Name: لیزینگ کارآفرین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
لیزینگ کارآفرین
ولکار(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,840	4,840	5,120	5,000	0.40	695	13M	64B
1405/06/28	5,060	4,980	5,060	4,980	(2.92)	439	6M	29B
1405/06/25	5,190	5,100	5,320	5,130	(2.29)	755	12M	59B
1405/06/24	5,390	5,140	5,390	5,250	(0.38)	816	9M	46B
1405/06/23	5,270	5,270	5,370	5,270	(2.95)	570	8M	45B
1405/06/22	5,650	5,330	5,650	5,430	(1.09)	1,147	20M	110B
1405/06/21	5,440	5,300	5,530	5,490	2.23	1,136	17M	91B
1405/06/18	5,300	5,200	5,390	5,370	2.48	1,286	23M	126B
1405/06/17	5,260	5,010	5,280	5,240	2.14	1,206	28M	147B
1405/06/16	5,020	5,020	5,190	5,130	0.98	919	10M	49B
1405/06/15	5,110	5,050	5,320	5,080	(2.31)	1,378	33M	167B
1405/06/14	5,190	5,190	5,400	5,200	(2.8)	590	10M	52B
1405/06/11	5,350	5,350	5,350	5,350	(2.9)	28	144K	773M
1405/06/10	5,510	5,440	5,720	5,510	(1.61)	448	6M	32B
1405/06/09	5,800	5,570	5,800	5,600	(2.44)	497	7M	37B
1405/06/08	5,750	5,620	5,750	5,740	2.68	1,089	11M	61B
1405/06/07	5,750	5,620	5,750	5,740	2.68	1,089	11M	61B
1405/06/04	5,690	5,370	5,690	5,590	1.08	1,521	46M	259B
1405/06/02	5,540	5,370	5,690	5,530	0.0	850	15M	82B
1405/06/01	5,480	5,480	5,770	5,530	(1.95)	369	8M	46B
1405/05/31	5,730	5,420	5,740	5,640	1.08	501	4M	22B
1405/05/28	5,580	5,430	5,580	5,580	2.95	647	14M	77B
1405/05/27	5,430	5,160	5,430	5,420	2.65	435	9M	49B
1405/05/26	5,280	5,280	5,280	5,280	2.92	370	5M	27B
1405/05/25	5,130	5,130	5,130	5,130	2.81	278	4M	20B
1405/05/24	4,850	4,850	4,990	4,990	2.89	284	6M	28B
1405/05/21	4,850	4,800	4,850	4,850	2.97	356	6M	27B
1405/05/20	4,850	4,800	4,850	4,850	2.97	356	6M	27B
1405/05/19	4,720	4,590	4,720	4,710	2.61	438	5M	25B
1405/05/18	4,690	4,460	4,720	4,590	0.0	668	14M	64B
1405/05/17	4,570	4,470	4,600	4,590	2.68	439	8M	35B
1405/05/14	4,460	4,330	4,480	4,470	2.76	560	14M	64B
1405/05/13	4,370	4,260	4,370	4,350	2.35	792	29M	127B
1405/05/12	4,370	4,260	4,370	4,350	2.35	792	29M	127B
1405/05/11	4,250	4,250	4,250	4,250	2.91	182	7M	29B
1405/05/10	4,130	4,130	4,130	4,130	2.99	240	9M	37B
1405/05/07	4,010	4,010	4,010	4,010	2.82	333	17M	67B
1405/05/06	3,950	3,840	4,010	3,900	(1.27)	289	2M	7B
1405/05/05	4,040	3,880	4,040	3,950	0.25	150	634K	3B
1405/05/04	3,970	3,800	3,980	3,940	1.81	287	2M	9B
1405/05/03	3,900	3,780	3,960	3,870	(0.26)	328	2M	6B
1405/04/31	3,960	3,850	4,040	3,880	(2.02)	176	667K	3B
1405/04/30	4,060	3,930	4,060	3,960	0.25	132	343K	1B
1405/04/29	4,030	3,870	4,030	3,950	0.25	179	641K	3B
1405/04/28	3,990	3,800	3,990	3,940	1.55	264	2M	8B
1405/04/27	3,850	3,850	4,000	3,880	(2.02)	215	1M	4B
1405/04/24	3,990	3,840	4,050	3,960	0.25	299	3M	11B
1405/04/23	3,900	3,840	4,060	3,950	0.0	335	2M	10B
1405/04/22	3,950	3,950	3,950	3,950	(2.95)	53	560K	2B
1405/04/21	4,100	3,950	4,160	4,070	0.49	403	8M	33B
1405/04/20	4,180	4,030	4,180	4,050	(2.41)	51	592K	2B
1405/04/17	4,290	4,060	4,290	4,150	(0.72)	296	2M	9B
1405/04/16	4,250	4,150	4,260	4,180	0.72	184	324K	1B
1405/04/15	4,120	4,120	4,210	4,150	1.22	264	823K	3B
1405/04/14	4,120	4,120	4,210	4,150	1.22	264	823K	3B
1405/04/13	4,120	4,120	4,210	4,150	1.22	264	823K	3B
1405/04/10	4,120	4,120	4,210	4,150	1.22	264	823K	3B
1405/04/09	3,960	3,960	4,130	4,100	0.99	194	597K	2B
1405/04/08	4,260	4,030	4,260	4,060	(2.17)	232	602K	2B
1405/04/07	4,220	3,990	4,220	4,150	0.97	358	5M	20B
1405/04/06	4,100	4,030	4,190	4,110	0.71	261	1M	5B
1405/04/03	3,958	3,958	4,110	4,081	0.02	605	4M	18B
1405/04/01	4,100	3,935	4,174	4,080	0.59	770	7M	29B
1405/03/26	4,492	4,232	4,492	4,281	(1.86)	437	11M	46B
1405/03/25	4,300	4,300	4,362	4,362	3.00	314	3M	13B
1405/03/24	4,237	4,131	4,237	4,235	2.94	379	6M	25B
1405/03/23	4,062	4,062	4,115	4,114	2.95	411	13M	53B
1405/03/20	3,875	3,875	4,055	3,996	0.20	471	4M	17B
1405/03/19	3,967	3,967	3,998	3,988	2.73	294	1M	4B
1405/03/18	3,882	3,882	3,882	3,882	(3.0)	34	199K	772M
1405/03/17	3,992	3,900	4,038	4,002	1.29	275	1M	5B
1405/03/16	3,850	3,850	3,990	3,951	(0.18)	293	3M	10B
1405/03/13	4,059	3,873	4,059	3,958	0.15	322	2M	8B
1405/03/12	4,059	3,840	4,059	3,952	0.25	384	4M	16B
1405/03/11	3,972	3,880	3,972	3,942	2.20	405	4M	16B
1405/03/10	3,857	3,780	3,857	3,857	2.99	187	2M	9B
1405/03/09	3,745	3,636	3,745	3,745	3.00	254	1M	5B
1405/03/06	3,636	3,482	3,636	3,636	2.97	240	3M	11B
1405/03/05	3,636	3,482	3,636	3,636	2.97	240	3M	11B
1405/03/04	3,579	3,382	3,579	3,531	1.61	428	7M	23B
1405/03/03	3,475	3,475	3,475	3,475	2.99	179	1M	5B
1405/03/02	3,372	3,300	3,374	3,374	2.99	290	6M	19B
1405/02/30	3,296	3,174	3,297	3,276	2.34	271	2M	6B
1405/02/29	3,040	3,040	3,221	3,201	2.33	364	2M	7B
1404/12/09	3,200	3,065	3,200	3,104	(0.77)	243	779K	2B
1404/12/06	3,200	3,084	3,200	3,128	(1.01)	529	2M	6B
1404/12/05	3,090	3,090	3,200	3,160	0.06	114	286K	905M
1404/12/04	3,149	3,118	3,223	3,158	0.86	253	1M	4B
1404/12/03	3,210	3,072	3,210	3,131	0.35	271	1M	4B
1404/12/02	3,225	3,040	3,225	3,120	(0.38)	195	579K	2B
1404/11/29	3,128	3,088	3,160	3,132	0.29	533	912K	3B
1404/11/28	3,090	3,062	3,146	3,123	2.23	198	1M	4B
1404/11/27	3,180	3,015	3,180	3,055	(1.64)	268	1M	4B
1404/11/26	3,200	3,051	3,205	3,106	(0.26)	569	2M	6B
1404/11/25	3,130	3,075	3,189	3,114	0.52	529	1M	4B
1404/11/21	3,066	3,044	3,130	3,098	1.84	375	1M	4B
1404/11/20	3,040	2,941	3,121	3,042	0.36	232	3M	8B
1404/11/19	3,020	2,980	3,071	3,031	1.64	562	3M	8B
1404/11/18	2,942	2,937	3,002	2,982	2.30	399	3M	9B
1404/11/14	2,921	2,892	2,945	2,915	0.73	375	1M	3B
1404/11/13	2,810	2,790	2,942	2,894	1.19	353	2M	5B
1404/11/12	2,785	2,741	2,904	2,860	1.42	457	2M	5B
1404/11/11	2,866	2,785	2,900	2,820	(1.78)	280	1M	4B
1404/11/08	2,866	2,866	2,930	2,871	(2.81)	412	2M	6B
1404/11/07	2,950	2,942	3,080	2,954	(2.57)	237	2M	7B
1404/11/06	3,029	3,029	3,121	3,032	(2.88)	237	5M	16B
1404/11/05	3,122	3,122	3,221	3,122	(2.98)	267	13M	41B
1404/11/04	3,213	3,184	3,329	3,218	(1.95)	603	1M	4B
1404/11/01	3,300	3,234	3,356	3,282	0.21	443	3M	9B
1404/10/30	3,241	3,221	3,314	3,275	1.77	451	2M	8B
1404/10/29	3,283	3,190	3,283	3,218	0.91	270	317K	1B
1404/10/28	3,141	3,127	3,225	3,189	1.82	340	3M	10B
1404/10/24	3,204	3,107	3,204	3,132	(2.22)	605	4M	12B
1404/10/23	3,192	3,162	3,290	3,203	0.06	405	1M	3B
1404/10/22	3,101	3,101	3,243	3,201	1.62	493	3M	10B
1404/10/21	3,141	3,141	3,250	3,150	(2.72)	461	2M	7B
1404/10/20	3,218	3,218	3,316	3,238	(2.38)	682	8M	26B
1404/10/17	3,407	3,305	3,410	3,317	(2.64)	474	3M	9B
1404/10/16	3,352	3,352	3,437	3,407	0.26	618	5M	17B
1404/10/15	3,404	3,374	3,430	3,398	0.47	459	5M	16B
1404/10/14	3,300	3,300	3,430	3,382	1.17	440	3M	9B
1404/10/10	3,338	3,338	3,449	3,343	(2.85)	1,992	12M	40B
1404/10/09	3,482	3,436	3,482	3,441	(2.85)	768	12M	41B
1404/10/08	3,532	3,517	3,654	3,542	(2.29)	598	6M	21B
1404/10/07	3,683	3,569	3,683	3,625	1.26	617	6M	23B
1404/10/06	3,580	3,580	3,580	3,580	2.99	519	10M	37B
1404/10/03	3,450	3,410	3,492	3,476	2.51	729	15M	52B
1404/10/02	3,536	3,377	3,536	3,391	(2.59)	1,231	9M	31B
1404/10/01	3,505	3,439	3,534	3,481	1.28	1,184	7M	25B
1404/09/30	3,438	3,370	3,438	3,437	2.97	657	14M	49B
1404/09/29	3,330	3,280	3,341	3,338	2.90	770	16M	54B
1404/09/26	3,326	3,218	3,328	3,244	0.37	512	7M	23B
1404/09/25	3,210	3,180	3,275	3,232	1.64	429	5M	16B
1404/09/24	3,175	3,139	3,238	3,180	1.11	628	5M	15B
1404/09/23	3,154	3,098	3,168	3,145	0.03	1,064	6M	20B
1404/09/22	3,231	3,131	3,231	3,144	0.22	306	1M	4B
1404/09/19	3,081	3,081	3,161	3,137	2.22	480	5M	16B
1404/09/18	3,140	3,064	3,140	3,069	0.33	402	1M	4B
1404/09/17	3,118	3,060	3,120	3,059	0.96	389	2M	6B
1404/09/16	3,050	2,986	3,075	3,030	1.47	274	3M	9B
1404/09/15	3,020	2,935	3,068	2,986	0.10	237	1M	4B
1404/09/12	3,002	2,975	3,063	2,983	0.27	414	1M	4B
1404/09/11	2,972	2,945	3,033	2,975	0.98	516	3M	9B
1404/09/10	2,956	2,926	3,024	2,946	0.34	761	2M	6B
1404/09/09	2,940	2,885	2,979	2,936	(0.03)	314	592K	2B
1404/09/08	2,891	2,881	2,970	2,937	(0.1)	260	664K	2B
1404/09/05	3,002	2,901	3,002	2,940	0.0	243	1M	4B
1404/09/04	2,995	2,922	3,001	2,940	0.86	297	2M	6B
1404/09/02	2,972	2,882	2,972	2,915	0.0	569	2M	6B
1404/09/01	2,982	2,870	2,982	2,915	0.17	266	1M	3B
1404/08/28	2,836	2,836	2,950	2,910	0.10	244	683K	2B
1404/08/27	3,042	2,888	3,042	2,907	(2.35)	438	8M	22B
1404/08/26	3,034	2,887	3,034	2,977	0.98	345	4M	12B
1404/08/25	2,910	2,910	2,971	2,948	2.18	473	17M	50B
1404/08/24	2,917	2,860	2,932	2,885	0.77	335	3M	8B
1404/08/21	2,840	2,835	2,900	2,863	0.35	220	1M	4B
1404/08/20	2,806	2,806	2,913	2,853	0.18	281	1M	4B
1404/08/19	2,817	2,810	2,914	2,848	(0.18)	339	2M	7B
1404/08/18	2,832	2,800	2,900	2,853	(0.7)	192	2M	5B
1404/08/17	2,888	2,832	2,916	2,873	(0.35)	258	4M	11B
1404/08/14	2,791	2,791	2,915	2,883	0.35	438	5M	14B
1404/08/13	2,896	2,819	2,910	2,873	(1.14)	361	4M	11B
1404/08/12	2,910	2,896	2,988	2,906	0.10	336	3M	8B
1404/08/11	2,860	2,860	2,928	2,903	(0.72)	315	3M	10B
1404/08/10	2,858	2,858	2,950	2,924	0.27	422	7M	19B
1404/08/07	2,853	2,853	2,990	2,916	0.21	525	3M	10B
1404/08/06	2,924	2,850	2,939	2,910	1.96	485	7M	19B
1404/08/05	2,890	2,841	2,924	2,854	0.32	222	3M	7B
1404/08/04	2,915	2,773	2,925	2,845	(0.04)	249	2M	6B
1404/08/03	2,865	2,820	2,913	2,846	0.53	215	1M	4B
1404/07/30	2,770	2,770	2,872	2,831	0.07	232	1M	3B
1404/07/29	2,810	2,775	2,852	2,829	(0.07)	184	560K	2B
1404/07/28	2,810	2,810	2,905	2,831	0.18	186	1M	3B
1404/07/27	2,813	2,813	2,897	2,826	0.43	271	1M	4B
1404/07/26	2,876	2,797	2,877	2,814	0.68	244	2M	5B
1404/07/23	2,775	2,722	2,807	2,795	(0.39)	230	1M	4B
1404/07/22	2,801	2,760	2,870	2,806	0.21	210	2M	4B
1404/07/21	2,825	2,744	2,869	2,800	0.50	314	4M	10B
1404/07/20	2,701	2,701	2,824	2,786	1.57	358	3M	10B
1404/07/19	2,673	2,673	2,800	2,743	0.11	245	815K	2B
1404/07/16	2,676	2,676	2,808	2,740	(0.36)	282	1M	4B
1404/07/15	2,699	2,699	2,797	2,750	(0.25)	281	3M	7B
1404/07/14	2,694	2,693	2,839	2,757	(0.68)	271	2M	5B
1404/07/13	2,781	2,730	2,854	2,776	0.18	270	3M	8B
1404/07/12	2,661	2,661	2,818	2,771	1.24	461	4M	11B
1404/07/09	2,661	2,661	2,661	2,737	(0.22)	73	383K	1B
1404/07/08	2,696	2,689	2,770	2,743	(1.05)	128	2M	5B
1404/07/07	2,858	2,717	2,858	2,772	(0.11)	332	4M	10B
1404/07/06	2,781	2,711	2,784	2,775	2.66	328	6M	17B
1404/07/05	2,556	2,556	2,708	2,703	2.78	430	6M	16B
1404/07/02	2,633	2,558	2,633	2,630	2.85	298	7M	18B
1404/07/01	2,452	2,452	2,602	2,557	1.19	369	7M	18B
1404/06/31	2,489	2,487	2,615	2,527	(1.4)	183	3M	7B
1404/06/30	2,527	2,527	2,600	2,563	(1.61)	136	3M	8B
1404/06/29	2,562	2,539	2,562	2,605	(0.46)	136	949K	2B
1404/06/26	2,695	2,560	2,695	2,617	(0.27)	105	764K	2B
1404/06/25	2,559	2,554	2,640	2,624	(0.3)	119	730K	2B
1404/06/24	2,703	2,610	2,703	2,632	0.23	121	696K	2B
1404/06/23	2,560	2,560	2,701	2,626	0.11	182	601K	2B
1404/06/22	2,561	2,560	2,680	2,623	(0.08)	98	282K	730M
1404/06/18	2,583	2,583	2,649	2,625	(0.11)	128	674K	2B
1404/06/17	2,575	2,575	2,699	2,628	0.0	173	861K	2B
1404/06/16	2,550	2,550	2,675	2,628	0.0	115	273K	716M
1404/06/15	2,635	2,574	2,689	2,628	(0.38)	165	1M	3B
1404/06/12	2,633	2,610	2,711	2,638	0.19	156	699K	2B
1404/06/11	2,573	2,573	2,705	2,633	0.23	268	687K	2B
1404/06/09	2,550	2,550	2,628	2,627	(0.04)	181	155K	401M
1404/06/08	2,556	2,556	2,562	2,628	(0.27)	149	517K	1B
1404/06/05	2,563	2,563	2,679	2,635	(0.26)	125	710K	2B
1404/06/04	2,575	2,572	2,638	2,642	(0.34)	126	695K	2B
1404/06/03	2,590	2,581	2,660	2,651	(0.34)	112	658K	2B
1404/06/01	2,590	2,590	2,700	2,660	0.0	141	309K	820M
1404/05/29	2,590	2,590	2,670	2,660	(0.15)	153	371K	965M
1404/05/28	2,605	2,605	2,739	2,664	(0.22)	630	5M	14B
1404/05/27	2,680	2,664	2,724	2,670	0.07	171	848K	2B
1404/05/26	2,629	2,629	2,720	2,668	0.04	103	350K	937M
1404/05/25	2,594	2,593	2,720	2,667	(0.22)	389	2M	5B
1404/05/22	2,603	2,603	2,609	2,673	(0.37)	75	741K	2B
1404/05/21	2,626	2,610	2,690	2,683	(0.26)	134	508K	1B
1404/05/20	2,621	2,620	2,656	2,690	(0.11)	167	253K	666M
1404/05/19	2,619	2,619	2,760	2,693	0.0	105	89K	238M
1404/05/18	2,635	2,617	2,750	2,693	(0.11)	158	773K	2B
1404/05/15	2,651	2,622	2,703	2,696	(0.26)	184	567K	1B
1404/05/14	2,681	2,681	2,781	2,703	0.07	189	516K	1B
1404/05/13	2,621	2,621	2,754	2,701	0.0	269	944K	3B
1404/05/12	2,700	2,699	2,759	2,701	0.04	194	792K	2B
1404/05/11	2,626	2,626	2,707	2,700	(0.26)	342	3M	8B
1404/05/08	2,639	2,639	2,709	2,707	(0.48)	115	865K	2B
1404/05/07	2,647	2,647	2,700	2,720	(0.29)	77	542K	1B
1404/05/06	2,679	2,676	2,749	2,728	(1.09)	116	2M	5B
1404/05/05	2,718	2,682	2,799	2,758	(0.22)	133	504K	1B
1404/05/04	2,781	2,711	2,862	2,764	(0.61)	545	4M	11B
1404/05/01	2,767	2,710	2,850	2,781	(0.43)	288	2M	6B
1404/04/31	2,813	2,780	2,871	2,793	0.18	201	1M	3B
1404/04/30	2,870	2,722	2,871	2,788	0.0	236	927K	3B
1404/04/29	2,829	2,743	2,909	2,788	(1.38)	886	8M	22B
1404/04/28	2,832	2,807	2,900	2,827	(0.04)	240	1M	4B
1404/04/25	2,809	2,809	2,893	2,828	0.68	313	4M	10B
1404/04/24	2,812	2,779	2,872	2,809	(0.11)	261	1M	4B
1404/04/23	2,829	2,778	2,897	2,812	(0.07)	1,133	5M	15B
1404/04/22	2,730	2,730	2,898	2,814	0.0	233	393K	1B
1404/04/16	3,200	3,149	3,280	3,180	(0.16)	371	5M	15B
1404/04/11	3,178	3,178	3,340	3,185	(2.78)	3,269	56M	177B
1404/04/10	3,201	3,201	3,201	3,276	(0.7)	19	964K	3B
1404/04/09	3,299	3,299	3,299	3,299	(3.0)	49	5M	15B
1404/04/08	3,381	3,381	3,381	3,401	(2.41)	44	3M	11B
1404/04/07	3,485	3,485	3,485	3,485	(2.98)	140	18M	63B
1404/03/21	3,744	3,540	3,744	3,592	(1.56)	259	3M	12B
1404/03/20	3,780	3,592	3,797	3,649	(1.46)	383	10M	36B
1404/03/19	3,830	3,636	3,850	3,703	(1.2)	240	6M	23B
1404/03/18	3,657	3,652	3,817	3,748	(0.43)	454	9M	33B
1404/03/17	3,800	3,695	3,820	3,764	(1.18)	133	4M	14B
1404/03/13	3,825	3,763	3,883	3,809	0.74	455	6M	22B
1404/03/12	3,705	3,705	3,813	3,781	2.13	597	13M	50B
1404/03/11	3,682	3,681	3,778	3,702	0.54	414	8M	29B
1404/03/10	3,690	3,615	3,701	3,682	2.45	443	6M	23B
1404/03/07	3,516	3,516	3,595	3,594	2.95	288	5M	19B
1404/03/06	3,302	3,302	3,496	3,491	2.83	432	9M	31B
1404/03/05	3,435	3,335	3,538	3,395	(1.25)	478	10M	35B
1404/03/04	3,577	3,374	3,577	3,438	(1.15)	263	5M	17B
1404/03/03	3,500	3,385	3,570	3,478	0.03	308	2M	7B
1404/02/31	3,476	3,476	3,562	3,477	(2.96)	376	13M	45B
1404/02/30	3,624	3,561	3,700	3,583	(2.4)	254	5M	18B
1404/02/29	3,670	3,625	3,800	3,671	(1.16)	621	10M	35B
1404/02/28	3,770	3,637	3,785	3,714	0.62	490	3M	9B
1404/02/27	3,789	3,620	3,789	3,691	(0.54)	307	3M	9B
1404/02/24	3,743	3,611	3,750	3,711	0.35	297	2M	7B
1404/02/23	3,702	3,671	3,848	3,698	(2.27)	755	12M	45B
1404/02/22	3,681	3,681	3,787	3,784	2.91	480	8M	32B
1404/02/21	3,704	3,622	3,717	3,677	(1.53)	224	3M	10B
1404/02/20	3,870	3,717	3,870	3,734	(2.53)	329	10M	36B
1404/02/17	3,790	3,651	3,837	3,831	2.82	549	19M	71B
1404/02/16	3,601	3,601	3,802	3,726	0.92	357	3M	11B
1404/02/15	3,760	3,577	3,760	3,692	0.41	611	5M	19B
1404/02/14	3,563	3,556	3,771	3,677	0.41	361	3M	11B
1404/02/13	3,870	3,651	3,870	3,662	(2.68)	446	8M	28B
1404/02/10	3,760	3,630	3,814	3,763	1.62	746	8M	30B
1404/02/09	3,598	3,598	3,750	3,703	1.06	545	7M	26B
1404/02/08	3,623	3,596	3,784	3,664	(1.0)	519	6M	20B
1404/02/07	3,765	3,699	3,765	3,701	(2.94)	516	13M	49B
1404/02/06	3,739	3,739	3,878	3,813	0.85	741	10M	39B
1404/02/03	3,633	3,633	3,827	3,781	1.72	732	9M	33B
1404/02/02	3,700	3,532	3,728	3,717	2.68	1,195	36M	133B
1404/02/01	3,620	3,620	3,620	3,620	2.99	447	10M	37B
1404/01/31	3,515	3,501	3,515	3,515	2.99	438	18M	64B
1404/01/30	3,413	3,413	3,413	3,413	2.99	454	7M	23B
1404/01/27	3,350	3,285	3,353	3,314	1.78	404	3M	9B
1404/01/26	3,152	3,152	3,292	3,256	1.85	566	15M	50B
1404/01/25	3,150	3,150	3,229	3,197	0.25	805	11M	36B
1404/01/24	3,108	3,108	3,201	3,189	2.57	789	12M	38B
1404/01/23	3,107	3,107	3,195	3,109	(2.93)	580	17M	53B
1404/01/20	3,134	3,134	3,134	3,203	(0.84)	91	1M	4B
1404/01/19	3,246	3,154	3,246	3,230	2.47	703	15M	48B
1404/01/18	3,152	3,152	3,152	3,152	2.97	369	13M	40B
1404/01/17	3,100	3,099	3,100	3,061	1.69	406	3M	9B
1404/01/16	2,985	2,985	3,039	3,010	2.00	409	3M	10B
1404/01/10	2,816	2,816	2,985	2,951	1.79	447	3M	10B
1404/01/09	2,850	2,759	2,929	2,899	1.93	589	4M	12B
1404/01/06	2,884	2,774	2,884	2,844	1.57	534	3M	10B
1404/01/05	2,677	2,677	2,841	2,800	1.49	488	4M	10B
1403/12/28	2,688	2,688	2,700	2,759	(0.43)	100	751K	2B
1403/12/27	2,745	2,722	2,800	2,771	(1.25)	377	2M	7B
1403/12/26	2,740	2,740	2,888	2,806	(0.43)	817	1M	4B
1403/12/25	2,710	2,710	2,861	2,818	1.44	573	3M	9B
1403/12/22	2,749	2,749	2,799	2,778	(1.94)	531	3M	9B
1403/12/21	2,757	2,757	2,760	2,833	(0.32)	109	525K	1B
1403/12/20	2,784	2,784	2,940	2,842	(0.98)	413	2M	6B
1403/12/19	2,835	2,835	2,848	2,870	(1.78)	159	3M	9B
1403/12/18	2,848	2,848	2,888	2,922	(0.48)	81	827K	2B
1403/12/15	2,899	2,887	2,950	2,936	(1.34)	369	2M	6B
1403/12/14	3,000	2,900	3,026	2,976	(0.13)	520	3M	8B
1403/12/13	2,923	2,923	3,030	2,980	(1.1)	237	2M	5B
1403/12/12	2,991	2,975	3,127	3,013	(1.73)	872	5M	15B
1403/12/11	3,045	3,041	3,188	3,066	(2.2)	415	4M	13B
1403/12/08	3,088	3,057	3,239	3,135	(0.51)	905	4M	12B
1403/12/07	3,082	3,082	3,159	3,151	2.74	1,237	7M	22B
1403/12/06	3,040	2,937	3,105	3,067	1.72	1,075	5M	15B
1403/12/05	2,992	2,987	3,170	3,015	(2.08)	979	6M	18B
1403/12/04	3,189	3,018	3,204	3,079	(1.03)	729	2M	7B
1403/12/01	3,116	3,090	3,179	3,111	0.78	561	1M	5B
1403/11/30	3,030	3,010	3,160	3,087	0.49	646	2M	5B
1403/11/29	3,037	3,037	3,111	3,072	(1.85)	434	3M	9B
1403/11/28	3,048	3,048	3,048	3,130	(0.38)	38	580K	2B
1403/11/27	3,084	3,084	3,100	3,142	(1.16)	76	2M	6B
1403/11/23	3,230	3,111	3,303	3,179	(0.87)	440	5M	16B
1403/11/21	3,102	3,102	3,225	3,207	2.39	1,162	6M	18B
1403/11/17	3,139	3,105	3,145	3,132	2.55	910	4M	13B
1403/11/16	3,000	3,000	3,104	3,054	1.33	814	2M	7B
1403/11/15	3,064	2,971	3,064	3,014	(1.57)	803	4M	12B
1403/11/14	3,059	3,059	3,155	3,062	(2.89)	680	6M	20B
1403/11/13	3,100	3,100	3,100	3,153	(1.31)	218	2M	6B
1403/11/10	3,171	3,171	3,194	3,195	(2.26)	687	3M	11B
1403/11/08	3,320	3,228	3,344	3,269	(1.74)	638	3M	9B
1403/11/07	3,280	3,253	3,325	3,327	(0.78)	308	1M	4B
1403/11/06	3,361	3,323	3,450	3,353	(2.1)	1,097	5M	17B
1403/11/03	3,498	3,384	3,526	3,425	0.0	1,379	5M	16B
1403/11/02	3,418	3,418	3,523	3,425	(2.78)	1,314	5M	17B
1403/11/01	3,512	3,441	3,599	3,523	(0.68)	430	2M	6B
1403/10/30	3,555	3,531	3,606	3,547	0.74	448	2M	6B
1403/10/29	3,508	3,410	3,594	3,521	0.26	471	2M	6B
1403/10/26	3,580	3,416	3,580	3,512	(0.26)	471	1M	4B
1403/10/24	3,499	3,430	3,576	3,521	(0.09)	623	1M	4B
1403/10/23	3,620	3,499	3,627	3,524	(2.3)	688	4M	13B
1403/10/22	3,660	3,524	3,740	3,607	(0.69)	767	3M	12B
1403/10/19	3,590	3,590	3,690	3,632	0.83	784	2M	7B
1403/10/18	3,510	3,510	3,640	3,602	1.92	903	3M	12B
1403/10/17	3,453	3,453	3,600	3,534	0.23	679	3M	11B
1403/10/16	3,574	3,440	3,574	3,526	(0.31)	806	2M	8B
1403/10/15	3,440	3,440	3,570	3,537	1.49	870	5M	18B
1403/10/12	3,400	3,400	3,540	3,485	0.09	1,841	2M	6B
1403/10/11	3,381	3,381	3,584	3,482	(0.03)	526	596K	2B
1403/10/10	3,561	3,397	3,561	3,483	(0.4)	421	1M	5B
1403/10/09	3,420	3,420	3,558	3,497	0.84	470	3M	10B
1403/10/08	3,430	3,326	3,489	3,468	2.36	707	5M	18B
1403/10/05	3,535	3,379	3,535	3,388	(2.73)	578	6M	19B
1403/10/04	3,470	3,401	3,567	3,483	(0.66)	705	4M	13B
1403/10/03	3,452	3,452	3,579	3,506	(0.34)	655	5M	16B
1403/10/02	3,450	3,450	3,592	3,518	(0.42)	596	4M	15B
1403/10/01	3,600	3,518	3,600	3,533	0.63	533	2M	8B
1403/09/28	3,535	3,487	3,587	3,511	(2.31)	755	4M	13B
1403/09/27	3,612	3,537	3,646	3,594	(1.43)	364	2M	7B
1403/09/26	3,694	3,634	3,756	3,646	(2.67)	663	8M	30B
1403/09/25	3,756	3,671	3,756	3,746	2.71	697	5M	20B
1403/09/24	3,600	3,550	3,650	3,647	2.91	718	5M	18B
1403/09/21	3,480	3,480	3,590	3,544	0.57	532	3M	10B
1403/09/20	3,600	3,480	3,640	3,524	(1.76)	502	4M	13B
1403/09/19	3,439	3,439	3,633	3,587	1.67	609	3M	11B
1403/09/18	3,528	3,433	3,575	3,528	(0.31)	455	2M	8B
1403/09/17	3,553	3,457	3,609	3,539	(0.25)	553	4M	16B
1403/09/14	3,580	3,501	3,638	3,548	(0.39)	861	6M	20B
1403/09/13	3,639	3,504	3,639	3,562	0.48	546	4M	12B
1403/09/12	3,371	3,371	3,557	3,545	2.63	661	6M	22B
1403/09/11	3,324	3,324	3,523	3,454	0.96	455	5M	17B
1403/09/10	3,479	3,320	3,481	3,421	1.15	654	4M	15B
1403/09/07	3,312	3,312	3,488	3,382	(0.94)	510	4M	13B
1403/09/06	3,441	3,340	3,441	3,414	2.18	704	12M	40B
1403/09/05	3,277	3,277	3,369	3,341	2.14	677	7M	23B
1403/09/04	3,244	3,152	3,278	3,271	2.76	495	5M	15B
1403/09/03	3,160	3,157	3,244	3,183	0.79	512	2M	8B
1403/08/30	3,150	3,073	3,244	3,158	0.22	423	2M	5B
1403/08/29	3,134	3,050	3,232	3,151	0.38	611	5M	14B
1403/08/28	3,199	3,136	3,217	3,139	0.45	267	1M	4B
1403/08/27	3,180	3,072	3,220	3,125	(0.16)	369	2M	6B
1403/08/26	3,055	3,055	3,186	3,130	1.16	440	3M	9B
1403/08/23	3,011	3,011	3,179	3,094	0.19	431	3M	8B
1403/08/22	2,999	2,996	3,160	3,088	0.03	349	1M	5B
1403/08/21	3,170	3,006	3,170	3,087	(0.23)	339	1M	5B
1403/08/20	3,010	3,010	3,157	3,094	0.91	332	2M	5B
1403/08/19	2,936	2,936	3,107	3,066	1.62	423	3M	9B
1403/08/16	2,941	2,934	3,058	3,017	(0.23)	269	728K	2B
1403/08/15	3,000	2,945	3,058	3,024	(0.4)	284	1M	3B
1403/08/14	2,973	2,973	3,068	3,036	(0.91)	313	2M	5B
1403/08/13	2,985	2,982	3,068	3,064	(0.33)	98	667K	2B
1403/08/12	2,977	2,977	3,152	3,074	0.39	441	2M	7B
1403/08/09	2,980	2,948	3,102	3,062	1.63	379	4M	11B
1403/08/08	2,935	2,934	3,055	3,013	(0.1)	625	5M	15B
1403/08/07	3,022	2,940	3,097	3,016	(0.36)	612	4M	11B
1403/08/06	3,070	2,995	3,158	3,027	(1.94)	1,005	9M	26B
1403/08/05	3,060	3,053	3,197	3,087	(1.91)	782	12M	37B
1403/08/02	3,053	3,053	3,053	3,147	0.0	4	22K	66M
1403/08/01	3,053	3,053	3,053	3,147	0.0	2	6K	18M
1403/07/30	3,053	3,053	3,053	3,147	0.0	6	15K	45M
1403/07/29	3,054	3,054	3,054	3,147	(0.03)	6	61K	187M
1403/07/28	3,054	3,054	3,054	3,148	0.0	3	6K	19M
1403/07/25	3,069	3,069	3,069	3,148	(0.47)	513	743K	2B
1403/07/24	3,070	3,070	3,070	3,163	(0.03)	5	25K	76M
1403/07/23	3,071	3,071	3,071	3,164	(0.03)	9	29K	88M
1403/07/22	3,104	3,104	3,104	3,165	(1.06)	528	2M	5B
1403/07/21	3,140	3,140	3,140	3,199	(1.17)	531	2M	6B
1403/07/18	3,216	3,216	3,216	3,237	(0.34)	513	2M	5B
1403/07/17	3,238	3,238	3,238	3,248	(0.67)	517	3M	10B
1403/07/16	3,238	3,238	3,238	3,270	0.0	7	59K	191M
1403/07/15	3,238	3,238	3,238	3,270	0.0	2	23K	74M
1403/07/14	3,238	3,238	3,238	3,270	0.0	3	10K	32M
1403/07/11	3,238	3,238	3,238	3,270	0.0	2	5K	15M
1403/07/10	3,238	3,238	3,238	3,270	0.0	1	15K	50M
1403/07/09	3,238	3,238	3,238	3,270	0.0	8	31K	100M
1403/07/08	3,238	3,238	3,238	3,270	0.0	5	14K	47M
1403/07/07	3,238	3,238	3,238	3,270	0.0	10	23K	75M
1403/07/04	3,250	3,220	3,308	3,270	(0.12)	376	4M	14B
1403/07/03	3,250	3,171	3,310	3,274	1.43	588	9M	29B
1403/07/02	3,250	3,118	3,260	3,228	0.88	402	6M	19B
1403/07/01	3,200	3,107	3,200	3,200	2.99	226	7M	23B
1403/06/28	3,181	3,181	3,181	3,107	0.58	170	1M	3B
1403/06/27	3,160	3,160	3,160	3,089	0.68	177	1M	4B
1403/06/26	3,129	3,129	3,129	3,068	0.99	191	2M	5B
1403/06/25	3,075	3,075	3,075	3,038	1.74	207	3M	9B
1403/06/24	3,039	3,039	3,039	2,986	1.19	249	2M	6B
1403/06/21	2,860	2,860	2,982	2,951	1.90	379	3M	10B
1403/06/20	2,959	2,864	2,959	2,896	0.70	245	2M	6B
1403/06/19	2,800	2,800	2,947	2,876	(0.07)	251	1M	4B
1403/06/18	2,823	2,811	2,900	2,878	(0.66)	199	1M	4B
1403/06/17	2,890	2,880	2,959	2,897	(2.43)	421	4M	13B
1403/06/13	2,925	2,923	2,990	2,969	(0.44)	98	1M	3B
1403/06/11	3,040	2,933	3,050	2,982	(0.33)	272	2M	6B
1403/06/10	2,895	2,895	3,013	2,992	1.29	451	4M	12B
1403/06/07	2,909	2,909	2,909	2,954	(0.47)	71	1M	3B
1403/06/06	2,909	2,909	2,909	2,968	0.0	15	39K	113M
1403/06/05	2,910	2,910	2,910	2,968	(0.03)	27	120K	351M
1403/06/03	2,923	2,923	2,941	2,969	(0.44)	145	1M	3B
1403/05/31	2,927	2,927	2,927	2,982	(0.13)	20	322K	944M
1403/05/30	2,927	2,927	2,927	2,986	0.0	8	17K	50M
1403/05/29	2,937	2,934	2,947	2,986	(0.23)	105	604K	2B
1403/05/28	3,048	2,936	3,048	2,993	0.0	288	2M	6B
1403/05/27	2,981	2,981	3,059	2,993	(1.58)	526	5M	16B
1403/05/24	3,024	3,024	3,024	3,041	(0.43)	141	2M	6B
1403/05/23	3,024	3,024	3,024	3,054	0.0	1	3K	9M
1403/05/22	3,024	3,024	3,024	3,054	0.0	5	24K	71M
1403/05/21	3,024	3,024	3,024	3,054	0.0	8	32K	96M
1403/05/20	3,024	3,024	3,024	3,054	0.0	4	14K	43M
1403/05/16	3,024	3,024	3,024	3,054	0.0	4	38K	114M
1403/05/15	3,024	3,024	3,024	3,054	0.0	7	15K	45M
1403/05/14	3,025	3,025	3,025	3,054	(0.03)	11	89K	268M
1403/05/13	2,888	2,888	2,888	3,055	(0.55)	33	443K	1B
1403/05/10	2,942	2,942	2,942	3,072	(1.82)	92	1M	4B
1403/05/09	3,198	3,009	3,198	3,129	(2.25)	433	2M	8B
1403/05/08	3,300	3,158	3,335	3,201	(4.7)	374	4M	12B
1403/05/06	3,257	3,239	3,418	3,359	(1.12)	337	2M	6B
1403/05/03	3,350	3,270	3,485	3,397	(1.62)	392	3M	10B
1403/05/02	3,460	3,280	3,519	3,453	(0.2)	409	5M	17B
1403/05/01	3,420	3,354	3,535	3,460	(2.89)	489	4M	14B
1403/04/31	3,655	3,431	3,655	3,563	1.22	563	7M	26B
1403/04/30	3,320	3,320	3,536	3,520	5.52	561	13M	45B
1403/04/27	3,390	3,234	3,460	3,336	0.91	376	2M	7B
1403/04/24	3,323	3,260	3,404	3,306	(3.42)	424	4M	14B
1403/04/23	3,400	3,323	3,448	3,423	(1.41)	432	2M	8B
1403/04/20	3,430	3,311	3,530	3,472	(1.11)	560	6M	19B
1403/04/19	3,590	3,445	3,630	3,511	(4.18)	875	12M	41B
1403/04/18	3,790	3,606	3,860	3,664	(4.48)	1,112	15M	54B
1403/04/17	3,950	3,700	3,970	3,836	(0.62)	1,339	28M	108B
1403/04/16	3,684	3,684	4,070	3,860	(1.51)	3,583	96M	370B
1403/04/13	3,691	3,691	3,691	3,919	(0.18)	18	114K	422M
1403/04/12	3,720	3,720	3,720	3,926	(0.78)	22	489K	2B
1403/04/11	3,723	3,723	3,723	3,957	(0.08)	11	42K	155M
1403/04/10	3,729	3,729	3,729	3,960	(0.18)	10	117K	438M
1403/04/09	3,735	3,735	3,735	3,967	(0.15)	30	95K	355M
1403/04/06	3,901	3,901	3,901	3,973	(0.18)	24	331K	1B
1403/04/04	3,903	3,903	3,903	3,980	(0.05)	13	80K	312M
1403/04/03	3,905	3,905	3,905	3,982	(0.05)	4	107K	417M
1403/04/02	3,909	3,909	3,909	3,984	(0.1)	5	207K	810M
1403/03/30	3,909	3,909	3,909	3,988	0.0	6	15K	57M
1403/03/29	3,914	3,914	3,914	3,988	(0.13)	5	224K	876M
1403/03/27	3,914	3,914	3,914	3,993	0.0	3	5K	19M
1403/03/26	3,924	3,924	3,924	3,993	(0.27)	15	515K	2B
1403/03/23	3,927	3,927	3,927	4,004	(0.07)	8	159K	625M
1403/03/22	3,927	3,927	3,927	4,007	0.0	2	3K	11M
1403/03/21	3,929	3,929	3,929	4,007	(0.05)	12	72K	282M
1403/03/20	3,929	3,929	3,929	4,009	0.0	3	6K	24M
1403/03/19	3,929	3,929	3,929	4,009	0.0	5	15K	61M
1403/03/16	3,929	3,929	3,929	4,009	0.0	6	11K	43M
1403/03/13	3,936	3,936	3,936	4,009	(0.17)	10	312K	1B
1403/03/12	3,944	3,944	3,944	4,016	(0.2)	18	380K	2B
1403/03/09	3,962	3,962	3,962	4,024	(0.45)	37	813K	3B
1403/03/08	3,975	3,975	3,975	4,042	(0.35)	28	621K	2B
1403/03/07	3,986	3,986	3,986	4,056	(0.27)	14	484K	2B
1403/03/06	3,997	3,997	3,997	4,067	(0.27)	15	478K	2B
1403/02/25	4,316	4,316	4,316	4,316	6.99	961	44M	188B
1403/02/24	4,030	3,904	4,039	4,034	6.86	1,211	46M	186B
1403/02/23	3,610	3,525	3,822	3,775	5.68	864	15M	58B
1403/02/22	3,375	3,375	3,670	3,572	(0.58)	407	3M	11B
1403/02/17	3,655	3,464	3,655	3,593	(0.88)	447	3M	12B
1403/02/16	3,470	3,470	3,720	3,625	1.63	519	4M	15B
1403/02/12	3,251	3,251	3,624	3,567	4.05	527	6M	21B
1403/02/11	3,373	3,342	3,450	3,428	(0.95)	276	2M	5B
1403/02/10	3,464	3,389	3,570	3,461	(0.09)	316	751K	3B
1403/02/09	3,416	3,380	3,569	3,464	(1.79)	432	5M	16B
1403/02/08	3,600	3,412	3,620	3,527	(0.95)	399	2M	7B
1403/02/05	3,502	3,502	3,640	3,561	0.06	361	2M	7B
1403/02/04	3,720	3,354	3,720	3,559	(1.3)	404	3M	9B
1403/02/03	3,650	3,485	3,690	3,606	(0.14)	452	2M	8B
1403/02/02	3,510	3,340	3,719	3,611	3.08	645	4M	15B
1403/02/01	3,369	3,369	3,639	3,503	2.37	413	3M	10B
1403/01/29	3,435	3,369	3,435	3,422	0.62	417	3M	10B
1403/01/28	3,401	3,401	3,420	3,401	(0.99)	137	6M	21B
1403/01/27	3,385	3,385	3,453	3,435	0.47	451	3M	9B
1403/01/26	3,389	3,389	3,389	3,419	(0.12)	16	476K	2B
1403/01/25	3,365	3,358	3,450	3,423	(5.18)	348	3M	11B
1403/01/21	3,448	3,448	3,681	3,610	2.35	600	4M	13B
1403/01/20	3,412	3,412	3,638	3,527	0.14	585	4M	16B
1403/01/19	3,450	3,400	3,621	3,522	(2.73)	781	7M	24B
1403/01/18	3,710	3,600	3,836	3,621	(6.43)	580	11M	40B
1403/01/15	4,126	3,720	4,126	3,870	(3.01)	1,456	18M	70B
1403/01/14	3,841	3,701	4,038	3,990	5.72	1,474	32M	127B
1403/01/11	3,840	3,840	3,840	3,774	5.15	352	3M	12B
1403/01/08	3,695	3,695	3,695	3,589	3.91	344	2M	9B
1403/01/07	3,640	3,640	3,640	3,454	1.53	282	964K	4B
1402/12/23	6,280	5,880	6,280	5,910	(6.49)	967	10M	59B
1402/12/22	6,490	6,250	6,730	6,320	(5.95)	922	10M	62B
1402/12/21	6,750	6,550	7,100	6,720	(2.75)	690	4M	27B
1402/12/20	6,480	6,480	7,100	6,910	3.13	695	6M	40B
1402/12/19	6,640	6,550	6,920	6,700	(1.47)	514	3M	19B
1402/12/16	6,810	6,640	7,000	6,800	0.89	673	4M	26B
1402/12/15	6,880	6,540	6,880	6,740	(0.74)	579	4M	26B
1402/12/14	6,790	6,530	6,900	6,790	1.95	590	3M	20B
1402/12/13	6,560	6,530	6,900	6,660	2.94	694	7M	49B
1402/12/12	6,400	6,310	6,740	6,470	1.09	645	3M	20B
1402/12/09	6,360	6,360	6,560	6,400	0.63	396	2M	15B
1402/12/08	6,390	6,140	6,500	6,360	0.47	475	1M	9B
1402/12/07	6,600	6,080	6,600	6,330	(3.06)	464	2M	12B
1402/12/05	6,500	6,360	6,770	6,530	0.62	514	2M	14B
1402/12/02	6,460	6,210	6,750	6,490	2.37	604	3M	22B
1402/12/01	6,500	6,160	6,500	6,340	(0.63)	623	4M	27B
1402/11/30	6,130	6,130	6,570	6,380	(0.16)	449	2M	11B
1402/11/29	6,490	6,260	6,660	6,390	0.47	524	2M	15B
1402/11/28	6,590	6,160	6,730	6,360	(2.3)	744	4M	24B
1402/11/25	6,500	6,300	6,810	6,510	(2.69)	865	4M	26B
1402/11/24	6,850	6,510	7,140	6,690	(3.88)	676	3M	22B
1402/11/23	7,000	6,810	7,200	6,960	(2.52)	566	2M	17B
1402/11/21	7,160	7,050	7,310	7,140	(0.14)	603	5M	34B
1402/11/18	7,040	7,000	7,330	7,150	(0.28)	1,041	5M	34B
1402/11/17	7,510	7,000	7,510	7,170	(4.65)	1,425	12M	88B
1402/11/16	7,520	7,290	7,690	7,520	4.44	1,097	11M	86B
1402/11/15	7,280	7,000	7,400	7,200	(0.14)	894	5M	36B
1402/11/14	7,250	7,010	7,640	7,210	(3.61)	1,074	7M	53B
1402/11/11	7,790	7,310	7,790	7,480	(3.48)	1,408	11M	81B
1402/11/10	7,300	7,280	7,970	7,750	3.89	1,808	15M	119B
1402/11/09	7,700	7,290	7,700	7,460	(2.36)	1,263	9M	71B
1402/11/08	7,490	7,350	7,700	7,640	6.11	2,393	28M	214B
1402/11/07	6,930	6,930	7,270	7,200	5.88	1,632	27M	197B
1402/11/04	6,250	6,230	6,830	6,800	6.42	756	13M	87B
1402/11/03	6,500	6,360	6,770	6,390	(6.44)	728	10M	62B
1402/11/02	7,170	6,540	7,220	6,830	(2.84)	809	6M	41B
1402/11/01	6,640	6,640	7,140	7,030	1.59	886	6M	41B
1402/10/30	6,900	6,650	7,230	6,920	0.58	1,091	9M	66B
1402/10/27	6,830	6,720	7,030	6,880	(3.78)	1,027	9M	65B
1402/10/26	6,790	6,790	7,200	7,150	6.24	2,515	41M	294B
1402/10/25	6,390	6,270	6,790	6,730	5.98	1,607	33M	220B
1402/10/24	6,340	6,270	6,450	6,350	0.16	552	2M	10B
1402/10/23	6,370	6,080	6,550	6,340	(0.47)	698	3M	21B
1402/10/20	6,300	6,270	6,580	6,370	(2.0)	701	3M	19B
1402/10/19	6,380	6,270	6,610	6,500	3.17	801	4M	25B
1402/10/18	6,250	6,120	6,400	6,300	0.80	494	2M	14B
1402/10/17	6,070	6,070	6,360	6,250	0.81	612	3M	16B
1402/10/16	6,260	6,100	6,290	6,200	(1.12)	464	2M	11B
1402/10/13	5,950	5,950	6,380	6,270	1.95	560	3M	17B
1402/10/12	6,130	6,000	6,220	6,150	(0.65)	496	1M	9B
1402/10/11	6,170	6,110	6,400	6,190	(2.67)	697	2M	13B
1402/10/10	6,490	6,200	6,490	6,360	(1.24)	669	3M	17B
1402/10/09	6,390	6,360	6,540	6,440	4.21	1,181	6M	40B
1402/10/06	5,770	5,770	6,280	6,180	5.28	1,504	9M	55B
1402/10/05	6,040	5,760	6,040	5,870	(2.49)	569	3M	17B
1402/10/04	6,010	5,910	6,100	6,020	(0.33)	496	1M	6B
1402/10/03	6,090	5,890	6,150	6,040	0.0	461	1M	9B
1402/10/02	6,160	5,940	6,160	6,040	0.50	664	2M	13B
1402/09/29	5,860	5,860	6,090	6,010	(0.66)	374	1M	7B
1402/09/28	5,910	5,910	6,180	6,050	1.17	483	2M	13B
1402/09/27	6,040	5,870	6,180	5,980	0.84	633	2M	13B
1402/09/25	5,880	5,830	6,000	5,930	(0.67)	511	1M	8B
1402/09/22	5,880	5,840	6,030	5,970	(0.33)	425	1M	7B
1402/09/21	6,180	5,870	6,180	5,990	0.67	581	3M	15B
1402/09/20	5,800	5,800	6,020	5,950	0.85	597	3M	16B
1402/09/19	5,890	5,770	6,020	5,900	0.17	568	2M	12B
1402/09/18	5,900	5,770	5,980	5,890	(0.17)	536	2M	11B
1402/09/15	5,650	5,650	6,000	5,900	(0.17)	526	2M	10B
1402/09/14	6,120	5,800	6,120	5,910	(0.17)	639	3M	20B
1402/09/13	6,020	5,820	6,070	5,920	3.14	738	4M	25B
1402/09/12	5,690	5,650	5,870	5,740	(1.71)	756	6M	32B
1402/09/11	5,670	5,670	6,000	5,840	(0.17)	581	2M	14B
1402/09/08	5,980	5,720	5,980	5,850	2.27	538	3M	15B
1402/09/07	5,620	5,620	5,800	5,720	(0.87)	579	2M	13B
1402/09/06	5,880	5,600	6,110	5,770	(3.83)	1,123	7M	39B
1402/09/05	6,140	5,840	6,250	6,000	(0.66)	1,314	8M	50B
1402/09/04	5,700	5,700	6,090	6,040	5.96	1,713	17M	103B
1402/09/01	5,530	5,500	5,720	5,700	6.54	1,967	26M	149B
1402/08/30	5,030	5,030	5,470	5,350	4.49	884	12M	65B
1402/08/29	5,110	4,980	5,220	5,120	(0.97)	518	2M	11B
1402/08/28	5,290	5,080	5,290	5,170	(0.39)	472	2M	9B
1402/08/27	5,260	5,090	5,260	5,190	(0.76)	384	1M	6B
1402/08/24	5,210	5,100	5,300	5,230	(0.38)	489	967K	5B
1402/08/23	5,140	5,140	5,360	5,250	(0.38)	305	1M	7B
1402/08/22	5,330	5,210	5,340	5,270	(0.19)	455	2M	10B
1402/08/21	5,450	5,210	5,450	5,280	0.0	418	2M	9B
1402/08/20	5,320	5,210	5,420	5,280	0.19	340	1M	6B
1402/08/17	5,230	5,180	5,470	5,270	0.96	450	2M	10B
1402/08/16	5,180	5,130	5,310	5,220	1.95	561	3M	14B
1402/08/15	5,110	5,080	5,220	5,120	0.20	522	3M	17B
1402/08/14	5,290	5,060	5,300	5,110	0.20	554	3M	14B
1402/08/13	4,990	4,990	5,230	5,100	0.99	434	1M	7B
1402/08/10	5,300	4,880	5,300	5,050	(3.63)	427	2M	10B
1402/08/09	5,170	5,140	5,390	5,240	(0.19)	357	921K	5B
1402/08/08	5,200	5,200	5,430	5,250	0.96	369	1M	7B
1402/08/07	5,500	4,960	5,500	5,200	0.0	382	1M	6B
1402/08/06	5,690	5,140	5,690	5,200	(5.8)	541	4M	19B
1402/08/03	5,760	5,410	5,760	5,520	0.18	343	736K	4B
1402/08/02	5,510	5,400	5,870	5,510	0.36	455	2M	10B
1402/08/01	5,490	5,430	5,560	5,490	0.0	283	660K	4B
1402/07/30	5,390	5,380	5,590	5,490	0.0	352	927K	5B
1402/07/29	5,380	5,380	5,600	5,490	0.0	389	1M	6B
1402/07/26	5,420	5,320	5,550	5,490	(1.26)	505	1M	8B
1402/07/25	5,560	5,460	5,680	5,560	0.0	392	1M	6B
1402/07/24	5,430	5,430	5,650	5,560	0.36	483	1M	8B
1402/07/23	5,460	5,440	5,710	5,540	(0.36)	504	2M	10B
1402/07/22	5,600	5,420	5,790	5,560	(1.77)	529	2M	11B
1402/07/19	5,600	5,600	5,810	5,660	0.71	420	1M	8B
1402/07/18	5,490	5,420	5,800	5,620	(1.75)	572	3M	18B
1402/07/17	5,410	5,410	5,970	5,720	(0.52)	545	4M	23B
1402/07/16	5,980	5,710	6,150	5,750	(6.2)	490	3M	20B
1402/07/15	6,180	5,990	6,230	6,130	(0.81)	490	2M	11B
1402/07/12	6,400	6,110	6,400	6,180	0.0	504	1M	9B
1402/07/10	6,100	6,060	6,250	6,180	(0.64)	525	2M	12B
1402/07/09	6,350	6,120	6,350	6,220	(0.96)	608	2M	12B
1402/07/08	6,260	6,250	6,470	6,280	(0.32)	617	2M	12B
1402/07/05	6,280	6,250	6,380	6,300	(0.16)	601	2M	13B
1402/07/04	6,260	6,240	6,420	6,310	0.0	601	2M	15B
1402/07/03	6,270	6,210	6,440	6,310	(0.47)	539	3M	19B
1402/07/01	6,360	6,250	6,400	6,340	0.16	547	3M	16B
1402/06/29	6,300	6,260	6,410	6,330	(0.47)	468	2M	12B
1402/06/28	6,310	6,290	6,420	6,360	(0.47)	606	3M	19B
1402/06/27	6,340	6,320	6,490	6,390	0.0	764	3M	20B
1402/06/26	6,320	6,280	6,580	6,390	0.0	893	5M	31B
1402/06/22	6,370	6,300	6,490	6,390	(0.62)	581	2M	15B
1402/06/21	6,520	6,310	6,530	6,430	(0.16)	639	2M	13B
1402/06/20	6,500	6,250	6,620	6,440	(0.92)	704	5M	31B
1402/06/19	6,690	6,400	6,690	6,500	(0.15)	1,025	8M	50B
1402/06/18	6,580	6,400	6,700	6,510	(2.98)	809	5M	29B
1402/06/14	6,900	6,590	6,910	6,710	(0.15)	925	5M	35B
1402/06/13	6,300	6,300	6,790	6,720	3.86	1,811	16M	108B
1402/06/12	6,490	6,370	6,590	6,470	1.09	731	5M	31B
1402/06/11	6,230	6,230	6,510	6,400	2.56	813	5M	30B
1402/06/08	6,220	6,130	6,340	6,240	(0.48)	1,070	3M	22B
1402/06/07	6,250	6,160	6,400	6,270	(0.79)	732	5M	30B
1402/06/06	6,490	6,150	6,550	6,320	(1.25)	817	4M	23B
1402/06/05	6,300	6,250	6,580	6,400	1.43	1,000	5M	34B
1402/06/04	6,310	6,220	6,440	6,310	0.80	740	4M	27B
1402/06/01	6,350	6,110	6,350	6,260	(0.32)	451	2M	13B
1402/05/31	6,250	6,150	6,330	6,280	0.48	572	2M	14B
1402/05/30	6,300	6,100	6,340	6,250	0.48	703	3M	19B
1402/05/29	6,250	6,140	6,330	6,220	0.16	472	1M	8B
1402/05/28	6,340	6,130	6,340	6,210	0.65	564	3M	18B
1402/05/25	6,040	6,030	6,300	6,170	1.15	843	2M	11B
1402/05/24	6,090	5,910	6,200	6,100	(1.13)	564	2M	10B
1402/05/23	6,250	6,050	6,370	6,170	0.0	592	1M	8B
1402/05/22	6,060	6,050	6,330	6,170	(0.16)	636	2M	12B
1402/05/21	6,350	6,130	6,440	6,180	(4.19)	733	5M	28B
1402/05/18	6,420	6,390	6,750	6,450	(1.53)	715	4M	25B
1402/05/17	6,450	6,320	6,650	6,550	(0.46)	604	3M	17B
1402/05/16	6,410	6,410	6,690	6,580	1.08	934	5M	32B
1402/05/15	6,480	6,410	6,620	6,510	0.31	694	2M	16B
1402/05/14	6,160	6,160	6,590	6,490	3.34	1,064	6M	41B
1402/05/10	6,240	6,170	6,390	6,280	1.29	673	3M	19B
1402/05/09	5,810	5,810	6,230	6,200	4.38	1,045	6M	38B
1402/05/08	6,160	5,810	6,160	5,940	(2.62)	692	3M	18B
1402/05/07	6,120	6,000	6,340	6,100	(2.24)	853	3M	17B
1402/05/04	6,250	6,170	6,400	6,240	(2.5)	841	4M	22B
1402/05/03	6,430	6,210	6,430	6,400	4.40	1,533	15M	95B
1402/05/02	5,680	5,680	6,130	6,130	4.97	836	17M	104B
1402/04/27	6,000	5,980	6,290	6,090	1.33	1,360	7M	44B
1402/04/26	6,010	6,010	6,160	6,010	(4.91)	792	4M	24B
1402/04/25	6,430	6,310	6,600	6,320	(4.82)	492	3M	16B
1402/04/24	6,700	6,510	6,990	6,640	(3.07)	1,055	5M	33B
1402/04/21	6,920	6,840	7,080	6,850	(4.86)	1,148	7M	48B
1402/04/20	7,340	7,150	7,490	7,200	(4.26)	1,085	6M	43B
1402/04/19	7,650	7,300	7,740	7,520	(1.57)	1,760	7M	53B
1402/04/18	7,580	7,300	7,840	7,640	1.46	4,012	31M	233B
1402/04/17	7,600	7,320	7,680	7,530	(0.26)	1,176	5M	36B
1402/04/14	7,460	7,230	7,650	7,550	3.57	2,001	12M	90B
1402/04/13	7,120	7,050	7,390	7,290	3.55	1,898	8M	56B
1402/04/12	7,090	6,950	7,120	7,040	0.43	906	3M	20B
1402/04/11	6,960	6,900	7,150	7,010	0.43	1,170	3M	24B
1402/04/10	7,090	6,940	7,110	6,980	(0.85)	894	2M	15B
1402/04/07	7,040	6,930	7,100	7,040	0.0	799	2M	13B
1402/04/06	6,930	6,930	7,150	7,040	0.43	1,121	3M	21B
1402/04/05	6,960	6,910	7,200	7,010	(0.85)	1,735	4M	27B
1402/04/04	7,050	6,910	7,170	7,070	0.0	1,313	4M	28B
1402/04/03	7,420	6,950	7,420	7,070	(0.7)	1,489	4M	30B
1402/03/31	6,860	6,820	7,160	7,120	4.40	2,225	10M	72B
1402/03/30	6,990	6,760	6,990	6,820	(1.3)	1,195	5M	34B
1402/03/29	6,990	6,760	7,130	6,910	0.14	1,254	4M	25B
1402/03/28	7,190	6,850	7,210	6,900	(4.3)	1,641	8M	56B
1402/03/27	7,320	7,140	7,330	7,210	(0.55)	1,176	4M	28B
1402/03/24	7,480	7,150	7,480	7,250	0.28	1,375	5M	38B
1402/03/23	7,010	7,010	7,360	7,230	0.14	1,569	7M	51B
1402/03/22	7,220	7,200	7,510	7,220	(4.62)	1,913	13M	97B
1402/03/21	7,530	7,530	7,850	7,570	(4.42)	1,242	4M	30B
1402/03/20	8,100	7,900	8,100	7,920	(4.69)	457	2M	17B
1402/03/17	8,440	8,180	8,550	8,310	(1.42)	1,771	4M	30B
1402/03/16	8,530	8,320	8,680	8,430	0.0	1,681	4M	38B
1402/03/13	8,330	8,000	8,450	8,430	4.72	2,097	11M	90B
1402/03/10	8,350	7,900	8,350	8,050	(2.19)	1,310	5M	38B
1402/03/09	8,200	8,170	8,390	8,230	0.98	1,433	5M	42B
1402/03/08	8,000	8,000	8,310	8,150	(0.61)	2,098	7M	61B
1402/03/07	8,660	8,110	8,660	8,200	(3.87)	581	3M	22B
1402/03/06	8,650	8,320	8,750	8,530	(0.93)	2,462	9M	73B
1402/03/03	8,800	8,470	8,880	8,610	(2.93)	2,819	10M	83B
1402/03/02	9,000	8,750	9,000	8,870	0.34	1,625	6M	49B
1402/03/01	8,810	8,710	9,090	8,840	(0.23)	1,939	7M	58B
1402/02/31	8,770	8,590	9,070	8,860	(0.34)	1,444	4M	33B
1402/02/30	9,000	8,690	9,240	8,890	(0.78)	2,213	7M	64B
1402/02/27	8,800	8,760	9,110	8,960	0.79	1,908	9M	77B
1402/02/25	8,880	8,600	9,200	8,890	(0.67)	2,186	7M	66B
1402/02/24	8,480	8,480	9,040	8,950	3.95	2,722	12M	110B
1402/02/23	9,010	8,580	9,020	8,610	(4.65)	904	5M	39B
1402/02/20	9,750	8,840	9,750	9,030	(2.9)	2,334	13M	121B
1402/02/19	9,090	9,090	9,900	9,300	(2.72)	3,980	16M	148B
1402/02/18	9,730	9,530	9,730	9,560	(4.69)	711	4M	34B
1402/02/17	10,510	9,850	10,530	10,030	(3.19)	2,514	15M	149B
1402/02/16	10,470	10,170	10,680	10,360	(0.38)	6,313	28M	291B
1402/02/13	10,710	10,150	10,800	10,400	(1.89)	5,362	22M	227B
1402/02/12	10,570	10,410	10,810	10,600	0.28	4,396	21M	225B
1402/02/11	10,500	10,330	10,980	10,570	(0.56)	3,886	15M	157B
1402/02/10	10,380	10,380	10,900	10,630	0.76	3,896	15M	159B
1402/02/09	10,900	10,360	11,130	10,550	(2.59)	5,212	22M	229B
1402/02/06	10,900	10,770	11,190	10,830	(4.41)	5,408	28M	307B
1402/02/05	11,670	10,620	11,670	11,330	1.89	5,194	24M	268B
1402/02/04	10,730	10,720	11,160	11,120	4.61	4,155	24M	263B
1402/01/30	10,710	10,320	10,900	10,630	0.66	3,945	20M	213B
1402/01/29	10,470	10,180	10,800	10,560	1.73	6,707	31M	328B
1402/01/28	10,270	10,100	10,590	10,380	2.87	5,751	35M	364B
1402/01/27	9,780	9,370	10,240	10,090	3.38	7,540	74M	748B
1402/01/26	9,960	9,470	10,030	9,760	(0.2)	5,260	28M	275B
1402/01/22	9,900	9,460	9,990	9,780	(0.71)	3,114	13M	130B
1402/01/21	9,900	9,380	9,900	9,850	4.45	5,728	80M	784B
1402/01/20	9,420	9,170	9,430	9,430	4.89	3,176	46M	430B
1402/01/19	8,590	8,590	9,110	8,990	3.57	2,560	8M	74B
1402/01/16	8,520	8,520	8,800	8,680	(0.34)	2,575	1M	10B
1402/01/15	8,500	8,460	8,800	8,710	1.04	1,867	2M	16B
1402/01/14	8,700	8,420	8,750	8,620	0.0	1,703	675K	6B
1402/01/09	8,540	8,460	8,710	8,620	0.94	1,678	1M	11B
1402/01/08	8,660	8,400	8,730	8,540	0.23	1,352	713K	6B
1402/01/07	8,320	8,320	8,690	8,520	0.59	1,237	636K	5B
1402/01/06	8,410	8,350	8,600	8,470	(0.12)	767	570K	5B
1402/01/05	8,400	8,120	8,710	8,480	0.83	1,013	1M	10B
1401/12/28	8,330	8,330	8,640	8,410	0.72	996	852K	7B
1401/12/27	8,490	8,210	8,590	8,350	0.60	983	609K	5B
1401/12/24	8,170	8,170	8,420	8,300	0.12	912	241K	2B
1401/12/23	8,140	8,140	8,370	8,290	(0.36)	4,633	732K	6B
1401/12/22	8,120	8,120	8,450	8,320	(0.12)	2,346	1M	9B
1401/12/21	8,220	8,060	8,360	8,330	(0.36)	1,161	497K	4B
1401/12/20	8,280	8,280	8,470	8,360	0.48	1,029	813K	7B
1401/12/16	8,120	8,120	8,400	8,320	(0.12)	754	308K	3B
1401/12/15	8,290	8,140	8,410	8,330	0.0	685	174K	1B
1401/12/14	8,180	8,070	8,480	8,330	(0.24)	964	765K	6B
1401/12/13	8,200	8,200	8,360	8,350	(0.12)	817	390K	3B
1401/12/10	8,450	8,220	8,450	8,360	0.0	848	395K	3B
1401/12/09	8,200	8,200	8,460	8,360	(0.12)	1,085	384K	3B
1401/12/08	8,300	8,170	8,450	8,370	(0.36)	1,150	430K	4B
1401/12/07	8,400	8,170	8,600	8,400	(0.36)	1,191	1M	11B
1401/12/06	8,210	8,210	8,600	8,430	1.69	1,161	1M	10B
1401/12/03	8,050	8,050	8,340	8,290	(0.24)	637	276K	2B
1401/12/02	8,190	8,150	8,400	8,310	0.0	820	539K	4B
1401/12/01	8,350	8,100	8,540	8,310	0.36	867	2M	13B
1401/11/30	7,950	7,950	8,360	8,280	(0.24)	892	1M	11B
1401/11/26	8,260	8,240	8,440	8,300	(0.12)	475	478K	4B
1401/11/25	8,350	8,180	8,350	8,310	(0.12)	613	581K	5B
1401/11/24	8,320	8,200	8,400	8,320	0.0	651	869K	7B
1401/11/23	8,330	8,300	8,460	8,320	0.12	661	342K	3B
1401/11/19	8,300	8,260	8,400	8,310	0.24	696	823K	7B
1401/11/18	8,280	8,270	8,450	8,290	0.12	616	616K	5B
1401/11/17	8,270	8,200	8,460	8,280	(0.12)	551	1M	9B
1401/11/16	8,300	8,280	8,450	8,290	0.24	795	1M	10B
1401/11/12	8,280	8,000	8,340	8,270	(0.36)	592	940K	8B
1401/11/11	8,300	8,260	8,500	8,300	0.48	857	976K	8B
1401/11/10	8,260	7,900	8,490	8,260	0.0	930	2M	14B
1401/11/09	8,410	8,170	8,570	8,260	(3.84)	773	2M	20B
1401/11/08	8,720	8,400	8,790	8,590	(1.38)	1,020	836K	7B
1401/11/05	8,830	8,440	8,900	8,710	(0.23)	1,218	2M	19B
1401/11/04	8,450	8,420	8,800	8,730	2.95	1,500	3M	30B
1401/11/03	8,530	8,400	8,620	8,480	(0.82)	1,086	1M	11B
1401/11/02	8,530	8,440	8,740	8,550	(0.35)	1,113	2M	14B
1401/11/01	8,590	8,500	8,810	8,580	(1.83)	1,153	2M	14B
1401/10/28	9,000	8,590	9,090	8,740	(1.58)	2,669	3M	27B
1401/10/27	8,600	8,580	9,030	8,880	3.26	2,521	6M	57B
1401/10/26	8,560	8,550	8,690	8,600	0.70	1,521	2M	18B
1401/10/24	8,690	8,410	8,710	8,540	0.12	989	807K	7B
1401/10/21	8,490	8,490	8,710	8,530	0.71	1,141	772K	7B
1401/10/20	8,500	8,400	8,610	8,470	(1.17)	1,366	2M	15B
1401/10/19	8,480	8,460	8,820	8,570	(0.92)	1,187	1M	10B
1401/10/18	8,400	8,400	8,810	8,650	1.53	1,271	3M	22B
1401/10/17	8,350	8,350	8,590	8,520	0.47	1,168	2M	13B
1401/10/14	8,400	8,270	8,640	8,480	(1.85)	923	2M	13B
1401/10/13	8,730	8,360	8,870	8,640	(1.59)	1,205	2M	13B
1401/10/12	8,800	8,650	9,030	8,780	(0.57)	1,458	3M	24B
1401/10/11	8,940	8,560	9,060	8,830	0.0	1,612	5M	45B
1401/10/10	8,580	8,580	8,990	8,830	3.03	2,142	10M	87B
1401/10/07	8,510	8,500	8,740	8,570	0.59	1,441	1M	10B
1401/10/05	8,510	8,500	8,630	8,520	0.0	825	599K	5B
1401/10/04	8,420	8,410	8,650	8,520	0.0	834	346K	3B
1401/10/03	8,370	8,370	8,660	8,520	0.12	840	594K	5B
1401/09/30	8,670	8,370	8,670	8,510	(0.23)	576	480K	4B
1401/09/29	8,520	8,400	8,560	8,530	(0.47)	509	449K	4B
1401/09/28	8,580	8,500	8,690	8,570	(0.12)	576	377K	3B
1401/09/27	8,650	8,480	8,670	8,580	0.0	823	817K	7B
1401/09/26	8,310	8,310	8,630	8,580	0.0	654	347K	3B
1401/09/23	8,610	8,510	8,630	8,580	(0.23)	605	837K	7B
1401/09/22	8,560	8,500	8,690	8,600	(0.23)	611	682K	6B
1401/09/21	8,630	8,550	8,700	8,620	0.0	533	511K	4B
1401/09/20	8,610	8,550	8,700	8,620	0.0	461	712K	6B
1401/09/19	8,630	8,600	8,790	8,620	0.12	537	146K	1B
1401/09/16	8,510	8,500	8,760	8,610	0.12	551	670K	6B
1401/09/15	8,640	8,350	8,660	8,600	(0.12)	461	346K	3B
1401/09/14	8,420	8,260	8,630	8,610	(0.23)	476	225K	2B
1401/09/13	8,430	8,430	8,700	8,630	(0.12)	519	169K	1B
1401/09/12	8,510	8,510	8,700	8,640	0.0	532	267K	2B
1401/09/09	8,610	8,560	8,740	8,640	0.0	412	433K	4B
1401/09/08	8,500	8,500	8,770	8,640	0.0	530	484K	4B
1401/09/07	8,740	8,500	8,760	8,640	0.12	492	405K	4B
1401/09/06	8,590	8,590	8,770	8,630	0.47	500	559K	5B
1401/09/05	8,660	8,580	8,720	8,590	0.23	516	309K	3B
1401/09/02	8,310	8,310	8,670	8,570	0.23	646	429K	4B
1401/09/01	8,370	8,370	8,650	8,550	0.12	519	160K	1B
1401/08/30	8,250	8,250	8,650	8,540	0.12	527	301K	3B
1401/08/29	8,160	8,160	8,640	8,530	0.0	596	485K	4B
1401/08/28	8,520	8,520	8,650	8,530	0.12	608	313K	3B
1401/08/25	8,510	8,470	8,690	8,520	0.12	546	629K	5B
1401/08/24	8,520	8,370	8,560	8,510	0.0	598	382K	3B
1401/08/23	8,490	8,400	8,510	8,510	(0.12)	471	288K	2B
1401/08/22	8,500	8,490	8,690	8,520	0.24	640	446K	4B
1401/08/21	8,500	8,490	8,600	8,500	0.12	727	477K	4B
1401/08/18	8,480	8,480	8,620	8,490	0.24	686	570K	5B
1401/08/17	8,260	8,260	8,640	8,470	0.36	698	896K	8B
1401/08/16	8,140	8,030	8,600	8,440	0.48	864	1M	10B
1401/08/15	8,730	8,380	8,730	8,400	0.24	658	537K	5B
1401/08/14	8,020	8,020	8,600	8,380	0.48	842	755K	6B
1401/08/11	8,310	8,250	8,480	8,340	(0.83)	614	1M	10B
1401/08/10	8,410	8,300	8,570	8,410	(1.18)	775	1M	10B
1401/08/09	8,830	8,320	8,850	8,510	(2.63)	875	2M	16B
1401/08/08	8,370	8,370	8,780	8,740	4.42	931	3M	23B
1401/08/07	8,350	8,000	8,570	8,370	0.0	768	2M	20B
1401/08/04	8,350	8,250	8,670	8,370	(0.59)	600	858K	7B
1401/08/03	8,270	8,270	8,600	8,420	0.12	1,198	1M	9B
1401/08/02	8,660	8,310	8,660	8,410	(3.78)	733	1M	12B
1401/08/01	8,360	8,360	8,940	8,740	1.98	703	2M	14B
1401/07/30	8,750	8,550	8,800	8,570	(4.78)	877	3M	29B
1401/07/27	9,230	8,810	9,230	9,000	(2.91)	839	1M	12B
1401/07/26	9,540	8,880	9,540	9,270	1.98	1,116	3M	32B
1401/07/25	9,080	8,840	9,250	9,090	3.18	625	1M	12B
1401/07/24	8,440	8,440	8,840	8,810	4.63	920	3M	30B
1401/07/23	8,760	8,310	8,760	8,420	(0.12)	567	520K	4B
1401/07/20	8,600	8,440	8,600	8,430	0.12	483	395K	3B
1401/07/19	8,430	8,430	8,730	8,420	0.48	505	528K	5B
1401/07/18	8,340	8,340	8,680	8,380	0.72	586	529K	5B
1401/07/17	8,300	8,300	8,470	8,320	0.73	509	807K	7B
1401/07/16	8,270	8,270	8,400	8,260	0.12	511	395K	3B
1401/07/12	8,250	7,950	8,400	8,250	(0.24)	497	3M	22B
1401/07/11	8,250	8,210	8,390	8,270	(0.12)	501	735K	6B
1401/07/10	8,230	8,200	8,570	8,280	1.22	615	1M	9B
1401/07/09	8,300	7,950	8,320	8,180	(1.21)	698	2M	19B
1401/07/06	8,320	8,100	8,490	8,280	(0.48)	730	2M	13B
1401/07/04	8,700	8,000	8,750	8,320	(0.95)	1,125	4M	31B
1401/07/02	8,060	8,040	8,440	8,400	4.48	847	5M	41B
1401/06/30	8,040	8,000	8,040	8,040	4.96	831	4M	34B
1401/06/29	7,450	7,450	7,680	7,660	4.64	720	3M	24B
1401/06/28	7,280	7,280	7,500	7,320	0.83	661	733K	5B
1401/06/27	7,250	7,250	7,470	7,260	0.41	733	407K	3B
1401/06/23	7,340	7,200	7,420	7,230	0.28	537	379K	3B
1401/06/22	7,180	7,180	7,370	7,210	0.0	465	375K	3B
1401/06/21	7,190	7,120	7,210	7,210	(0.41)	519	871K	6B
1401/06/20	7,340	7,000	7,370	7,240	(1.36)	727	2M	11B
1401/06/19	7,250	7,210	7,460	7,340	1.80	769	2M	16B
1401/06/16	7,220	7,220	7,400	7,210	1.41	792	921K	7B
1401/06/15	7,240	7,210	7,400	7,110	0.71	703	450K	3B
1401/06/14	7,130	7,130	7,220	7,060	0.28	689	252K	2B
1401/06/13	7,050	7,050	7,200	7,040	0.14	705	195K	1B
1401/06/12	7,060	7,030	7,170	7,030	0.29	768	410K	3B
1401/06/09	7,000	7,000	7,150	7,010	0.29	553	466K	3B
1401/06/08	6,980	6,980	7,150	6,990	0.29	437	365K	3B
1401/06/07	7,000	7,000	7,080	6,970	0.14	540	244K	2B
1401/06/06	6,960	6,960	7,090	6,960	0.14	471	297K	2B
1401/06/05	6,910	6,910	7,030	6,950	0.14	558	231K	2B
1401/06/02	6,930	6,930	7,100	6,940	0.14	544	176K	1B
1401/06/01	6,930	6,930	7,100	6,930	0.29	470	353K	2B
1401/05/31	7,000	6,950	7,070	6,910	0.14	451	231K	2B
1401/05/30	7,080	6,910	7,080	6,900	0.29	566	258K	2B
1401/05/29	7,000	6,900	7,070	6,880	0.15	582	187K	1B
1401/05/26	6,830	6,830	7,060	6,870	0.15	622	515K	4B
1401/05/25	6,950	6,910	7,000	6,860	0.44	622	439K	3B
1401/05/24	6,830	6,830	7,010	6,830	0.15	715	294K	2B
1401/05/23	6,810	6,810	7,000	6,820	0.15	640	268K	2B
1401/05/22	6,840	6,800	6,900	6,810	0.15	679	818K	6B
1401/05/19	6,870	6,820	6,950	6,800	0.15	444	187K	1B
1401/05/18	6,780	6,780	6,870	6,790	0.15	482	341K	2B
1401/05/15	6,780	6,760	7,000	6,780	0.15	490	394K	3B
1401/05/12	6,780	6,780	7,000	6,770	0.30	453	249K	2B
1401/05/11	7,070	6,780	7,070	6,750	0.15	497	197K	1B
1401/05/10	6,760	6,760	6,900	6,740	0.15	525	241K	2B
1401/05/09	6,750	6,750	6,850	6,730	0.30	578	886K	6B
1401/05/08	6,750	6,700	6,900	6,710	(2.19)	659	2M	17B
1401/05/05	6,900	6,750	7,000	6,860	(1.29)	662	1M	8B
1401/05/04	6,990	6,820	7,050	6,950	2.36	826	4M	26B
1401/05/03	6,900	6,760	6,960	6,790	1.49	736	1M	9B
1401/05/02	6,730	6,720	6,830	6,690	0.60	724	652K	4B
1401/05/01	6,720	6,720	6,800	6,650	0.15	661	358K	2B
1401/04/29	6,700	6,700	6,770	6,640	0.61	630	780K	5B
1401/04/28	6,700	6,610	6,700	6,600	0.15	588	633K	4B
1401/04/26	6,600	6,600	6,680	6,590	0.15	648	711K	5B
1401/04/25	6,610	6,590	6,680	6,580	0.0	688	248K	2B
1401/04/22	6,570	6,570	6,700	6,580	0.15	684	606K	4B
1401/04/21	6,590	6,500	6,750	6,570	0.31	1,198	32M	208B
1401/04/20	6,570	6,570	6,750	6,550	0.46	809	512K	3B
1401/04/18	6,540	6,540	6,680	6,520	0.15	770	233K	2B
1401/04/15	6,550	6,540	6,700	6,510	0.0	675	267K	2B
1401/04/14	6,630	6,540	6,630	6,510	0.31	734	653K	4B
1401/04/13	6,540	6,540	6,610	6,490	0.15	802	242K	2B
1401/04/12	6,540	6,540	6,650	6,480	0.31	915	330K	2B
1401/04/11	6,490	6,170	6,580	6,460	(0.46)	1,002	2M	16B
1401/04/08	6,470	6,310	6,540	6,490	(0.76)	816	1M	9B
1401/04/07	6,540	6,400	6,750	6,540	0.0	1,024	1M	8B
1401/04/06	6,550	6,530	6,760	6,540	0.15	1,092	679K	4B
1401/04/05	6,520	6,520	6,840	6,530	0.15	194	202K	1B
1401/03/31	6,720	6,500	6,880	6,720	(0.15)	922	3M	18B
1401/03/30	6,830	6,700	6,950	6,730	0.45	1,210	902K	6B
1401/03/29	6,710	6,690	7,000	6,700	(4.83)	1,628	5M	35B
1401/03/28	7,010	6,990	7,160	7,040	(4.22)	611	2M	13B
1401/03/25	7,220	7,170	7,300	7,350	(2.52)	204	1M	8B
1401/03/24	7,660	7,490	8,200	7,540	(4.31)	497	3M	20B
1401/03/23	7,430	7,430	8,040	7,880	2.87	1,587	5M	37B
1401/03/22	7,700	7,450	7,700	7,660	4.36	1,731	6M	45B
1401/03/21	7,340	7,050	7,360	7,340	4.71	1,452	3M	22B
1401/03/18	6,780	6,780	7,060	7,010	4.16	1,416	3M	18B
1401/03/17	6,570	6,460	6,750	6,730	4.67	1,744	2M	16B
1401/03/16	6,500	6,450	6,580	6,430	0.63	1,340	739K	5B
1401/03/11	6,440	6,390	6,460	6,390	0.16	896	452K	3B
1401/03/10	6,400	6,400	6,500	6,380	0.16	1,108	266K	2B
1401/03/09	6,550	6,150	6,550	6,370	0.16	1,289	408K	3B
1401/03/08	6,060	6,060	6,430	6,360	0.0	1,037	712K	5B
1401/03/07	6,420	6,170	6,530	6,360	(1.24)	1,155	2M	13B
1401/03/04	6,420	6,420	6,520	6,440	0.31	1,415	2M	16B
1401/03/03	6,390	6,350	6,520	6,420	(0.62)	1,085	1M	7B
1401/03/02	6,470	6,400	6,610	6,460	(0.15)	1,070	830K	5B
1401/03/01	6,500	6,490	6,630	6,470	0.62	1,263	534K	4B
1401/02/31	6,500	6,220	6,630	6,430	0.63	1,432	1M	10B
1401/02/28	6,420	6,350	6,590	6,390	0.95	3,528	1M	7B
1401/02/27	6,360	6,180	6,430	6,330	0.64	2,453	1M	7B
1401/02/26	6,290	6,270	6,490	6,290	0.48	4,484	1M	9B
1401/02/25	6,070	6,070	6,430	6,260	1.79	2,214	1M	9B
1401/02/24	6,060	6,000	6,300	6,150	(0.65)	2,110	2M	13B
1401/02/21	6,080	6,080	6,300	6,190	(0.16)	1,725	1M	9B
1401/02/20	6,020	6,020	6,270	6,200	(0.16)	1,426	550K	3B
1401/02/19	6,260	6,250	6,400	6,210	0.32	1,449	765K	5B
1401/02/18	6,300	5,920	6,350	6,190	(0.32)	1,792	3M	16B
1401/02/17	6,220	6,220	6,400	6,210	0.65	1,776	743K	5B
1401/02/12	6,370	6,200	6,370	6,170	0.82	1,333	722K	5B
1401/02/11	6,170	6,160	6,330	6,120	0.82	1,456	677K	4B
1401/02/10	6,170	5,920	6,230	6,070	(2.57)	1,761	5M	27B
1401/02/07	6,560	6,000	6,570	6,230	(0.64)	3,527	2M	15B
1401/02/06	6,450	6,210	6,470	6,270	1.62	2,103	2M	10B
1401/02/05	5,810	5,800	6,190	6,170	4.58	2,093	4M	27B
1401/02/04	5,900	5,810	5,940	5,900	0.0	1,441	2M	10B
1401/01/31	6,040	5,800	6,100	5,900	(0.17)	1,187	1M	6B
1401/01/30	5,660	5,660	6,040	5,910	2.60	1,426	2M	14B
1401/01/29	5,680	5,540	5,790	5,760	4.35	2,016	4M	22B
1401/01/28	5,580	5,470	5,650	5,520	1.10	1,209	1M	7B
1401/01/27	5,480	5,470	5,600	5,460	0.37	1,290	914K	5B
1401/01/24	5,430	5,430	5,480	5,440	0.18	891	821K	4B
1401/01/23	5,350	5,350	5,470	5,430	0.18	823	2M	12B
1401/01/22	5,420	5,380	5,490	5,420	0.0	1,325	2M	10B
1401/01/21	5,410	5,410	5,540	5,420	0.18	1,212	2M	12B
1401/01/20	5,430	5,350	5,460	5,410	0.93	1,087	2M	13B
1401/01/17	5,590	5,210	5,590	5,360	(1.29)	1,143	2M	13B
1401/01/16	5,360	5,360	5,550	5,430	1.88	1,345	2M	11B
1401/01/15	5,520	5,310	5,520	5,330	1.33	1,397	1M	7B
1401/01/14	5,220	5,220	5,360	5,260	0.96	1,427	2M	11B
1401/01/10	5,220	5,210	5,300	5,210	0.39	1,117	1M	5B
1401/01/09	5,230	5,210	5,240	5,190	0.39	1,077	1M	5B
1401/01/08	5,220	5,220	5,280	5,170	0.58	661	994K	5B
1401/01/07	5,220	5,220	5,280	5,140	0.59	1,047	706K	4B
1401/01/06	5,210	5,210	5,230	5,110	0.39	830	598K	3B
1400/12/28	5,140	5,120	5,230	5,090	0.45	786	451K	2B
1400/12/25	5,051	5,051	5,149	5,067	1.40	819	3M	13B
1400/12/24	5,040	5,040	5,065	4,997	0.10	674	291K	1B
1400/12/23	5,020	5,020	5,050	4,992	0.75	923	2M	8B
1400/12/22	4,960	4,960	5,025	4,955	0.83	1,105	1M	7B
1400/12/21	4,950	4,950	5,000	4,914	0.59	1,167	1M	5B
1400/12/18	4,901	4,900	5,000	4,885	0.68	1,437	1M	5B
1400/12/17	4,850	4,701	4,917	4,852	0.23	1,275	7M	33B
1400/12/16	4,834	4,702	4,979	4,841	0.19	1,662	2M	12B
1400/12/15	5,039	4,759	5,039	4,832	0.19	2,518	1M	7B
1400/12/14	4,700	4,660	4,884	4,823	3.68	2,150	4M	20B
1400/12/11	4,651	4,650	4,739	4,652	0.85	1,196	3M	12B
1400/12/09	4,610	4,610	4,739	4,613	0.26	994	649K	3B
1400/12/08	4,650	4,650	4,710	4,601	0.61	1,102	857K	4B
1400/12/07	4,583	4,582	4,642	4,573	0.42	1,184	1M	6B
1400/12/04	4,550	4,550	4,600	4,554	0.13	1,179	2M	8B
1400/12/03	4,570	4,570	4,599	4,548	0.18	1,154	878K	4B
1400/12/02	4,540	4,540	4,594	4,540	0.40	1,287	2M	7B
1400/12/01	4,491	4,490	4,590	4,522	0.18	1,310	3M	13B
1400/11/30	4,510	4,440	4,600	4,514	0.16	1,535	3M	13B
1400/11/27	4,401	4,355	4,591	4,507	1.88	1,868	3M	12B
1400/11/25	4,500	4,398	4,616	4,424	(4.43)	1,570	8M	37B
1400/11/24	4,444	4,444	4,666	4,629	4.16	2,150	12M	53B
1400/11/23	4,460	4,230	4,539	4,444	0.0	1,821	9M	38B
1400/11/20	4,554	4,210	4,554	4,444	2.44	5,189	14M	63B
1400/11/19	4,338	4,338	4,338	4,338	4.99	1,826	9M	37B
1400/11/18	4,016	4,016	4,134	4,132	4.93	1,367	7M	31B
1400/11/17	3,702	3,702	3,958	3,938	4.46	1,839	8M	31B
1400/11/16	3,670	3,650	3,870	3,770	(0.21)	1,437	1M	5B
1400/11/13	3,651	3,651	3,730	3,778	(0.32)	1,040	443K	2B
1400/11/12	3,660	3,660	3,784	3,790	(0.32)	1,155	533K	2B
1400/11/11	3,727	3,727	3,836	3,802	(0.03)	1,108	775K	3B
1400/11/10	3,804	3,750	3,888	3,803	0.13	1,190	978K	4B
1400/11/09	3,620	3,620	3,903	3,798	0.42	1,215	742K	3B
1400/11/06	3,610	3,610	3,849	3,782	(0.13)	858	309K	1B
1400/11/05	3,670	3,625	3,771	3,787	(0.73)	706	587K	2B
1400/11/04	3,680	3,650	3,830	3,815	(0.52)	1,007	820K	3B
1400/11/03	3,687	3,673	3,775	3,835	(0.8)	856	667K	2B
1400/11/02	3,745	3,727	3,918	3,866	(1.45)	1,097	1M	6B
1400/10/29	3,752	3,752	3,849	3,923	(0.33)	892	331K	1B
1400/10/28	3,760	3,760	3,870	3,936	(0.35)	793	296K	1B
1400/10/27	3,800	3,800	3,957	3,950	(0.3)	1,000	353K	1B
1400/10/26	3,830	3,790	3,880	3,962	(0.48)	1,088	436K	2B
1400/10/25	3,911	3,821	4,011	3,981	(0.82)	1,166	1M	4B
1400/10/22	3,983	3,912	4,050	4,014	(0.2)	1,153	1M	4B
1400/10/21	3,970	3,970	4,075	4,022	0.0	1,066	482K	2B
1400/10/20	3,919	3,919	4,090	4,022	0.02	1,157	550K	2B
1400/10/19	3,971	3,910	4,070	4,021	(0.07)	1,070	591K	2B
1400/10/18	3,965	3,960	4,090	4,024	(0.47)	1,390	2M	7B
1400/10/15	3,955	3,955	4,079	4,043	(0.07)	1,004	359K	1B
1400/10/14	3,999	3,961	4,060	4,046	(0.2)	1,010	749K	3B
1400/10/13	4,061	3,971	4,065	4,054	(0.44)	1,320	1M	4B
1400/10/12	4,034	3,902	4,090	4,072	(0.8)	1,236	1M	5B
1400/10/11	3,945	3,945	4,120	4,105	1.53	1,359	11M	44B
1400/10/08	4,005	3,990	4,149	4,043	(0.64)	1,368	2M	9B
1400/10/07	4,000	3,950	4,112	4,069	(0.42)	1,327	1M	5B
1400/10/06	3,950	3,910	4,109	4,086	2.05	1,706	5M	21B
1400/10/05	4,100	3,872	4,140	4,004	0.35	1,316	805K	3B
1400/10/04	4,196	3,851	4,196	3,990	(0.3)	1,798	3M	11B
1400/10/01	3,900	3,900	4,128	4,002	1.78	1,497	1M	6B
1400/09/30	3,701	3,701	3,949	3,932	4.55	2,411	4M	16B
1400/09/29	3,600	3,600	3,820	3,761	(0.34)	1,374	1M	4B
1400/09/28	3,899	3,618	3,899	3,774	(0.29)	1,608	2M	8B
1400/09/27	3,820	3,779	3,900	3,785	(4.83)	1,824	6M	22B
1400/09/24	3,812	3,811	4,011	3,977	(0.85)	503	666K	3B
1400/09/23	3,840	3,838	3,841	4,011	(0.69)	133	499K	2B
1400/09/22	3,990	3,889	3,990	4,039	(1.32)	943	1M	4B
1400/09/21	3,933	3,933	4,017	4,093	(0.63)	1,023	626K	2B
1400/09/20	4,030	4,030	4,141	4,119	(0.24)	1,488	466K	2B
1400/09/17	4,045	4,045	4,150	4,129	(0.29)	1,832	1M	4B
1400/09/16	4,024	3,970	4,280	4,141	(0.89)	1,725	4M	17B
1400/09/15	4,052	4,010	4,150	4,178	(0.62)	1,715	827K	3B
1400/09/14	4,060	4,060	4,190	4,204	(0.76)	1,718	1M	4B
1400/09/13	4,250	4,171	4,320	4,236	0.57	2,201	2M	9B
1400/09/10	4,080	4,080	4,289	4,212	0.48	1,492	2M	8B
1400/09/09	4,162	4,091	4,362	4,192	(1.16)	1,798	3M	11B
1400/09/08	4,317	4,150	4,379	4,241	0.59	1,889	2M	7B
1400/09/07	4,010	4,010	4,300	4,216	1.30	2,347	2M	10B
1400/09/06	4,310	4,060	4,310	4,162	(1.42)	1,832	2M	9B
1400/09/03	4,250	4,175	4,285	4,222	1.10	2,269	3M	11B
1400/09/02	4,076	4,021	4,274	4,176	2.48	3,473	3M	14B
1400/09/01	4,120	4,000	4,180	4,075	0.34	2,459	1M	5B
1400/08/30	4,150	4,010	4,150	4,061	0.07	2,289	1M	5B
1400/08/29	4,110	4,000	4,110	4,058	(0.39)	2,248	2M	8B
1400/08/26	4,020	4,020	4,149	4,074	0.62	2,296	2M	7B
1400/08/25	3,940	3,940	4,131	4,049	0.55	2,325	2M	8B
1400/08/24	4,024	3,950	4,083	4,027	(1.13)	2,308	3M	11B
1400/08/23	4,178	4,014	4,178	4,073	(1.14)	2,909	4M	15B
1400/08/22	4,210	4,000	4,240	4,120	(1.97)	2,595	3M	13B
1400/08/19	4,154	4,152	4,300	4,203	0.48	3,048	2M	9B
1400/08/18	4,124	4,124	4,274	4,183	(0.4)	3,135	3M	13B
1400/08/17	4,100	4,087	4,288	4,200	(0.5)	2,515	2M	7B
1400/08/16	4,390	4,145	4,390	4,221	(3.25)	2,285	4M	15B
1400/08/15	4,253	4,253	4,429	4,363	3.24	3,052	4M	17B
1400/08/12	4,105	4,105	4,332	4,226	0.98	2,651	2M	9B
1400/08/11	4,200	4,100	4,284	4,185	(0.83)	2,782	3M	13B
1400/08/10	4,128	4,120	4,350	4,220	(0.35)	3,061	2M	9B
1400/08/09	4,200	4,117	4,300	4,235	(2.26)	1,343	2M	7B
1400/08/08	4,432	4,250	4,433	4,333	(0.28)	3,890	2M	7B
1400/08/05	4,306	4,253	4,430	4,345	0.49	2,917	2M	11B
1400/08/04	4,211	4,211	4,392	4,324	0.86	2,974	2M	9B
1400/08/03	4,300	4,070	4,343	4,287	1.04	3,369	4M	17B
1400/08/01	4,315	4,150	4,315	4,243	(0.12)	2,594	2M	9B
1400/07/28	4,290	4,200	4,330	4,248	0.66	2,937	2M	7B
1400/07/27	4,140	4,140	4,340	4,220	2.01	3,635	3M	12B
1400/07/26	4,052	4,000	4,400	4,137	(1.73)	3,221	5M	19B
1400/07/25	4,312	4,188	4,410	4,210	(4.49)	2,546	8M	32B
1400/07/24	4,301	4,301	4,479	4,408	3.33	4,643	6M	27B
1400/07/21	4,218	4,150	4,349	4,266	1.67	3,370	5M	21B
1400/07/20	4,100	4,021	4,260	4,196	(0.85)	3,507	8M	32B
1400/07/19	4,210	4,050	4,324	4,232	(0.17)	3,940	2M	10B
1400/07/18	4,400	4,159	4,440	4,239	(2.66)	3,908	8M	35B
1400/07/17	4,360	4,210	4,444	4,355	(1.2)	3,943	6M	25B
1400/07/14	4,322	4,195	4,490	4,408	(0.16)	5,278	6M	25B
1400/07/12	4,370	4,265	4,580	4,415	0.23	5,034	4M	18B
1400/07/11	4,510	4,330	4,510	4,405	(1.41)	4,776	5M	21B
1400/07/10	4,303	4,303	4,530	4,468	3.55	6,929	6M	28B
1400/07/07	4,121	4,104	4,462	4,315	1.36	6,596	5M	23B
1400/07/06	4,340	4,120	4,399	4,257	0.16	6,619	5M	22B
1400/07/04	4,150	4,051	4,338	4,250	2.86	8,616	11M	48B
1400/07/03	3,955	3,955	4,200	4,132	1.37	8,171	4M	15B
1400/06/31	4,022	3,915	4,205	4,076	0.15	8,135	7M	28B
1400/06/30	4,339	4,039	4,339	4,070	(4.26)	5,358	6M	25B
1400/06/29	4,130	4,130	4,380	4,251	0.43	7,950	3M	12B
1400/06/28	4,262	4,226	4,399	4,233	(4.83)	6,272	16M	69B
1400/06/27	4,610	4,346	4,658	4,448	(2.75)	6,871	12M	52B
1400/06/24	4,829	4,480	4,829	4,574	(1.68)	30,010	7M	33B
1400/06/23	4,455	4,455	4,760	4,652	0.48	21,453	12M	58B
1400/06/22	4,531	4,523	4,916	4,630	(2.75)	13,522	15M	70B
1400/06/21	4,950	4,740	4,950	4,761	(4.57)	6,913	7M	33B
1400/06/20	4,800	4,800	5,124	4,989	2.23	10,885	15M	75B
1400/06/17	4,880	4,780	5,120	4,880	(2.98)	49,203	12M	59B
1400/06/16	5,060	5,010	5,180	5,030	(4.55)	31,639	19M	94B
1400/06/15	5,430	5,220	5,560	5,270	(4.01)	23,726	20M	103B
1400/06/14	5,590	5,310	5,690	5,490	(1.26)	10,836	14M	77B
1400/06/13	5,410	5,410	5,580	5,560	4.51	11,904	21M	114B
1400/06/10	4,980	4,980	5,380	5,320	3.70	10,674	19M	100B
1400/06/09	5,060	5,060	5,310	5,130	(3.57)	8,500	15M	77B
1400/06/08	5,310	5,310	5,400	5,320	(4.66)	5,669	14M	72B
1400/06/07	5,800	5,320	5,810	5,580	(0.36)	15,949	33M	184B
1400/06/06	5,580	5,400	5,610	5,600	4.77	13,014	34M	190B
1400/06/03	5,580	5,050	5,580	5,345	0.56	15,917	28M	152B
1400/06/02	5,300	5,100	5,320	5,315	4.89	10,426	11M	57B
1400/06/01	4,989	4,900	5,073	5,067	4.86	8,714	15M	78B
1400/05/31	4,619	4,619	4,873	4,832	4.12	15,735	20M	97B
1400/05/24	4,825	4,450	4,825	4,641	0.02	11,357	11M	52B
1400/05/23	4,550	4,530	4,646	4,640	4.86	11,901	23M	105B
1400/05/20	4,240	4,240	4,528	4,425	2.60	26,912	24M	107B
1400/05/19	4,432	4,226	4,432	4,313	(1.1)	17,153	9M	39B
1400/05/18	4,330	4,200	4,420	4,361	3.19	12,484	11M	48B
1400/05/17	4,150	4,090	4,310	4,226	2.87	11,884	13M	57B
1400/05/16	4,220	4,010	4,220	4,108	(2.68)	15,210	13M	53B
1400/05/13	4,200	4,100	4,277	4,221	(0.85)	13,972	13M	55B
1400/05/12	4,259	4,190	4,298	4,257	0.05	12,664	13M	56B
1400/05/11	4,280	4,161	4,299	4,255	0.38	12,948	13M	56B
1400/05/10	4,290	4,090	4,300	4,239	1.12	16,567	23M	98B
1400/05/09	4,180	4,050	4,204	4,192	4.70	18,818	29M	122B
1400/05/06	3,878	3,874	4,110	4,004	(1.79)	36,476	21M	86B
1400/05/05	4,235	4,024	4,235	4,077	(3.73)	15,992	11M	45B
1400/05/04	4,466	4,206	4,470	4,235	(4.34)	25,707	32M	134B
1400/04/28	4,310	4,300	4,630	4,427	(1.73)	49,836	25M	110B
1400/04/27	4,640	4,501	4,640	4,505	(4.9)	8,935	10M	46B
1400/04/26	4,900	4,559	4,930	4,737	(1.19)	48,952	53M	253B
1400/04/23	4,590	4,580	4,819	4,794	4.44	46,922	35M	166B
1400/04/22	4,399	4,299	4,710	4,590	1.86	62,996	48M	219B
1400/04/21	4,480	4,399	4,698	4,506	(2.68)	90,295	44M	199B
1400/04/20	4,790	4,535	4,790	4,630	(2.94)	119,069	61M	284B
1400/04/19	4,905	4,531	4,905	4,770	2.10	176,158	132M	631B
1400/04/16	4,672	4,672	4,672	4,672	4.99	34,762	17M	78B
1400/04/15	4,450	4,450	4,450	4,450	4.98	43,544	15M	69B
1400/04/14	4,239	4,239	4,239	4,239	4.98	54,280	12M	49B
1400/04/13	3,999	3,689	4,077	4,038	3.99	230,364	73M	296B
1400/04/12	3,800	3,797	3,990	3,883	23.35	193,487	148M	573B
1400/04/01	3,313	3,313	3,313	3,313	4.97	43,757	13M	42B
1400/03/31	3,156	3,156	3,156	3,156	4.99	29,031	12M	39B
1400/03/30	3,006	3,006	3,006	3,006	4.99	22,307	6M	17B
1400/03/29	2,863	2,863	2,863	2,863	4.99	19,985	6M	16B
1400/03/26	2,727	2,727	2,727	2,727	4.97	38,376	8M	21B
1400/03/25	2,598	2,598	2,598	2,598	4.97	23,567	7M	18B
1400/03/24	2,514	2,514	2,514	2,475	3.34	16,722	5M	11B
1400/03/23	2,412	2,412	2,412	2,395	4.22	15,170	6M	14B
1400/03/22	2,310	2,310	2,310	2,298	4.45	15,993	6M	14B
1400/03/19	2,200	2,200	2,200	2,200	120.00	2,910,378	150M	330B