Name: گسترش صنایع روی ایرانیان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گسترش صنایع روی ایرانیان
فگستر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/30	11,000	11,000	11,000	11,000	(3.0)	617	12M	135B
1405/06/29	11,340	11,340	11,340	11,340	(2.99)	314	5M	55B
1405/06/28	11,690	11,690	11,690	11,690	(2.99)	444	6M	69B
1405/06/25	12,520	11,800	12,520	12,050	(0.9)	3,735	82M	992B
1405/06/24	12,160	12,160	12,160	12,160	2.96	394	7M	80B
1405/06/23	11,810	11,810	11,810	11,810	2.96	824	22M	263B
1405/06/22	11,470	11,470	11,470	11,470	2.96	214	2M	18B
1405/06/18	11,140	11,140	11,140	11,140	2.96	844	70M	777B
1405/06/17	10,820	10,820	10,820	10,820	2.95	345	5M	49B
1405/06/16	10,510	10,510	10,510	10,510	2.94	269	2M	19B
1405/06/15	10,210	10,210	10,210	10,210	2.92	302	2M	18B
1405/06/14	9,920	9,920	9,920	9,920	2.90	341	3M	28B
1405/06/11	9,460	9,460	9,740	9,640	1.90	756	28M	274B
1405/06/10	9,460	9,400	9,460	9,460	2.94	1,452	90M	847B
1405/06/09	9,190	9,190	9,190	9,190	2.91	791	3M	24B
1405/06/08	8,930	8,930	8,930	8,930	3.00	548	1M	9B
1405/06/07	8,930	8,930	8,930	8,930	3.00	548	1M	9B
1405/06/04	8,680	8,470	8,680	8,670	2.85	600	12M	102B
1405/06/03	8,430	8,240	8,430	8,430	2.93	1,039	43M	362B
1405/06/02	8,220	7,970	8,220	8,190	2.50	1,408	45M	367B
1405/06/01	8,000	7,830	8,000	7,990	2.83	1,374	62M	492B
1405/05/31	7,770	7,770	7,770	7,770	2.91	354	2M	17B
1405/05/28	7,640	7,270	7,710	7,550	0.80	1,431	46M	350B
1405/05/27	7,520	7,220	7,630	7,490	1.08	1,421	37M	279B
1405/05/26	7,420	7,250	7,420	7,410	2.77	687	19M	142B
1405/05/25	7,070	7,070	7,440	7,210	(0.96)	1,787	59M	428B
1405/05/24	7,480	7,260	7,480	7,280	(2.67)	364	11M	80B
1405/05/21	7,420	7,360	7,570	7,480	1.63	1,164	24M	178B
1405/05/20	7,420	7,360	7,570	7,480	1.63	1,164	24M	178B
1405/05/19	7,310	7,310	7,650	7,360	(2.26)	2,443	84M	618B
1405/05/18	7,790	7,420	7,790	7,530	(1.44)	861	23M	173B
1405/05/17	7,650	7,510	7,650	7,640	2.83	1,775	78M	593B
1405/05/14	7,630	7,260	7,630	7,430	0.27	4,695	121M	901B
1405/05/13	7,390	7,370	7,410	7,410	2.92	488	19M	141B
1405/05/12	7,390	7,370	7,410	7,410	2.92	488	19M	141B
1405/05/11	7,150	7,150	7,450	7,200	(2.31)	4,842	279M	2T
1405/05/10	7,370	7,370	7,370	7,370	(2.9)	527	16M	121B
1405/05/07	7,590	7,380	7,590	7,590	2.99	1,210	106M	805B
1405/05/06	7,370	7,370	7,370	7,370	2.93	128	294K	2B
1405/05/05	7,160	7,160	7,160	7,160	2.87	213	11M	76B
1405/05/04	6,960	6,960	6,960	6,960	2.96	118	128K	889M
1405/05/03	6,760	6,760	6,760	6,760	2.89	137	360K	2B
1405/04/31	6,570	6,570	6,570	6,570	2.98	150	842K	6B
1405/04/30	6,380	6,380	6,380	6,380	2.90	138	863K	6B
1405/04/29	6,200	6,200	6,200	6,200	2.99	352	14M	85B
1405/04/28	6,110	5,930	6,190	6,020	1.52	1,855	184M	1T
1405/04/23	6,130	6,130	6,130	6,130	2.85	122	12M	74B
1405/04/22	5,960	5,830	5,960	5,960	2.94	856	99M	587B
1405/04/21	5,790	5,790	5,790	5,790	2.84	582	47M	271B
1405/04/20	5,630	5,630	5,630	5,630	2.93	143	4M	22B
1405/04/17	5,470	5,470	5,470	5,470	2.82	409	25M	138B
1405/04/16	5,320	5,320	5,320	5,320	2.90	151	853K	5B
1405/04/15	5,170	5,170	5,170	5,170	2.99	147	1M	5B
1405/04/14	5,170	5,170	5,170	5,170	2.99	147	1M	5B
1405/04/13	5,170	5,170	5,170	5,170	2.99	147	1M	5B
1405/04/10	5,170	5,170	5,170	5,170	2.99	147	1M	5B
1405/04/09	5,020	5,020	5,020	5,020	2.87	171	527K	3B
1405/04/08	4,880	4,880	4,880	4,880	2.95	179	2M	9B
1405/04/07	4,750	4,620	4,750	4,740	2.60	1,496	130M	617B
1405/04/06	4,620	4,620	4,620	4,620	2.87	182	804K	4B
1405/04/03	4,491	4,491	4,491	4,491	2.98	170	2M	7B
1405/04/01	4,361	4,361	4,361	4,361	3.00	152	2M	9B
1405/03/31	4,234	4,234	4,234	4,234	2.99	439	38M	160B
1405/03/30	4,111	4,111	4,111	4,111	2.98	208	649K	3B
1405/03/27	3,992	3,992	3,992	3,992	2.99	235	833K	3B
1405/03/26	3,876	3,876	3,876	3,876	2.98	134	182K	704M
1405/03/23	3,876	3,876	3,876	3,876	2.98	16	14K	53M
1405/03/20	3,764	3,764	3,764	3,764	2.98	168	3M	11B
1405/03/19	3,655	3,655	3,655	3,655	2.99	131	2M	6B
1405/03/18	3,549	3,549	3,549	3,549	2.99	705	75M	268B
1405/03/17	3,446	3,446	3,446	3,446	2.99	166	10M	36B
1405/03/16	3,346	3,346	3,346	3,346	2.99	329	40M	135B
1405/03/13	3,249	3,249	3,249	3,249	2.98	271	18M	59B
1405/03/12	3,155	3,155	3,155	3,155	2.97	246	17M	54B
1405/03/11	3,064	3,064	3,064	3,064	2.99	166	17M	52B
1405/03/10	2,975	2,975	2,975	2,975	2.98	294	35M	104B
1405/03/09	2,889	2,889	2,889	2,889	2.99	272	27M	79B
1405/03/06	2,805	2,805	2,805	2,805	2.97	290	21M	60B
1405/03/05	2,805	2,805	2,805	2,805	2.97	290	21M	60B
1405/03/04	2,724	2,724	2,724	2,724	2.99	202	7M	18B
1405/03/03	2,645	2,645	2,645	2,645	3.00	222	12M	31B
1405/03/02	2,568	2,568	2,568	2,568	2.97	301	22M	56B
1404/12/09	4,620	4,404	4,620	4,497	(0.95)	103	2M	10B
1404/12/06	4,550	4,520	4,720	4,540	(2.37)	364	7M	31B
1404/12/05	4,810	4,640	4,810	4,650	(2.72)	1,353	10M	48B
1404/12/04	4,770	4,730	4,960	4,780	(1.24)	535	7M	32B
1404/12/03	4,840	4,840	4,840	4,840	(2.81)	35	236K	1B
1404/12/02	4,980	4,980	4,980	4,980	(2.92)	41	298K	1B
1404/11/29	5,000	5,000	5,200	5,130	0.20	217	2M	10B
1404/11/28	4,910	4,910	5,130	5,120	2.61	278	6M	29B
1404/11/27	4,910	4,910	5,090	4,990	(1.38)	359	6M	31B
1404/11/26	5,220	5,060	5,220	5,060	(2.88)	80	3M	16B
1404/11/25	5,280	5,000	5,290	5,210	1.26	445	5M	26B
1404/11/21	5,120	5,092	5,219	5,145	0.96	457	3M	16B
1404/11/20	5,160	5,090	5,297	5,096	(2.88)	196	6M	33B
1404/11/19	5,304	5,066	5,304	5,247	1.88	328	3M	17B
1404/11/18	5,150	5,150	5,150	5,150	3.00	264	3M	16B
1404/11/14	4,990	4,940	5,160	5,000	(1.77)	424	6M	32B
1404/11/13	5,100	4,970	5,210	5,090	0.20	625	11M	55B
1404/11/12	5,070	5,070	5,190	5,080	(2.68)	723	26M	133B
1404/11/11	5,300	5,210	5,430	5,220	(2.79)	164	8M	42B
1404/11/08	5,290	5,280	5,430	5,370	1.70	988	32M	172B
1404/11/07	5,040	5,040	5,290	5,280	2.72	704	27M	144B
1404/11/06	5,140	5,140	5,200	5,140	(2.84)	281	7M	35B
1404/11/05	5,450	5,280	5,490	5,290	(2.76)	918	36M	191B
1404/11/04	5,450	5,350	5,450	5,440	2.72	1,697	110M	598B
1404/11/01	5,296	5,296	5,296	5,296	2.99	403	28M	149B
1404/10/30	5,142	5,142	5,142	5,142	2.98	479	38M	197B
1404/10/29	5,150	4,880	5,150	4,993	(0.62)	485	4M	21B
1404/10/28	5,066	4,801	5,067	5,024	2.11	533	6M	30B
1404/10/24	4,900	4,900	5,090	4,920	(2.57)	394	9M	47B
1404/10/23	5,050	5,000	5,240	5,050	(1.94)	464	5M	27B
1404/10/22	5,160	5,020	5,200	5,150	1.98	500	4M	22B
1404/10/21	4,990	4,980	5,190	5,050	(1.56)	458	4M	18B
1404/10/20	5,130	5,130	5,200	5,130	(2.9)	290	13M	67B
1404/10/17	5,296	5,101	5,296	5,283	2.74	897	24M	127B
1404/10/16	5,142	5,067	5,142	5,142	2.98	575	28M	141B
1404/10/15	4,780	4,780	4,994	4,993	2.97	545	15M	75B
1404/10/14	4,660	4,660	4,944	4,849	1.02	569	5M	26B
1404/10/10	4,730	4,730	5,000	4,800	(1.44)	1,133	8M	40B
1404/10/09	4,870	4,870	4,870	4,870	(2.99)	496	2M	9B
1404/10/08	5,080	5,000	5,270	5,020	(2.52)	377	4M	18B
1404/10/07	5,060	5,060	5,180	5,150	2.39	738	5M	25B
1404/10/06	5,150	4,900	5,150	5,030	0.48	824	5M	25B
1404/10/03	4,885	4,885	5,010	5,006	2.90	480	5M	24B
1404/10/02	4,933	4,813	4,933	4,865	0.35	594	3M	13B
1404/10/01	4,980	4,763	4,980	4,848	(1.16)	1,230	3M	14B
1404/09/30	5,129	4,831	5,129	4,905	(1.51)	1,905	10M	50B
1404/09/29	4,886	4,876	4,986	4,980	2.87	448	4M	18B
1404/09/26	4,678	4,678	4,939	4,841	0.39	333	2M	11B
1404/09/25	4,846	4,600	4,846	4,822	2.49	600	14M	67B
1404/09/24	4,727	4,727	4,727	4,705	2.51	274	3M	14B
1404/09/23	4,590	4,590	4,590	4,590	2.98	481	10M	45B
1404/09/22	4,457	4,457	4,457	4,457	2.98	357	5M	21B
1404/09/19	4,400	4,400	4,400	4,328	1.31	330	2M	7B
1404/09/18	4,217	4,171	4,323	4,272	1.76	480	3M	14B
1404/09/17	4,256	4,170	4,256	4,198	0.55	517	2M	10B
1404/09/16	4,242	4,112	4,278	4,175	(1.11)	1,039	2M	10B
1404/09/15	4,259	4,189	4,278	4,222	0.55	519	4M	15B
1404/09/12	4,210	4,185	4,260	4,199	0.70	400	2M	8B
1404/09/11	4,196	4,121	4,222	4,170	0.24	513	2M	7B
1404/09/10	4,184	4,131	4,226	4,160	0.29	619	3M	12B
1404/09/09	4,151	4,065	4,229	4,148	(0.14)	1,216	2M	10B
1404/09/08	4,199	4,112	4,199	4,154	0.07	925	1M	6B
1404/09/05	4,135	4,119	4,226	4,151	0.61	374	3M	11B
1404/09/04	4,075	3,993	4,134	4,126	2.79	345	5M	21B
1404/09/02	4,070	3,994	4,070	4,014	0.53	412	2M	8B
1404/09/01	4,050	4,006	4,070	3,993	0.50	481	1M	5B
1404/08/28	4,034	3,959	4,034	3,973	0.28	559	1M	5B
1404/08/27	3,880	3,863	4,055	3,962	(0.08)	222	428K	2B
1404/08/26	4,008	3,872	4,073	3,965	0.13	218	1M	5B
1404/08/25	3,870	3,870	4,006	3,960	1.80	425	4M	15B
1404/08/24	3,895	3,822	3,982	3,890	(0.1)	259	982K	4B
1404/08/21	3,917	3,892	3,960	3,894	(2.94)	413	9M	35B
1404/08/20	4,000	3,916	4,099	4,012	(0.45)	218	1M	4B
1404/08/19	4,021	4,000	4,099	4,030	(0.15)	286	1M	4B
1404/08/18	4,032	3,962	4,035	4,036	(1.18)	196	1M	6B
1404/08/17	4,070	4,013	4,133	4,084	(0.24)	256	2M	6B
1404/08/14	4,069	4,068	4,200	4,094	(2.36)	609	4M	16B
1404/08/13	4,234	4,180	4,267	4,193	(2.69)	297	4M	15B
1404/08/12	4,434	4,250	4,434	4,309	(0.05)	378	4M	19B
1404/08/11	4,340	4,253	4,347	4,311	2.08	532	5M	20B
1404/08/10	4,176	4,175	4,232	4,223	2.77	414	4M	15B
1404/08/07	4,100	4,039	4,193	4,109	0.05	558	4M	17B
1404/08/06	4,057	4,057	4,215	4,107	0.17	348	3M	12B
1404/08/05	4,010	4,010	4,189	4,100	0.17	277	2M	7B
1404/08/04	4,056	4,056	4,160	4,093	1.21	316	2M	9B
1404/08/03	4,110	4,000	4,150	4,044	(1.63)	832	4M	15B
1404/07/30	4,208	4,094	4,258	4,111	(2.58)	1,021	8M	35B
1404/07/29	4,380	4,191	4,380	4,220	(2.31)	278	4M	15B
1404/07/28	4,200	4,197	4,370	4,320	(0.12)	424	1M	6B
1404/07/27	4,319	4,298	4,370	4,325	0.14	321	2M	8B
1404/07/26	4,300	4,280	4,387	4,319	1.36	416	5M	20B
1404/07/23	4,154	4,153	4,350	4,261	(0.16)	218	1M	4B
1404/07/22	4,260	4,238	4,437	4,268	(2.31)	353	4M	19B
1404/07/21	4,525	4,275	4,525	4,369	(0.86)	451	5M	20B
1404/07/20	4,300	4,257	4,474	4,407	1.22	452	4M	19B
1404/07/19	4,494	4,275	4,494	4,354	(0.25)	416	5M	20B
1404/07/16	4,384	4,205	4,384	4,365	2.54	424	8M	35B
1404/07/15	4,269	4,147	4,270	4,257	2.68	268	4M	15B
1404/07/14	4,146	4,040	4,146	4,146	2.98	429	13M	56B
1404/07/13	3,950	3,928	4,047	4,026	2.44	320	7M	28B
1404/07/12	3,928	3,800	3,930	3,930	2.99	361	9M	34B
1404/07/09	4,027	3,805	4,035	3,816	(2.7)	318	4M	15B
1404/07/08	3,998	3,782	3,998	3,922	1.03	242	2M	7B
1404/07/07	3,986	3,986	3,986	3,882	0.31	163	414K	2B
1404/07/06	3,955	3,955	3,955	3,870	0.78	205	1M	4B
1404/07/05	3,698	3,698	3,926	3,840	0.73	387	2M	8B
1404/07/02	3,760	3,727	3,800	3,812	(0.78)	170	1M	4B
1404/07/01	3,800	3,800	3,949	3,842	(0.03)	122	305K	1B
1404/06/31	3,750	3,750	3,928	3,843	0.73	162	1M	5B
1404/06/30	3,783	3,783	3,820	3,815	(2.15)	221	3M	10B
1404/06/29	3,820	3,820	3,820	3,899	(0.99)	22	1M	5B
1404/06/26	4,023	3,865	4,023	3,938	0.03	123	534K	2B
1404/06/25	3,816	3,816	4,037	3,937	0.13	214	2M	7B
1404/06/24	3,860	3,822	3,984	3,932	(0.08)	124	286K	1B
1404/06/23	3,816	3,816	3,978	3,935	0.15	124	1M	5B
1404/06/22	3,851	3,825	3,989	3,929	0.08	126	567K	2B
1404/06/18	3,920	3,890	3,995	3,926	0.15	149	865K	3B
1404/06/17	3,826	3,826	3,999	3,920	0.64	178	1M	6B
1404/06/16	3,797	3,797	3,914	3,895	(0.13)	168	623K	2B
1404/06/15	3,825	3,820	3,861	3,900	(0.26)	191	662K	3B
1404/06/12	3,921	3,831	3,961	3,910	(0.08)	236	2M	6B
1404/06/11	3,801	3,801	3,968	3,913	0.03	234	633K	2B
1404/06/09	3,911	3,911	3,939	3,912	(2.95)	312	5M	21B
1404/06/08	3,911	3,911	3,911	4,031	0.0	3	9K	35M
1404/06/05	3,919	3,919	3,919	4,031	(0.22)	45	267K	1B
1404/06/04	3,926	3,926	3,926	4,040	(0.17)	18	206K	811M
1404/06/03	3,933	3,930	3,943	4,047	(0.1)	50	139K	546M
1404/06/01	3,950	3,936	4,098	4,051	(0.07)	90	129K	511M
1404/05/29	3,945	3,928	4,100	4,054	0.12	259	994K	4B
1404/05/28	3,922	3,922	4,079	4,049	0.20	297	2M	7B
1404/05/27	4,150	3,999	4,150	4,041	(0.47)	301	2M	7B
1404/05/26	3,933	3,933	4,172	4,060	0.22	172	419K	2B
1404/05/25	3,998	3,998	4,178	4,051	(1.7)	1,254	8M	31B
1404/05/22	4,001	4,001	4,001	4,121	(0.07)	10	95K	380M
1404/05/21	4,008	4,008	4,008	4,124	(0.17)	18	219K	876M
1404/05/20	4,014	4,014	4,160	4,131	(0.17)	57	220K	882M
1404/05/19	4,031	4,031	4,141	4,138	(0.41)	121	523K	2B
1404/05/18	4,056	4,056	4,163	4,155	(0.22)	126	453K	2B
1404/05/15	4,056	4,056	4,080	4,164	(0.41)	168	493K	2B
1404/05/14	4,200	4,074	4,295	4,181	(0.45)	146	593K	2B
1404/05/13	4,198	4,160	4,310	4,200	0.05	309	868K	4B
1404/05/12	4,092	4,092	4,289	4,198	(0.47)	401	3M	11B
1404/05/11	4,118	4,118	4,297	4,218	(0.64)	439	3M	11B
1404/05/08	4,137	4,137	4,139	4,245	(0.45)	62	501K	2B
1404/05/07	4,139	4,139	4,139	4,264	(0.05)	9	43K	179M
1404/05/06	4,290	4,219	4,290	4,266	(1.91)	97	2M	9B
1404/05/05	4,351	4,299	4,394	4,349	(1.09)	384	3M	11B
1404/05/04	4,290	4,290	4,490	4,397	0.21	431	3M	14B
1404/05/01	4,462	4,333	4,462	4,388	(0.72)	407	3M	11B
1404/04/31	4,532	4,413	4,532	4,420	0.43	207	2M	9B
1404/04/30	4,424	4,382	4,430	4,401	(0.02)	249	873K	4B
1404/04/29	4,302	4,302	4,460	4,402	0.05	345	1M	5B
1404/04/28	4,395	4,380	4,446	4,400	0.55	407	5M	21B
1404/04/25	4,380	4,359	4,432	4,376	0.88	433	4M	19B
1404/04/24	4,352	4,292	4,390	4,338	0.65	575	3M	14B
1404/04/23	4,322	4,262	4,397	4,310	0.65	433	3M	14B
1404/04/22	4,287	4,215	4,389	4,282	(0.12)	532	2M	9B
1404/04/21	4,300	4,238	4,409	4,287	(0.51)	1,117	3M	14B
1404/04/18	4,186	4,186	4,186	4,309	(0.14)	16	149K	623M
1404/04/17	4,216	4,212	4,221	4,315	(0.62)	66	728K	3B
1404/04/16	4,317	4,299	4,450	4,342	(0.44)	488	2M	7B
1404/04/11	4,277	4,277	4,527	4,361	(1.09)	796	7M	32B
1404/04/10	4,409	4,409	4,410	4,409	(2.99)	1,699	65M	286B
1404/04/09	4,410	4,410	4,410	4,545	(0.02)	8	32K	142M
1404/04/08	4,410	4,410	4,410	4,546	0.0	5	7K	29M
1404/03/21	4,700	4,700	4,828	4,746	(0.29)	235	2M	11B
1404/03/20	4,699	4,699	4,917	4,760	(0.5)	253	2M	11B
1404/03/19	4,800	4,697	4,921	4,784	0.0	475	2M	11B
1404/03/18	4,680	4,652	4,792	4,784	2.82	457	4M	21B
1404/03/17	4,734	4,608	4,760	4,653	(2.04)	809	5M	21B
1404/03/13	4,770	4,700	4,850	4,750	(1.86)	582	6M	28B
1404/03/12	5,020	4,760	5,020	4,840	(1.22)	480	3M	14B
1404/03/11	5,000	4,900	5,000	4,900	(2.97)	549	18M	89B
1404/03/10	5,060	5,000	5,180	5,050	(1.94)	465	8M	38B
1404/03/07	5,230	5,090	5,330	5,150	(1.72)	644	8M	40B
1404/03/06	5,110	5,110	5,270	5,240	2.34	364	5M	27B
1404/03/05	5,090	5,090	5,320	5,120	(2.29)	642	8M	40B
1404/03/04	5,200	5,170	5,220	5,240	(1.5)	103	2M	8B
1404/03/03	5,330	5,220	5,460	5,320	(0.19)	545	5M	29B
1404/02/31	5,330	5,330	5,330	5,330	(2.91)	245	4M	21B
1404/02/30	5,520	5,260	5,520	5,490	2.43	1,402	42M	230B
1404/02/29	5,470	5,310	5,490	5,360	(2.01)	381	3M	17B
1404/02/28	5,530	5,370	5,580	5,470	(0.18)	661	5M	26B
1404/02/27	5,660	5,390	5,680	5,480	(0.9)	525	5M	25B
1404/02/24	5,450	5,440	5,590	5,530	1.84	468	5M	30B
1404/02/23	5,400	5,370	5,440	5,430	2.65	560	10M	54B
1404/02/22	5,320	5,200	5,320	5,290	2.32	489	5M	24B
1404/02/21	5,220	5,090	5,330	5,170	(0.96)	340	3M	14B
1404/02/20	5,380	5,150	5,430	5,220	(1.51)	513	4M	21B
1404/02/17	5,280	5,190	5,340	5,300	2.12	523	8M	41B
1404/02/16	5,200	5,100	5,290	5,190	(0.76)	599	9M	49B
1404/02/15	5,330	5,120	5,340	5,230	0.77	548	4M	22B
1404/02/14	5,160	5,080	5,370	5,190	(0.76)	878	11M	56B
1404/02/13	5,230	5,230	5,340	5,230	(2.95)	309	7M	38B
1404/02/10	5,400	5,260	5,416	5,389	2.47	943	20M	109B
1404/02/09	5,259	5,258	5,259	5,259	3.00	433	8M	45B
1404/02/08	5,106	5,106	5,106	5,106	2.99	240	3M	18B
1404/02/07	4,968	4,797	4,968	4,958	2.78	443	11M	57B
1404/02/06	4,824	4,723	4,824	4,824	2.99	480	11M	54B
1404/02/03	4,552	4,549	4,695	4,684	2.74	358	4M	20B
1404/02/02	4,572	4,479	4,640	4,559	(0.04)	760	11M	49B
1404/02/01	4,610	4,467	4,610	4,561	1.90	570	10M	45B
1404/01/31	4,537	4,537	4,537	4,476	1.61	308	2M	8B
1404/01/30	4,210	4,210	4,415	4,405	2.75	647	8M	33B
1404/01/27	4,205	4,205	4,350	4,287	(0.33)	495	8M	34B
1404/01/26	4,300	4,237	4,400	4,301	(0.32)	845	7M	29B
1404/01/25	4,529	4,294	4,529	4,315	(2.51)	1,002	23M	99B
1404/01/24	4,430	4,285	4,433	4,426	2.83	682	13M	58B
1404/01/23	4,350	4,285	4,499	4,304	(2.56)	749	6M	27B
1404/01/20	4,640	4,371	4,640	4,417	(1.98)	139	3M	13B
1404/01/19	4,299	4,299	4,514	4,506	2.81	520	5M	22B
1404/01/18	4,359	4,359	4,359	4,383	(2.45)	547	3M	11B
1404/01/17	4,528	4,491	4,546	4,493	(2.94)	630	4M	17B
1404/01/16	4,606	4,586	4,780	4,629	(1.43)	839	4M	18B
1404/01/10	4,485	4,485	4,705	4,696	2.80	581	5M	23B
1404/01/09	4,577	4,525	4,649	4,568	(0.09)	364	709K	3B
1404/01/06	4,609	4,522	4,700	4,572	0.18	315	1M	6B
1404/01/05	4,381	4,381	4,649	4,564	1.11	324	1M	7B
1403/12/28	4,468	4,468	4,489	4,514	(2.0)	207	2M	10B
1403/12/27	4,710	4,533	4,730	4,606	(0.45)	542	3M	15B
1403/12/26	4,627	4,627	4,627	4,627	2.98	362	8M	37B
1403/12/25	4,469	4,469	4,493	4,493	2.98	333	5M	20B
1403/12/22	4,292	4,292	4,440	4,363	(1.38)	537	8M	33B
1403/12/21	4,469	4,369	4,469	4,424	(1.78)	106	2M	8B
1403/12/20	4,472	4,469	4,624	4,504	(2.24)	275	4M	17B
1403/12/19	4,607	4,607	4,790	4,607	(2.99)	288	12M	54B
1403/12/18	4,801	4,744	4,888	4,749	(2.88)	767	8M	36B
1403/12/15	4,960	4,840	4,960	4,890	(1.81)	296	2M	10B
1403/12/14	4,860	4,830	5,110	4,980	0.20	532	5M	26B
1403/12/13	4,910	4,910	4,910	4,970	(1.78)	84	2M	8B
1403/12/12	5,060	5,060	5,140	5,060	(2.88)	1,091	10M	49B
1403/12/11	5,140	5,140	5,140	5,210	(1.51)	329	2M	8B
1403/12/08	5,380	5,280	5,440	5,290	(2.76)	673	5M	28B
1403/12/07	5,310	5,310	5,450	5,440	2.64	633	6M	30B
1403/12/06	5,280	5,280	5,300	5,300	2.91	450	4M	19B
1403/12/05	5,000	5,000	5,200	5,150	1.98	588	3M	15B
1403/12/04	5,090	4,990	5,140	5,050	(0.79)	846	4M	21B
1403/12/01	5,100	5,020	5,150	5,090	(0.2)	772	3M	14B
1403/11/30	5,200	5,050	5,270	5,100	(1.92)	1,012	7M	36B
1403/11/29	5,210	5,160	5,390	5,200	(2.07)	1,011	10M	51B
1403/11/28	5,230	5,230	5,230	5,310	(1.48)	317	1M	7B
1403/11/27	5,390	5,300	5,390	5,390	(1.28)	346	2M	8B
1403/11/23	5,600	5,440	5,600	5,460	(2.5)	794	4M	21B
1403/11/21	5,690	5,490	5,790	5,600	(0.88)	1,433	6M	35B
1403/11/17	5,720	5,580	5,720	5,650	(0.18)	822	4M	24B
1403/11/16	5,690	5,590	5,750	5,660	0.18	612	1M	8B
1403/11/15	5,770	5,570	5,770	5,650	(1.57)	2,045	10M	57B
1403/11/14	5,770	5,670	5,790	5,740	0.35	1,397	7M	37B
1403/11/13	5,710	5,590	5,770	5,720	1.60	977	9M	52B
1403/11/10	5,660	5,480	5,720	5,630	1.08	998	6M	35B
1403/11/08	5,400	5,400	5,600	5,570	2.39	924	8M	45B
1403/11/07	5,450	5,420	5,690	5,440	(2.51)	1,213	14M	76B
1403/11/06	5,760	5,470	5,760	5,580	(0.89)	1,186	9M	48B
1403/11/03	5,480	5,470	5,640	5,630	2.74	801	10M	55B
1403/11/02	5,530	5,370	5,590	5,480	(0.18)	1,126	7M	37B
1403/11/01	5,500	5,380	5,500	5,490	2.81	1,211	26M	141B
1403/10/30	5,300	5,270	5,470	5,340	(0.19)	909	3M	18B
1403/10/29	5,600	5,290	5,600	5,350	(1.83)	176	2M	10B
1403/10/26	5,230	5,230	5,500	5,450	2.06	985	6M	35B
1403/10/24	5,320	5,320	5,480	5,340	(2.55)	2,161	16M	83B
1403/10/23	5,400	5,400	5,400	5,480	(1.44)	568	1M	7B
1403/10/22	5,870	5,540	5,870	5,560	(2.63)	1,465	9M	48B
1403/10/19	5,780	5,640	5,780	5,710	1.60	1,013	8M	48B
1403/10/18	5,630	5,520	5,630	5,620	2.74	597	5M	28B
1403/10/17	5,320	5,280	5,480	5,470	2.63	1,025	15M	81B
1403/10/16	5,390	5,210	5,390	5,330	1.72	1,130	8M	42B
1403/10/15	5,170	5,170	5,240	5,240	2.99	918	11M	57B
1403/10/12	4,979	4,972	5,173	5,088	(0.47)	2,008	7M	37B
1403/10/11	5,180	4,930	5,218	5,112	0.87	924	9M	47B
1403/10/10	5,092	4,944	5,092	5,068	2.51	1,101	18M	89B
1403/10/09	4,944	4,944	4,944	4,944	3.00	456	8M	40B
1403/10/08	4,800	4,800	4,800	4,800	2.98	589	4M	17B
1403/10/05	4,663	4,656	4,770	4,661	(2.88)	751	10M	45B
1403/10/04	4,780	4,706	4,845	4,799	2.02	604	5M	24B
1403/10/03	4,653	4,652	4,788	4,704	(0.93)	1,052	7M	33B
1403/10/02	4,810	4,679	4,814	4,748	1.47	877	6M	27B
1403/10/01	4,679	4,679	4,679	4,679	2.99	483	5M	22B
1403/09/28	4,305	4,305	4,569	4,543	2.41	829	7M	31B
1403/09/27	4,430	4,416	4,579	4,436	(2.55)	702	10M	47B
1403/09/26	4,790	4,520	4,790	4,552	(2.3)	880	10M	46B
1403/09/25	4,668	4,589	4,668	4,659	2.78	1,156	9M	44B
1403/09/24	4,533	4,533	4,533	4,533	3.00	500	4M	16B
1403/09/21	4,390	4,283	4,407	4,401	2.85	497	7M	32B
1403/09/20	4,270	4,170	4,283	4,279	2.89	703	15M	64B
1403/09/19	4,041	4,041	4,162	4,159	2.92	537	4M	18B
1403/09/18	4,023	4,023	4,200	4,041	(2.56)	761	11M	43B
1403/09/17	4,150	4,091	4,200	4,147	(1.66)	182	2M	10B
1403/09/14	4,320	4,110	4,320	4,217	(0.38)	687	5M	20B
1403/09/13	4,238	4,150	4,238	4,233	2.87	637	7M	32B
1403/09/12	3,931	3,931	4,129	4,115	2.64	523	3M	14B
1403/09/11	3,902	3,902	4,094	4,009	(0.02)	340	3M	11B
1403/09/10	4,150	3,916	4,150	4,010	(0.67)	613	8M	31B
1403/09/07	4,058	3,952	4,058	4,037	2.46	661	6M	25B
1403/09/06	4,017	3,823	4,017	3,940	1.03	604	9M	36B
1403/09/05	3,721	3,721	3,907	3,900	2.79	612	7M	27B
1403/09/04	3,730	3,730	3,873	3,794	0.64	892	14M	55B
1403/09/03	3,650	3,603	3,820	3,770	1.64	573	6M	24B
1403/08/30	3,779	3,617	3,779	3,709	(0.38)	370	5M	18B
1403/08/29	3,745	3,611	3,745	3,723	2.39	443	10M	39B
1403/08/28	3,476	3,476	3,689	3,636	1.51	413	3M	11B
1403/08/27	3,656	3,507	3,656	3,582	0.90	400	5M	17B
1403/08/26	3,494	3,390	3,554	3,550	2.87	378	4M	16B
1403/08/23	3,309	3,309	3,488	3,451	1.89	409	6M	20B
1403/08/22	3,305	3,305	3,467	3,387	(0.18)	360	5M	17B
1403/08/21	3,416	3,302	3,416	3,393	2.29	469	6M	20B
1403/08/20	3,366	3,366	3,366	3,317	1.50	244	2M	8B
1403/08/19	3,302	3,233	3,302	3,268	1.93	287	3M	10B
1403/08/16	3,092	3,058	3,241	3,206	1.87	336	4M	12B
1403/08/15	3,132	3,080	3,230	3,147	(0.44)	355	4M	13B
1403/08/14	3,132	3,132	3,150	3,161	(2.08)	278	3M	10B
1403/08/13	3,162	3,155	3,166	3,228	(0.74)	96	1M	4B
1403/08/12	3,208	3,151	3,304	3,252	1.37	473	8M	27B
1403/08/09	3,090	3,068	3,256	3,208	1.45	666	14M	45B
1403/08/08	3,160	3,160	3,220	3,162	(2.92)	310	14M	44B
1403/08/07	3,270	3,180	3,270	3,257	2.58	523	11M	34B
1403/08/06	3,249	3,249	3,249	3,175	0.63	153	984K	3B
1403/08/05	3,070	3,070	3,258	3,155	(0.28)	578	12M	38B
1403/08/02	3,072	3,072	3,072	3,164	(0.06)	16	91K	279M
1403/08/01	3,103	3,103	3,103	3,166	(1.0)	33	2M	5B
1403/07/30	3,105	3,105	3,105	3,198	(0.09)	18	132K	410M
1403/07/29	3,108	3,108	3,108	3,201	(0.09)	17	167K	519M
1403/07/28	3,318	3,126	3,318	3,204	(0.56)	151	2M	7B
1403/07/25	3,150	3,102	3,247	3,222	2.19	809	13M	43B
1403/07/24	3,100	3,050	3,172	3,153	2.37	649	15M	47B
1403/07/23	3,080	3,041	3,080	3,080	2.98	523	19M	59B
1403/07/22	3,020	3,020	3,020	2,991	1.98	167	3M	10B
1403/07/21	3,018	3,018	3,018	2,933	0.07	165	110K	332M
1403/07/18	2,959	2,959	2,959	2,931	0.03	108	161K	475M
1403/07/17	2,956	2,956	2,956	2,930	0.10	133	467K	1B
1403/07/16	2,895	2,883	2,941	2,927	0.52	277	5M	14B
1403/07/15	2,934	2,876	2,934	2,912	0.24	587	15M	44B
1403/07/14	2,931	2,931	2,931	2,905	0.10	128	505K	1B
1403/07/11	2,903	2,875	2,903	2,902	0.94	260	6M	18B
1403/07/10	2,897	2,897	2,897	2,875	0.21	104	1M	3B
1403/07/09	2,893	2,893	2,893	2,869	0.14	130	703K	2B
1403/07/08	2,890	2,890	2,890	2,865	0.10	119	491K	1B
1403/07/07	2,883	2,827	2,883	2,862	0.25	384	8M	24B
1403/07/04	2,934	2,934	2,934	2,855	0.21	145	362K	1B
1403/07/03	2,923	2,923	2,923	2,849	0.39	163	718K	2B
1403/07/02	2,904	2,904	2,904	2,838	0.64	186	1M	3B
1403/07/01	2,892	2,892	2,892	2,820	0.43	141	758K	2B
1403/06/28	2,871	2,871	2,871	2,808	0.72	142	1M	4B
1403/06/27	2,860	2,860	2,860	2,788	0.40	128	764K	2B
1403/06/26	2,790	2,700	2,840	2,777	0.69	247	2M	5B
1403/06/25	2,795	2,769	2,795	2,758	1.62	227	3M	8B
1403/06/24	2,783	2,783	2,783	2,714	0.44	172	853K	2B
1403/06/21	2,766	2,766	2,766	2,702	0.60	163	1M	3B
1403/06/20	2,764	2,764	2,764	2,686	0.07	120	157K	435M
1403/06/19	2,743	2,743	2,743	2,684	0.75	145	1M	4B
1403/06/18	2,622	2,622	2,693	2,664	1.87	296	4M	11B
1403/06/17	2,687	2,578	2,687	2,615	0.23	272	3M	7B
1403/06/13	2,641	2,628	2,641	2,609	0.73	333	2M	6B
1403/06/11	2,614	2,608	2,614	2,590	1.05	297	3M	8B
1403/06/10	2,608	2,608	2,608	2,563	0.23	174	736K	2B
1403/06/07	2,591	2,587	2,594	2,557	0.51	232	2M	4B
1403/06/06	2,500	2,500	2,560	2,544	1.35	593	5M	12B
1403/06/05	2,483	2,483	2,549	2,510	0.24	215	1M	4B
1403/06/03	2,495	2,495	2,542	2,504	0.36	302	2M	4B
1403/05/31	2,504	2,488	2,572	2,495	(1.69)	363	9M	23B
1403/05/30	2,540	2,504	2,575	2,538	(0.04)	117	578K	1B
1403/05/29	2,572	2,521	2,572	2,539	0.67	239	2M	6B
1403/05/28	2,563	2,563	2,563	2,522	0.36	165	1M	3B
1403/05/27	2,518	2,483	2,541	2,513	0.84	225	3M	7B
1403/05/24	2,513	2,470	2,513	2,492	0.12	244	1M	3B
1403/05/23	2,489	2,470	2,490	2,489	(0.2)	128	1M	3B
1403/05/22	2,471	2,471	2,518	2,494	(0.04)	637	3M	7B
1403/05/21	2,480	2,478	2,503	2,495	(0.32)	198	2M	5B
1403/05/20	2,488	2,488	2,512	2,503	(0.4)	273	3M	6B
1403/05/16	2,502	2,502	2,539	2,513	(0.55)	2,290	5M	12B
1403/05/15	2,512	2,512	2,512	2,527	(0.39)	1,052	2M	6B
1403/05/14	2,537	2,537	2,537	2,537	(0.98)	48	468K	1B
1403/05/13	2,567	2,562	2,571	2,562	(5.98)	103	2M	5B
1403/05/10	2,725	2,725	2,730	2,725	(5.97)	329	7M	18B
1403/05/09	2,944	2,861	2,971	2,898	(2.26)	286	2M	5B
1403/05/08	3,019	2,928	3,019	2,965	(0.87)	603	2M	6B
1403/05/06	2,959	2,959	3,048	2,991	(0.3)	397	2M	5B
1403/05/03	2,921	2,920	3,025	3,000	0.27	267	2M	5B
1403/05/02	2,891	2,891	3,087	2,992	2.68	276	1M	4B
1403/05/01	2,903	2,883	2,950	2,914	(0.34)	691	5M	14B
1403/04/31	3,014	2,894	3,014	2,924	(2.99)	634	3M	9B
1403/04/30	3,000	2,986	3,100	3,014	(0.13)	352	2M	7B
1403/04/27	3,000	2,985	3,109	3,018	(0.17)	309	3M	8B
1403/04/24	2,961	2,961	3,038	3,023	0.70	197	1M	5B
1403/04/23	2,999	2,950	3,100	3,002	(0.96)	251	2M	6B
1403/04/20	3,100	2,991	3,180	3,031	(4.14)	296	3M	8B
1403/04/19	3,134	3,101	3,290	3,162	(2.86)	341	3M	11B
1403/04/18	3,350	3,200	3,350	3,255	(2.34)	445	4M	13B
1403/04/17	3,394	3,205	3,394	3,333	4.09	484	6M	21B
1403/04/16	3,202	3,202	3,202	3,202	5.99	204	2M	5B
1403/04/13	2,992	2,956	3,065	3,021	0.07	320	4M	11B
1403/04/12	3,000	2,990	3,055	3,019	1.48	197	2M	6B
1403/04/11	2,900	2,900	3,040	2,975	0.30	294	2M	5B
1403/04/10	3,060	2,958	3,140	2,966	(5.72)	337	4M	11B
1403/04/09	3,190	3,059	3,190	3,146	3.25	317	3M	9B
1403/04/06	3,045	3,043	3,047	3,047	1.97	171	619K	2B
1403/04/04	2,994	2,950	2,994	2,988	1.77	249	2M	5B
1403/04/03	2,875	2,869	2,985	2,936	0.31	663	8M	23B
1403/04/02	2,975	2,886	2,976	2,927	(0.58)	362	2M	6B
1403/03/30	2,967	2,920	2,988	2,944	0.0	795	5M	15B
1403/03/29	2,944	2,944	2,944	2,944	(2.0)	33	439K	1B
1403/03/22	3,260	3,152	3,260	3,154	(1.93)	447	6M	20B
1403/03/21	3,289	3,164	3,289	3,216	(0.37)	677	7M	23B
1403/03/20	3,227	3,227	3,292	3,228	(1.94)	440	5M	17B
1403/03/19	3,292	3,292	3,292	3,292	(1.99)	55	432K	1B
1403/03/16	3,351	3,343	3,440	3,359	(1.52)	200	2M	6B
1403/03/13	3,520	3,406	3,520	3,411	(1.84)	88	614K	2B
1403/03/12	3,560	3,447	3,584	3,475	(1.19)	624	8M	29B
1403/03/09	3,499	3,436	3,522	3,517	1.85	395	3M	12B
1403/03/08	3,427	3,427	3,560	3,453	(1.23)	1,533	17M	60B
1403/03/07	3,496	3,496	3,496	3,496	(1.99)	54	991K	3B
1403/03/06	3,567	3,567	3,567	3,567	(1.98)	69	906K	3B
1403/03/05	3,750	3,632	3,750	3,639	(1.81)	360	4M	16B
1403/03/01	3,706	3,706	3,799	3,706	(1.98)	538	14M	51B
1403/02/30	3,900	3,772	4,039	3,781	(6.76)	388	8M	32B
1403/02/29	4,190	4,000	4,190	4,055	0.95	697	6M	23B
1403/02/26	4,160	3,863	4,230	4,017	(1.45)	1,184	15M	60B
1403/02/25	4,180	4,000	4,258	4,076	(3.6)	1,314	17M	68B
1403/02/24	4,595	4,191	4,595	4,228	(6.17)	767	13M	54B
1403/02/23	4,670	4,427	4,688	4,506	(5.32)	1,106	13M	60B
1403/02/22	4,840	4,600	4,920	4,759	(1.88)	881	10M	47B
1403/02/19	4,721	4,721	4,925	4,850	5.37	1,734	31M	150B
1403/02/18	4,500	4,303	4,709	4,603	4.59	1,306	24M	109B
1403/02/17	4,570	4,353	4,570	4,401	(4.88)	900	8M	36B
1403/02/16	4,445	4,409	4,781	4,627	3.54	1,229	11M	50B
1403/02/12	4,501	4,360	4,589	4,469	(2.78)	1,046	10M	46B
1403/02/11	4,910	4,495	4,990	4,597	(4.88)	1,348	21M	97B
1403/02/10	4,900	4,656	5,015	4,833	(2.72)	1,765	31M	149B
1403/02/09	5,200	4,720	5,200	4,968	0.38	3,119	53M	265B
1403/02/08	4,890	4,730	4,979	4,949	6.34	1,486	32M	161B
1403/02/05	4,500	4,447	4,724	4,654	5.41	2,227	50M	234B
1403/02/04	4,418	4,200	4,418	4,415	6.93	1,756	49M	216B
1403/02/03	3,837	3,784	4,173	4,129	5.87	1,082	15M	64B
1403/02/02	4,041	3,822	4,041	3,900	3.23	673	7M	28B
1403/02/01	3,782	3,640	3,782	3,778	6.87	537	5M	20B
1403/01/29	3,535	3,535	3,535	3,535	1.00	231	677K	2B
1403/01/28	3,503	3,450	3,503	3,500	0.89	507	8M	27B
1403/01/27	3,469	3,469	3,469	3,469	0.99	198	255K	885M
1403/01/26	3,434	3,434	3,468	3,435	(0.95)	309	4M	14B
1403/01/25	3,642	3,459	3,642	3,468	(6.75)	1,205	8M	26B
1403/01/21	3,681	3,681	3,798	3,719	(1.41)	500	3M	11B
1403/01/20	3,617	3,617	3,832	3,772	4.95	533	3M	11B
1403/01/19	3,621	3,542	3,799	3,594	(2.97)	877	5M	17B
1403/01/18	3,772	3,590	3,840	3,704	(3.54)	1,185	4M	16B
1403/01/15	3,826	3,756	3,900	3,840	(0.52)	578	3M	10B
1403/01/14	3,991	3,840	3,991	3,860	(4.76)	916	8M	31B
1403/01/11	4,092	4,011	4,189	4,053	(0.95)	432	1M	5B
1403/01/08	4,084	4,041	4,174	4,092	(0.97)	531	2M	10B
1403/01/07	4,100	4,061	4,200	4,132	0.58	639	4M	18B
1403/01/06	4,100	3,975	4,227	4,108	3.74	844	6M	26B
1403/01/05	3,723	3,723	4,036	3,960	4.98	797	5M	20B
1402/12/28	3,610	3,610	3,938	3,772	2.44	495	6M	24B
1402/12/20	4,756	4,650	5,012	4,786	(1.26)	427	2M	10B
1402/12/16	4,999	4,756	4,999	4,847	(1.18)	343	1M	6B
1402/12/15	4,980	4,776	5,017	4,905	0.31	433	1M	7B
1402/12/14	4,840	4,802	5,060	4,890	(2.78)	489	2M	9B
1402/12/13	4,890	4,890	5,149	5,030	3.60	504	3M	13B
1402/12/12	4,800	4,640	4,998	4,855	2.64	482	2M	9B
1402/12/09	4,650	4,650	4,770	4,730	1.72	325	1M	5B
1402/12/08	4,540	4,540	4,810	4,650	(1.9)	381	2M	8B
1402/12/07	4,820	4,580	4,900	4,740	(3.66)	496	2M	8B
1402/12/05	4,930	4,810	5,150	4,920	(3.0)	411	1M	5B
1402/12/02	5,000	4,921	5,200	5,072	0.75	541	3M	13B
1402/12/01	4,803	4,801	5,190	5,034	2.80	681	4M	22B
1402/11/30	4,742	4,742	4,920	4,897	2.32	425	984K	5B
1402/11/29	4,650	4,650	4,927	4,786	0.53	330	797K	4B
1402/11/28	4,813	4,700	4,832	4,761	(2.0)	358	2M	8B
1402/11/25	4,852	4,802	4,922	4,858	(0.65)	555	2M	7B
1402/11/24	4,860	4,800	5,000	4,890	(0.77)	361	1M	5B
1402/11/23	4,810	4,810	4,999	4,928	(0.28)	403	2M	10B
1402/11/21	4,929	4,790	5,037	4,942	(1.06)	454	2M	10B
1402/11/18	4,900	4,900	5,033	4,995	0.67	503	2M	9B
1402/11/17	4,763	4,763	5,130	4,962	3.48	498	2M	12B
1402/11/16	4,763	4,763	4,874	4,795	(0.79)	565	1M	5B
1402/11/15	4,834	4,764	4,900	4,833	(0.25)	453	2M	11B
1402/11/14	4,755	4,755	4,910	4,845	1.85	417	2M	10B
1402/11/11	4,701	4,700	4,875	4,757	0.0	443	3M	12B
1402/11/10	4,720	4,712	4,839	4,757	(0.5)	835	3M	15B
1402/11/09	4,790	4,716	4,860	4,781	(1.99)	392	2M	8B
1402/11/08	4,700	4,700	4,939	4,878	2.29	422	2M	9B
1402/11/07	4,619	4,619	4,830	4,769	2.12	467	2M	8B
1402/11/04	4,510	4,510	4,760	4,670	0.65	422	1M	7B
1402/11/03	4,780	4,540	4,780	4,640	(4.13)	467	3M	14B
1402/11/02	4,840	4,720	4,930	4,840	(0.82)	519	2M	11B
1402/11/01	4,920	4,840	4,960	4,880	(2.79)	558	2M	11B
1402/10/30	5,130	4,900	5,170	5,020	(3.28)	768	4M	22B
1402/10/27	5,270	5,110	5,300	5,190	0.19	497	2M	9B
1402/10/26	5,180	5,100	5,320	5,180	(1.89)	582	4M	20B
1402/10/25	5,210	5,200	5,400	5,280	(0.94)	437	3M	13B
1402/10/24	5,150	5,150	5,450	5,330	1.14	816	6M	31B
1402/10/23	5,210	5,200	5,400	5,270	(0.34)	629	3M	15B
1402/10/20	5,200	5,133	5,350	5,288	2.08	802	5M	27B
1402/10/19	5,297	5,130	5,297	5,180	(0.94)	622	4M	22B
1402/10/18	5,009	5,009	5,308	5,229	3.59	968	7M	36B
1402/10/17	5,030	5,001	5,114	5,048	0.52	444	2M	9B
1402/10/16	4,940	4,940	5,090	5,022	0.78	515	2M	10B
1402/10/13	4,981	4,942	5,111	4,983	(1.23)	473	2M	12B
1402/10/12	5,051	4,997	5,163	5,045	(1.54)	384	2M	9B
1402/10/11	5,106	5,061	5,245	5,124	(1.37)	639	3M	16B
1402/10/10	5,103	5,103	5,285	5,195	(0.61)	506	3M	14B
1402/10/09	4,913	4,913	5,305	5,227	5.43	1,094	8M	43B
1402/10/06	4,912	4,912	4,999	4,958	(0.72)	649	2M	10B
1402/10/05	5,050	4,930	5,111	4,994	(2.95)	541	3M	14B
1402/10/04	5,160	5,070	5,194	5,146	(1.08)	514	3M	16B
1402/10/03	5,189	5,111	5,260	5,202	2.24	801	5M	24B
1402/10/02	4,920	4,920	5,150	5,088	1.76	659	3M	16B
1402/09/29	4,970	4,920	5,090	5,000	(0.99)	438	2M	12B
1402/09/28	5,100	4,960	5,190	5,050	(1.56)	577	3M	14B
1402/09/27	5,050	5,050	5,200	5,130	(0.58)	740	4M	22B
1402/09/25	5,110	5,100	5,270	5,160	0.90	720	3M	14B
1402/09/22	5,023	5,021	5,185	5,114	0.49	634	3M	15B
1402/09/21	4,965	4,965	5,180	5,089	0.34	529	3M	17B
1402/09/20	4,916	4,916	5,160	5,072	2.18	584	4M	19B
1402/09/19	4,902	4,902	5,041	4,964	(0.72)	523	2M	11B
1402/09/18	5,070	4,963	5,070	5,000	0.62	650	3M	16B
1402/09/15	5,078	4,918	5,078	4,969	(0.4)	590	3M	16B
1402/09/14	5,140	4,900	5,140	4,989	(0.6)	743	5M	25B
1402/09/13	5,100	4,900	5,199	5,019	0.32	942	6M	32B
1402/09/12	4,976	4,814	5,098	5,003	2.63	1,071	9M	45B
1402/09/11	4,600	4,600	4,914	4,875	6.14	1,098	15M	73B
1402/09/08	4,520	4,520	4,700	4,593	0.86	492	3M	14B
1402/09/07	4,527	4,512	4,620	4,554	(0.91)	407	2M	11B
1402/09/06	4,553	4,530	4,691	4,596	(0.15)	513	5M	23B
1402/09/05	4,657	4,550	4,710	4,603	(1.16)	584	5M	21B
1402/09/04	4,792	4,564	4,792	4,657	0.63	906	9M	42B
1402/09/01	4,325	4,325	4,721	4,628	4.87	1,231	15M	67B
1402/08/30	4,340	4,280	4,479	4,413	1.85	502	2M	11B
1402/08/29	4,434	4,291	4,434	4,333	(3.73)	636	3M	15B
1402/08/28	4,433	4,431	4,560	4,501	0.16	392	2M	9B
1402/08/27	4,490	4,440	4,657	4,494	(1.45)	325	1M	7B
1402/08/24	4,374	4,374	4,666	4,560	3.10	723	4M	17B
1402/08/23	4,595	4,370	4,595	4,423	(3.74)	617	4M	19B
1402/08/22	4,520	4,520	4,640	4,595	0.86	441	2M	7B
1402/08/21	4,460	4,460	4,600	4,556	(0.15)	461	2M	11B
1402/08/20	4,412	4,412	4,629	4,563	1.88	587	5M	21B
1402/08/17	4,480	4,410	4,520	4,479	0.43	502	3M	12B
1402/08/16	4,257	4,257	4,540	4,460	2.69	527	4M	16B
1402/08/15	4,200	4,200	4,388	4,343	1.05	493	3M	13B
1402/08/14	4,076	4,076	4,399	4,298	3.12	574	3M	14B
1402/08/13	4,020	4,020	4,210	4,168	4.46	486	2M	8B
1402/08/10	4,091	3,900	4,130	3,990	(4.68)	422	2M	10B
1402/08/09	4,218	4,111	4,265	4,186	0.38	557	3M	13B
1402/08/08	4,140	4,080	4,249	4,170	0.87	634	5M	19B
1402/08/07	4,000	4,000	4,300	4,134	0.24	593	3M	14B
1402/08/06	4,334	4,111	4,334	4,124	(6.7)	732	8M	34B
1402/08/03	4,690	4,340	4,690	4,420	(2.36)	844	5M	23B
1402/08/02	4,710	4,416	4,710	4,527	(3.66)	637	4M	20B
1402/08/01	4,750	4,620	4,840	4,699	(1.82)	625	3M	16B
1402/07/30	4,632	4,613	4,860	4,786	1.72	613	4M	20B
1402/07/29	4,670	4,670	4,779	4,705	(1.05)	771	5M	24B
1402/07/26	4,849	4,667	4,872	4,755	(2.42)	1,107	4M	21B
1402/07/25	4,850	4,845	4,940	4,873	0.93	543	3M	16B
1402/07/24	4,840	4,725	4,894	4,828	1.43	469	3M	16B
1402/07/23	4,800	4,690	4,820	4,760	(0.58)	407	2M	11B
1402/07/22	4,770	4,710	4,960	4,788	(3.47)	416	2M	8B
1402/07/19	4,850	4,850	5,000	4,960	1.64	358	2M	9B
1402/07/18	4,970	4,750	4,970	4,880	1.24	371	2M	8B
1402/07/17	4,700	4,700	4,970	4,820	(0.62)	619	5M	23B
1402/07/16	5,110	4,840	5,170	4,850	(6.73)	831	10M	48B
1402/07/15	5,320	5,080	5,400	5,200	(3.7)	771	5M	28B
1402/07/12	5,490	5,310	5,510	5,400	0.19	599	3M	18B
1402/07/10	5,310	5,250	5,440	5,390	1.32	627	5M	24B
1402/07/09	5,590	5,250	5,590	5,320	(4.49)	933	8M	40B
1402/07/08	5,800	5,430	5,800	5,570	(0.36)	1,007	8M	47B
1402/07/05	5,340	5,340	5,670	5,590	4.29	1,954	26M	146B
1402/07/04	5,380	5,260	5,510	5,360	(1.47)	943	7M	35B
1402/07/03	5,450	5,310	5,550	5,440	0.37	878	6M	31B
1402/07/01	5,420	5,270	5,510	5,420	2.65	858	6M	35B
1402/06/29	5,440	5,200	5,440	5,280	(2.22)	639	6M	31B
1402/06/28	5,500	5,360	5,510	5,400	(0.92)	438	3M	14B
1402/06/27	5,500	5,410	5,540	5,450	(0.18)	600	4M	20B
1402/06/26	5,320	5,320	5,580	5,460	4.40	1,066	7M	41B
1402/06/22	5,140	5,100	5,390	5,230	0.19	762	5M	26B
1402/06/21	5,180	5,150	5,290	5,220	0.19	561	2M	12B
1402/06/20	5,200	5,180	5,390	5,210	(0.95)	533	3M	15B
1402/06/19	5,160	5,130	5,340	5,260	0.77	578	2M	9B
1402/06/18	5,340	5,130	5,430	5,220	(4.74)	799	5M	25B
1402/06/14	5,420	5,390	5,580	5,480	(0.36)	833	6M	34B
1402/06/13	5,450	5,350	5,600	5,500	0.55	668	3M	17B
1402/06/12	5,550	5,400	5,550	5,470	(1.8)	750	4M	24B
1402/06/11	5,360	5,360	5,680	5,570	4.70	1,405	11M	63B
1402/06/08	5,300	5,180	5,430	5,320	(0.37)	1,179	4M	22B
1402/06/07	5,330	5,260	5,450	5,340	(1.84)	802	6M	31B
1402/06/06	5,550	5,330	5,660	5,440	0.0	1,028	6M	33B
1402/06/05	5,250	5,250	5,550	5,440	2.45	1,080	10M	56B
1402/06/04	5,140	5,140	5,380	5,310	4.53	846	5M	28B
1402/06/01	4,970	4,970	5,320	5,080	0.79	732	4M	19B
1402/05/31	5,230	4,980	5,230	5,040	(4.0)	934	7M	35B
1402/05/30	5,310	5,070	5,500	5,250	(3.49)	1,944	10M	54B
1402/05/29	5,360	5,270	5,560	5,440	3.42	1,833	14M	78B
1402/05/28	5,200	5,080	5,430	5,260	2.14	1,099	8M	44B
1402/05/25	4,980	4,890	5,300	5,150	3.83	1,419	10M	50B
1402/05/24	5,100	4,920	5,100	4,960	(3.5)	677	4M	18B
1402/05/23	5,000	5,000	5,300	5,140	3.63	856	6M	31B
1402/05/22	4,890	4,820	5,090	4,960	0.40	835	6M	30B
1402/05/21	5,140	4,890	5,150	4,940	(5.9)	1,285	11M	56B
1402/05/18	5,240	5,170	5,480	5,250	(1.69)	1,719	7M	36B
1402/05/17	5,370	5,190	5,500	5,340	(1.11)	1,996	10M	53B
1402/05/16	5,500	5,290	5,750	5,400	(3.05)	2,473	13M	69B
1402/05/15	5,770	5,470	5,950	5,570	(4.3)	1,442	13M	74B
1402/05/14	5,480	5,480	6,070	5,820	1.04	2,373	20M	117B
1402/05/10	5,950	5,500	5,980	5,760	1.41	1,989	16M	90B
1402/05/09	5,600	5,470	5,770	5,680	5.19	2,099	20M	112B
1402/05/08	5,140	5,140	5,470	5,400	5.47	3,139	30M	161B
1402/05/07	5,130	5,000	5,300	5,120	(1.54)	953	7M	34B
1402/05/04	5,410	5,100	5,410	5,200	(3.88)	1,040	6M	34B
1402/05/03	5,600	5,230	5,650	5,410	0.37	1,399	11M	58B
1402/05/02	5,200	5,200	5,420	5,390	6.31	2,461	24M	130B
1402/05/01	4,770	4,710	5,240	5,070	1.60	1,297	15M	75B
1402/04/31	5,010	4,980	5,280	4,990	(6.73)	764	11M	55B
1402/04/28	5,200	5,010	5,440	5,350	5.11	1,679	17M	93B
1402/04/27	5,050	4,920	5,130	5,090	6.04	692	4M	21B
1402/04/26	4,920	4,700	5,000	4,800	(4.76)	833	5M	22B
1402/04/25	5,180	4,990	5,340	5,040	(5.97)	906	6M	31B
1402/04/24	5,460	5,210	5,480	5,360	1.52	842	4M	24B
1402/04/21	5,410	5,260	5,590	5,280	(6.55)	1,012	10M	54B
1402/04/20	5,710	5,490	5,900	5,650	(4.24)	957	5M	26B
1402/04/19	5,860	5,780	6,070	5,900	(2.8)	769	3M	19B
1402/04/18	6,180	6,000	6,180	6,070	(0.65)	834	2M	15B
1402/04/17	6,100	6,020	6,230	6,110	(1.13)	1,144	4M	22B
1402/04/14	6,200	6,030	6,280	6,180	3.17	334	2M	12B
1402/04/10	6,170	6,080	6,500	6,330	2.93	1,325	8M	51B
1402/04/07	6,060	6,060	6,240	6,150	0.16	682	2M	15B
1402/04/06	6,120	6,050	6,260	6,140	(0.16)	814	4M	22B
1402/04/05	6,100	6,070	6,220	6,150	0.99	1,163	3M	19B
1402/04/04	6,000	6,000	6,170	6,090	1.50	1,021	4M	22B
1402/04/03	6,000	5,860	6,170	6,000	(0.83)	1,224	5M	30B
1402/03/31	6,050	5,990	6,110	6,050	0.67	1,127	4M	22B
1402/03/30	6,000	5,830	6,090	6,010	0.17	857	3M	18B
1402/03/29	5,990	5,810	6,220	6,000	1.69	1,304	10M	59B
1402/03/28	5,850	5,740	6,030	5,900	(2.32)	921	4M	22B
1402/03/27	6,160	5,900	6,200	6,040	(1.15)	1,090	5M	32B
1402/03/24	6,040	5,990	6,300	6,110	0.49	1,287	8M	50B
1402/03/23	6,070	5,930	6,350	6,080	(2.25)	1,696	8M	47B
1402/03/22	6,600	6,170	6,800	6,220	(6.18)	2,234	11M	68B
1402/03/21	6,400	6,400	6,800	6,630	2.31	2,468	4M	28B
1402/03/20	6,890	6,380	6,890	6,480	(5.54)	1,428	8M	54B
1402/03/17	6,970	6,730	6,980	6,860	2.24	1,663	10M	66B
1402/03/16	6,430	6,430	6,890	6,710	2.29	1,346	6M	38B
1402/03/13	6,560	6,450	6,730	6,560	(0.15)	1,149	5M	35B
1402/03/10	6,600	6,420	6,790	6,570	(3.24)	979	5M	35B
1402/03/09	6,930	6,620	7,060	6,790	(0.44)	1,890	13M	89B
1402/03/08	6,530	6,400	6,830	6,820	6.73	1,848	21M	143B
1402/03/07	6,800	6,360	6,800	6,390	(6.44)	1,305	10M	66B
1402/03/06	7,160	6,770	7,180	6,830	(6.05)	2,110	14M	92B
1402/03/03	7,560	7,110	7,560	7,270	(3.45)	1,771	8M	59B
1402/03/02	7,460	7,300	7,660	7,530	0.13	1,675	10M	73B
1402/03/01	7,310	7,310	7,620	7,520	1.08	1,692	9M	69B
1402/02/31	7,420	7,220	7,590	7,440	(0.27)	1,512	10M	77B
1402/02/30	7,440	7,230	7,790	7,460	1.50	2,283	12M	91B
1402/02/27	7,200	7,030	7,490	7,350	3.09	1,854	11M	80B
1402/02/25	7,080	6,660	7,210	7,130	5.79	1,929	19M	135B
1402/02/24	6,500	6,460	6,860	6,740	4.98	1,993	10M	70B
1402/02/23	6,520	6,380	6,790	6,420	(6.41)	1,560	10M	67B
1402/02/20	7,230	6,480	7,290	6,860	0.59	2,382	16M	108B
1402/02/19	6,550	6,550	7,200	6,820	(3.13)	2,346	15M	100B
1402/02/18	7,040	7,040	7,240	7,040	(6.88)	1,011	11M	79B
1402/02/17	7,950	7,520	8,000	7,560	(6.44)	1,249	16M	119B
1402/02/16	8,290	7,880	8,430	8,080	(2.18)	3,285	18M	149B
1402/02/13	8,370	8,080	8,550	8,260	0.49	2,662	14M	119B
1402/02/12	8,010	8,010	8,350	8,220	4.31	2,595	15M	120B
1402/02/11	8,000	7,650	8,060	7,880	1.16	2,570	16M	122B
1402/02/10	8,050	7,650	8,050	7,790	(1.27)	3,552	23M	182B
1402/02/09	8,010	7,800	8,060	7,890	0.77	2,513	16M	123B
1402/02/06	7,990	7,620	8,070	7,830	(0.63)	2,137	11M	84B
1402/02/05	7,710	7,660	8,020	7,880	5.07	2,838	17M	135B
1402/02/04	7,490	7,270	7,690	7,500	0.81	2,631	19M	142B
1402/01/30	7,550	7,250	7,630	7,440	(1.33)	2,684	20M	148B
1402/01/29	7,380	7,250	7,660	7,540	5.31	3,413	23M	176B
1402/01/28	7,040	6,910	7,380	7,160	0.42	2,737	18M	127B
1402/01/27	7,300	7,010	7,300	7,130	(1.25)	3,219	17M	118B
1402/01/26	7,140	7,050	7,400	7,220	3.14	3,142	17M	124B
1402/01/22	6,910	6,800	7,150	7,000	(2.64)	3,639	21M	144B
1402/01/21	7,470	6,790	7,470	7,190	2.86	4,772	38M	276B
1402/01/20	6,800	6,710	7,050	6,990	6.07	3,188	32M	225B
1402/01/19	6,310	6,310	6,620	6,590	6.46	2,495	18M	117B
1402/01/16	6,140	6,000	6,290	6,190	0.49	3,317	17M	108B
1402/01/15	6,240	6,000	6,390	6,160	(0.81)	3,219	20M	122B
1402/01/14	6,230	6,030	6,300	6,210	(0.64)	2,625	12M	72B
1402/01/09	6,120	6,120	6,370	6,250	2.46	2,241	11M	66B
1402/01/08	6,150	6,050	6,190	6,100	0.33	2,339	12M	73B
1402/01/07	5,930	5,900	6,240	6,080	2.53	2,439	13M	79B
1402/01/06	6,100	5,800	6,100	5,930	(2.95)	245	1M	6B
1402/01/05	6,040	5,920	6,210	6,110	1.66	1,630	7M	41B
1401/12/28	6,160	5,890	6,260	6,010	(2.28)	2,689	23M	138B
1401/12/27	6,190	6,070	6,300	6,150	0.49	2,355	19M	116B
1401/12/24	6,040	5,980	6,320	6,120	(0.16)	2,283	15M	89B
1401/12/23	6,340	6,000	6,340	6,130	2.34	5,340	18M	110B
1401/12/22	5,600	5,600	6,050	5,990	5.83	3,169	16M	94B
1401/12/21	5,580	5,500	5,820	5,660	(1.39)	1,757	12M	66B
1401/12/20	6,050	5,610	6,050	5,740	(4.81)	2,582	21M	118B
1401/12/16	5,860	5,860	6,150	6,030	4.87	2,817	34M	207B
1401/12/15	5,890	5,690	5,980	5,750	(5.89)	3,348	48M	274B
1401/12/14	6,640	6,010	6,650	6,110	(5.42)	4,221	77M	469B
1401/12/13	6,300	6,260	6,660	6,460	3.76	5,352	77M	500B
1401/12/10	6,226	6,220	6,226	6,226	6.99	2,321	68M	425B
1401/12/09	5,819	5,819	5,819	5,819	6.99	866	5M	27B
1401/12/08	5,200	5,000	5,530	5,439	5.22	1,945	26M	140B
1401/12/07	5,171	5,000	5,171	5,169	6.95	2,185	47M	245B
1401/12/06	4,714	4,714	4,886	4,833	5.82	2,600	21M	101B
1401/12/03	4,651	4,528	4,800	4,567	(6.18)	2,226	27M	121B
1401/12/02	4,800	4,695	5,015	4,868	3.86	1,986	16M	78B
1401/12/01	4,600	4,510	4,734	4,687	5.92	1,466	9M	44B
1401/11/30	4,320	4,320	4,480	4,425	0.80	1,242	5M	21B
1401/11/26	4,250	4,200	4,500	4,390	0.0	1,190	6M	27B
1401/11/25	4,720	4,370	4,720	4,390	(6.4)	1,876	20M	86B
1401/11/24	4,710	4,570	4,850	4,690	(0.42)	1,291	5M	23B
1401/11/23	5,010	4,670	5,030	4,710	(6.03)	2,333	23M	108B
1401/11/19	4,980	4,810	5,328	5,012	12.13	1,508	23M	116B
1401/11/09	7,180	6,680	7,180	6,710	(6.55)	1,295	11M	77B
1401/11/08	7,360	7,040	7,720	7,180	(5.03)	1,813	12M	86B
1401/11/05	7,730	7,380	8,000	7,560	(4.67)	1,731	12M	94B
1401/11/04	8,010	7,700	8,200	7,930	(1.0)	1,661	9M	67B
1401/11/03	8,040	7,760	8,250	8,010	2.17	2,057	12M	92B
1401/11/02	7,600	7,530	8,060	7,840	3.43	2,133	13M	100B
1401/11/01	7,840	7,390	7,850	7,580	(3.32)	1,972	12M	87B
1401/10/28	7,750	7,680	8,050	7,840	2.48	3,149	12M	93B
1401/10/27	7,450	7,300	7,650	7,650	6.99	2,444	26M	201B
1401/10/26	6,950	6,930	7,230	7,150	5.77	2,147	14M	103B
1401/10/24	6,860	6,550	6,990	6,760	(3.01)	1,975	11M	76B
1401/10/21	7,070	6,820	7,200	6,970	(3.6)	1,666	7M	51B
1401/10/20	7,250	7,050	7,440	7,230	0.98	1,868	7M	52B
1401/10/19	7,290	7,000	7,290	7,160	3.92	1,921	8M	60B
1401/10/18	6,670	6,560	6,990	6,890	5.35	2,459	12M	84B
1401/10/17	6,600	6,480	6,660	6,540	0.62	1,426	7M	47B
1401/10/14	6,660	6,430	6,660	6,500	(1.37)	977	3M	20B
1401/10/13	6,550	6,510	6,750	6,590	0.30	1,411	8M	54B
1401/10/12	6,340	6,340	6,650	6,570	2.82	1,321	5M	36B
1401/10/11	6,410	6,250	6,630	6,390	(2.14)	1,292	6M	37B
1401/10/10	6,820	6,480	6,820	6,530	(6.18)	1,608	11M	69B
1401/10/07	6,980	6,810	7,090	6,960	3.57	1,813	7M	50B
1401/10/05	6,660	6,640	6,920	6,720	1.36	1,768	11M	75B
1401/10/04	6,630	6,550	6,690	6,630	0.45	1,910	11M	75B
1401/10/03	6,320	6,320	6,730	6,600	3.45	1,405	8M	55B
1401/09/30	6,270	6,270	6,440	6,380	0.16	775	4M	24B
1401/09/29	6,330	6,260	6,450	6,370	0.16	824	2M	16B
1401/09/28	6,420	6,270	6,520	6,360	(1.4)	1,206	6M	38B
1401/09/27	6,430	6,320	6,600	6,450	1.74	1,361	8M	50B
1401/09/26	6,410	6,290	6,500	6,340	(2.76)	1,358	8M	53B
1401/09/23	6,520	6,410	6,640	6,520	0.46	1,416	7M	48B
1401/09/22	6,310	6,310	6,600	6,490	2.69	1,468	9M	60B
1401/09/21	6,220	6,200	6,390	6,320	1.61	872	3M	21B
1401/09/20	6,210	6,150	6,340	6,220	(0.8)	784	2M	13B
1401/09/19	6,220	6,160	6,390	6,270	0.97	977	4M	23B
1401/09/16	6,380	6,110	6,500	6,210	(5.34)	1,906	13M	83B
1401/09/15	6,820	6,350	6,830	6,560	0.0	1,637	9M	62B
1401/09/14	6,470	6,390	6,740	6,560	2.66	1,950	12M	81B
1401/09/13	6,250	6,110	6,500	6,390	2.57	1,619	9M	60B
1401/09/12	6,170	6,080	6,310	6,230	0.81	1,096	5M	32B
1401/09/09	6,000	5,890	6,290	6,180	4.22	1,222	7M	46B
1401/09/08	5,900	5,820	6,040	5,930	(0.17)	820	3M	18B
1401/09/07	5,890	5,840	6,050	5,940	1.19	826	3M	17B
1401/09/06	5,800	5,800	6,000	5,870	(1.18)	759	3M	18B
1401/09/05	6,060	5,850	6,060	5,940	0.17	731	2M	15B
1401/09/02	5,940	5,810	6,080	5,930	(1.98)	1,133	6M	34B
1401/09/01	5,920	5,920	6,240	6,050	1.00	949	6M	34B
1401/08/30	6,110	5,890	6,120	5,990	(1.96)	1,060	5M	31B
1401/08/29	6,020	5,950	6,300	6,110	(0.81)	1,191	6M	34B
1401/08/28	6,300	5,960	6,550	6,160	(3.75)	1,396	11M	68B
1401/08/25	6,360	6,220	6,530	6,400	2.24	1,713	13M	83B
1401/08/24	5,990	5,790	6,350	6,260	5.39	2,205	23M	143B
1401/08/23	6,110	5,850	6,180	5,940	(4.5)	1,145	6M	37B
1401/08/22	6,210	5,950	6,360	6,220	1.14	1,737	11M	70B
1401/08/21	6,000	5,940	6,190	6,150	6.22	2,234	25M	157B
1401/08/18	5,610	5,610	5,890	5,790	(0.86)	1,081	5M	31B
1401/08/17	6,000	5,710	6,150	5,840	(1.18)	1,448	10M	57B
1401/08/16	5,630	5,600	6,080	5,910	3.14	1,382	8M	46B
1401/08/15	5,830	5,550	5,920	5,730	(0.35)	1,401	7M	38B
1401/08/14	5,540	5,500	5,780	5,750	6.28	1,482	16M	94B
1401/08/11	5,650	5,320	5,650	5,410	(1.81)	881	4M	23B
1401/08/10	5,710	5,380	5,710	5,510	1.10	1,115	6M	34B
1401/08/09	5,370	5,250	5,560	5,450	4.81	1,358	7M	37B
1401/08/08	5,170	4,900	5,360	5,200	2.77	1,196	8M	41B
1401/08/07	5,010	4,980	5,390	5,060	(5.42)	1,403	10M	53B
1401/08/04	5,830	5,260	5,830	5,350	(5.31)	920	7M	36B
1401/08/03	5,820	5,580	5,960	5,650	(5.68)	1,752	7M	40B
1401/08/02	6,180	5,850	6,180	5,990	(2.92)	1,154	6M	34B
1401/08/01	6,230	6,100	6,230	6,170	1.48	1,110	6M	35B
1401/07/30	5,900	5,900	6,240	6,080	(4.1)	1,975	17M	104B
1401/07/27	6,680	6,240	6,680	6,340	(1.4)	645	3M	17B
1401/07/26	6,400	6,370	6,520	6,430	0.94	519	1M	7B
1401/07/25	6,500	6,230	6,500	6,370	(1.09)	543	1M	9B
1401/07/24	6,790	6,310	6,790	6,440	(5.01)	828	3M	21B
1401/07/23	7,000	6,550	7,000	6,780	2.73	1,045	5M	35B
1401/07/20	6,430	6,100	6,650	6,600	6.11	1,072	9M	57B
1401/07/19	6,140	6,070	6,310	6,220	2.81	686	2M	11B
1401/07/18	5,760	5,760	6,220	6,050	2.54	709	2M	10B
1401/07/17	5,900	5,800	6,160	5,900	(4.53)	691	3M	15B
1401/07/16	6,200	6,100	6,400	6,180	(1.59)	709	2M	14B
1401/07/12	6,640	6,180	6,640	6,280	(2.79)	538	1M	7B
1401/07/11	6,300	6,300	6,610	6,460	2.05	671	2M	14B
1401/07/10	6,550	6,180	6,550	6,330	(1.4)	736	3M	17B
1401/07/09	6,540	6,370	6,980	6,420	(6.14)	865	4M	28B
1401/07/06	6,720	6,600	6,950	6,840	2.09	792	2M	15B
1401/07/04	6,600	6,460	6,970	6,700	(1.9)	936	3M	22B
1401/07/02	7,140	6,800	7,490	6,830	(6.57)	881	9M	59B
1401/06/30	7,350	7,150	7,760	7,310	(3.05)	713	3M	21B
1401/06/29	7,550	7,310	7,790	7,540	0.13	800	3M	26B
1401/06/28	7,460	7,290	7,900	7,530	(1.83)	1,086	5M	35B
1401/06/27	7,670	7,470	7,850	7,670	2.54	1,525	6M	49B
1401/06/23	7,230	7,230	7,690	7,480	3.03	1,716	8M	57B
1401/06/22	7,670	7,140	7,670	7,260	(2.68)	1,134	4M	30B
1401/06/21	7,750	7,220	7,750	7,460	(2.99)	872	3M	21B
1401/06/20	7,860	7,450	7,940	7,690	1.59	1,757	9M	68B
1401/06/19	7,300	7,180	7,720	7,570	4.85	2,099	9M	69B
1401/06/16	7,160	6,910	7,440	7,220	0.84	1,664	7M	50B
1401/06/15	7,260	7,100	7,450	7,160	(2.59)	1,060	3M	21B
1401/06/14	7,360	7,230	7,460	7,350	0.27	966	2M	14B
1401/06/13	7,350	7,220	7,550	7,330	(1.35)	1,202	3M	25B
1401/06/12	7,700	7,250	7,810	7,430	(3.51)	1,251	4M	32B
1401/06/09	7,810	7,530	7,870	7,700	0.13	985	2M	18B
1401/06/08	7,850	7,430	7,890	7,690	(1.91)	1,237	4M	34B
1401/06/07	7,830	7,620	7,970	7,840	2.89	1,187	4M	30B
1401/06/06	8,100	7,550	8,290	7,620	(5.11)	1,304	7M	53B
1401/06/02	7,990	7,820	8,150	8,030	2.95	1,461	6M	50B
1401/06/01	8,240	7,650	8,240	7,800	(2.74)	1,960	10M	75B
1401/05/31	7,850	7,700	8,210	8,020	0.0	1,304	5M	38B
1401/05/30	8,040	7,890	8,260	8,020	(3.37)	1,141	6M	50B
1401/05/29	8,830	8,130	8,830	8,300	(2.92)	1,407	6M	51B
1401/05/26	8,240	8,180	8,820	8,550	(0.7)	1,972	7M	59B
1401/05/25	8,800	8,200	8,940	8,610	0.58	1,524	6M	51B
1401/05/24	8,300	8,300	8,940	8,560	(1.95)	2,289	12M	106B
1401/05/23	8,660	8,660	9,100	8,730	(4.17)	538	4M	34B
1401/05/22	9,490	8,800	9,600	9,110	(1.62)	1,937	8M	77B
1401/05/19	9,110	9,000	9,320	9,260	4.28	2,396	14M	134B
1401/05/18	9,010	8,400	9,080	8,880	2.42	1,574	7M	65B
1401/05/15	8,570	8,280	8,680	8,670	4.84	1,354	11M	100B
1401/05/12	8,090	7,700	8,470	8,270	2.48	2,101	14M	117B
1401/05/11	8,070	8,070	8,070	8,070	4.94	583	4M	33B
1401/05/10	7,690	7,550	7,690	7,690	4.91	603	4M	33B
1401/05/09	7,180	6,770	7,360	7,330	4.56	964	7M	53B
1401/05/08	6,860	6,830	7,300	7,010	0.14	671	867K	6B
1401/05/05	6,650	6,650	7,140	7,000	2.64	775	1M	8B
1401/05/04	6,670	6,670	7,260	6,820	(2.29)	660	1M	7B
1401/05/03	7,200	6,830	7,340	6,980	(2.79)	323	889K	6B
1401/05/02	7,490	6,970	7,560	7,180	(0.69)	550	528K	4B
1401/05/01	7,500	7,110	7,500	7,230	(3.34)	754	1M	8B
1401/04/29	7,730	7,360	7,730	7,480	(0.8)	646	816K	6B
1401/04/28	7,620	7,460	7,780	7,540	1.34	687	2M	11B
1401/04/26	7,260	7,260	7,520	7,440	3.62	909	2M	13B
1401/04/25	7,160	6,910	7,400	7,180	(1.24)	924	2M	13B
1401/04/22	6,900	6,900	7,380	7,270	1.11	638	533K	4B
1401/04/21	6,840	6,840	7,260	7,190	1.13	773	2M	11B
1401/04/20	6,780	6,780	7,400	7,110	0.0	929	1M	11B
1401/04/18	7,160	7,060	7,490	7,110	(4.31)	587	1M	10B
1401/04/15	7,370	7,240	7,680	7,430	(1.2)	849	2M	14B
1401/04/14	7,810	7,420	7,810	7,520	(3.71)	972	2M	18B
1401/04/13	7,840	7,600	7,980	7,810	2.76	1,014	3M	22B
1401/04/12	7,600	7,400	7,810	7,600	(2.31)	1,324	5M	39B
1401/04/11	7,770	7,710	8,110	7,780	(4.07)	367	1M	9B
1401/04/08	8,430	7,910	8,480	8,110	(2.29)	993	3M	25B
1401/04/07	8,310	8,040	8,560	8,300	(0.12)	1,237	3M	23B
1401/04/06	7,880	7,870	8,600	8,310	0.85	1,380	4M	29B
1401/04/05	8,450	8,220	8,460	8,240	(4.74)	541	4M	30B
1401/04/04	9,000	8,590	9,000	8,650	(4.31)	1,816	8M	72B
1401/04/01	9,000	8,780	9,170	9,040	3.43	2,582	14M	128B
1401/03/31	8,750	8,440	8,750	8,740	4.80	2,217	13M	118B
1401/03/30	8,380	8,380	8,380	8,340	4.38	1,192	2M	15B
1401/03/29	8,020	7,260	8,020	7,990	4.58	801	4M	35B
1401/03/22	7,400	7,400	7,800	7,790	4.85	1,927	9M	66B
1401/03/21	7,240	7,240	7,600	7,430	0.54	1,206	1M	10B
1401/03/18	7,520	7,320	7,740	7,390	(2.76)	1,298	4M	29B
1401/03/17	7,290	7,230	7,720	7,600	2.43	1,184	2M	15B
1401/03/16	7,510	7,390	7,760	7,420	(4.5)	985	5M	35B
1401/03/11	7,560	7,550	7,930	7,770	0.26	1,084	2M	18B
1401/03/10	7,540	7,540	7,900	7,750	2.11	1,253	1M	11B
1401/03/09	7,500	7,390	7,760	7,590	1.20	1,504	1M	11B
1401/03/08	7,570	7,410	7,660	7,500	(3.35)	1,245	2M	14B
1401/03/07	8,100	7,610	8,150	7,760	(2.51)	1,296	3M	24B
1401/03/04	7,760	7,570	8,050	7,960	3.78	1,903	5M	43B
1401/03/03	7,370	7,360	7,960	7,670	0.39	1,336	2M	12B
1401/03/02	7,890	7,510	8,090	7,640	(3.29)	1,383	3M	26B
1401/03/01	7,780	7,430	8,150	7,900	1.41	1,854	3M	25B
1401/02/31	7,800	7,780	8,000	7,790	(4.77)	1,761	4M	34B
1401/02/28	8,560	8,160	8,560	8,180	(4.66)	1,692	5M	39B
1401/02/27	8,600	8,300	8,660	8,580	4.00	2,704	8M	65B
1401/02/26	8,010	8,010	8,280	8,250	4.56	4,052	5M	40B
1401/02/25	7,950	7,620	7,980	7,890	3.82	3,137	11M	83B
1401/02/24	7,400	7,210	7,720	7,600	3.26	2,732	9M	72B
1401/02/21	7,310	7,200	7,590	7,360	(0.94)	2,200	5M	35B
1401/02/20	7,380	7,150	7,670	7,430	(0.27)	1,556	3M	19B
1401/02/19	7,660	7,380	7,760	7,450	(3.99)	1,693	4M	29B
1401/02/18	7,970	7,610	7,970	7,760	(1.65)	1,760	3M	22B
1401/02/17	7,510	7,510	7,940	7,890	4.23	2,208	8M	60B
1401/02/12	7,510	7,490	7,750	7,570	(1.05)	1,604	2M	17B
1401/02/11	7,790	7,510	7,900	7,650	(3.16)	1,749	3M	21B
1401/02/10	7,920	7,720	8,290	7,900	(2.71)	2,493	6M	51B
1401/02/07	8,100	7,760	8,260	8,120	3.18	3,791	7M	56B
1401/02/06	7,720	7,600	7,880	7,870	4.79	2,115	5M	39B
1401/02/05	7,100	6,950	7,640	7,510	3.16	1,995	5M	38B
1401/02/04	7,500	7,230	7,500	7,280	(4.34)	2,149	6M	45B
1401/01/31	7,720	7,390	7,750	7,610	2.98	2,726	11M	84B
1401/01/30	7,190	7,170	7,430	7,390	4.38	1,460	5M	35B
1401/01/29	7,090	6,920	7,100	7,080	4.58	1,748	9M	62B
1401/01/28	6,790	6,540	6,840	6,770	3.83	1,782	6M	41B
1401/01/27	6,520	6,410	6,520	6,520	4.99	1,829	10M	67B
1401/01/24	6,100	5,900	6,240	6,210	4.37	1,122	4M	24B
1401/01/23	6,030	5,710	6,190	5,950	(1.0)	2,001	11M	63B
1401/01/22	5,790	5,750	6,030	6,010	4.52	2,026	5M	27B
1401/01/21	5,540	5,540	5,870	5,750	1.59	1,527	3M	15B
1401/01/20	5,630	5,490	5,720	5,660	(1.22)	1,209	1M	7B
1401/01/17	5,740	5,550	5,870	5,730	(1.04)	1,302	2M	11B
1401/01/16	5,600	5,600	5,900	5,790	0.17	1,450	2M	10B
1401/01/15	6,120	5,660	6,210	5,780	(2.86)	1,712	5M	29B
1401/01/14	5,720	5,720	6,040	5,950	3.30	2,110	5M	31B
1401/01/10	5,780	5,520	5,850	5,760	0.52	1,659	3M	18B
1401/01/09	5,810	5,570	5,820	5,730	3.24	2,061	6M	32B
1401/01/07	5,550	5,410	5,670	5,550	(2.46)	2,049	14M	78B
1401/01/06	6,000	5,480	6,000	5,690	(1.22)	1,467	4M	23B
1400/12/28	5,600	5,510	5,810	5,760	4.08	1,431	9M	52B
1400/12/25	5,534	5,400	5,534	5,534	4.99	1,111	16M	87B
1400/12/24	5,271	5,271	5,271	5,271	5.00	976	3M	17B
1400/12/23	5,124	5,124	5,124	5,020	2.87	236	2M	9B
1400/12/07	8,730	8,730	8,930	8,760	2.94	1,406	1M	11B
1400/12/04	8,380	8,380	8,800	8,510	1.19	1,206	719K	6B
1400/12/03	8,390	8,270	8,510	8,410	(1.87)	1,061	1M	12B
1400/12/02	8,460	8,380	8,730	8,570	(0.92)	1,137	982K	8B
1400/12/01	8,410	8,360	8,830	8,650	(0.8)	1,152	753K	6B
1400/11/30	9,000	8,430	9,000	8,720	(0.91)	1,025	624K	5B
1400/11/27	8,590	8,590	9,000	8,800	0.0	1,193	358K	3B
1400/11/25	8,600	8,510	9,100	8,800	(0.11)	1,104	739K	6B
1400/11/24	8,590	8,590	8,890	8,810	(0.11)	979	412K	4B
1400/11/23	8,490	8,490	8,970	8,820	0.0	1,065	396K	3B
1400/11/20	8,620	8,510	8,870	8,820	(0.9)	2,851	664K	6B
1400/11/19	8,800	8,610	8,980	8,900	(0.89)	1,303	559K	5B
1400/11/18	8,710	8,710	8,920	8,980	(1.64)	927	699K	6B
1400/11/17	8,900	8,760	9,140	9,130	(0.98)	803	386K	3B
1400/11/16	8,900	8,900	9,240	9,220	(0.86)	1,053	497K	4B
1400/11/13	9,130	8,970	9,240	9,300	(0.43)	878	282K	3B
1400/11/12	9,360	9,130	9,600	9,340	(0.11)	1,011	665K	6B
1400/11/11	9,260	9,260	9,550	9,350	0.97	935	841K	8B
1400/11/10	9,120	9,120	9,310	9,260	4.40	1,290	2M	15B
1400/11/09	8,980	8,670	9,050	8,870	2.90	1,191	1M	9B
1400/11/06	8,800	8,400	8,890	8,620	0.23	820	412K	4B
1400/11/05	8,680	8,590	8,750	8,600	(4.87)	733	2M	20B
1400/11/04	8,670	8,670	9,100	9,040	(0.44)	855	419K	4B
1400/11/03	8,760	8,670	9,000	9,080	(0.44)	715	197K	2B
1400/11/02	9,530	8,900	9,530	9,120	0.44	941	384K	4B
1400/10/29	8,760	8,760	9,060	9,080	(0.77)	838	432K	4B
1400/10/28	9,240	9,060	9,400	9,150	(3.99)	554	1M	11B
1400/10/27	9,500	9,200	9,650	9,530	(0.42)	913	582K	6B
1400/10/26	9,510	9,500	9,820	9,570	(4.2)	1,109	1M	14B
1400/10/25	9,810	9,660	10,100	9,990	(0.3)	982	931K	9B
1400/10/22	9,860	9,760	10,100	10,020	(0.1)	1,023	766K	8B
1400/10/21	9,790	9,790	10,300	10,030	(0.3)	921	954K	10B
1400/10/20	10,310	9,790	10,310	10,060	(2.24)	1,042	827K	8B
1400/10/19	10,900	10,220	10,900	10,290	(4.28)	1,026	2M	16B
1400/10/18	10,650	10,650	10,950	10,750	0.96	1,232	858K	9B
1400/10/15	10,510	10,510	10,850	10,648	1.25	1,093	730K	8B
1400/10/14	10,250	10,240	10,680	10,517	0.65	1,092	961K	10B
1400/10/13	10,500	10,240	10,680	10,449	1.00	1,244	791K	8B
1400/10/12	9,900	9,900	10,650	10,346	0.05	1,317	721K	7B
1400/10/11	10,680	10,107	10,680	10,341	(2.73)	1,108	2M	18B
1400/10/08	11,400	10,394	11,400	10,631	(2.83)	2,517	11M	121B
1400/10/07	10,941	10,941	10,941	10,941	5.00	1,130	2M	20B
1400/10/06	10,420	10,420	10,420	10,420	5.00	1,420	2M	22B
1400/10/05	9,925	9,620	9,925	9,924	4.98	1,468	3M	31B
1400/10/04	9,499	9,001	9,552	9,453	3.90	1,927	4M	37B
1400/10/01	8,857	8,853	9,365	9,098	1.79	1,173	827K	8B
1400/09/30	8,672	8,672	9,150	8,938	0.43	892	452K	4B
1400/09/29	8,718	8,532	9,100	8,900	(0.1)	1,020	474K	4B
1400/09/28	8,631	8,631	9,100	8,909	0.33	2,897	946K	8B
1400/09/27	8,641	8,641	9,100	8,880	(0.28)	1,380	895K	8B
1400/09/24	8,920	8,621	8,966	8,905	(0.68)	974	482K	4B
1400/09/23	8,701	8,610	8,930	8,966	(0.72)	1,000	397K	3B
1400/09/22	8,980	8,741	9,150	9,031	(1.13)	1,161	677K	6B
1400/09/21	9,160	8,911	9,160	9,134	(0.64)	853	524K	5B
1400/09/20	9,071	9,070	9,450	9,193	0.37	1,477	644K	6B
1400/09/17	8,900	8,858	9,311	9,159	1.31	1,607	1M	13B
1400/09/16	8,980	8,900	9,130	9,041	(0.36)	1,226	612K	6B
1400/09/15	9,195	8,910	9,199	9,074	0.19	1,513	964K	9B
1400/09/14	8,823	8,820	9,199	9,057	0.15	1,034	415K	4B
1400/09/13	9,050	8,800	9,290	9,043	(0.83)	1,469	1M	10B
1400/09/10	8,767	8,700	9,400	9,119	1.45	1,503	2M	16B
1400/09/09	8,810	8,810	9,140	8,989	(0.08)	1,541	1M	11B
1400/09/08	9,191	8,820	9,191	8,996	(0.33)	1,448	1M	10B
1400/09/07	8,638	8,638	9,260	9,026	(0.71)	1,784	2M	20B
1400/09/06	9,500	9,054	9,500	9,091	(4.61)	1,677	3M	24B
1400/09/03	9,500	9,200	9,660	9,530	0.46	2,050	3M	28B
1400/09/02	9,480	9,280	9,600	9,486	1.74	2,768	2M	21B
1400/09/01	9,110	9,110	9,473	9,324	1.96	2,179	2M	15B
1400/08/30	8,973	8,973	9,300	9,145	(0.6)	1,891	1M	13B
1400/08/29	9,538	9,110	9,538	9,200	(2.08)	2,022	2M	19B
1400/08/26	9,180	9,000	9,420	9,395	4.71	3,321	6M	60B
1400/08/25	8,889	8,661	9,100	8,972	0.99	2,146	2M	15B
1400/08/24	9,500	8,820	9,500	8,884	(4.31)	1,711	4M	39B
1400/08/23	9,651	9,067	9,651	9,284	(0.74)	2,410	1M	11B
1400/08/22	9,370	9,026	9,577	9,353	0.28	2,458	2M	16B
1400/08/19	9,120	9,120	9,500	9,327	1.66	2,776	2M	17B
1400/08/18	9,001	9,000	9,399	9,175	(0.76)	2,715	2M	18B
1400/08/17	9,333	9,178	9,455	9,245	(4.31)	2,738	3M	28B
1400/08/16	10,005	9,573	10,080	9,661	(4.12)	1,713	2M	24B
1400/08/15	10,000	9,860	10,197	10,076	2.59	3,013	4M	40B
1400/08/12	9,980	9,501	9,990	9,822	1.03	2,354	1M	13B
1400/08/11	9,500	9,402	9,940	9,722	0.07	2,384	1M	10B
1400/08/10	9,335	9,335	10,140	9,715	(0.67)	2,726	973K	9B
1400/08/09	10,000	9,661	10,200	9,781	(3.82)	1,083	2M	17B
1400/08/08	10,690	10,046	10,690	10,169	(3.83)	3,065	3M	32B
1400/08/05	10,825	10,310	10,825	10,574	(2.27)	2,610	2M	23B
1400/08/04	10,673	10,673	11,300	10,820	(3.69)	3,028	3M	33B
1400/08/03	11,233	11,233	11,300	11,234	(4.99)	431	1M	15B
1400/08/01	11,830	11,806	12,211	11,824	(4.85)	410	1M	16B
1400/07/28	12,735	12,200	12,790	12,427	(2.42)	2,359	1M	18B
1400/07/27	12,600	12,517	12,955	12,735	(0.3)	3,157	2M	31B
1400/07/26	13,000	12,500	13,000	12,773	(1.43)	2,823	4M	53B
1400/07/25	12,961	12,800	12,961	12,958	4.97	3,118	8M	105B
1400/07/24	12,344	12,344	12,344	12,344	4.99	3,100	1M	16B
1400/07/21	11,990	11,703	12,280	11,757	(4.55)	2,491	2M	24B
1400/07/20	12,841	12,275	12,870	12,318	(4.67)	2,724	3M	38B
1400/07/19	13,150	12,500	13,150	12,921	0.69	3,446	1M	15B
1400/07/18	12,800	12,666	13,044	12,833	1.33	3,760	3M	33B
1400/07/17	12,990	12,320	12,990	12,665	0.33	3,392	2M	24B
1400/07/14	12,400	12,400	12,870	12,623	(0.39)	4,064	1M	13B
1400/07/12	12,404	12,404	12,886	12,672	0.58	4,367	1M	19B
1400/07/11	13,100	12,332	13,100	12,599	(2.94)	4,080	2M	27B
1400/07/10	12,950	12,650	13,189	12,981	2.88	5,318	2M	22B
1400/07/07	12,700	12,255	12,990	12,617	1.02	5,338	2M	26B
1400/07/06	12,880	12,220	12,880	12,489	(1.17)	5,553	2M	25B
1400/07/04	13,100	12,432	13,300	12,637	(3.43)	5,565	2M	31B
1400/07/03	13,000	12,880	13,530	13,086	1.54	6,651	2M	31B
1400/06/31	13,553	12,811	13,553	12,888	(4.43)	5,996	5M	60B
1400/06/30	13,900	13,362	13,901	13,485	(4.12)	3,790	3M	40B
1400/06/29	13,800	13,800	14,524	14,065	(0.38)	6,322	2M	25B
1400/06/28	14,300	14,001	14,900	14,119	(4.19)	4,851	4M	53B
1400/06/27	15,600	14,636	15,600	14,737	(4.34)	5,808	4M	59B
1400/06/24	15,490	14,740	15,730	15,406	2.84	21,530	4M	62B
1400/06/23	14,410	14,410	15,212	14,981	3.40	16,148	4M	67B
1400/06/22	14,228	14,228	15,100	14,488	(3.26)	11,048	6M	80B
1400/06/21	15,420	14,925	15,420	14,976	(4.67)	1,329	2M	25B
1400/06/20	15,633	15,190	16,200	15,710	(0.58)	7,560	4M	61B
1400/06/17	15,800	15,400	16,300	15,801	(1.98)	34,918	4M	67B
1400/06/16	15,332	15,332	16,800	16,121	0.10	22,796	6M	99B
1400/06/15	16,160	15,752	16,400	16,105	1.67	20,047	6M	100B
1400/06/14	16,100	15,450	16,339	15,840	(1.1)	8,792	6M	93B
1400/06/13	16,500	15,760	16,500	16,016	(1.01)	9,482	6M	102B
1400/06/10	16,000	15,890	16,480	16,179	0.35	7,387	6M	101B
1400/06/09	15,988	15,988	16,530	16,123	(4.2)	7,387	11M	178B
1400/06/08	16,741	16,741	17,290	16,829	(4.5)	4,008	7M	111B
1400/06/07	17,570	16,600	18,061	17,622	2.45	12,563	20M	346B
1400/06/06	16,850	16,502	17,349	17,201	4.10	9,987	27M	456B
1400/06/03	16,480	16,010	16,850	16,523	0.68	11,371	7M	112B
1400/06/02	16,119	16,110	16,899	16,411	(0.52)	13,127	9M	153B
1400/06/01	17,300	16,160	17,400	16,497	(1.16)	10,886	8M	129B
1400/05/31	16,170	16,160	16,806	16,691	4.28	11,415	10M	169B
1400/05/24	15,740	15,340	16,099	16,006	4.39	8,637	9M	138B
1400/05/23	15,193	14,710	15,799	15,333	1.75	10,670	9M	144B
1400/05/20	14,900	14,630	15,250	15,069	2.32	16,863	7M	106B
1400/05/19	14,990	14,400	14,990	14,728	0.05	12,187	5M	75B
1400/05/18	14,460	14,300	14,970	14,721	2.19	9,517	5M	79B
1400/05/17	14,250	13,946	14,730	14,405	(1.03)	9,997	6M	79B
1400/05/16	14,970	14,250	15,250	14,555	(2.64)	11,896	7M	101B
1400/05/13	14,750	14,650	15,181	14,949	2.64	9,413	7M	102B
1400/05/12	14,099	13,614	14,624	14,564	4.57	9,488	10M	146B
1400/05/11	13,870	13,201	14,300	13,928	0.53	12,142	7M	93B
1400/05/10	14,330	13,730	14,530	13,854	(4.14)	14,037	7M	92B
1400/05/09	13,530	13,530	14,750	14,452	2.82	13,042	7M	101B
1400/05/06	14,500	13,983	14,500	14,055	(4.5)	19,360	8M	110B
1400/05/05	15,200	14,442	15,210	14,718	(3.08)	17,880	8M	125B
1400/05/04	14,950	14,890	15,540	15,186	2.00	16,762	8M	125B
1400/04/28	14,100	14,100	15,450	14,888	0.71	33,765	17M	249B
1400/04/27	15,018	14,738	15,027	14,783	(4.71)	8,856	10M	144B
1400/04/26	15,860	15,340	16,000	15,513	(3.93)	34,344	19M	294B
1400/04/23	16,400	15,595	17,229	16,147	(1.63)	49,112	48M	782B
1400/04/22	16,415	16,415	16,415	16,415	5.00	15,949	5M	86B
1400/04/21	15,634	15,634	15,634	15,634	5.00	16,822	2M	33B
1400/04/20	14,800	14,359	14,962	14,890	4.49	17,340	4M	62B
1400/04/19	14,266	13,815	14,359	14,250	4.20	38,829	19M	272B
1400/04/16	13,676	13,676	13,676	13,676	5.00	12,928	12M	159B
1400/04/13	12,400	12,400	13,387	13,025	2.16	41,816	27M	346B
1400/04/12	12,750	12,750	12,750	12,750	(11.8)	1,469	3M	34B
1400/03/30	15,150	14,700	15,370	15,306	4.56	21,096	12M	176B
1400/03/29	14,600	14,038	14,714	14,639	4.46	26,297	15M	218B
1400/03/26	13,890	13,500	14,038	14,014	4.82	40,569	15M	208B
1400/03/25	13,490	12,962	13,601	13,370	3.21	89,134	27M	362B
1400/03/24	12,955	11,813	12,955	12,954	4.98	10,802	14M	178B
1400/03/23	11,800	11,756	12,522	12,339	3.46	76,391	19M	233B
1400/03/22	12,450	11,773	12,460	11,926	(3.76)	121,949	37M	444B
1400/03/18	12,392	12,392	12,392	12,392	5.00	47,649	2M	23B
1400/03/17	11,802	11,802	11,802	11,802	5.00	49,152	1M	17B
1400/03/12	11,466	11,466	11,466	11,240	2.93	31,604	913K	10B
1400/03/11	11,146	11,146	11,146	10,920	2.86	29,939	894K	10B
1400/03/10	10,616	10,616	10,616	10,616	4.99	52,844	2M	24B
1400/03/09	10,111	10,111	10,111	10,111	4.99	33,304	4M	44B
1400/03/05	9,630	9,630	9,630	9,630	4.99	71,826	16M	156B
1400/03/04	9,172	9,172	9,172	9,172	4.99	88,314	14M	130B
1400/03/03	8,736	8,736	8,736	8,736	5.00	28,508	2M	18B
1400/03/02	8,536	8,536	8,536	8,320	2.34	25,014	889K	8B
1400/03/01	8,277	8,277	8,277	8,130	3.13	29,979	1M	10B
1400/02/29	7,883	7,883	7,883	7,883	4.99	22,886	2M	19B
1400/02/28	7,508	7,508	7,508	7,508	4.99	13,663	2M	19B
1400/02/27	7,151	7,151	7,151	7,151	4.99	10,141	2M	18B
1400/02/26	6,811	6,811	6,811	6,811	4.99	10,059	3M	17B
1400/02/25	6,487	6,487	6,487	6,487	4.98	13,183	2M	16B
1400/02/22	6,179	6,179	6,179	6,179	517.90	2,369,914	65M	402B