Name: لیزینگ پارسیان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
لیزینگ پارسیان
ولپارس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	3,790	3,790	3,790	3,790	(2.82)	94	3M	12B
1405/06/28	3,910	3,890	3,910	3,900	(2.74)	37	249K	971M
1405/06/25	4,060	4,000	4,140	4,010	(2.67)	389	4M	14B
1405/06/24	4,260	4,070	4,260	4,120	(1.2)	981	16M	65B
1405/06/23	4,080	4,070	4,300	4,170	(0.48)	991	11M	48B
1405/06/22	4,240	4,000	4,240	4,190	1.70	1,086	19M	78B
1405/06/21	4,130	4,030	4,130	4,120	2.74	1,001	15M	63B
1405/06/18	3,950	3,950	4,020	4,010	2.56	746	4M	15B
1405/06/17	3,800	3,800	3,910	3,910	2.89	814	13M	50B
1405/06/16	3,790	3,730	3,800	3,800	2.98	767	8M	32B
1405/06/15	3,560	3,560	3,690	3,690	2.79	716	6M	22B
1405/06/14	3,600	3,460	3,660	3,590	0.84	962	7M	26B
1405/06/11	3,560	3,560	3,560	3,560	(3.0)	57	1M	4B
1405/06/10	3,680	3,590	3,680	3,670	2.51	851	7M	26B
1405/06/09	3,640	3,480	3,680	3,580	0.0	1,907	10M	35B
1405/06/08	3,630	3,460	3,660	3,580	0.56	1,727	10M	35B
1405/06/07	3,630	3,460	3,660	3,580	0.56	1,727	10M	35B
1405/06/04	3,560	3,460	3,570	3,560	2.59	758	7M	25B
1405/06/03	3,450	3,440	3,610	3,470	(1.98)	967	11M	39B
1405/06/02	3,420	3,420	3,590	3,540	1.43	680	5M	19B
1405/06/01	3,510	3,470	3,650	3,490	(2.24)	439	11M	37B
1405/05/31	3,450	3,450	3,600	3,570	2.00	770	7M	26B
1405/05/28	3,430	3,430	3,630	3,500	(0.85)	969	13M	44B
1405/05/27	3,560	3,520	3,680	3,530	(2.49)	304	9M	33B
1405/05/26	3,630	3,430	3,630	3,620	2.55	479	7M	27B
1405/05/25	3,530	3,440	3,530	3,530	2.92	446	10M	35B
1405/05/24	3,440	3,290	3,440	3,430	2.69	576	18M	63B
1405/05/21	3,340	3,260	3,340	3,340	2.99	441	12M	39B
1405/05/20	3,340	3,260	3,340	3,340	2.99	441	12M	39B
1405/05/19	3,243	3,170	3,243	3,243	2.99	445	12M	38B
1405/05/18	3,150	3,110	3,150	3,149	2.94	709	41M	130B
1405/05/17	3,059	3,059	3,059	3,059	3.00	359	8M	24B
1405/05/14	2,970	2,970	2,970	2,970	2.98	289	12M	37B
1405/05/13	2,884	2,884	2,884	2,884	3.00	327	8M	24B
1405/05/12	2,884	2,884	2,884	2,884	3.00	327	8M	24B
1405/05/11	2,741	2,741	2,857	2,800	0.43	326	1M	4B
1405/05/10	2,740	2,737	2,850	2,788	(0.75)	379	3M	9B
1405/05/07	2,800	2,736	2,850	2,809	(0.35)	279	2M	5B
1405/05/06	2,795	2,790	2,850	2,819	(0.28)	343	6M	17B
1405/05/05	2,740	2,740	2,856	2,827	0.35	320	2M	6B
1405/05/04	2,720	2,712	2,850	2,817	1.55	225	1M	4B
1405/05/03	2,659	2,659	2,791	2,774	2.36	220	1M	3B
1405/04/31	2,653	2,653	2,770	2,710	(0.66)	200	1M	3B
1405/04/30	2,651	2,651	2,729	2,728	2.94	224	987K	3B
1405/04/29	2,651	2,551	2,651	2,650	2.95	272	4M	10B
1405/04/28	2,586	2,473	2,610	2,574	1.34	254	1M	3B
1405/04/27	2,540	2,540	2,588	2,540	(2.98)	122	22M	55B
1405/04/24	2,625	2,585	2,719	2,618	(1.73)	278	2M	5B
1405/04/23	2,593	2,593	2,744	2,664	(0.26)	261	2M	5B
1405/04/22	2,587	2,587	2,747	2,671	0.15	238	826K	2B
1405/04/21	2,696	2,667	2,696	2,667	(2.98)	58	11M	30B
1405/04/20	2,749	2,749	2,751	2,749	(2.97)	180	5M	14B
1405/04/17	2,761	2,745	2,888	2,833	0.14	302	2M	5B
1405/04/16	2,771	2,771	2,900	2,829	0.43	438	4M	11B
1405/04/15	2,760	2,700	2,854	2,817	1.37	364	2M	5B
1405/04/14	2,760	2,700	2,854	2,817	1.37	364	2M	5B
1405/04/13	2,760	2,700	2,854	2,817	1.37	364	2M	5B
1405/04/10	2,760	2,700	2,854	2,817	1.37	364	2M	5B
1405/04/09	2,790	2,687	2,790	2,779	2.58	200	924K	3B
1405/04/08	2,709	2,652	2,796	2,709	(0.88)	335	2M	5B
1405/04/07	2,752	2,727	2,870	2,733	(2.77)	218	1M	3B
1405/04/06	2,814	2,739	2,886	2,811	(0.11)	357	2M	6B
1405/04/03	2,845	2,722	2,851	2,814	0.79	377	2M	6B
1405/04/01	2,723	2,698	2,835	2,792	0.69	372	2M	4B
1405/03/31	2,769	2,685	2,850	2,773	0.18	401	3M	9B
1405/03/30	2,899	2,750	2,910	2,768	(2.36)	489	8M	23B
1405/03/27	2,817	2,731	2,899	2,875	2.13	724	18M	53B
1405/03/26	2,859	2,693	2,859	2,815	1.40	549	14M	39B
1405/03/25	2,772	2,772	2,776	2,776	2.97	355	921K	3B
1405/03/24	2,638	2,638	2,696	2,696	2.98	352	2M	5B
1405/03/23	2,620	2,576	2,620	2,618	2.91	402	4M	10B
1405/03/20	2,473	2,473	2,580	2,544	(0.16)	534	2M	5B
1405/03/19	2,425	2,425	2,549	2,548	2.95	534	13M	34B
1405/03/18	2,475	2,475	2,475	2,475	(2.98)	10	75K	185M
1405/03/17	2,423	2,423	2,569	2,551	2.24	521	2M	6B
1405/03/16	2,494	2,494	2,548	2,495	(2.96)	329	3M	9B
1405/03/13	2,572	2,571	2,573	2,571	(2.98)	130	764K	2B
1405/03/12	2,770	2,639	2,770	2,650	(2.57)	563	16M	42B
1405/03/11	2,767	2,622	2,769	2,720	1.12	293	2M	6B
1405/03/10	2,690	2,563	2,690	2,690	2.99	260	2M	6B
1405/03/09	2,612	2,612	2,612	2,612	3.00	328	2M	4B
1405/03/06	2,538	2,392	2,538	2,536	2.88	326	1M	3B
1405/03/05	2,538	2,392	2,538	2,536	2.88	326	1M	3B
1405/03/04	2,459	2,444	2,467	2,465	2.88	300	4M	9B
1405/03/03	2,396	2,396	2,396	2,396	2.97	341	396K	948M
1405/03/02	2,301	2,301	2,370	2,327	1.13	404	13M	29B
1404/12/09	2,443	2,385	2,443	2,399	(0.08)	115	234K	561M
1404/12/06	2,416	2,376	2,440	2,401	(0.12)	313	848K	2B
1404/12/05	2,405	2,379	2,413	2,404	0.92	461	862K	2B
1404/12/04	2,449	2,362	2,479	2,382	(1.08)	385	915K	2B
1404/12/03	2,406	2,406	2,482	2,408	(2.9)	243	925K	2B
1404/12/02	2,480	2,480	2,480	2,480	(2.97)	140	208K	515M
1404/11/29	2,578	2,530	2,578	2,556	(0.43)	784	2M	5B
1404/11/28	2,579	2,557	2,581	2,567	(0.04)	166	495K	1B
1404/11/27	2,552	2,547	2,642	2,568	(0.12)	325	354K	909M
1404/11/26	2,640	2,552	2,640	2,571	(2.24)	698	3M	8B
1404/11/25	2,666	2,608	2,674	2,630	(0.42)	764	2M	5B
1404/11/21	2,628	2,626	2,650	2,641	0.96	275	201K	530M
1404/11/20	2,654	2,601	2,654	2,616	(0.95)	422	1M	3B
1404/11/19	2,660	2,614	2,690	2,641	0.65	581	2M	5B
1404/11/18	2,574	2,574	2,625	2,624	2.94	462	649K	2B
1404/11/14	2,563	2,527	2,615	2,549	0.39	460	2M	4B
1404/11/13	2,430	2,430	2,543	2,539	2.84	416	673K	2B
1404/11/12	2,420	2,420	2,563	2,469	(0.8)	425	2M	4B
1404/11/11	2,484	2,484	2,636	2,489	(2.77)	265	3M	6B
1404/11/08	2,560	2,560	2,580	2,560	(2.99)	549	6M	14B
1404/11/07	2,639	2,639	2,710	2,639	(2.98)	413	3M	8B
1404/11/06	2,720	2,720	2,720	2,720	(3.0)	120	3M	9B
1404/11/05	2,804	2,804	2,837	2,804	(2.98)	177	3M	9B
1404/11/04	2,987	2,890	2,987	2,890	(2.99)	116	2M	5B
1404/11/01	2,980	2,909	2,987	2,979	2.72	576	5M	15B
1404/10/30	2,831	2,831	2,901	2,900	2.95	582	5M	14B
1404/10/29	2,817	2,770	2,817	2,817	3.00	578	5M	15B
1404/10/28	2,590	2,590	2,738	2,735	2.86	646	3M	8B
1404/10/24	2,721	2,641	2,740	2,659	(2.31)	1,172	11M	30B
1404/10/23	2,770	2,693	2,770	2,722	(1.66)	502	652K	2B
1404/10/22	2,630	2,630	2,787	2,768	2.29	504	2M	5B
1404/10/21	2,749	2,691	2,750	2,706	(2.42)	400	4M	11B
1404/10/20	2,763	2,763	2,847	2,773	(2.63)	758	5M	15B
1404/10/17	2,957	2,831	2,957	2,848	(2.4)	637	11M	30B
1404/10/16	2,919	2,810	2,919	2,918	2.96	710	11M	33B
1404/10/15	2,779	2,777	2,837	2,834	2.87	650	3M	7B
1404/10/14	2,751	2,751	2,818	2,755	(2.86)	330	2M	6B
1404/10/10	2,780	2,775	2,911	2,836	0.25	1,044	6M	16B
1404/10/09	2,883	2,823	2,883	2,829	(2.78)	840	11M	30B
1404/10/08	3,018	2,844	3,018	2,910	(0.72)	972	8M	22B
1404/10/07	2,955	2,895	2,998	2,931	(0.44)	1,247	13M	37B
1404/10/06	2,956	2,862	2,970	2,944	2.08	676	8M	23B
1404/10/03	2,839	2,839	2,911	2,884	2.02	1,139	10M	28B
1404/10/02	2,933	2,805	2,933	2,827	(2.21)	1,477	12M	35B
1404/10/01	2,980	2,854	2,980	2,891	(1.63)	2,263	11M	31B
1404/09/30	2,960	2,920	2,990	2,939	1.24	961	8M	22B
1404/09/29	2,926	2,827	2,984	2,903	0.17	1,966	31M	91B
1404/09/26	2,964	2,876	2,964	2,898	(2.23)	1,210	10M	28B
1404/09/25	2,984	2,870	2,984	2,964	2.28	1,119	28M	82B
1404/09/24	2,898	2,898	2,898	2,898	2.99	533	25M	71B
1404/09/23	2,814	2,814	2,814	2,814	2.96	884	18M	52B
1404/09/22	2,733	2,733	2,733	2,733	2.98	411	6M	17B
1404/09/19	2,606	2,579	2,664	2,654	2.59	750	5M	15B
1404/09/18	2,582	2,560	2,627	2,587	0.08	653	2M	6B
1404/09/17	2,523	2,523	2,610	2,585	(0.15)	322	1M	3B
1404/09/16	2,565	2,520	2,639	2,589	(0.31)	511	1M	4B
1404/09/15	2,651	2,608	2,651	2,597	0.89	519	2M	6B
1404/09/12	2,612	2,564	2,612	2,574	1.50	485	3M	8B
1404/09/11	2,510	2,456	2,568	2,536	1.68	893	5M	12B
1404/09/10	2,440	2,440	2,570	2,494	(0.44)	401	2M	4B
1404/09/09	2,441	2,441	2,501	2,505	(0.32)	356	1M	3B
1404/09/08	2,488	2,471	2,514	2,513	(1.33)	397	3M	7B
1404/09/05	2,600	2,488	2,600	2,547	(0.24)	301	1M	3B
1404/09/04	2,522	2,522	2,600	2,553	(0.04)	337	2M	6B
1404/09/02	2,585	2,533	2,621	2,554	0.31	644	2M	4B
1404/09/01	2,506	2,505	2,580	2,546	(0.2)	503	1M	3B
1404/08/28	2,491	2,491	2,560	2,551	(0.27)	615	1M	3B
1404/08/27	2,504	2,504	2,550	2,558	(0.89)	429	2M	5B
1404/08/26	2,551	2,523	2,660	2,581	(0.77)	420	2M	6B
1404/08/25	2,552	2,552	2,664	2,601	0.54	474	2M	6B
1404/08/24	2,510	2,510	2,646	2,587	0.70	524	2M	4B
1404/08/21	2,488	2,488	2,640	2,569	0.20	418	822K	2B
1404/08/20	2,500	2,500	2,613	2,564	(0.19)	358	1M	3B
1404/08/19	2,569	2,569	2,620	2,569	(2.98)	488	12M	30B
1404/08/18	2,668	2,648	2,701	2,648	(2.97)	175	6M	17B
1404/08/17	2,668	2,668	2,751	2,729	(0.76)	576	3M	7B
1404/08/14	2,750	2,750	2,750	2,750	(3.0)	844	25M	69B
1404/08/13	2,800	2,800	2,800	2,835	(1.77)	50	3M	9B
1404/08/12	2,857	2,857	2,895	2,886	(2.0)	225	4M	10B
1404/08/11	2,895	2,895	2,900	2,945	(1.31)	85	2M	6B
1404/08/10	2,931	2,924	3,005	2,984	(1.0)	435	2M	7B
1404/08/07	3,004	2,922	3,075	3,014	0.30	849	8M	24B
1404/08/06	2,990	2,920	3,049	3,005	1.38	694	11M	34B
1404/08/05	2,825	2,825	2,984	2,964	2.14	608	9M	26B
1404/08/04	2,866	2,866	2,950	2,902	0.52	495	4M	11B
1404/08/03	2,845	2,816	2,936	2,887	(0.55)	585	7M	20B
1404/07/30	2,862	2,822	2,946	2,903	1.47	1,229	23M	67B
1404/07/29	2,882	2,801	2,882	2,861	2.22	771	22M	63B
1404/07/28	2,750	2,730	2,801	2,799	2.90	601	22M	61B
1404/07/27	2,720	2,720	2,720	2,720	2.99	443	18M	49B
1404/07/26	2,630	2,508	2,660	2,641	2.25	572	16M	41B
1404/07/23	2,620	2,509	2,658	2,583	(0.12)	406	4M	11B
1404/07/22	2,586	2,580	2,586	2,586	2.99	478	17M	43B
1404/07/21	2,513	2,447	2,513	2,511	2.91	509	6M	16B
1404/07/20	2,342	2,342	2,448	2,440	2.65	669	7M	16B
1404/07/19	2,345	2,343	2,420	2,377	(0.34)	453	2M	5B
1404/07/16	2,399	2,357	2,400	2,385	(0.13)	781	3M	8B
1404/07/15	2,404	2,350	2,404	2,388	(0.38)	1,232	4M	10B
1404/07/14	2,382	2,355	2,479	2,397	(1.24)	470	4M	9B
1404/07/13	2,448	2,384	2,449	2,427	(0.9)	937	3M	7B
1404/07/12	2,383	2,383	2,493	2,449	(0.29)	410	2M	6B
1404/07/09	2,484	2,401	2,484	2,456	(0.77)	163	2M	4B
1404/07/08	2,513	2,443	2,522	2,475	(0.16)	470	1M	3B
1404/07/07	2,363	2,363	2,507	2,479	1.85	499	5M	11B
1404/07/06	2,382	2,382	2,463	2,434	0.08	354	862K	2B
1404/07/05	2,367	2,367	2,434	2,432	(0.33)	545	1M	3B
1404/07/02	2,369	2,369	2,370	2,440	(0.08)	197	169K	401M
1404/07/01	2,373	2,373	2,420	2,442	(0.08)	218	228K	546M
1404/06/31	2,377	2,377	2,444	2,444	(0.24)	234	566K	1B
1404/06/30	2,383	2,383	2,429	2,450	(0.24)	256	543K	1B
1404/06/29	2,383	2,383	2,383	2,456	0.0	23	18K	43M
1404/06/26	2,384	2,384	2,469	2,456	(0.04)	177	230K	558M
1404/06/25	2,389	2,387	2,440	2,457	(0.12)	140	322K	776M
1404/06/24	2,460	2,439	2,530	2,460	(0.04)	229	573K	1B
1404/06/23	2,470	2,439	2,470	2,461	(0.12)	227	1M	3B
1404/06/22	2,473	2,419	2,473	2,464	(0.36)	407	1M	3B
1404/06/18	2,410	2,410	2,530	2,473	(0.04)	137	813K	2B
1404/06/17	2,485	2,473	2,500	2,474	0.04	214	1M	3B
1404/06/16	2,408	2,408	2,514	2,473	(0.16)	284	1M	3B
1404/06/15	2,480	2,438	2,513	2,477	(0.2)	504	1M	4B
1404/06/12	2,487	2,432	2,542	2,482	(0.36)	546	3M	6B
1404/06/11	2,474	2,474	2,594	2,491	(2.31)	950	7M	18B
1404/06/09	2,500	2,495	2,510	2,550	(0.86)	160	2M	4B
1404/06/08	2,498	2,496	2,498	2,572	(0.04)	20	91K	228M
1404/06/05	2,436	2,436	2,586	2,573	2.47	262	5M	13B
1404/05/25	3,600	3,598	3,621	3,587	1.01	316	3M	10B
1404/05/22	3,571	3,540	3,617	3,551	0.25	285	2M	7B
1404/05/21	3,570	3,570	3,605	3,542	0.08	192	326K	1B
1404/05/20	3,600	3,551	3,607	3,539	0.65	275	1M	4B
1404/05/19	3,570	3,570	3,610	3,516	0.11	188	238K	850M
1404/05/18	3,550	3,540	3,579	3,512	0.17	240	463K	2B
1404/05/15	3,520	3,490	3,560	3,506	0.52	276	1M	5B
1404/05/14	3,535	3,510	3,554	3,488	0.58	183	2M	6B
1404/05/13	3,510	3,510	3,546	3,468	0.12	220	357K	1B
1404/05/12	3,457	3,457	3,539	3,464	0.20	253	745K	3B
1404/05/11	3,480	3,475	3,539	3,457	0.38	298	2M	5B
1404/05/08	3,432	3,432	3,490	3,444	0.50	217	2M	6B
1404/05/07	3,420	3,420	3,481	3,427	0.85	352	4M	14B
1404/05/06	3,410	3,410	3,485	3,398	0.38	400	2M	5B
1404/05/05	3,330	3,330	3,419	3,385	1.65	402	4M	13B
1404/05/04	3,323	3,251	3,385	3,330	0.30	342	2M	5B
1404/05/01	3,338	3,322	3,386	3,320	0.45	351	1M	3B
1404/04/31	3,221	3,221	3,337	3,305	(0.03)	195	1M	5B
1404/04/30	3,318	3,221	3,350	3,306	(0.03)	289	638K	2B
1404/04/29	3,302	3,223	3,343	3,307	0.0	337	434K	1B
1404/04/28	3,318	3,302	3,335	3,307	0.06	258	934K	3B
1404/04/25	3,350	3,297	3,350	3,305	0.15	328	1M	4B
1404/04/24	3,306	3,251	3,306	3,300	(0.18)	309	1M	4B
1404/04/23	3,328	3,286	3,328	3,306	0.06	683	585K	2B
1404/04/22	3,219	3,219	3,310	3,304	(0.18)	381	596K	2B
1404/04/21	3,311	3,290	3,355	3,310	(0.12)	490	2M	7B
1404/04/18	3,239	3,239	3,239	3,314	(0.75)	57	1M	4B
1404/04/17	3,275	3,274	3,323	3,339	(1.07)	94	2M	5B
1404/04/16	3,331	3,325	3,519	3,375	(1.52)	1,779	4M	12B
1404/04/11	3,423	3,423	3,597	3,427	(2.86)	3,979	28M	96B
1404/04/10	3,528	3,528	3,528	3,528	(3.0)	42	8M	28B
1404/04/09	3,637	3,637	3,637	3,637	(2.99)	267	15M	55B
1404/04/08	3,749	3,749	3,749	3,749	(2.98)	42	5M	18B
1404/04/07	3,864	3,864	3,864	3,864	(2.99)	74	5M	21B
1404/03/21	3,841	3,841	4,072	3,983	0.73	403	4M	14B
1404/03/20	4,039	3,841	4,039	3,954	0.59	215	2M	6B
1404/03/19	3,890	3,889	4,079	3,931	(1.95)	363	4M	16B
1404/03/18	3,916	3,892	4,116	4,009	0.12	349	1M	5B
1404/03/17	3,967	3,953	4,020	4,004	(1.74)	255	2M	9B
1404/03/13	3,973	3,973	4,166	4,075	0.32	323	1M	5B
1404/03/12	3,974	3,974	4,090	4,062	(0.64)	294	1M	5B
1404/03/11	4,000	4,000	4,084	4,088	(0.44)	272	971K	4B
1404/03/10	4,102	4,026	4,186	4,106	0.10	294	746K	3B
1404/03/07	4,055	4,050	4,193	4,102	0.22	378	1M	5B
1404/03/06	4,053	4,049	4,167	4,093	(1.23)	366	2M	9B
1404/03/05	4,277	4,047	4,290	4,144	(0.67)	439	2M	8B
1404/03/04	4,300	4,100	4,338	4,172	(1.28)	263	3M	11B
1404/03/03	4,145	4,145	4,257	4,226	(0.35)	333	997K	4B
1404/02/31	4,149	4,149	4,358	4,241	(0.84)	435	4M	16B
1404/02/30	4,241	4,204	4,368	4,277	(1.29)	310	3M	11B
1404/02/29	4,462	4,250	4,471	4,333	(0.21)	356	1M	5B
1404/02/28	4,368	4,238	4,459	4,342	0.28	602	3M	15B
1404/02/27	4,470	4,237	4,488	4,330	(0.87)	382	1M	6B
1404/02/24	4,249	4,249	4,499	4,368	(0.16)	456	2M	8B
1404/02/23	4,403	4,300	4,540	4,375	(1.17)	514	3M	12B
1404/02/22	4,385	4,385	4,502	4,427	1.14	477	2M	7B
1404/02/21	4,325	4,263	4,489	4,377	(0.39)	317	764K	3B
1404/02/20	4,346	4,331	4,590	4,394	(1.57)	404	3M	12B
1404/02/17	4,586	4,357	4,586	4,464	0.25	518	2M	10B
1404/02/16	4,489	4,400	4,489	4,453	2.16	533	3M	12B
1404/02/15	4,370	4,303	4,424	4,359	1.47	576	2M	9B
1404/02/14	4,131	4,119	4,373	4,296	1.18	556	3M	13B
1404/02/13	4,234	4,234	4,460	4,246	(2.7)	397	3M	14B
1404/02/10	4,452	4,390	4,459	4,364	0.79	430	977K	4B
1404/02/09	4,330	4,180	4,330	4,330	3.00	563	6M	25B
1404/02/08	4,242	4,242	4,242	4,204	2.06	437	3M	11B
1404/02/07	4,029	4,029	4,156	4,119	2.08	659	3M	12B
1404/02/06	3,950	3,950	4,127	4,035	0.67	604	3M	12B
1404/02/03	3,924	3,924	4,049	4,008	(0.79)	568	2M	9B
1404/02/02	4,070	3,999	4,120	4,040	(1.99)	579	3M	12B
1404/02/01	4,163	4,042	4,163	4,122	1.98	483	3M	11B
1404/01/31	4,080	4,020	4,080	4,042	2.02	526	3M	11B
1404/01/30	4,000	3,901	4,059	3,962	0.35	507	870K	3B
1404/01/27	4,036	3,866	4,036	3,948	(0.4)	473	2M	8B
1404/01/26	4,055	3,880	4,055	3,964	(0.13)	289	504K	2B
1404/01/25	4,017	3,981	4,017	3,969	1.77	623	2M	9B
1404/01/24	3,963	3,963	3,981	3,900	0.88	476	1M	5B
1404/01/23	3,864	3,815	3,960	3,866	0.05	440	565K	2B
1404/01/20	3,937	3,753	3,963	3,864	0.0	439	758K	3B
1404/01/19	3,751	3,751	3,928	3,864	1.31	706	2M	8B
1404/01/18	3,713	3,713	3,800	3,814	(0.24)	364	385K	1B
1404/01/17	3,719	3,719	3,898	3,823	(0.21)	426	883K	3B
1404/01/16	3,722	3,720	3,930	3,831	(0.03)	556	794K	3B
1404/01/10	3,735	3,734	3,850	3,832	(0.44)	520	1M	4B
1404/01/09	3,779	3,761	3,875	3,849	(0.72)	462	995K	4B
1404/01/06	3,998	3,812	3,998	3,877	(0.41)	388	882K	3B
1404/01/05	3,790	3,790	3,926	3,893	(0.33)	452	834K	3B
1403/12/28	3,819	3,819	4,000	3,906	(0.79)	281	1M	4B
1403/12/27	3,880	3,848	3,958	3,937	(0.76)	533	1M	4B
1403/12/26	3,872	3,872	4,090	3,967	(0.45)	884	938K	4B
1403/12/25	4,066	3,950	4,067	3,985	0.91	601	1M	5B
1403/12/21	3,841	3,841	3,841	3,949	(0.25)	67	318K	1B
1403/12/15	4,070	3,961	4,180	4,084	0.02	662	5M	22B
1403/12/14	4,150	3,994	4,189	4,083	(0.83)	392	2M	7B
1403/12/13	4,178	4,053	4,178	4,117	(1.46)	382	2M	9B
1403/12/12	4,180	4,150	4,260	4,178	0.17	711	4M	15B
1403/12/11	4,080	4,070	4,309	4,171	(0.45)	667	3M	14B
1403/12/08	4,105	4,097	4,203	4,190	(0.78)	895	1M	6B
1403/12/07	4,287	4,162	4,319	4,223	0.67	911	2M	9B
1403/12/06	4,203	4,203	4,287	4,195	0.77	809	1M	6B
1403/12/05	4,056	4,053	4,240	4,163	0.02	813	1M	6B
1403/12/04	4,081	4,055	4,268	4,162	(0.43)	732	1M	4B
1403/12/01	4,110	4,110	4,286	4,180	0.41	770	941K	4B
1403/11/30	4,275	4,050	4,275	4,163	0.26	823	1M	6B
1403/11/29	4,107	4,107	4,361	4,152	(1.94)	1,331	3M	12B
1403/11/28	4,181	4,181	4,181	4,234	(1.76)	38	2M	9B
1403/11/27	4,183	4,183	4,183	4,310	(0.05)	15	62K	261M
1403/11/23	4,261	4,244	4,498	4,312	(1.44)	638	2M	9B
1403/11/21	4,345	4,345	4,550	4,375	(2.32)	1,010	3M	13B
1403/11/17	4,490	4,459	4,581	4,479	(2.55)	1,005	3M	13B
1403/11/16	4,473	4,473	4,659	4,596	(0.26)	799	1M	5B
1403/11/15	4,527	4,527	4,625	4,608	(1.24)	896	2M	8B
1403/11/14	4,616	4,616	4,723	4,666	(1.93)	1,016	2M	10B
1403/11/13	4,730	4,724	4,750	4,758	(2.3)	312	2M	11B
1403/11/10	4,830	4,820	5,080	4,870	(1.81)	1,193	3M	13B
1403/11/08	4,930	4,930	5,000	4,960	(2.36)	768	2M	12B
1403/11/07	5,070	5,060	5,180	5,080	(2.5)	1,029	3M	15B
1403/11/06	5,170	5,070	5,320	5,210	1.17	1,314	5M	28B
1403/10/26	5,160	5,010	5,160	5,150	2.79	1,549	4M	23B
1403/10/24	4,840	4,830	5,110	5,010	0.80	2,767	3M	17B
1403/10/23	4,970	4,970	5,000	4,970	(2.93)	1,554	5M	24B
1403/10/22	5,300	5,080	5,300	5,120	(2.1)	991	4M	20B
1403/10/19	5,300	5,170	5,300	5,230	(0.57)	1,409	5M	27B
1403/10/18	5,150	5,150	5,310	5,260	1.74	1,001	4M	19B
1403/10/17	5,200	5,130	5,370	5,170	(2.08)	991	6M	31B
1403/10/16	5,460	5,170	5,460	5,280	(0.75)	1,395	5M	29B
1403/10/15	5,320	5,240	5,320	5,320	2.90	1,356	6M	33B
1403/10/12	4,950	4,950	5,240	5,170	1.57	2,928	8M	43B
1403/10/10	5,030	5,030	5,030	5,090	(1.74)	59	2M	9B
1403/10/09	5,130	5,130	5,130	5,180	(1.89)	42	2M	9B
1403/10/08	5,170	5,170	5,170	5,280	(0.92)	107	855K	4B
1403/10/05	5,271	5,240	5,273	5,329	(1.35)	224	1M	8B
1403/10/04	5,489	5,240	5,489	5,402	1.35	1,488	11M	61B
1403/10/03	5,330	5,240	5,330	5,330	3.00	764	4M	21B
1403/10/02	5,138	5,040	5,182	5,175	2.84	723	10M	49B
1403/10/01	5,035	4,967	5,037	5,032	2.88	621	3M	15B
1403/09/28	4,823	4,714	4,967	4,891	1.41	1,506	10M	48B
1403/09/27	4,847	4,696	4,847	4,823	2.49	1,182	16M	78B
1403/09/26	4,706	4,706	4,706	4,706	3.00	576	4M	18B
1403/09/25	4,576	4,576	4,576	4,569	2.84	630	3M	15B
1403/09/24	4,466	4,466	4,466	4,443	2.47	838	3M	13B
1403/09/21	4,337	4,337	4,337	4,336	2.97	621	4M	16B
1403/09/20	4,284	4,284	4,284	4,211	1.23	490	1M	6B
1403/09/07	5,810	5,770	5,980	5,830	(1.69)	653	4M	23B
1403/09/06	6,070	5,810	6,090	5,930	(0.84)	609	3M	18B
1403/09/05	5,830	5,830	6,060	5,980	1.18	732	5M	29B
1403/09/04	5,930	5,770	6,070	5,910	0.17	730	4M	22B
1403/09/03	5,740	5,740	5,970	5,900	1.72	545	1M	9B
1403/08/30	5,560	5,560	5,900	5,800	1.22	408	1M	8B
1403/08/29	5,730	5,550	5,730	5,730	2.87	511	3M	20B
1403/08/28	5,500	5,500	5,660	5,570	1.27	411	1M	7B
1403/08/27	5,600	5,360	5,610	5,500	0.92	510	1M	6B
1403/08/26	5,240	5,240	5,540	5,450	1.30	539	1M	7B
1403/08/23	5,220	5,220	5,450	5,380	0.0	291	679K	4B
1403/08/22	5,250	5,250	5,480	5,380	0.19	275	741K	4B
1403/08/21	5,480	5,210	5,480	5,370	0.75	350	2M	9B
1403/08/20	5,430	5,430	5,440	5,330	0.76	373	761K	4B
1403/08/19	5,130	5,130	5,410	5,290	0.57	427	601K	3B
1403/08/16	5,120	5,120	5,300	5,260	(0.19)	290	464K	2B
1403/08/15	5,130	5,130	5,400	5,270	(0.19)	320	665K	3B
1403/08/14	5,180	5,180	5,210	5,280	(0.94)	316	965K	5B
1403/08/13	5,240	5,230	5,260	5,330	(1.11)	135	1M	6B
1403/08/12	5,340	5,340	5,470	5,390	(2.0)	412	2M	11B
1403/08/09	5,500	5,490	5,680	5,500	(2.65)	403	3M	17B
1403/08/08	5,590	5,540	5,700	5,650	(1.05)	268	939K	5B
1403/08/07	5,890	5,600	5,890	5,710	(0.52)	339	926K	5B
1403/08/06	5,610	5,610	5,780	5,740	2.14	493	2M	14B
1403/08/05	5,450	5,450	5,770	5,620	0.18	432	760K	4B
1403/08/02	5,480	5,480	5,480	5,610	(0.53)	33	535K	3B
1403/08/01	5,480	5,480	5,480	5,640	0.0	6	11K	60M
1403/07/30	5,480	5,480	5,480	5,640	0.0	5	13K	72M
1403/07/29	5,480	5,480	5,480	5,640	0.0	10	25K	139M
1403/07/28	5,510	5,500	5,580	5,640	(0.35)	160	402K	2B
1403/07/25	5,510	5,510	5,770	5,660	(0.35)	466	421K	2B
1403/07/24	5,580	5,580	5,640	5,680	(1.22)	269	1M	6B
1403/07/23	5,620	5,610	5,700	5,750	(0.52)	131	455K	3B
1403/07/22	5,650	5,650	5,860	5,780	(0.52)	644	962K	6B
1403/07/21	5,710	5,710	5,940	5,810	0.0	466	577K	3B
1403/07/18	5,770	5,770	5,850	5,810	(0.17)	229	546K	3B
1403/07/17	5,800	5,800	5,870	5,820	(0.51)	474	2M	13B
1403/07/16	5,800	5,800	5,800	5,850	0.0	12	233K	1B
1403/07/15	5,800	5,800	5,800	5,850	0.0	14	227K	1B
1403/07/14	5,800	5,800	5,800	5,850	0.0	2	6K	35M
1403/07/11	5,800	5,800	5,800	5,850	0.0	19	206K	1B
1403/07/10	5,800	5,800	5,810	5,850	0.0	40	95K	553M
1403/07/09	5,810	5,810	5,850	5,850	(0.17)	177	680K	4B
1403/07/08	5,870	5,820	5,890	5,860	(0.17)	318	772K	4B
1403/07/07	5,850	5,850	5,860	5,870	(0.51)	155	1M	8B
1403/07/04	5,880	5,880	6,030	5,900	0.34	303	1M	6B
1403/07/03	5,950	5,870	6,010	5,880	0.51	361	892K	5B
1403/07/02	5,880	5,800	5,920	5,850	1.74	486	2M	10B
1403/07/01	5,720	5,720	5,880	5,750	0.70	320	774K	5B
1403/06/28	5,580	5,580	5,820	5,710	0.71	266	918K	5B
1403/06/27	5,550	5,550	5,730	5,670	0.0	288	262K	1B
1403/06/26	5,590	5,580	5,760	5,670	(0.18)	329	1M	6B
1403/06/25	5,590	5,590	5,720	5,680	(0.53)	251	873K	5B
1403/06/24	5,670	5,600	5,830	5,710	0.0	289	361K	2B
1403/06/21	5,620	5,620	5,860	5,710	0.35	314	430K	2B
1403/06/20	5,560	5,560	5,720	5,690	2.34	505	2M	14B
1403/06/19	5,420	5,420	5,630	5,560	0.0	282	669K	4B
1403/06/18	5,480	5,480	5,580	5,560	(0.18)	236	560K	3B
1403/06/17	5,500	5,420	5,680	5,570	(0.18)	249	397K	2B
1403/06/13	5,550	5,490	5,600	5,580	0.0	242	278K	2B
1403/06/11	5,560	5,560	5,680	5,580	0.0	246	297K	2B
1403/06/10	5,670	5,580	5,670	5,580	0.36	290	532K	3B
1403/06/07	5,460	5,440	5,660	5,560	0.18	394	1M	8B
1403/06/06	5,510	5,450	5,520	5,550	(0.18)	263	257K	1B
1403/06/05	5,660	5,520	5,660	5,560	0.18	349	848K	5B
1403/06/03	5,490	5,490	5,690	5,550	(0.89)	399	1M	8B
1403/05/31	5,510	5,510	5,540	5,600	(0.36)	122	450K	2B
1403/05/30	5,510	5,510	5,510	5,620	0.0	11	45K	247M
1403/05/29	5,530	5,520	5,580	5,620	(0.18)	167	348K	2B
1403/05/28	5,530	5,530	5,680	5,630	(0.18)	303	592K	3B
1403/05/27	5,620	5,620	5,730	5,640	(1.57)	500	2M	13B
1403/05/24	5,680	5,680	5,680	5,730	0.0	13	24K	139M
1403/05/22	5,680	5,680	5,680	5,730	0.0	7	8K	45M
1403/05/21	5,680	5,680	5,680	5,730	0.0	7	11K	62M
1403/05/20	5,680	5,680	5,680	5,730	0.0	5	11K	64M
1403/05/16	5,680	5,680	5,680	5,730	0.0	5	5K	26M
1403/05/15	5,680	5,680	5,680	5,730	0.0	9	5K	27M
1403/05/14	5,680	5,680	5,680	5,730	0.0	19	84K	477M
1403/05/13	5,400	5,400	5,400	5,730	(0.17)	21	81K	435M
1403/05/10	5,480	5,480	5,480	5,740	(1.37)	66	563K	3B
1403/05/09	5,660	5,610	5,950	5,820	(1.36)	324	807K	5B
1403/05/08	5,760	5,650	5,950	5,900	(0.84)	324	503K	3B
1403/05/06	5,770	5,770	5,920	5,950	(0.67)	274	631K	4B
1403/05/03	5,800	5,800	6,100	5,990	(0.17)	251	309K	2B
1403/05/02	5,850	5,820	6,160	6,000	(0.66)	291	621K	4B
1403/05/01	5,790	5,790	6,050	6,040	(0.33)	243	391K	2B
1403/04/31	5,980	5,790	6,000	6,060	(0.98)	277	534K	3B
1403/04/30	6,440	6,000	6,440	6,120	(1.61)	297	1M	7B
1403/04/27	5,980	5,980	6,470	6,220	0.97	400	1M	9B
1403/04/24	5,990	5,990	6,110	6,160	(0.48)	214	395K	2B
1403/04/23	6,190	6,010	6,330	6,190	(0.48)	308	518K	3B
1403/04/20	5,990	5,990	6,330	6,220	2.30	431	3M	17B
1403/04/19	5,960	5,960	6,260	6,080	1.50	383	1M	8B
1403/04/18	5,800	5,710	6,170	5,990	2.04	504	2M	10B
1403/04/17	6,110	5,500	6,110	5,870	1.03	388	3M	18B
1403/04/16	5,810	5,710	5,810	5,810	5.83	357	3M	19B
1403/04/13	5,480	5,470	5,740	5,490	0.0	213	836K	5B
1403/04/12	5,350	5,350	5,770	5,490	0.37	237	255K	1B
1403/04/11	5,490	5,120	5,730	5,470	0.92	406	759K	4B
1403/04/10	5,600	5,420	5,800	5,420	(5.9)	321	4M	22B
1403/04/09	5,460	5,460	5,830	5,760	(0.17)	294	315K	2B
1403/04/06	5,660	5,660	5,850	5,770	0.52	389	842K	5B
1403/04/04	5,630	5,630	5,830	5,740	0.0	296	388K	2B
1403/04/03	5,690	5,690	5,850	5,740	(1.03)	416	1M	8B
1403/04/02	5,780	5,780	5,800	5,800	(1.53)	307	2M	12B
1403/03/30	5,780	5,780	5,780	5,890	0.0	25	68K	392M
1403/03/29	5,780	5,780	5,780	5,890	0.0	11	36K	209M
1403/03/27	5,780	5,780	5,780	5,890	0.0	10	15K	85M
1403/03/26	5,780	5,780	5,780	5,890	0.0	9	33K	188M
1403/03/23	5,780	5,780	5,780	5,890	0.0	21	44K	254M
1403/03/22	5,830	5,790	5,830	5,890	(0.17)	60	152K	880M
1403/03/21	5,810	5,800	6,000	5,900	(0.17)	327	497K	3B
1403/03/20	5,850	5,850	5,950	5,910	(0.84)	312	1M	6B
1403/03/19	5,960	5,850	5,960	5,960	0.0	31	123K	720M
1403/03/16	5,900	5,880	5,910	5,960	(0.5)	217	678K	4B
1403/03/13	5,930	5,930	6,120	5,990	(0.17)	256	485K	3B
1403/03/12	5,910	5,910	6,080	6,000	0.50	492	884K	5B
1403/03/09	5,960	5,960	6,070	5,970	0.17	234	327K	2B
1403/03/08	5,820	5,820	6,040	5,960	0.51	435	1M	6B
1403/03/07	5,840	5,840	5,840	5,930	(0.34)	44	445K	3B
1403/03/06	5,880	5,860	5,890	5,950	(0.34)	52	462K	3B
1403/03/05	5,900	5,900	6,090	5,970	(0.17)	303	526K	3B
1403/03/01	5,890	5,890	6,080	5,980	0.17	191	304K	2B
1403/02/30	6,140	5,920	6,150	5,970	(4.17)	437	3M	19B
1403/02/29	6,460	6,100	6,460	6,230	(0.48)	386	1M	7B
1403/02/26	6,110	6,110	6,390	6,260	0.48	517	1M	7B
1403/02/25	6,120	6,120	6,400	6,230	0.81	379	2M	13B
1403/02/24	6,070	6,030	6,520	6,180	(1.44)	446	2M	11B
1403/02/23	6,050	6,050	6,450	6,270	1.95	628	4M	26B
1403/02/22	6,050	6,050	6,290	6,150	(0.49)	476	2M	10B
1403/02/19	6,280	6,080	6,290	6,180	(2.06)	497	3M	16B
1403/02/18	6,030	6,030	6,400	6,310	2.60	616	3M	20B
1403/02/17	6,190	6,000	6,290	6,150	(0.65)	622	2M	12B
1403/02/16	6,570	6,120	6,570	6,190	(3.88)	807	3M	20B
1403/02/12	6,680	6,410	6,680	6,440	(4.45)	817	5M	32B
1403/02/11	6,470	6,470	6,790	6,740	4.17	1,276	14M	93B
1403/02/10	6,300	6,300	6,570	6,470	1.57	721	3M	18B
1403/02/09	6,280	6,270	6,400	6,370	(0.78)	407	1M	7B
1403/02/08	6,540	6,330	6,590	6,420	(1.38)	643	2M	15B
1403/02/05	6,530	6,420	6,640	6,510	1.56	624	2M	11B
1403/02/04	6,310	6,300	6,530	6,410	0.79	733	4M	23B
1403/02/03	6,290	6,250	6,470	6,360	0.79	892	4M	24B
1403/02/02	6,200	6,200	6,600	6,310	(1.87)	901	3M	21B
1403/02/01	6,380	6,360	6,570	6,430	1.74	761	4M	23B
1403/01/29	6,400	6,310	6,400	6,320	(0.78)	389	3M	20B
1403/01/28	6,340	6,340	6,340	6,370	(0.47)	94	1M	8B
1403/01/27	6,390	6,320	6,400	6,400	0.95	678	3M	22B
1403/01/26	6,310	6,310	6,310	6,340	(0.47)	20	1M	6B
1403/01/25	6,550	6,240	6,550	6,370	(2.9)	124	1M	9B
1403/01/21	6,300	6,300	6,560	6,560	4.96	1,164	17M	112B
1403/01/20	6,120	6,070	6,300	6,250	4.17	904	3M	20B
1403/01/19	5,760	5,760	6,340	6,000	(0.99)	980	5M	28B
1403/01/18	6,150	6,000	6,280	6,060	(3.96)	508	4M	26B
1403/01/15	6,560	6,230	6,560	6,310	(2.32)	876	4M	25B
1403/01/14	6,520	6,250	6,610	6,460	(1.07)	869	7M	45B
1403/01/11	6,660	6,380	6,680	6,530	1.08	1,100	7M	46B
1403/01/08	6,460	6,340	6,460	6,460	4.87	752	9M	57B
1403/01/07	6,260	6,260	6,260	6,160	3.18	481	2M	11B
1403/01/06	6,000	5,830	6,110	5,970	2.58	695	2M	10B
1403/01/05	5,600	5,600	5,980	5,820	1.22	609	1M	7B
1402/12/28	5,750	5,750	5,880	5,750	1.23	451	2M	10B
1402/12/22	5,810	5,620	6,040	5,800	(1.02)	802	4M	22B
1402/12/21	5,840	5,780	5,980	5,860	(2.17)	952	4M	24B
1402/12/20	5,990	5,800	6,080	5,990	0.50	557	4M	26B
1402/12/19	6,150	5,860	6,150	5,960	(0.67)	524	1M	7B
1402/12/16	5,900	5,900	6,140	6,000	(0.33)	616	2M	10B
1402/12/15	5,980	5,850	6,140	6,020	0.67	676	2M	12B
1402/12/14	6,010	5,840	6,100	5,980	(0.17)	604	2M	12B
1402/12/13	6,190	5,860	6,190	5,990	1.35	778	4M	24B
1402/12/12	5,560	5,560	5,990	5,910	3.50	863	3M	19B
1402/12/09	5,560	5,560	5,920	5,710	0.71	555	1M	7B
1402/12/08	5,550	5,550	5,850	5,670	(2.41)	642	2M	12B
1402/12/07	6,000	5,700	6,160	5,810	(3.01)	676	3M	15B
1402/12/05	6,100	5,890	6,200	5,990	(0.5)	705	2M	14B
1402/12/02	5,730	5,730	6,050	6,020	4.33	722	3M	16B
1402/12/01	5,850	5,600	5,950	5,770	(0.86)	638	3M	18B
1402/11/30	5,880	5,750	5,950	5,820	0.52	562	1M	8B
1402/11/29	5,920	5,690	5,940	5,790	(2.03)	721	3M	18B
1402/11/28	6,180	5,790	6,180	5,910	(2.96)	759	4M	23B
1402/11/25	6,300	6,010	6,300	6,090	(0.98)	754	3M	19B
1402/11/24	6,150	6,070	6,270	6,150	(0.97)	686	2M	14B
1402/11/23	6,280	6,000	6,570	6,210	(1.58)	718	3M	19B
1402/11/21	6,130	6,110	6,450	6,310	1.12	926	4M	24B
1402/11/18	6,120	6,120	6,450	6,240	(1.89)	1,015	3M	20B
1402/11/17	6,450	6,260	6,570	6,360	(2.45)	865	4M	25B
1402/11/16	6,380	6,150	6,630	6,520	3.16	1,246	6M	38B
1402/11/15	6,470	6,190	6,500	6,320	(3.07)	1,190	6M	36B
1402/11/14	6,600	6,270	6,800	6,520	(0.46)	1,702	13M	83B
1402/11/11	6,010	6,010	6,590	6,550	6.33	1,650	21M	140B
1402/11/10	5,900	5,850	6,370	6,160	0.82	1,333	11M	68B
1402/11/09	6,140	5,900	6,360	6,110	(3.32)	1,091	6M	39B
1402/11/08	6,330	6,150	6,330	6,320	6.76	1,605	29M	180B
1402/11/07	5,500	5,500	5,950	5,920	6.28	740	7M	39B
1402/11/04	5,310	5,310	5,700	5,570	0.91	642	3M	16B
1402/11/03	5,730	5,450	5,950	5,520	(5.64)	742	6M	31B
1402/11/02	5,830	5,650	6,140	5,850	0.86	790	5M	27B
1402/11/01	5,940	5,700	6,120	5,800	(5.23)	1,212	14M	79B
1402/10/30	6,280	5,980	6,400	6,120	(3.92)	1,431	10M	60B
1402/10/27	6,490	6,240	6,630	6,370	(1.85)	1,236	7M	46B
1402/10/26	6,200	6,130	6,520	6,490	6.39	2,219	33M	216B
1402/10/25	5,670	5,620	6,150	6,100	6.09	965	10M	60B
1402/10/24	5,680	5,680	5,840	5,750	(0.17)	724	2M	11B
1402/10/23	5,650	5,650	6,040	5,760	(2.54)	975	7M	39B
1402/10/20	5,750	5,530	6,050	5,910	1.37	962	5M	28B
1402/10/19	6,070	5,750	6,070	5,830	(2.83)	1,237	6M	35B
1402/10/18	5,990	5,850	6,150	6,000	3.99	1,218	8M	48B
1402/10/17	5,700	5,640	5,820	5,770	6.07	1,235	9M	51B
1402/10/16	5,570	5,310	5,630	5,440	(3.03)	1,038	5M	26B
1402/10/13	5,650	5,490	5,970	5,610	(4.75)	1,239	13M	74B
1402/10/12	6,350	5,840	6,350	5,890	(6.06)	990	13M	77B
1402/10/11	6,420	6,150	6,490	6,270	(2.18)	1,138	5M	29B
1402/10/10	6,340	6,340	6,570	6,410	(2.14)	833	3M	21B
1402/10/09	6,640	6,420	6,780	6,550	(1.36)	1,064	8M	53B
1402/10/06	6,920	6,430	7,080	6,640	(0.6)	1,329	8M	53B
1402/10/05	6,570	6,560	6,860	6,680	(0.3)	746	3M	19B
1402/10/04	6,500	6,500	6,930	6,700	(0.45)	1,076	5M	31B
1402/10/03	6,880	6,600	6,990	6,730	(1.75)	1,005	5M	31B
1402/10/02	6,690	6,550	7,000	6,850	4.58	1,554	12M	85B
1402/09/29	6,480	6,230	6,730	6,550	1.39	929	7M	45B
1402/09/28	6,430	6,370	6,580	6,460	(0.92)	703	3M	19B
1402/09/27	6,410	6,400	6,720	6,520	0.0	865	5M	34B
1402/09/25	6,460	6,450	6,650	6,520	(1.95)	946	4M	27B
1402/09/22	6,630	6,460	6,860	6,650	0.30	893	4M	24B
1402/09/21	6,820	6,500	6,830	6,630	(3.07)	947	7M	43B
1402/09/20	7,050	6,590	7,110	6,840	(1.01)	1,801	14M	96B
1402/09/19	6,550	6,550	6,950	6,910	6.31	2,056	25M	170B
1402/09/18	6,400	6,260	6,640	6,500	2.04	1,175	5M	30B
1402/09/15	6,300	6,260	6,550	6,370	(3.04)	1,105	5M	31B
1402/09/14	6,750	6,380	6,820	6,570	(2.67)	1,762	11M	74B
1402/09/13	6,590	6,430	7,020	6,750	2.43	1,739	11M	74B
1402/09/12	6,760	6,550	6,880	6,590	(6.39)	1,493	16M	102B
1402/09/11	7,420	6,780	7,780	7,040	(3.43)	1,243	18M	126B
1402/09/06	7,190	7,010	7,340	7,290	6.27	188	3M	19B
1402/09/05	6,800	6,260	7,170	6,860	2.24	2,807	31M	211B
1402/09/04	6,710	6,600	6,710	6,710	6.85	1,146	25M	167B
1402/09/01	6,010	6,000	6,350	6,280	5.72	1,891	21M	135B
1402/08/30	5,680	5,680	5,940	5,940	6.83	1,210	24M	143B
1402/08/29	5,060	5,060	5,680	5,560	4.71	1,081	13M	70B
1402/08/28	5,280	5,190	5,550	5,310	(3.28)	1,149	7M	40B
1402/08/27	5,640	5,370	5,690	5,490	0.42	711	3M	19B
1402/08/24	5,420	5,239	5,650	5,467	0.83	1,141	10M	52B
1402/08/23	5,210	5,150	5,459	5,422	6.27	1,067	14M	75B
1402/08/22	4,805	4,752	5,143	5,102	6.14	835	6M	31B
1402/08/21	4,742	4,742	4,871	4,807	(0.02)	459	649K	3B
1402/08/20	4,731	4,731	4,920	4,808	0.06	490	2M	9B
1402/08/17	4,721	4,721	4,898	4,805	0.52	462	1M	6B
1402/08/16	4,890	4,706	4,930	4,780	1.25	537	1M	7B
1402/08/15	4,610	4,610	4,810	4,721	0.23	533	2M	8B
1402/08/14	4,900	4,677	4,900	4,710	0.41	548	1M	6B
1402/08/13	4,402	4,402	4,849	4,691	0.88	554	1M	6B
1402/08/10	4,450	4,400	4,650	4,650	(0.43)	330	543K	2B
1402/08/09	4,640	4,500	4,770	4,670	(0.85)	415	1M	6B
1402/08/08	4,610	4,610	4,840	4,710	0.43	412	617K	3B
1402/08/07	4,680	4,620	4,770	4,690	(0.21)	432	2M	8B
1402/08/06	4,900	4,670	4,900	4,700	(6.37)	462	4M	17B
1402/08/03	5,030	4,920	5,120	5,020	(0.4)	491	1M	7B
1402/08/02	4,830	4,830	5,200	5,040	0.60	664	3M	14B
1402/08/01	5,090	4,880	5,100	5,010	(1.76)	569	2M	10B
1402/07/30	5,250	5,000	5,250	5,100	(0.39)	516	1M	6B
1402/07/29	4,970	4,930	5,320	5,120	1.99	767	5M	24B
1402/07/26	4,810	4,770	5,160	5,020	1.83	600	2M	12B
1402/07/25	4,810	4,810	5,100	4,930	(0.4)	481	2M	9B
1402/07/24	4,760	4,760	5,090	4,950	0.20	601	3M	14B
1402/07/23	4,730	4,730	5,070	4,940	(0.2)	454	969K	5B
1402/07/22	4,870	4,820	5,100	4,950	(1.79)	455	2M	8B
1402/07/19	5,000	4,950	5,190	5,040	0.40	626	3M	17B
1402/07/18	4,980	4,810	5,150	5,020	2.24	458	2M	12B
1402/07/17	4,800	4,800	5,100	4,910	1.03	467	2M	9B
1402/07/16	5,120	4,830	5,120	4,860	(6.36)	1,005	6M	28B
1402/07/15	5,040	5,040	5,320	5,190	0.58	674	3M	13B
1402/07/12	5,020	5,020	5,280	5,160	0.39	587	1M	6B
1402/07/10	4,950	4,950	5,290	5,140	(0.19)	662	3M	13B
1402/07/09	5,220	5,050	5,330	5,150	(4.98)	860	5M	25B
1402/07/08	5,680	5,280	5,680	5,420	(3.9)	1,276	6M	35B
1402/07/05	5,680	5,530	5,830	5,640	(3.26)	901	4M	24B
1402/07/04	5,620	5,620	6,050	5,830	0.52	1,069	6M	37B
1402/07/03	6,070	5,590	6,200	5,800	(3.33)	1,659	10M	58B
1402/07/01	5,840	5,830	6,010	6,000	6.76	1,388	19M	111B
1402/06/29	5,390	5,160	5,710	5,620	5.24	1,364	13M	74B
1402/06/28	5,400	5,280	5,530	5,340	(5.82)	1,550	13M	70B
1402/06/27	5,740	5,450	5,760	5,670	5.19	2,069	25M	141B
1402/06/26	5,310	5,260	5,420	5,390	6.37	716	5M	26B
1402/06/22	4,866	4,777	5,139	5,067	5.50	1,279	13M	68B
1402/06/21	4,620	4,620	4,870	4,803	2.15	773	3M	16B
1402/06/20	4,540	4,540	4,750	4,702	0.19	774	4M	17B
1402/06/19	4,700	4,501	4,700	4,693	(0.64)	473	975K	5B
1402/06/18	4,949	4,617	4,949	4,723	(0.08)	662	1M	6B
1402/06/14	4,820	4,639	4,820	4,727	0.17	714	797K	4B
1402/06/13	4,640	4,640	4,800	4,719	(0.06)	623	1M	7B
1402/06/12	4,700	4,661	4,826	4,722	0.02	599	1M	6B
1402/06/11	4,650	4,650	4,846	4,721	0.06	612	696K	3B
1402/06/08	4,790	4,645	4,840	4,718	0.0	1,114	843K	4B
1402/06/07	4,622	4,622	4,844	4,718	0.32	658	648K	3B
1402/06/06	4,610	4,610	4,830	4,703	0.43	721	1M	6B
1402/06/05	4,620	4,620	4,860	4,683	1.01	587	1M	7B
1402/06/04	4,742	4,550	4,742	4,636	0.76	551	1M	6B
1402/06/01	4,424	4,424	4,700	4,601	(0.37)	456	1M	6B
1402/05/31	4,430	4,422	4,640	4,618	(0.54)	371	868K	4B
1402/05/30	4,571	4,512	4,711	4,643	(0.06)	533	957K	4B
1402/05/29	4,440	4,440	4,694	4,646	(0.6)	664	1M	5B
1402/05/28	4,450	4,450	4,750	4,674	(0.26)	489	583K	3B
1402/05/25	4,577	4,391	4,710	4,686	(0.51)	805	910K	4B
1402/05/24	4,650	4,583	4,778	4,710	(0.32)	450	657K	3B
1402/05/23	4,600	4,600	4,872	4,725	0.0	541	1M	5B
1402/05/22	4,578	4,578	4,790	4,725	(0.57)	589	1M	7B
1402/05/21	4,640	4,577	4,801	4,752	(1.14)	672	1M	5B
1402/05/18	4,661	4,661	4,875	4,807	(0.04)	495	1M	5B
1402/05/17	4,761	4,640	4,863	4,809	(0.58)	474	1M	6B
1402/05/16	4,751	4,751	4,949	4,837	(1.35)	822	3M	12B
1402/05/15	4,860	4,671	4,969	4,903	(0.37)	579	957K	5B
1402/05/14	4,911	4,812	4,999	4,921	0.20	722	1M	7B
1402/05/10	4,772	4,772	5,000	4,911	(0.16)	498	1M	5B
1402/05/09	4,591	4,591	5,050	4,919	0.39	572	1M	5B
1402/05/08	4,949	4,630	4,990	4,900	(1.05)	437	1M	5B
1402/05/07	4,790	4,790	5,060	4,952	0.24	512	708K	4B
1402/05/04	4,850	4,730	4,980	4,940	(0.6)	426	1M	7B
1402/05/03	5,050	4,850	5,110	4,970	0.0	488	662K	3B
1402/05/02	4,880	4,880	5,170	4,970	0.81	553	1M	6B
1402/05/01	4,720	4,720	5,080	4,930	0.20	614	1M	6B
1402/04/31	4,760	4,760	4,980	4,920	(1.8)	497	1M	7B
1402/04/28	5,100	4,800	5,210	5,010	(0.79)	872	2M	9B
1402/04/27	4,940	4,940	5,170	5,050	0.20	935	2M	12B
1402/04/26	4,870	4,870	5,010	5,040	(3.63)	328	2M	8B
1402/04/21	5,390	5,160	5,400	5,230	(5.6)	674	2M	12B
1402/04/20	5,730	5,420	5,860	5,540	(4.81)	1,231	5M	29B
1402/04/19	5,840	5,730	5,990	5,820	(2.35)	816	2M	13B
1402/04/18	6,060	5,850	6,150	5,960	(1.32)	952	2M	11B
1402/04/17	6,180	5,920	6,180	6,040	(0.17)	985	2M	9B
1402/04/14	5,890	5,890	6,150	6,050	0.0	834	846K	5B
1402/04/13	6,100	5,980	6,130	6,050	1.17	1,208	2M	14B
1402/04/12	5,950	5,790	6,110	5,980	1.01	1,139	2M	9B
1402/04/11	5,750	5,750	6,080	5,920	1.54	1,104	2M	11B
1402/04/10	5,730	5,730	5,930	5,830	0.34	910	1M	7B
1402/04/07	5,680	5,680	5,880	5,810	(0.68)	753	1M	8B
1402/04/06	5,760	5,760	5,940	5,850	(1.02)	879	2M	12B
1402/04/05	5,850	5,810	6,000	5,910	0.0	1,581	2M	11B
1402/04/04	5,800	5,800	6,100	5,910	(0.67)	1,179	1M	7B
1402/04/03	5,840	5,840	6,050	5,950	2.06	1,394	3M	15B
1402/03/31	5,670	5,670	5,990	5,830	(1.02)	1,633	5M	26B
1402/03/30	5,700	5,700	6,120	5,890	0.34	932	909K	5B
1402/03/29	6,060	5,770	6,060	5,870	1.73	1,073	2M	9B
1402/03/28	5,710	5,550	5,900	5,770	(0.35)	1,039	2M	14B
1402/03/27	5,740	5,670	5,950	5,790	(0.86)	1,232	2M	12B
1402/03/24	5,690	5,670	6,000	5,840	1.04	1,103	2M	11B
1402/03/23	5,570	5,570	5,990	5,780	1.05	1,170	2M	13B
1402/03/22	6,160	5,530	6,220	5,720	(3.7)	1,163	2M	14B
1402/03/21	5,600	5,510	6,200	5,940	2.06	3,943	3M	20B
1402/03/20	6,020	5,750	6,050	5,820	(5.83)	1,419	4M	20B
1402/03/17	6,100	6,060	6,360	6,180	(2.06)	1,815	3M	21B
1402/03/16	6,600	6,140	6,770	6,310	(4.39)	2,233	7M	47B
1402/03/13	6,150	6,150	6,800	6,600	1.85	1,650	4M	25B
1402/03/10	6,200	6,120	6,670	6,480	0.93	1,436	5M	33B
1402/03/09	6,250	6,250	6,590	6,420	0.63	1,628	3M	22B
1402/03/08	6,430	6,140	6,450	6,380	5.80	1,994	5M	34B
1402/03/07	5,810	5,650	6,360	6,030	0.50	1,572	7M	42B
1402/03/06	6,100	5,780	6,290	6,000	(2.76)	2,464	5M	31B
1402/03/03	6,150	6,100	6,380	6,170	(1.44)	1,633	3M	19B
1402/03/02	6,100	6,100	6,460	6,260	0.32	1,797	4M	25B
1402/03/01	6,280	6,150	6,380	6,240	0.48	1,847	3M	17B
1402/02/31	6,080	5,830	6,330	6,210	1.14	1,783	2M	15B
1402/02/30	6,640	6,050	6,640	6,140	(5.54)	2,713	12M	72B
1402/02/27	6,610	6,130	6,610	6,500	5.18	2,865	12M	78B
1402/02/25	6,190	5,790	6,190	6,180	6.74	2,144	10M	62B
1402/02/24	5,790	5,730	5,790	5,790	6.83	1,987	6M	33B
1402/02/23	5,560	5,270	6,040	5,420	(4.24)	2,037	10M	54B
1402/02/20	6,020	5,570	6,200	5,660	(5.35)	1,683	8M	45B
1402/02/19	5,830	5,830	6,200	5,980	(4.47)	3,143	9M	56B
1402/02/18	6,250	6,250	6,390	6,260	(6.71)	886	4M	26B
1402/02/17	6,950	6,470	7,220	6,710	(3.45)	2,545	16M	108B
1402/02/16	7,000	6,850	7,180	6,950	(2.11)	4,855	12M	83B
1402/02/13	7,470	6,830	7,470	7,100	(0.84)	4,406	18M	129B
1402/02/12	7,130	7,060	7,300	7,160	4.53	3,652	12M	85B
1402/02/11	6,930	6,600	7,120	6,850	0.44	4,990	22M	152B
1402/02/10	6,890	6,690	7,000	6,820	(1.16)	4,635	13M	89B
1402/02/09	7,080	6,720	7,370	6,900	(3.9)	4,416	14M	94B
1402/02/06	7,350	6,810	7,400	7,180	(0.42)	3,370	10M	74B
1402/02/05	7,360	7,000	7,360	7,210	4.80	4,508	25M	183B
1402/02/04	7,300	6,510	7,300	6,880	(1.39)	4,315	17M	119B
1402/01/30	7,460	6,625	7,460	6,977	(0.81)	4,641	16M	114B
1402/01/29	7,068	6,801	7,068	7,034	6.48	4,998	25M	176B
1402/01/28	6,606	6,606	6,606	6,606	7.00	2,958	7M	49B
1402/01/22	6,342	6,100	6,342	6,174	4.15	156	2M	12B
1402/01/21	5,943	5,711	5,943	5,928	6.71	3,461	40M	235B
1402/01/20	5,555	5,555	5,555	5,555	6.99	2,228	7M	40B
1402/01/19	5,193	5,000	5,193	5,192	6.96	2,539	4M	21B
1402/01/16	4,574	4,571	4,910	4,854	5.77	3,489	8M	37B
1402/01/15	4,701	4,486	4,790	4,589	1.59	3,422	8M	36B
1402/01/14	4,497	4,172	4,621	4,517	4.58	3,506	9M	41B
1402/01/09	4,140	4,040	4,378	4,319	5.55	3,546	8M	36B
1402/01/08	3,980	3,980	4,139	4,092	1.64	2,622	5M	22B
1402/01/07	3,957	3,924	4,050	4,026	0.20	2,363	6M	23B
1402/01/06	4,046	3,970	4,090	4,018	1.21	1,843	3M	12B
1402/01/05	4,115	3,847	4,115	3,970	3.22	1,136	2M	10B
1401/12/22	3,994	3,810	4,028	3,971	0.66	3,321	4M	17B
1401/12/21	3,970	3,871	4,007	3,945	(1.55)	1,803	3M	10B
1401/12/20	3,972	3,972	4,062	4,007	0.45	1,602	2M	10B
1401/12/16	4,040	3,905	4,047	3,989	0.66	1,307	2M	10B
1401/12/15	3,993	3,832	4,081	3,963	(1.2)	1,758	7M	30B
1401/12/14	3,991	3,991	4,140	4,011	0.88	1,320	2M	8B
1401/12/13	4,050	3,850	4,057	3,976	(3.45)	1,551	4M	17B
1401/12/10	4,175	4,005	4,230	4,118	(1.37)	2,045	5M	19B
1401/12/09	4,220	4,118	4,280	4,175	0.72	1,979	6M	27B
1401/12/08	3,996	3,901	4,250	4,145	3.73	2,849	21M	89B
1401/12/07	4,254	3,828	4,254	3,996	0.45	1,948	7M	27B
1401/12/06	3,735	3,735	3,994	3,978	6.56	1,868	5M	21B
1401/12/03	3,793	3,595	3,870	3,733	(3.42)	1,042	3M	12B
1401/12/02	3,866	3,813	3,986	3,865	1.36	1,238	2M	8B
1401/12/01	3,770	3,600	3,965	3,813	1.84	1,228	3M	10B
1401/11/30	3,790	3,653	3,798	3,744	(0.21)	1,330	2M	8B
1401/11/26	3,710	3,658	3,820	3,752	(1.0)	1,115	3M	10B
1401/11/25	3,780	3,652	3,840	3,790	(0.5)	1,003	2M	8B
1401/11/24	3,727	3,727	3,900	3,809	(1.06)	1,158	3M	11B
1401/11/23	3,769	3,721	4,069	3,850	(2.51)	1,336	7M	25B
1401/11/19	3,930	3,842	4,097	3,949	2.07	1,589	6M	25B
1401/11/18	3,630	3,630	4,042	3,869	0.60	1,554	10M	40B
1401/11/17	4,102	3,814	4,123	3,846	(6.22)	1,496	13M	50B
1401/11/16	4,102	3,900	4,102	4,101	6.96	1,538	24M	98B
1401/11/12	3,665	3,642	3,873	3,834	5.91	1,178	4M	14B
1401/11/11	3,500	3,500	3,718	3,620	1.00	1,273	2M	9B
1401/11/10	3,459	3,411	3,700	3,584	(2.08)	1,240	2M	8B
1401/11/09	3,800	3,651	3,820	3,660	(6.75)	965	6M	20B
1401/11/08	4,060	3,802	4,150	3,925	(3.78)	1,459	4M	17B
1401/11/05	4,374	4,012	4,374	4,079	(5.43)	1,402	5M	21B
1401/11/04	4,300	4,241	4,450	4,313	(1.57)	1,547	4M	16B
1401/11/03	4,420	4,250	4,468	4,382	3.91	1,994	6M	25B
1401/11/02	4,200	4,005	4,399	4,217	(1.63)	2,208	8M	35B
1401/11/01	4,589	4,203	4,589	4,287	(5.13)	1,611	5M	21B
1401/10/28	4,471	4,342	4,648	4,519	(3.19)	3,594	9M	39B
1401/10/27	4,800	4,451	4,937	4,668	0.37	2,149	5M	23B
1401/10/26	4,659	4,471	4,659	4,651	6.80	3,117	17M	78B
1401/10/24	4,210	4,163	4,392	4,355	6.09	1,701	7M	29B
1401/10/21	3,951	3,801	4,209	4,105	4.35	2,202	7M	30B
1401/10/20	3,892	3,872	4,000	3,934	1.08	2,043	5M	20B
1401/10/19	3,910	3,840	3,950	3,892	0.62	1,953	3M	13B
1401/10/18	4,000	3,811	4,000	3,868	0.68	1,592	7M	29B
1401/10/17	3,930	3,790	3,950	3,842	(0.62)	1,135	2M	10B
1401/10/14	3,756	3,756	3,980	3,866	(0.95)	1,048	2M	9B
1401/10/13	3,805	3,805	3,997	3,903	(0.23)	1,482	2M	7B
1401/10/12	3,722	3,722	3,993	3,912	1.85	1,660	3M	12B
1401/10/11	3,720	3,703	3,950	3,841	(1.41)	1,362	2M	8B
1401/10/10	3,883	3,841	3,960	3,896	(2.94)	1,194	3M	13B
1401/10/07	3,860	3,860	4,075	4,014	1.83	1,914	5M	18B
1401/10/05	3,999	3,900	4,039	3,942	(1.47)	1,464	4M	16B
1401/10/04	4,070	3,901	4,070	4,001	3.07	1,594	4M	17B
1401/10/03	3,680	3,680	3,990	3,882	2.16	2,262	13M	49B
1401/09/30	3,910	3,750	3,910	3,800	1.66	875	3M	11B
1401/09/29	3,600	3,597	3,776	3,738	3.92	1,296	9M	35B
1401/09/28	3,555	3,532	3,673	3,597	1.18	1,067	3M	12B
1401/09/27	3,562	3,536	3,648	3,555	0.54	1,100	1M	5B
1401/09/26	3,522	3,463	3,660	3,536	0.43	1,107	2M	7B
1401/09/23	3,520	3,520	3,588	3,521	0.20	940	898K	3B
1401/09/22	3,460	3,400	3,619	3,514	1.83	1,287	4M	14B
1401/09/21	3,460	3,372	3,498	3,451	0.06	879	1M	4B
1401/09/20	3,452	3,402	3,478	3,449	0.0	1,013	2M	6B
1401/09/19	3,452	3,402	3,499	3,449	0.0	838	937K	3B
1401/09/16	3,450	3,410	3,514	3,449	0.15	757	2M	5B
1401/09/15	3,438	3,390	3,500	3,444	0.17	888	2M	7B
1401/09/14	3,510	3,403	3,510	3,438	0.0	679	466K	2B
1401/09/13	3,329	3,329	3,499	3,438	0.59	914	2M	7B
1401/09/12	3,416	3,311	3,444	3,418	0.06	1,091	1M	4B
1401/09/09	3,420	3,388	3,445	3,416	(0.09)	821	2M	5B
1401/09/08	3,420	3,373	3,449	3,419	(0.18)	893	2M	6B
1401/09/07	3,450	3,372	3,450	3,425	0.06	974	1M	5B
1401/09/06	3,449	3,403	3,471	3,423	(0.55)	871	3M	11B
1401/09/05	3,459	3,401	3,480	3,442	(0.15)	938	2M	8B
1401/09/02	3,460	3,403	3,487	3,447	0.09	1,062	1M	4B
1401/09/01	3,422	3,400	3,490	3,444	0.09	839	1M	5B
1401/08/30	3,568	3,391	3,568	3,441	0.20	911	1M	4B
1401/08/29	3,352	3,351	3,514	3,434	(0.09)	1,246	2M	8B
1401/08/28	3,500	3,326	3,500	3,437	(1.77)	1,158	3M	11B
1401/08/25	3,620	3,439	3,628	3,499	(3.56)	1,219	7M	24B
1401/08/22	3,662	3,521	3,662	3,628	4.01	1,534	8M	29B
1401/08/21	3,540	3,540	3,540	3,488	3.44	940	3M	11B
1401/08/18	3,433	3,400	3,433	3,372	3.12	1,037	3M	10B
1401/08/17	3,339	3,300	3,340	3,270	2.80	1,165	3M	9B
1401/08/16	3,131	3,131	3,276	3,181	1.96	1,227	2M	8B
1401/08/15	3,126	3,126	3,215	3,120	0.06	812	540K	2B
1401/08/14	3,117	3,115	3,220	3,118	0.16	995	809K	3B
1401/08/11	3,130	3,079	3,150	3,113	0.13	809	913K	3B
1401/08/10	3,130	3,101	3,180	3,109	0.06	698	368K	1B
1401/08/09	3,112	3,109	3,165	3,107	0.10	803	410K	1B
1401/08/08	3,130	2,951	3,180	3,104	0.06	713	2M	5B
1401/08/07	3,140	3,013	3,140	3,102	0.10	972	1M	3B
1401/08/04	3,120	2,956	3,138	3,099	(0.39)	731	2M	5B
1401/08/03	3,120	3,073	3,147	3,111	0.03	1,259	1M	3B
1401/08/02	3,115	3,098	3,130	3,110	0.0	629	426K	1B
1401/08/01	3,135	3,072	3,150	3,110	0.06	583	1M	4B
1401/07/30	3,110	3,042	3,149	3,108	0.03	593	342K	1B
1401/07/27	3,110	3,046	3,120	3,107	0.03	591	605K	2B
1401/07/26	3,109	3,080	3,135	3,106	0.06	569	740K	2B
1401/07/25	3,112	3,073	3,130	3,104	0.03	549	477K	1B
1401/07/24	3,110	3,072	3,135	3,103	0.10	576	1M	4B
1401/07/23	3,111	3,081	3,137	3,100	0.03	597	444K	1B
1401/07/20	3,112	3,100	3,146	3,099	0.19	537	629K	2B
1401/07/19	3,090	3,089	3,125	3,093	0.13	501	1M	3B
1401/07/18	3,100	3,042	3,117	3,089	0.03	602	618K	2B
1401/07/17	3,090	3,033	3,100	3,088	0.13	652	2M	6B
1401/07/16	3,090	3,027	3,099	3,084	0.0	749	1M	4B
1401/07/12	3,080	3,035	3,104	3,084	0.10	491	988K	3B
1401/07/11	3,084	2,992	3,091	3,081	(0.03)	619	1M	3B
1401/07/10	3,033	3,033	3,098	3,082	0.0	643	918K	3B
1401/07/09	3,036	3,003	3,103	3,082	(0.03)	616	590K	2B
1401/07/06	3,119	3,031	3,119	3,083	0.10	585	1M	3B
1401/07/04	2,970	2,921	3,120	3,080	0.20	638	2M	5B
1401/07/02	3,120	2,956	3,132	3,074	(1.19)	563	3M	9B
1401/06/30	3,040	3,026	3,138	3,111	(0.19)	418	1M	4B
1401/06/29	3,070	3,070	3,150	3,117	0.0	595	676K	2B
1401/06/28	3,070	3,053	3,146	3,117	(0.03)	815	2M	6B
1401/06/27	3,072	3,072	3,169	3,118	0.03	792	2M	6B
1401/06/23	3,130	3,070	3,159	3,117	0.06	688	1M	4B
1401/06/22	3,150	3,011	3,152	3,115	(0.92)	806	4M	11B
1401/06/21	3,147	3,055	3,159	3,144	(0.25)	734	2M	5B
1401/06/20	3,160	3,050	3,164	3,152	(0.16)	707	820K	3B
1401/06/19	3,158	3,074	3,167	3,157	(0.03)	546	1M	4B
1401/06/16	3,170	3,070	3,175	3,158	(0.22)	682	956K	3B
1401/06/15	3,172	3,121	3,172	3,165	(0.03)	635	1M	4B
1401/06/14	3,176	3,122	3,176	3,166	(0.03)	668	778K	2B
1401/06/13	3,170	3,076	3,180	3,167	0.06	717	1M	3B
1401/06/12	3,165	3,102	3,189	3,165	(0.06)	778	2M	5B
1401/06/09	3,171	3,117	3,183	3,167	0.06	696	2M	6B
1401/06/08	3,170	3,140	3,197	3,165	0.06	659	1M	4B
1401/06/07	3,170	3,126	3,205	3,163	0.03	640	865K	3B
1401/06/06	3,113	3,113	3,196	3,162	0.0	704	1M	4B
1401/06/05	3,165	3,100	3,210	3,162	0.06	784	1M	4B
1401/06/02	3,165	3,100	3,195	3,160	0.06	741	2M	5B
1401/06/01	3,141	3,100	3,249	3,158	0.22	645	1M	4B
1401/05/31	3,142	3,142	3,220	3,151	0.16	606	614K	2B
1401/05/30	3,129	3,129	3,271	3,146	0.96	816	1M	4B
1401/05/29	3,090	3,050	3,200	3,116	0.81	861	2M	7B
1401/05/26	3,120	3,091	3,149	3,091	0.36	661	1M	4B
1401/05/25	3,100	3,038	3,127	3,080	0.36	766	1M	4B
1401/05/24	3,081	3,025	3,130	3,069	0.16	747	1M	3B
1401/05/23	3,091	3,012	3,130	3,064	0.46	819	2M	7B
1401/05/22	3,058	3,058	3,140	3,050	0.89	894	2M	5B
1401/05/19	3,020	3,000	3,080	3,023	0.60	711	2M	6B
1401/05/18	2,991	2,991	3,125	3,005	0.91	689	1M	5B
1401/05/15	2,903	2,903	3,109	2,978	0.57	823	968K	3B
1401/05/12	2,891	2,891	3,020	2,961	0.68	725	2M	5B
1401/05/11	2,950	2,881	2,990	2,941	0.24	682	1M	4B
1401/05/10	2,960	2,925	2,980	2,934	0.31	753	2M	4B
1401/05/09	2,870	2,870	2,969	2,925	0.58	1,040	3M	10B
1401/05/08	2,939	2,885	2,968	2,908	0.73	1,012	3M	8B
1401/05/05	2,826	2,826	2,940	2,887	0.14	829	2M	4B
1401/05/04	2,752	2,752	2,993	2,883	0.17	718	2M	6B
1401/05/03	2,923	2,750	2,988	2,878	0.0	722	2M	6B
1401/05/02	2,900	2,826	2,947	2,878	0.28	939	2M	4B
1401/05/01	2,880	2,855	2,946	2,870	0.56	967	2M	6B
1401/04/29	2,889	2,808	2,897	2,854	0.18	875	2M	4B
1401/04/28	2,800	2,753	2,912	2,849	0.28	952	2M	5B
1401/04/26	2,778	2,750	2,930	2,841	(0.77)	987	2M	6B
1401/04/25	2,900	2,800	2,900	2,863	(0.35)	973	2M	5B
1401/04/22	2,755	2,755	2,900	2,873	0.03	869	1M	3B
1401/04/21	2,749	2,746	2,859	2,872	(0.62)	850	1M	3B
1401/04/20	2,837	2,788	2,935	2,890	(1.5)	842	2M	6B
1401/04/18	2,847	2,847	2,964	2,934	(0.58)	1,041	2M	6B
1401/04/15	2,881	2,881	2,995	2,951	(0.3)	955	3M	8B
1401/04/14	2,903	2,896	3,048	2,960	(0.74)	1,090	3M	10B
1401/04/13	2,950	2,922	3,050	2,982	0.24	1,114	3M	8B
1401/04/12	2,970	2,884	3,035	2,975	(1.98)	1,223	3M	10B
1401/04/11	3,100	2,984	3,100	3,035	(0.13)	1,074	2M	5B
1401/04/08	2,984	2,984	3,080	3,039	0.0	1,067	2M	5B
1401/04/07	2,930	2,930	3,093	3,039	(0.26)	1,222	2M	7B
1401/04/06	2,962	2,962	3,056	3,047	(0.94)	1,116	2M	6B
1401/04/05	3,090	2,963	3,196	3,076	(0.71)	819	2M	6B
1401/04/04	3,010	3,010	3,196	3,098	0.78	1,188	3M	8B
1401/04/01	3,100	3,040	3,132	3,074	(2.84)	1,216	5M	15B
1401/03/31	3,160	3,085	3,163	3,164	(1.59)	1,059	2M	7B
1401/03/30	3,160	3,151	3,222	3,215	(1.05)	1,219	2M	7B
1401/03/29	3,316	3,178	3,340	3,249	(1.04)	1,316	3M	10B
1401/03/28	3,301	3,190	3,322	3,283	(1.2)	1,162	2M	7B
1401/03/25	3,320	3,254	3,352	3,323	(0.95)	1,204	3M	9B
1401/03/24	3,490	3,165	3,490	3,355	0.72	1,396	3M	11B
1401/03/23	3,240	3,240	3,414	3,331	0.91	1,832	4M	14B
1401/03/22	3,438	3,220	3,445	3,301	(2.6)	1,651	6M	20B
1401/03/21	3,201	3,201	3,395	3,389	4.79	1,891	10M	33B
1401/03/18	3,112	3,112	3,300	3,234	0.62	1,355	2M	5B
1401/03/17	3,100	3,100	3,300	3,214	0.47	1,426	2M	6B
1401/03/16	3,208	3,192	3,357	3,199	(4.76)	1,388	5M	18B
1401/03/11	3,373	3,251	3,431	3,359	0.09	1,529	2M	7B
1401/03/10	3,242	3,242	3,430	3,356	(0.59)	1,587	3M	9B
1401/03/09	3,494	3,361	3,494	3,376	(4.55)	2,082	10M	34B
1401/03/08	3,544	3,410	3,544	3,537	4.77	1,658	10M	35B
1401/03/07	3,423	3,423	3,423	3,376	3.56	1,690	3M	11B
1401/03/04	3,120	3,066	3,388	3,260	1.02	3,193	18M	57B
1401/03/03	3,220	3,212	3,350	3,227	(4.55)	318	4M	12B
1401/03/02	3,420	3,289	3,460	3,381	(2.34)	624	3M	10B
1401/03/01	3,340	3,340	3,570	3,462	(0.83)	1,614	3M	10B
1401/02/31	3,499	3,435	3,599	3,491	(3.43)	1,863	4M	14B
1401/02/28	3,580	3,546	3,650	3,615	(1.47)	3,570	3M	10B
1401/02/27	3,700	3,561	3,749	3,669	(0.86)	3,129	4M	13B
1401/02/26	3,630	3,630	3,768	3,701	0.08	5,669	5M	18B
1401/02/25	3,795	3,631	3,850	3,698	(2.58)	2,493	6M	22B
1401/02/24	3,700	3,700	3,849	3,796	2.79	2,913	10M	39B
1401/02/21	3,520	3,520	3,760	3,693	3.13	2,762	8M	28B
1401/02/20	3,587	3,511	3,635	3,581	(2.4)	1,767	4M	14B
1401/02/19	3,829	3,540	3,829	3,669	(0.35)	2,383	7M	27B
1401/02/18	3,521	3,456	3,707	3,682	4.28	2,797	10M	37B
1401/02/17	3,483	3,483	3,610	3,531	(0.51)	2,469	4M	14B
1401/02/12	3,451	3,451	3,628	3,549	(0.31)	1,922	3M	11B
1401/02/11	3,600	3,470	3,630	3,560	0.11	1,821	3M	11B
1401/02/10	3,550	3,501	3,630	3,556	(0.67)	2,236	5M	16B
1401/02/07	3,490	3,490	3,699	3,580	(0.72)	4,458	6M	22B
1401/02/06	3,690	3,550	3,720	3,606	(1.64)	2,796	6M	20B
1401/02/05	3,730	3,530	3,792	3,666	(0.62)	2,261	6M	23B
1401/02/04	3,634	3,561	3,709	3,689	4.42	3,062	16M	58B
1401/01/31	3,372	3,320	3,589	3,533	3.33	2,764	17M	60B
1401/01/30	3,400	3,373	3,525	3,419	(1.98)	1,835	6M	22B
1401/01/29	3,599	3,380	3,599	3,488	0.09	2,264	6M	22B
1401/01/28	3,489	3,345	3,620	3,485	(0.37)	2,424	11M	38B
1401/01/27	3,700	3,463	3,788	3,498	(4.03)	3,304	23M	81B
1401/01/24	3,655	3,411	3,668	3,645	4.32	2,222	14M	51B
1401/01/23	3,533	3,305	3,533	3,494	3.83	2,520	19M	65B
1401/01/22	3,480	3,480	3,480	3,365	1.51	1,587	1M	5B
1401/01/21	3,428	3,428	3,428	3,315	1.53	1,357	1M	5B
1401/01/20	3,343	3,343	3,343	3,265	2.54	1,362	2M	8B
1401/01/17	3,277	3,277	3,277	3,184	2.02	1,354	2M	7B
1401/01/16	3,200	3,070	3,225	3,121	1.60	1,181	2M	6B
1401/01/15	3,100	3,020	3,105	3,072	3.85	1,527	4M	13B
1401/01/14	2,883	2,883	3,016	2,958	2.96	1,370	3M	10B
1401/01/10	2,853	2,851	2,922	2,873	0.60	1,196	2M	5B
1401/01/09	2,841	2,835	2,915	2,856	0.28	1,130	2M	6B
1401/01/08	2,832	2,832	2,945	2,848	0.56	663	1M	3B
1401/01/07	2,832	2,800	2,900	2,832	0.0	1,140	3M	8B
1401/01/06	2,900	2,723	2,900	2,832	0.04	908	2M	5B
1400/12/28	2,751	2,751	2,901	2,831	0.32	754	990K	3B
1400/12/25	2,800	2,800	2,879	2,822	0.18	834	1M	3B
1400/12/24	2,918	2,731	2,918	2,817	(0.25)	1,238	3M	8B
1400/12/23	2,824	2,712	2,924	2,824	0.0	295	474K	1B
1400/12/17	2,930	2,820	2,969	2,924	0.52	1,336	3M	10B
1400/12/16	2,852	2,852	2,980	2,909	(0.03)	1,645	2M	7B
1400/12/15	2,880	2,842	3,000	2,910	(2.71)	2,376	5M	14B
1400/12/14	3,030	2,916	3,145	2,991	(2.54)	1,782	5M	14B
1400/12/11	3,032	2,866	3,147	3,069	2.37	1,743	7M	22B
1400/12/09	2,780	2,780	3,032	2,998	3.81	1,626	6M	19B
1400/12/08	2,819	2,790	2,854	2,888	(0.79)	876	1M	4B
1400/12/07	2,940	2,841	2,940	2,911	(0.31)	1,096	2M	4B
1400/12/04	2,822	2,822	2,980	2,920	0.14	1,133	2M	5B
1400/12/03	2,930	2,835	2,946	2,916	(0.31)	993	1M	4B
1400/12/02	2,994	2,830	2,994	2,925	(1.68)	1,289	3M	10B
1400/12/01	3,030	2,851	3,050	2,975	0.27	1,319	5M	14B
1400/11/30	2,992	2,960	3,028	2,967	1.40	1,493	3M	9B
1400/11/27	2,960	2,850	2,984	2,926	0.45	1,259	2M	5B
1400/11/25	2,960	2,920	2,965	2,913	0.66	1,063	2M	5B
1400/11/24	2,890	2,820	2,930	2,894	0.49	1,123	3M	7B
1400/11/23	2,910	2,846	2,935	2,880	0.42	1,203	2M	7B
1400/11/20	2,900	2,801	2,915	2,868	0.88	2,834	3M	7B
1400/11/19	2,870	2,812	2,880	2,843	0.32	1,490	3M	8B
1400/11/18	2,830	2,732	2,860	2,834	0.14	1,107	2M	7B
1400/11/17	2,927	2,709	2,940	2,830	(0.74)	1,210	6M	16B
1400/11/16	2,730	2,730	2,903	2,851	3.11	1,545	4M	12B
1400/11/13	2,700	2,700	2,810	2,765	0.77	1,258	3M	9B
1400/11/12	2,799	2,680	2,799	2,744	0.37	1,269	4M	10B
1400/11/11	2,843	2,721	2,843	2,734	0.96	1,092	2M	6B
1400/11/10	2,768	2,650	2,768	2,708	0.41	1,208	2M	6B
1400/11/09	2,700	2,700	2,789	2,697	0.97	1,028	2M	6B
1400/11/06	2,565	2,565	2,740	2,671	0.64	1,057	3M	7B
1400/11/05	2,700	2,563	2,740	2,654	0.11	1,039	3M	9B
1400/11/04	2,710	2,618	2,730	2,651	1.30	1,215	3M	7B
1400/11/03	2,526	2,451	2,709	2,617	1.43	1,240	5M	12B
1400/11/02	2,615	2,526	2,650	2,580	0.39	1,220	3M	7B
1400/10/29	2,570	2,540	2,620	2,570	0.08	1,031	2M	5B
1400/10/28	2,620	2,547	2,715	2,568	(4.21)	968	6M	15B
1400/10/27	2,719	2,617	2,760	2,681	(1.79)	1,265	4M	12B
1400/10/26	2,783	2,667	2,783	2,730	(2.08)	1,212	4M	9B
1400/10/25	2,710	2,710	2,820	2,788	(0.54)	1,367	2M	5B
1400/10/22	2,780	2,700	2,854	2,803	(0.78)	1,228	4M	12B
1400/10/21	2,777	2,777	2,889	2,825	(0.21)	1,065	2M	6B
1400/10/20	2,780	2,760	2,899	2,831	(0.63)	1,231	3M	8B
1400/10/19	2,820	2,750	2,929	2,849	(0.31)	1,376	3M	9B
1400/10/18	2,805	2,800	2,950	2,858	(0.83)	1,647	7M	19B
1400/10/15	2,950	2,810	2,950	2,882	0.59	1,250	4M	10B
1400/10/14	2,853	2,835	2,964	2,865	(3.92)	1,308	5M	15B
1400/10/13	3,050	2,965	3,079	2,982	(4.45)	1,715	12M	37B
1400/10/12	3,229	3,000	3,229	3,121	(0.45)	2,285	14M	42B
1400/10/11	3,098	3,035	3,184	3,135	3.36	2,962	25M	77B
1400/10/08	3,004	2,940	3,059	3,033	4.08	2,642	29M	87B
1400/10/07	2,770	2,770	2,967	2,914	3.11	1,807	12M	35B
1400/10/06	2,820	2,770	2,884	2,826	1.25	1,696	4M	12B
1400/10/05	2,850	2,730	2,850	2,791	(1.66)	1,313	4M	12B
1400/10/04	2,987	2,760	2,987	2,838	(0.32)	2,036	12M	33B
1400/10/01	2,800	2,732	2,854	2,847	4.71	1,273	6M	18B
1400/09/30	2,650	2,650	2,800	2,719	1.61	1,471	14M	39B
1400/09/29	2,642	2,610	2,774	2,676	(2.48)	1,638	9M	24B
1400/09/28	2,863	2,720	2,878	2,744	(4.16)	1,804	9M	24B
1400/09/27	2,864	2,800	2,914	2,863	0.35	1,641	5M	13B
1400/09/24	2,930	2,836	3,000	2,853	(4.42)	1,729	14M	40B
1400/09/23	3,100	2,983	3,100	2,985	(4.91)	720	6M	17B
1400/09/22	3,112	3,061	3,185	3,139	(2.58)	1,351	3M	9B
1400/09/21	3,290	3,112	3,290	3,222	(1.04)	1,103	2M	6B
1400/09/20	3,320	3,200	3,400	3,256	0.03	1,630	2M	6B
1400/09/17	3,225	3,112	3,350	3,255	0.93	4,891	2M	8B
1400/09/16	3,245	3,200	3,285	3,225	0.12	1,682	3M	10B
1400/09/15	3,206	3,089	3,298	3,221	0.03	1,882	3M	10B
1400/09/14	3,320	3,206	3,330	3,220	(4.56)	2,422	10M	33B
1400/09/13	3,500	3,315	3,560	3,374	(3.3)	785	5M	17B
1400/09/10	3,481	3,462	3,699	3,489	(4.25)	1,557	12M	42B
1400/09/09	3,611	3,582	3,824	3,644	(3.34)	2,032	10M	36B
1400/09/08	3,919	3,678	3,919	3,770	(2.61)	2,351	8M	29B
1400/09/07	3,938	3,780	4,000	3,871	(1.53)	2,152	4M	15B
1400/09/06	3,851	3,851	3,990	3,931	(0.93)	2,038	4M	16B
1400/09/03	3,952	3,923	4,050	3,968	0.51	2,227	3M	12B
1400/09/02	3,931	3,900	4,019	3,948	(1.2)	2,823	5M	21B
1400/09/01	4,010	3,922	4,059	3,996	0.30	2,506	4M	14B
1400/08/30	3,981	3,960	4,050	3,984	0.08	2,384	4M	14B
1400/08/29	4,011	3,911	4,089	3,981	(0.7)	2,412	3M	12B
1400/08/26	3,971	3,971	4,095	4,009	0.96	2,425	2M	10B
1400/08/25	4,009	3,902	4,080	3,971	(0.95)	2,136	5M	19B
1400/08/24	4,010	3,951	4,097	4,009	(0.45)	2,141	4M	16B
1400/08/23	4,100	3,961	4,169	4,027	(0.71)	2,849	4M	16B
1400/08/22	4,215	4,010	4,215	4,056	(3.77)	2,683	4M	17B
1400/08/19	4,021	4,020	4,254	4,215	4.02	3,863	10M	42B
1400/08/18	4,130	4,000	4,164	4,052	(2.81)	3,000	4M	17B
1400/08/17	4,390	4,123	4,390	4,169	(3.92)	2,622	6M	24B
1400/08/16	4,450	4,133	4,540	4,339	(0.09)	2,551	6M	28B
1400/08/15	4,350	4,189	4,350	4,343	4.83	3,192	4M	16B
1400/08/12	3,995	3,980	4,189	4,143	3.83	3,138	5M	22B
1400/08/11	4,050	3,946	4,050	3,990	1.12	2,361	4M	17B
1400/08/10	3,857	3,857	4,040	3,946	2.49	2,455	3M	13B
1400/08/09	3,769	3,700	3,935	3,850	(0.82)	3,370	14M	55B
1400/08/08	4,000	3,800	4,080	3,882	(2.93)	3,985	9M	36B
1400/08/05	4,000	3,931	4,098	3,999	(0.45)	2,941	6M	24B
1400/08/04	3,958	3,930	4,135	4,017	(1.37)	2,828	8M	30B
1400/08/03	4,000	3,950	4,255	4,073	(0.02)	3,599	15M	60B
1400/08/01	4,160	4,030	4,309	4,074	(3.96)	2,697	7M	30B
1400/07/28	4,202	4,180	4,350	4,242	(2.66)	2,637	6M	25B
1400/07/27	4,230	4,230	4,498	4,358	0.53	4,311	16M	70B
1400/07/26	4,103	4,102	4,444	4,335	2.26	3,525	11M	48B
1400/07/25	4,550	4,227	4,550	4,239	(4.72)	3,205	16M	67B
1400/07/24	4,300	4,300	4,478	4,449	4.31	4,228	7M	31B
1400/07/21	4,226	4,226	4,580	4,265	(4.11)	2,706	15M	63B
1400/07/20	4,650	4,437	4,650	4,448	(4.75)	1,328	9M	39B
1400/07/19	4,660	4,598	4,928	4,670	(3.51)	4,277	15M	69B
1400/07/18	4,980	4,738	5,070	4,840	(2.95)	4,432	18M	88B
1400/07/17	4,850	4,710	5,008	4,987	4.55	6,368	33M	167B
1400/07/14	4,820	4,680	4,940	4,770	(2.65)	5,501	16M	79B
1400/07/12	5,000	4,750	5,090	4,900	(0.61)	5,792	13M	66B
1400/07/11	5,100	4,910	5,100	4,930	(4.46)	3,139	12M	59B
1400/07/10	5,060	5,020	5,440	5,160	(2.2)	7,795	24M	122B
1400/07/07	5,284	5,120	5,285	5,276	4.81	6,406	23M	122B
1400/07/06	5,034	5,034	5,034	5,034	4.98	4,272	7M	34B
1400/07/04	4,600	4,500	4,942	4,795	1.87	6,190	12M	58B
1400/07/03	4,650	4,627	4,990	4,707	(3.35)	8,436	18M	83B
1400/06/31	4,870	4,870	4,950	4,870	(4.88)	3,030	13M	64B
1400/06/30	5,300	5,120	5,300	5,120	(4.83)	1,211	9M	44B
1400/06/29	5,580	5,310	5,690	5,380	(3.58)	6,419	22M	118B
1400/06/28	5,580	5,410	5,890	5,580	(1.93)	6,941	29M	161B
1400/06/27	5,900	5,340	5,900	5,690	1.25	8,556	39M	219B
1400/06/24	5,600	5,400	5,630	5,620	4.66	21,427	17M	98B
1400/06/23	5,200	5,040	5,400	5,370	4.27	17,155	15M	81B
1400/06/22	5,150	5,130	5,300	5,150	(4.63)	6,115	21M	110B
1400/06/21	5,420	5,370	5,600	5,400	(4.42)	2,132	10M	53B
1400/06/20	5,600	5,470	5,940	5,650	(1.74)	10,761	28M	157B
1400/06/17	5,750	5,700	5,900	5,750	(4.01)	8,068	13M	72B
1400/06/16	5,880	5,750	6,350	5,990	(0.99)	17,918	50M	299B
1400/06/13	5,930	5,920	6,110	6,050	3.95	445	2M	15B
1400/06/10	5,800	5,670	5,830	5,820	4.68	6,931	44M	257B
1400/06/09	5,500	5,380	5,580	5,560	4.51	6,122	30M	165B
1400/06/08	4,920	4,920	5,380	5,320	3.70	8,313	42M	222B
1400/06/07	5,050	4,910	5,350	5,130	(0.58)	9,823	39M	201B
1400/06/06	5,280	4,900	5,280	5,160	2.60	10,660	64M	329B
1400/06/03	5,031	4,950	5,031	5,029	4.95	4,274	15M	74B
1400/06/02	4,795	4,610	4,795	4,792	4.93	5,197	19M	93B
1400/06/01	4,572	4,440	4,572	4,567	4.87	4,593	19M	86B
1400/05/31	4,204	4,140	4,376	4,355	4.49	7,161	28M	122B
1400/05/24	4,130	4,040	4,246	4,168	0.34	5,026	8M	35B
1400/05/23	4,090	4,080	4,239	4,154	1.84	5,580	8M	33B
1400/05/20	4,130	4,045	4,177	4,079	(0.49)	8,367	8M	33B
1400/05/19	4,063	4,020	4,180	4,099	0.86	6,145	9M	38B
1400/05/18	4,070	4,000	4,120	4,064	1.47	4,941	4M	17B
1400/05/17	3,962	3,961	4,079	4,005	(0.02)	4,004	3M	13B
1400/05/16	4,028	3,960	4,070	4,006	(0.52)	4,278	4M	17B
1400/05/13	3,999	3,989	4,126	4,027	(0.32)	4,442	4M	18B
1400/05/12	4,041	3,999	4,176	4,040	(3.28)	4,097	7M	26B
1400/05/11	4,200	4,060	4,300	4,177	1.09	4,243	8M	33B
1400/05/10	4,059	3,914	4,196	4,132	3.38	5,634	11M	47B
1400/05/09	4,022	3,910	4,188	3,997	(2.3)	5,405	12M	49B
1400/05/06	4,069	4,010	4,199	4,091	0.49	6,474	5M	20B
1400/05/05	4,100	4,050	4,130	4,071	(2.44)	4,005	5M	19B
1400/05/04	4,310	4,072	4,344	4,173	(1.93)	5,338	8M	32B
1400/04/28	4,070	4,070	4,277	4,255	4.44	7,231	12M	53B
1400/04/27	4,125	4,040	4,190	4,074	(1.55)	4,453	5M	19B
1400/04/26	4,200	4,020	4,270	4,138	(1.71)	6,034	6M	25B
1400/04/23	4,222	4,160	4,320	4,210	(1.66)	9,348	5M	22B
1400/04/22	4,253	4,222	4,368	4,281	(1.04)	6,553	5M	20B
1400/04/21	4,370	4,202	4,460	4,326	0.42	6,631	7M	30B
1400/04/20	4,330	4,170	4,399	4,308	0.91	5,959	8M	33B
1400/04/19	4,150	4,150	4,370	4,269	1.11	5,020	7M	28B
1400/04/16	4,390	4,148	4,390	4,222	(3.3)	4,255	7M	31B
1400/04/15	4,283	4,280	4,446	4,366	3.09	6,060	16M	69B
1400/04/14	4,011	3,980	4,290	4,235	3.65	5,144	12M	52B
1400/04/13	4,021	3,935	4,199	4,086	(1.3)	4,208	3M	13B
1400/04/12	4,123	4,050	4,201	4,140	0.41	4,611	5M	21B
1400/04/09	4,072	4,040	4,200	4,123	1.45	5,088	6M	26B
1400/04/08	4,004	4,000	4,180	4,064	(1.29)	5,284	7M	27B
1400/04/07	4,220	4,072	4,220	4,117	(2.16)	5,088	7M	28B
1400/04/06	4,251	4,100	4,300	4,208	(0.38)	5,064	11M	45B
1400/04/05	4,147	4,052	4,229	4,224	4.87	4,962	27M	113B
1400/04/02	3,850	3,850	4,074	4,028	3.81	6,995	12M	50B
1400/04/01	3,920	3,801	3,950	3,880	0.36	4,906	7M	28B
1400/03/31	3,804	3,804	3,950	3,866	0.16	4,248	5M	20B
1400/03/30	3,950	3,787	3,950	3,860	(1.03)	3,419	3M	11B
1400/03/29	3,830	3,829	3,990	3,900	0.75	3,676	4M	16B
1400/03/26	3,880	3,825	3,958	3,871	(1.38)	7,464	4M	16B
1400/03/25	3,997	3,820	4,010	3,925	(0.05)	5,991	5M	19B
1400/03/24	3,900	3,811	3,980	3,927	2.75	6,457	6M	22B
1400/03/23	3,800	3,740	3,920	3,822	(1.09)	4,248	4M	15B
1400/03/22	3,810	3,780	3,997	3,864	(0.57)	4,414	4M	14B
1400/03/19	3,950	3,825	4,020	3,886	(3.48)	5,371	7M	27B
1400/03/18	4,092	3,939	4,210	4,026	(2.89)	7,901	15M	62B
1400/03/17	4,091	4,035	4,355	4,146	(2.31)	9,437	16M	65B
1400/03/12	4,143	4,120	4,271	4,244	4.33	7,796	23M	97B
1400/03/11	3,710	3,710	4,097	4,068	4.25	6,569	18M	73B
1400/03/10	3,845	3,844	4,005	3,902	(3.56)	4,476	8M	30B
1400/03/09	4,159	3,932	4,165	4,046	(2.22)	6,489	13M	51B
1400/03/08	4,332	3,920	4,332	4,138	0.29	11,876	33M	135B
1400/03/05	4,126	4,126	4,126	4,126	4.99	11,286	6M	26B
1400/03/04	3,944	3,944	3,944	3,930	4.60	9,244	3M	13B
1400/03/03	3,493	3,493	3,859	3,757	2.20	10,356	7M	26B
1400/03/02	3,669	3,669	3,795	3,676	(4.82)	6,487	13M	47B
1400/03/01	3,862	3,862	3,865	3,862	(4.99)	2,059	4M	14B
1400/02/29	4,063	4,063	4,160	4,065	(4.93)	6,047	13M	55B
1400/02/28	4,266	4,266	4,266	4,276	(4.77)	60	3M	12B
1400/02/27	4,490	4,490	4,490	4,490	(4.99)	1,159	3M	14B
1400/02/26	4,726	4,726	4,726	4,726	(4.99)	223	3M	15B
1400/02/25	4,728	4,728	4,728	4,974	(0.04)	17	22K	104M
1400/02/22	4,828	4,828	4,828	4,976	(0.02)	14	56K	271M
1400/02/21	4,829	4,829	4,829	4,977	(0.02)	20	59K	287M
1400/02/20	4,832	4,832	4,832	4,978	(0.06)	14	169K	817M
1400/02/19	4,840	4,840	4,840	4,981	(0.16)	40	517K	3B
1400/02/18	4,841	4,841	4,841	4,989	(0.02)	13	71K	344M
1400/02/15	4,860	4,860	4,860	4,990	(0.4)	121	1M	5B
1400/02/13	4,860	4,860	4,860	5,010	0.0	68	26K	128M
1400/02/12	4,860	4,860	4,860	5,010	0.0	22	15K	72M
1400/02/11	4,860	4,860	4,860	5,010	0.0	8	14K	68M
1400/02/08	4,860	4,860	4,860	5,010	0.0	28	119K	580M
1400/02/07	4,860	4,860	4,860	5,010	0.0	21	43K	210M
1400/02/06	4,860	4,860	4,860	5,010	0.0	7	68K	328M
1400/02/05	4,860	4,860	4,860	5,010	0.0	3	3K	16M
1400/02/04	4,860	4,860	4,860	5,010	0.0	17	21K	100M
1400/02/01	4,860	4,860	4,860	5,010	0.0	12	20K	97M
1400/01/31	4,910	4,910	4,910	5,010	0.0	11	67K	328M
1400/01/30	4,910	4,910	4,910	5,010	0.0	6	65K	319M
1400/01/29	4,910	4,910	4,910	5,010	0.0	9	12K	60M
1400/01/28	4,910	4,910	4,910	5,010	0.0	14	28K	138M
1400/01/25	4,940	4,940	4,970	5,010	(0.6)	2,361	3M	16B
1400/01/24	4,970	4,970	4,970	5,040	(0.59)	4,098	3M	15B
1400/01/23	4,970	4,970	4,970	5,070	0.0	30	63K	312M
1400/01/22	4,970	4,970	4,970	5,070	0.0	57	104K	516M
1400/01/21	4,970	4,970	4,970	5,070	0.0	29	63K	313M
1400/01/18	4,970	4,970	4,970	5,070	0.0	31	140K	697M
1400/01/17	4,980	4,980	5,020	5,070	(0.2)	616	886K	4B
1400/01/16	5,000	5,000	5,000	5,080	(0.39)	534	2M	10B
1400/01/15	5,000	5,000	5,000	5,100	0.0	38	121K	606M
1400/01/14	5,030	5,030	5,060	5,100	(0.58)	2,369	3M	13B
1400/01/11	5,060	5,060	5,190	5,130	(0.58)	2,832	3M	16B
1400/01/10	5,250	5,120	5,260	5,160	(1.15)	5,186	7M	36B
1400/01/08	5,380	5,160	5,400	5,220	1.36	7,996	8M	43B
1400/01/07	5,000	4,860	5,220	5,150	4.46	10,656	12M	59B
1399/12/27	4,870	4,830	5,020	4,930	0.20	10,405	10M	50B
1399/12/26	4,850	4,840	5,050	4,920	(0.2)	11,374	13M	63B
1399/12/25	5,000	4,910	5,040	4,930	(1.6)	7,125	8M	41B
1399/12/24	5,050	4,970	5,210	5,010	(1.18)	16,081	17M	87B
1399/12/23	5,020	5,020	5,290	5,070	(0.98)	16,462	18M	91B
1399/12/20	5,040	5,040	5,040	5,120	(0.39)	443	1M	8B
1399/12/19	5,080	5,080	5,390	5,140	(0.77)	14,394	13M	69B
1399/12/18	5,260	5,160	5,260	5,180	(4.78)	3,713	12M	62B
1399/12/12	5,680	5,680	5,680	5,790	0.0	76	170K	966M
1399/12/11	5,700	5,700	5,700	5,790	(0.34)	59	1M	7B
1399/12/10	5,730	5,730	5,730	5,810	(0.51)	136	2M	11B
1399/12/09	5,750	5,750	5,750	5,840	(0.34)	96	2M	9B
1399/12/06	5,780	5,780	5,780	5,860	(0.51)	142	2M	12B
1399/12/05	5,800	5,800	5,800	5,890	(0.34)	106	1M	8B
1399/12/04	5,830	5,830	5,830	5,910	(0.51)	183	2M	13B
1399/12/03	5,900	5,770	6,110	5,940	2.95	15,989	51M	306B
1399/12/02	5,790	5,570	5,790	5,770	5.48	13,439	26M	149B
1399/11/29	5,250	5,220	5,570	5,470	3.99	12,189	16M	89B
1399/11/28	5,250	5,240	5,340	5,260	(1.5)	9,390	15M	78B
1399/11/27	5,370	5,340	5,490	5,340	(1.84)	6,856	12M	63B
1399/11/26	5,600	5,390	5,720	5,440	(0.91)	8,051	13M	73B
1399/11/25	5,340	5,280	5,600	5,490	3.78	19,602	36M	199B
1399/11/21	5,290	5,270	5,450	5,290	(4.51)	15,942	34M	179B
1399/11/20	5,950	5,490	5,950	5,540	(3.99)	6,683	17M	96B
1399/11/19	5,530	5,350	5,810	5,770	4.15	17,110	24M	138B
1399/11/18	5,600	5,530	5,770	5,540	(4.81)	7,267	9M	49B
1399/11/15	5,980	5,770	6,160	5,820	(4.12)	19,090	25M	147B
1399/11/14	5,870	5,870	6,420	6,070	(1.62)	24,495	44M	266B
1399/11/13	6,160	6,160	6,300	6,170	(4.78)	5,479	19M	118B
1399/11/12	6,700	6,420	6,810	6,480	(4.0)	7,578	20M	128B
1399/11/11	6,660	6,550	7,020	6,750	(0.59)	24,566	33M	221B
1399/11/08	6,660	6,660	7,200	6,790	(3.14)	19,974	46M	313B
1399/11/07	7,000	7,000	7,200	7,010	(4.76)	4,262	19M	133B
1399/11/06	7,350	7,350	7,490	7,360	(4.79)	10,916	44M	324B
1399/11/05	8,010	7,680	8,010	7,730	(4.33)	3,854	18M	140B
1399/11/04	8,300	7,600	8,320	8,080	1.89	25,867	69M	557B
1399/11/01	7,940	7,670	7,940	7,930	4.76	13,340	19M	151B
1399/10/30	7,300	7,300	7,620	7,570	4.27	18,198	23M	173B
1399/10/29	7,230	7,110	7,490	7,260	1.40	36,016	55M	403B
1399/10/27	7,500	6,990	7,690	7,160	(2.59)	26,899	64M	460B
1399/10/24	7,350	7,090	7,440	7,350	3.67	32,204	62M	453B
1399/10/23	6,880	6,880	7,500	7,090	(2.07)	36,081	104M	739B
1399/10/22	7,250	6,950	7,250	7,240	4.78	24,428	34M	243B
1399/10/21	6,610	6,610	7,180	6,910	1.02	76,598	140M	966B
1399/10/20	6,730	6,730	6,730	6,840	(3.39)	464	5M	33B
1399/10/17	6,910	6,910	6,910	7,080	(2.61)	973	3M	21B
1399/10/16	7,360	7,210	7,530	7,270	(4.09)	9,797	27M	196B
1399/10/15	7,750	7,530	7,960	7,580	(4.29)	40,951	109M	824B
1399/10/14	7,860	7,860	8,170	7,920	(4.23)	40,445	105M	829B
1399/10/13	8,410	8,230	8,660	8,270	(4.5)	31,144	69M	572B
1399/10/10	8,410	8,410	9,200	8,660	(2.15)	104,888	260M	2T
1399/10/09	8,570	8,570	8,570	8,850	(1.88)	598	2M	18B
1399/10/08	9,450	8,800	9,450	9,020	(2.59)	4,342	19M	172B
1399/10/07	9,280	8,400	9,280	9,260	4.75	42,673	105M	976B
1399/09/30	8,840	8,840	8,840	8,840	4.99	4,376	19M	166B
1399/09/29	8,420	8,420	8,420	8,420	4.99	15,429	6M	52B
1399/09/26	7,690	7,690	8,490	8,020	(0.87)	96,243	338M	3T
1399/09/25	8,000	7,790	8,490	8,090	(1.22)	13,241	69M	555B
1399/09/24	8,190	7,930	8,190	8,190	5.00	33,924	95M	781B
1399/09/23	7,930	7,930	7,930	7,800	3.17	14,430	4M	33B
1399/09/18	7,770	7,770	7,770	7,560	2.16	29,362	3M	25B
1399/09/17	7,440	7,440	7,440	7,400	4.37	36,712	7M	51B
1399/09/16	7,140	7,140	7,140	7,090	4.26	17,920	6M	46B
1399/09/15	6,800	6,610	6,840	6,800	4.29	28,030	79M	536B
1399/09/12	6,370	6,350	6,600	6,520	3.66	39,177	142M	928B
1399/09/11	6,300	6,300	6,300	6,290	4.83	22,909	9M	54B
1399/09/10	6,190	6,190	6,190	6,000	1.69	21,063	3M	18B
1399/09/09	6,090	6,090	6,090	5,900	1.72	16,495	3M	18B
1399/09/08	5,940	5,940	5,940	5,800	2.47	18,618	4M	25B
1399/09/05	5,820	5,820	5,820	5,660	1.98	15,808	4M	24B
1399/09/04	5,670	5,670	5,670	5,550	2.78	16,675	5M	30B
1399/09/03	5,560	5,560	5,560	5,400	1.89	16,103	4M	20B
1399/09/02	5,460	5,460	5,460	5,300	1.92	13,060	4M	21B
1399/09/01	5,310	5,310	5,310	5,200	2.77	16,609	5M	28B
1399/08/28	5,280	5,280	5,280	5,060	0.60	17,271	2M	8B
1399/08/27	5,250	5,250	5,250	5,030	0.60	15,014	2M	8B
1399/08/26	5,210	5,210	5,210	5,000	0.60	13,741	2M	9B
1399/08/25	5,150	5,150	5,150	4,970	1.22	13,164	4M	20B
1399/08/24	5,110	5,110	5,110	4,910	0.82	13,710	2M	12B
1399/08/21	5,050	5,050	5,050	4,870	1.25	11,888	4M	18B
1399/08/20	4,890	4,890	4,890	4,810	3.22	14,998	10M	50B
1399/08/19	4,850	4,850	4,850	4,660	0.87	13,717	3M	14B
1399/08/18	4,800	4,800	4,800	4,620	0.87	10,856	3M	15B
1399/08/17	4,780	4,780	4,780	4,580	0.44	10,363	1M	5B
1399/08/14	4,770	4,770	4,770	4,560	0.22	13,280	983K	5B
1399/08/12	4,750	4,750	4,750	4,550	0.44	11,667	1M	6B
1399/08/11	4,740	4,740	4,740	4,530	0.22	11,531	882K	4B
1399/08/10	4,720	4,720	4,720	4,520	0.44	17,014	1M	7B
1399/08/07	4,700	4,700	4,700	4,500	0.45	14,834	1M	6B
1399/08/06	4,680	4,680	4,680	4,480	0.45	17,098	1M	6B
1399/08/05	4,660	4,660	4,660	4,460	0.45	18,997	2M	7B
1399/08/03	4,640	4,640	4,640	4,440	0.45	15,688	1M	5B
1399/07/30	4,620	4,620	4,620	4,420	0.45	18,494	1M	6B
1399/07/29	4,590	4,590	4,590	4,400	0.46	17,607	2M	8B
1399/07/28	4,570	4,570	4,570	4,380	0.46	17,498	1M	6B
1399/07/27	4,550	4,550	4,550	4,360	0.46	24,153	2M	8B
1399/07/23	4,530	4,530	4,530	4,340	0.46	22,093	2M	8B
1399/07/22	4,500	4,500	4,500	4,320	0.70	26,664	2M	9B
1399/07/21	4,470	4,470	4,470	4,290	0.70	28,303	2M	9B
1399/07/20	4,430	4,430	4,430	4,260	0.95	28,490	3M	13B
1399/07/19	4,410	4,410	4,410	4,220	0.48	23,779	2M	8B
1399/07/16	4,370	4,370	4,370	4,200	0.72	28,062	2M	9B
1399/07/15	4,350	4,350	4,350	4,170	0.48	14,528	1M	6B
1399/07/14	4,330	4,330	4,330	4,150	0.48	22,440	2M	7B
1399/07/13	4,310	4,310	4,310	4,130	0.49	20,627	2M	7B
1399/07/12	4,290	4,290	4,290	4,110	0.49	24,364	2M	8B
1399/07/09	4,270	4,270	4,270	4,090	0.49	19,054	1M	6B
1399/07/08	4,250	4,250	4,250	4,070	0.49	25,411	2M	8B
1399/07/07	4,220	4,220	4,220	4,050	0.75	26,353	3M	11B
1399/07/06	4,200	4,200	4,200	4,020	0.50	18,779	2M	8B
1399/07/05	4,170	4,170	4,170	4,000	0.50	19,594	1M	6B
1399/07/02	4,150	4,150	4,150	3,980	0.51	18,339	1M	6B
1399/07/01	4,140	4,140	4,140	3,960	0.25	14,651	1M	5B
1399/06/31	4,130	4,130	4,130	3,950	0.25	13,244	978K	4B
1399/06/30	4,080	4,080	4,080	3,940	1.29	52,088	4M	16B
1399/06/29	4,040	4,040	4,040	3,890	1.04	47,862	4M	14B
1399/06/26	4,010	4,010	4,010	3,850	0.79	29,968	2M	9B
1399/06/25	3,990	3,990	3,990	3,820	0.53	17,886	1M	5B
1399/06/24	3,970	3,970	3,970	3,800	0.26	15,867	1M	5B
1399/06/23	3,950	3,950	3,950	3,790	0.53	13,850	2M	7B
1399/06/22	3,940	3,940	3,940	3,770	0.27	14,298	1M	4B
1399/06/19	3,920	3,920	3,920	3,760	0.53	22,571	2M	7B
1399/06/18	3,880	3,880	3,880	3,740	1.08	25,476	4M	14B
1399/06/17	3,860	3,860	3,860	3,700	0.54	23,009	2M	8B
1399/06/16	3,840	3,840	3,840	3,680	0.55	18,560	2M	6B
1399/06/15	3,830	3,830	3,830	3,660	0.27	17,539	1M	5B
1399/06/12	3,820	3,820	3,820	3,650	0.27	13,765	1M	4B
1399/06/11	3,800	3,800	3,800	3,640	0.55	20,839	2M	6B
1399/06/10	3,780	3,780	3,780	3,620	0.56	20,577	2M	6B
1399/06/05	3,760	3,760	3,760	3,600	0.28	12,202	1M	4B
1399/06/04	3,750	3,750	3,750	3,590	0.28	12,316	1M	4B
1399/06/03	3,720	3,720	3,720	3,580	0.85	12,405	3M	10B
1399/06/02	3,700	3,700	3,700	3,550	0.57	12,952	1M	5B
1399/06/01	3,690	3,690	3,690	3,530	0.28	11,532	944K	3B
1399/05/29	3,680	3,680	3,680	3,520	0.28	9,645	786K	3B
1399/05/28	3,670	3,670	3,670	3,510	0.29	13,524	1M	4B
1399/05/27	3,660	3,660	3,660	3,500	0.29	8,289	701K	3B
1399/05/26	3,650	3,650	3,650	3,490	0.29	6,677	484K	2B
1399/05/25	3,640	3,640	3,640	3,480	0.29	8,445	683K	2B
1399/05/22	3,630	3,630	3,630	3,470	0.29	9,000	737K	3B
1399/05/21	3,620	3,620	3,620	3,460	0.29	9,930	969K	4B
1399/05/20	3,610	3,610	3,610	3,450	0.29	12,018	905K	3B
1399/05/19	3,600	3,600	3,600	3,440	0.29	13,676	1M	4B
1399/05/15	3,580	3,580	3,580	3,430	0.59	15,249	2M	6B
1399/05/14	3,550	3,550	3,550	3,410	0.59	20,572	2M	6B
1399/05/13	3,540	3,540	3,540	3,390	0.30	18,195	1M	5B
1399/05/12	3,530	3,530	3,530	3,380	0.30	18,400	1M	5B
1399/05/11	3,520	3,520	3,520	3,370	0.30	18,827	1M	5B
1399/05/08	3,500	3,500	3,500	3,360	0.60	26,832	2M	7B
1399/05/07	3,490	3,490	3,490	3,340	0.30	17,300	1M	5B
1399/05/06	3,480	3,480	3,480	3,330	0.30	11,805	875K	3B
1399/05/05	3,470	3,470	3,470	3,320	0.30	7,789	1M	4B
1399/05/04	3,460	3,460	3,460	3,310	0.30	10,437	813K	3B
1399/05/01	3,450	3,450	3,450	3,300	0.30	7,326	533K	2B
1399/04/31	3,440	3,440	3,440	3,290	0.30	11,377	845K	3B
1399/04/30	3,430	3,430	3,430	3,280	0.31	11,369	857K	3B
1399/04/29	3,430	3,430	3,430	3,270	0.0	2,872	211K	722M
1399/04/28	3,420	3,420	3,420	3,270	0.31	9,774	1M	4B
1399/04/25	3,410	3,410	3,410	3,260	0.31	5,702	1M	5B
1399/04/24	3,390	3,390	3,390	3,250	0.62	8,519	2M	5B
1399/04/23	3,380	3,380	3,380	3,230	0.31	12,639	1M	5B
1399/04/22	3,370	3,370	3,370	3,220	0.31	10,721	1M	4B
1399/04/21	3,360	3,360	3,360	3,210	0.31	10,678	776K	3B
1399/04/18	3,200	3,200	3,200	3,200	220.00	4,512,223	337M	1T