882	1M	12B
1398/08/13	10,000	9,550	10,240	9,787	(1.39)	869	975K	10B
1398/08/12	9,701	9,503	10,100	9,925	2.69	1,122	2M	18B
1398/08/11	10,130	9,315	10,130	9,665	(0.36)	1,176	1M	14B
1398/08/08	9,700	9,420	9,735	9,700	4.62	1,063	2M	19B
1398/08/06	9,288	9,110	9,288	9,272	4.82	757	2M	19B
1398/08/04	9,151	8,701	9,251	8,846	(3.33)	1,075	1M	12B
1398/08/01	9,700	9,102	9,700	9,151	(4.49)	1,289	2M	21B
1398/07/30	9,422	8,990	9,894	9,581	1.68	1,530	3M	26B
1398/07/29	9,423	9,423	9,423	9,423	(4.99)	553	1M	12B
1398/07/28	9,915	9,915	10,000	9,918	(4.96)	276	1M	11B
1398/07/24	10,376	10,376	10,899	10,436	(4.45)	1,000	2M	26B
1398/07/23	11,500	10,888	11,500	10,922	(4.7)	418	1M	13B
1398/07/22	11,999	11,388	11,999	11,461	(4.39)	1,153	2M	25B
1398/07/21	12,160	11,449	12,160	11,987	3.51	1,772	3M	32B
1398/07/20	11,500	11,291	11,589	11,581	4.92	1,128	2M	22B
1398/07/17	10,875	10,870	11,279	11,038	(3.53)	1,854	3M	29B
1398/07/16	11,800	11,291	11,801	11,442	(3.73)	1,164	2M	25B
1398/07/15	11,545	11,545	12,299	11,885	(0.37)	1,243	2M	22B
1398/07/14	12,240	11,851	12,240	11,929	(4.37)	1,395	3M	32B
1398/07/13	12,821	12,001	12,821	12,474	1.17	1,767	3M	39B
1398/07/10	11,999	11,763	12,597	12,330	1.50	1,593	3M	33B
1398/07/09	12,599	11,842	12,688	12,148	(2.54)	2,619	5M	63B
1398/07/08	12,210	12,107	12,900	12,465	(0.13)	2,846	5M	64B
1398/07/07	13,149	12,447	13,149	12,481	(4.74)	2,768	7M	87B
1398/07/06	13,425	12,706	13,425	13,102	1.89	2,496	4M	55B
1398/07/03	12,462	12,400	13,084	12,859	3.19	2,645	4M	51B
1398/07/02	12,700	12,100	12,852	12,461	1.66	2,399	5M	64B
1398/07/01	11,927	11,670	12,486	12,258	3.08	2,613	7M	81B
1398/06/31	11,900	11,500	12,200	11,892	1.59	2,032	5M	60B
1398/06/30	11,528	11,525	11,714	11,706	4.92	1,289	4M	53B
1398/06/27	11,800	10,846	11,800	11,157	(2.27)	2,277	5M	54B
1398/06/26	10,903	10,903	11,599	11,416	3.34	2,013	6M	66B
1398/06/25	11,000	10,800	11,086	11,047	4.62	2,182	6M	65B
1398/06/24	10,890	10,184	10,890	10,559	(1.5)	2,465	5M	48B
1398/06/23	10,450	10,450	10,748	10,720	4.72	2,669	6M	65B
1398/06/20	9,807	9,807	10,297	10,237	4.38	2,956	8M	80B
1398/06/17	9,899	9,687	9,964	9,807	(0.43)	1,941	4M	37B
1398/06/16	9,790	9,600	9,975	9,849	0.37	1,932	3M	29B
1398/06/13	9,947	9,739	9,948	9,813	1.82	1,605	2M	17B
1398/06/12	9,351	9,300	9,800	9,638	1.19	1,589	2M	23B
1398/06/11	9,570	9,218	9,969	9,525	(1.83)	2,097	4M	34B
1398/06/10	9,695	9,520	9,996	9,703	(3.15)	1,954	3M	33B
1398/06/09	10,290	9,631	10,488	10,019	(1.15)	2,368	4M	39B
1398/06/06	9,978	9,978	10,493	10,136	(3.49)	1,597	4M	38B
1398/06/05	10,700	9,958	10,894	10,503	1.21	2,429	7M	76B
1398/06/04	10,180	9,964	10,424	10,377	4.52	2,165	7M	74B
1398/06/03	10,499	9,814	10,499	9,928	(3.89)	2,905	8M	75B
1398/06/02	10,190	10,000	10,367	10,330	4.62	1,635	5M	51B
1398/05/30	9,600	9,521	9,965	9,874	4.04	2,870	6M	63B
1398/05/28	9,300	9,200	9,609	9,491	3.70	3,446	6M	58B
1398/05/27	8,926	8,911	9,250	9,152	1.18	1,795	2M	18B
1398/05/26	9,157	8,992	9,197	9,045	(1.16)	1,669	2M	22B
1398/05/23	9,120	9,001	9,220	9,151	1.82	1,811	3M	25B
1398/05/22	9,070	8,800	9,198	8,987	(2.28)	2,204	3M	29B
1398/05/20	9,596	9,000	9,596	9,197	(1.48)	2,019	3M	29B
1398/05/19	9,033	8,950	9,550	9,335	1.60	3,928	5M	44B
1398/05/16	9,292	9,000	9,321	9,188	1.41	3,332	5M	49B
1398/05/15	8,795	8,644	9,148	9,060	3.98	3,530	7M	64B
1398/05/14	8,797	8,601	8,797	8,713	0.80	1,677	3M	24B
1398/05/13	8,650	8,498	8,920	8,644	0.65	2,297	3M	24B
1398/05/12	8,640	8,510	8,700	8,588	(2.65)	1,773	2M	14B
1398/05/09	8,660	8,660	8,949	8,822	1.88	1,793	2M	17B
1398/05/08	8,611	8,560	8,750	8,659	(0.48)	1,919	2M	18B
1398/05/07	8,710	8,630	8,800	8,701	(1.97)	1,801	2M	13B
1398/05/06	9,039	8,710	9,046	8,876	(0.3)	2,715	3M	29B
1398/05/05	8,650	8,649	8,917	8,903	4.83	3,901	11M	94B
1398/05/02	8,374	8,374	8,650	8,493	0.32	1,607	1M	9B
1398/05/01	8,600	8,367	8,700	8,466	(2.71)	1,884	2M	15B
1398/04/31	8,790	8,471	8,943	8,702	0.69	2,098	2M	21B
1398/04/30	8,599	8,260	8,726	8,642	3.98	3,506	4M	32B
1398/04/29	8,587	8,200	8,587	8,311	(0.81)	3,610	2M	17B
1398/04/26	8,150	8,135	8,579	8,379	(0.21)	3,655	2M	17B
1398/04/25	8,680	8,354	8,850	8,397	(4.5)	2,491	4M	29B
1398/04/24	9,044	8,641	9,047	8,793	(1.95)	3,415	2M	20B
1398/04/23	8,759	8,759	9,140	8,968	1.92	4,278	3M	31B
1398/04/22	8,700	8,600	9,065	8,799	(1.09)	9,193	4M	38B
1398/04/19	8,270	8,270	8,973	8,896	4.10	7,772	8M	68B
1398/04/18	8,878	8,410	8,878	8,546	(3.42)	7,628	4M	34B
1398/04/17	9,010	8,746	9,010	8,849	0.09	4,816	3M	31B
1398/04/16	8,800	8,770	9,040	8,841	0.74	4,174	3M	31B
1398/04/15	9,020	8,604	9,090	8,776	(2.98)	5,927	5M	42B
1398/04/12	9,144	9,000	9,171	9,046	(1.37)	14,478	4M	39B
1398/04/11	9,450	9,000	9,500	9,172	(1.65)	13,710	8M	73B
1398/04/10	9,269	9,126	9,348	9,326	4.75	7,585	5M	51B
1398/04/09	8,472	8,472	9,362	8,903	(0.16)	30,712	18M	162B
1398/04/05	8,917	8,917	8,917	8,917	(5.0)	674	662K	6B
1398/04/04	9,386	9,386	9,386	9,386	(4.99)	807	685K	6B
1398/04/03	10,400	9,633	10,490	9,879	(2.56)	39,894	21M	205B
1398/04/02	10,156	9,855	10,156	10,139	4.82	11,495	9M	92B
1398/04/01	9,673	9,673	9,673	9,673	4.99	4,557	2M	18B
1398/03/29	9,180	8,950	9,265	9,213	4.41	9,168	3M	29B
1398/03/28	8,700	8,532	8,871	8,824	4.44	22,167	10M	88B
1398/03/27	8,528	8,000	8,532	8,449	3.97	58,349	12M	105B
1398/03/26	7,912	7,833	8,690	8,126	7.83	83,164	47M	384B
1398/03/25	7,536	7,536	7,536	7,536	4.99	6,695	2M	18B
1398/03/22	7,178	7,178	7,178	7,178	4.99	5,373	715K	5B
1398/03/21	6,837	6,837	6,837	6,837	4.99	1,127	153K	1B
1398/03/18	6,512	6,512	6,512	6,512	5.00	1,338	182K	1B
1398/03/13	6,202	6,202	6,202	6,202	4.99	3,088	412K	3B
1398/03/12	5,907	5,907	5,907	5,907	4.99	2,304	304K	2B
1398/03/11	5,626	5,626	5,626	5,626	4.98	4,574	605K	3B
1398/03/08	5,359	5,359	5,359	5,359	5.00	2,688	356K	2B
1398/03/07	5,104	5,104	5,104	5,104	5.00	2,194	288K	1B
1398/03/05	4,861	4,861	4,861	4,861	4.99	2,110	274K	1B
1398/03/04	4,630	4,630	4,630	4,630	4.99	1,332	175K	809M
1398/03/01	4,410	4,410	4,410	4,410	5.00	742	95K	419M
1398/02/31	4,200	4,200	4,200	4,200	320.00	376,222	52M	218B