Name: تامین سرمایه دماوند
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تامین سرمایه دماوند
تماوند(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	2,446	2,365	2,446	2,445	2.95	969	175M	427B
1405/06/24	2,342	2,310	2,377	2,375	2.90	113	12M	28B
1405/06/23	2,320	2,286	2,383	2,308	(2.04)	292	10M	24B
1405/06/22	2,365	2,331	2,400	2,356	1.07	247	7M	17B
1405/06/21	2,310	2,279	2,348	2,331	2.24	304	19M	45B
1405/06/18	2,340	2,267	2,341	2,280	(2.44)	288	15M	35B
1405/06/17	2,316	2,316	2,364	2,337	1.70	158	4M	10B
1405/06/16	2,322	2,272	2,322	2,298	1.91	232	14M	32B
1405/06/15	2,153	2,153	2,261	2,255	2.69	221	18M	40B
1405/06/14	2,245	2,136	2,245	2,196	0.46	170	6M	13B
1405/06/11	2,186	2,186	2,227	2,186	(2.97)	163	13M	29B
1405/06/10	2,274	2,208	2,332	2,253	(1.01)	240	12M	27B
1405/06/09	2,376	2,273	2,376	2,276	(2.86)	74	6M	13B
1405/06/08	2,396	2,260	2,396	2,343	0.69	341	12M	28B
1405/06/07	2,396	2,260	2,396	2,343	0.69	341	12M	28B
1405/06/04	2,327	2,327	2,327	2,327	2.96	107	11M	26B
1405/06/03	2,243	2,243	2,261	2,260	2.91	390	40M	91B
1405/06/02	2,255	2,171	2,255	2,196	(1.61)	132	1M	3B
1405/06/01	2,206	2,206	2,267	2,232	0.81	96	2M	4B
1405/05/31	2,220	2,168	2,227	2,214	2.36	195	8M	19B
1405/05/28	2,182	2,144	2,217	2,163	(1.73)	111	7M	16B
1405/05/27	2,208	2,155	2,240	2,201	0.41	139	2M	5B
1405/05/26	2,219	2,160	2,219	2,192	1.72	115	4M	9B
1405/05/25	2,180	2,145	2,230	2,155	(2.53)	157	9M	19B
1405/05/24	2,230	2,166	2,269	2,211	(0.94)	97	2M	5B
1405/05/21	2,281	2,195	2,282	2,232	0.13	83	11M	26B
1405/05/20	2,281	2,195	2,282	2,232	0.13	83	11M	26B
1405/05/19	2,175	2,175	2,254	2,229	(0.31)	109	3M	8B
1405/05/18	2,302	2,168	2,302	2,236	0.04	160	6M	14B
1405/05/17	2,230	2,220	2,239	2,235	2.81	89	1M	3B
1405/05/14	2,170	2,160	2,175	2,174	2.94	109	4M	9B
1405/05/13	2,120	2,063	2,123	2,112	2.42	99	4M	9B
1405/05/12	2,120	2,063	2,123	2,112	2.42	99	4M	9B
1405/05/11	2,085	2,025	2,085	2,062	1.28	50	895K	2B
1405/05/10	2,032	2,000	2,082	2,036	0.25	133	2M	4B
1405/05/07	2,016	2,013	2,045	2,031	(0.25)	84	2M	4B
1405/05/06	2,045	2,000	2,074	2,036	(0.2)	365	7M	14B
1405/05/05	2,063	2,006	2,081	2,040	(0.49)	65	2M	4B
1405/05/04	1,998	1,998	2,055	2,050	2.71	95	3M	6B
1405/05/03	2,007	1,973	2,020	1,996	(0.1)	52	1M	2B
1405/04/31	2,029	1,981	2,029	1,998	(0.25)	38	485K	969M
1405/04/30	1,994	1,974	2,005	2,003	2.88	77	3M	6B
1405/04/29	1,973	1,900	1,990	1,947	0.52	81	2M	4B
1405/04/28	1,902	1,900	1,960	1,937	1.10	20	253K	490M
1405/04/27	1,916	1,911	1,925	1,916	(2.74)	66	2M	4B
1405/04/24	1,995	1,942	1,995	1,970	0.56	35	747K	1B
1405/04/23	1,902	1,900	1,998	1,959	0.26	45	787K	2B
1405/04/22	1,969	1,940	2,025	1,954	(2.15)	88	2M	3B
1405/04/21	2,001	1,997	2,053	1,997	(2.96)	86	4M	7B
1405/04/20	2,099	2,056	2,112	2,058	(2.88)	581	9M	19B
1405/04/17	2,128	2,064	2,190	2,119	(0.38)	798	6M	13B
1405/04/16	2,100	2,050	2,141	2,127	2.31	107	4M	8B
1405/04/15	2,005	2,002	2,109	2,079	1.02	104	2M	5B
1405/04/14	2,005	2,002	2,109	2,079	1.02	104	2M	5B
1405/04/13	2,005	2,002	2,109	2,079	1.02	104	2M	5B
1405/04/10	2,005	2,002	2,109	2,079	1.02	104	2M	5B
1405/04/09	2,080	2,023	2,085	2,058	1.63	204	6M	13B
1405/04/08	2,023	2,023	2,084	2,025	(2.88)	318	18M	36B
1405/04/07	2,085	2,085	2,136	2,085	(2.98)	617	29M	61B
1405/04/06	2,170	2,136	2,195	2,149	(2.41)	1,217	11M	23B
1405/04/03	2,247	2,201	2,247	2,202	(2.95)	120	6M	14B
1405/04/01	2,269	2,269	2,269	2,269	(2.99)	1,057	6M	14B
1405/03/31	2,339	2,339	2,339	2,339	(2.99)	1,029	6M	14B
1405/03/30	2,411	2,411	2,413	2,411	(2.98)	611	6M	15B
1405/03/27	2,485	2,485	2,485	2,485	(2.97)	105	8M	21B
1405/03/26	2,639	2,523	2,639	2,561	(1.54)	124	6M	17B
1405/03/25	2,603	2,586	2,603	2,601	2.89	1,073	105M	273B
1405/03/24	2,528	2,520	2,528	2,528	2.97	144	9M	23B
1405/03/23	2,455	2,454	2,455	2,455	2.98	41	2M	5B
1405/03/20	2,400	2,360	2,400	2,384	(0.17)	32	231K	551M
1405/03/19	2,380	2,345	2,393	2,388	2.75	41	2M	5B
1405/03/18	2,324	2,324	2,324	2,324	(2.96)	34	2M	6B
1405/03/17	2,350	2,350	2,407	2,395	2.48	49	924K	2B
1405/03/16	2,355	2,327	2,384	2,337	(2.54)	74	2M	6B
1405/03/13	2,361	2,361	2,449	2,398	(1.48)	74	1M	3B
1405/03/12	2,498	2,428	2,498	2,434	(2.76)	69	3M	8B
1405/03/11	2,508	2,486	2,562	2,505	(2.22)	80	3M	9B
1405/03/10	2,520	2,505	2,563	2,562	2.93	152	7M	18B
1405/03/09	2,499	2,462	2,508	2,489	2.22	247	10M	26B
1405/03/06	2,390	2,390	2,462	2,435	(1.14)	74	2M	4B
1405/03/05	2,390	2,390	2,462	2,435	(1.14)	74	2M	4B
1405/03/04	2,501	2,425	2,501	2,463	1.40	92	2M	6B
1405/03/03	2,429	2,427	2,429	2,429	2.97	61	3M	6B
1405/03/02	2,359	2,359	2,359	2,359	2.97	20	1M	3B
1404/12/09	2,301	2,245	2,301	2,265	(1.13)	226	777K	2B
1404/12/06	2,265	2,247	2,301	2,291	1.64	67	3M	6B
1404/12/05	2,246	2,230	2,289	2,254	1.35	172	796K	2B
1404/12/04	2,210	2,179	2,243	2,224	2.11	52	692K	2B
1404/12/03	2,092	2,087	2,204	2,178	1.26	70	2M	5B
1404/12/02	2,198	2,134	2,198	2,151	(2.18)	527	2M	5B
1404/11/29	2,190	2,164	2,246	2,199	0.83	194	2M	3B
1404/11/28	2,288	2,168	2,288	2,181	(2.42)	72	4M	8B
1404/11/27	2,236	2,173	2,290	2,235	0.40	386	2M	5B
1404/11/26	2,228	2,164	2,234	2,226	2.63	149	3M	7B
1404/11/25	2,165	2,110	2,174	2,169	2.75	81	3M	7B
1404/11/21	2,084	2,046	2,138	2,111	1.69	253	4M	8B
1404/11/20	2,074	2,008	2,127	2,076	0.48	617	5M	11B
1404/11/19	2,070	2,037	2,072	2,066	2.63	98	3M	6B
1404/11/18	1,966	1,966	2,013	2,013	2.97	44	5M	9B
1404/11/14	1,980	1,947	2,036	1,955	(2.59)	206	4M	8B
1404/11/13	1,990	1,988	2,028	2,007	1.93	38	2M	3B
1404/11/12	1,985	1,929	2,045	1,969	(0.96)	781	12M	23B
1404/11/11	1,994	1,926	2,044	1,988	0.15	664	5M	10B
1404/11/08	1,963	1,934	2,002	1,985	2.11	277	4M	8B
1404/11/07	1,943	1,943	2,059	1,944	(2.95)	95	6M	12B
1404/11/06	2,003	2,003	2,010	2,003	(2.96)	50	3M	5B
1404/11/05	2,064	2,064	2,066	2,064	(2.96)	72	7M	14B
1404/11/04	2,190	2,115	2,190	2,127	(2.43)	647	4M	9B
1404/11/01	2,206	2,164	2,206	2,180	(0.73)	350	3M	6B
1404/10/30	2,228	2,177	2,229	2,196	0.05	281	4M	8B
1404/10/29	2,232	2,179	2,233	2,195	(0.23)	141	2M	4B
1404/10/28	2,189	2,152	2,209	2,200	2.56	233	4M	8B
1404/10/24	2,169	2,113	2,198	2,145	(1.11)	524	19M	40B
1404/10/23	2,239	2,148	2,252	2,169	(0.87)	322	10M	23B
1404/10/22	2,195	2,159	2,241	2,188	0.55	308	5M	11B
1404/10/21	2,192	2,151	2,197	2,176	0.60	70	1M	3B
1404/10/20	2,151	2,151	2,208	2,163	(2.44)	1,115	6M	12B
1404/10/17	2,277	2,178	2,294	2,217	(1.25)	675	4M	10B
1404/10/16	2,297	2,220	2,325	2,245	(0.66)	275	20M	45B
1404/10/15	2,274	2,217	2,290	2,260	1.30	162	3M	7B
1404/10/14	2,260	2,223	2,300	2,231	(2.62)	75	1M	3B
1404/10/10	2,206	2,206	2,335	2,291	1.06	279	11M	25B
1404/10/09	2,332	2,258	2,332	2,267	(2.58)	617	7M	15B
1404/10/08	2,440	2,326	2,440	2,327	(2.92)	97	3M	8B
1404/10/07	2,380	2,374	2,500	2,397	(2.04)	781	8M	20B
1404/10/06	2,521	2,411	2,521	2,447	(0.04)	320	6M	14B
1404/10/03	2,445	2,430	2,448	2,448	2.99	94	5M	13B
1404/10/02	2,356	2,348	2,380	2,377	2.86	118	3M	8B
1404/10/01	2,410	2,280	2,410	2,311	(1.66)	119	5M	11B
1404/09/30	2,369	2,350	2,416	2,350	0.13	48	568K	1B
1404/09/29	2,329	2,296	2,349	2,347	2.89	132	9M	22B
1404/09/26	2,298	2,278	2,315	2,281	0.04	164	3M	6B
1404/09/25	2,299	2,250	2,320	2,280	(0.57)	141	5M	11B
1404/09/24	2,313	2,280	2,326	2,293	0.09	190	3M	7B
1404/09/23	2,306	2,260	2,318	2,291	(0.22)	515	3M	6B
1404/09/22	2,356	2,254	2,356	2,296	(0.39)	146	3M	8B
1404/09/19	2,338	2,277	2,339	2,305	(0.77)	428	6M	14B
1404/09/18	2,419	2,296	2,419	2,323	(1.86)	732	7M	17B
1404/09/17	2,435	2,306	2,435	2,367	0.08	137	7M	16B
1404/09/11	2,759	2,680	2,763	2,711	0.78	806	15M	40B
1404/09/10	2,659	2,643	2,710	2,690	2.16	289	10M	28B
1404/09/09	2,626	2,560	2,660	2,633	1.78	515	16M	41B
1404/09/08	2,609	2,567	2,615	2,587	0.04	935	4M	10B
1404/09/05	2,603	2,551	2,623	2,586	(0.65)	943	6M	17B
1404/09/04	2,658	2,582	2,658	2,603	(0.12)	320	3M	8B
1404/09/02	2,628	2,563	2,644	2,606	0.70	445	8M	21B
1404/09/01	2,600	2,574	2,651	2,588	0.35	308	3M	8B
1404/08/28	2,632	2,558	2,632	2,579	(0.08)	835	5M	12B
1404/08/27	2,616	2,540	2,654	2,581	(0.39)	1,838	4M	12B
1404/08/26	2,648	2,559	2,659	2,591	0.27	400	3M	8B
1404/08/25	2,561	2,528	2,624	2,584	1.37	213	6M	16B
1404/08/24	2,519	2,501	2,580	2,549	1.63	280	8M	20B
1404/08/21	2,523	2,469	2,569	2,508	(0.16)	887	7M	17B
1404/08/20	2,569	2,487	2,569	2,512	(0.71)	1,048	7M	18B
1404/08/19	2,544	2,488	2,560	2,530	(0.12)	660	10M	24B
1404/08/18	2,598	2,496	2,598	2,533	(1.55)	1,205	5M	13B
1404/08/17	2,602	2,539	2,602	2,573	1.78	289	9M	23B
1404/08/14	2,540	2,502	2,550	2,528	2.10	416	13M	33B
1404/08/13	2,425	2,410	2,484	2,476	2.65	372	10M	25B
1404/08/12	2,415	2,399	2,430	2,412	0.37	404	7M	16B
1404/08/11	2,422	2,388	2,422	2,403	0.17	481	5M	12B
1404/08/10	2,450	2,371	2,450	2,399	0.33	321	7M	17B
1404/08/07	2,409	2,360	2,409	2,391	0.80	171	14M	33B
1404/08/06	2,390	2,381	2,416	2,372	0.64	114	3M	7B
1404/08/05	2,390	2,342	2,417	2,357	(1.46)	216	9M	21B
1404/08/04	2,440	2,346	2,440	2,392	(0.21)	103	3M	8B
1404/08/03	2,474	2,341	2,474	2,397	(0.58)	117	3M	7B
1404/07/30	2,361	2,361	2,429	2,411	0.17	156	13M	32B
1404/07/29	2,341	2,341	2,428	2,407	0.29	73	5M	13B
1404/07/28	2,395	2,364	2,449	2,400	(1.23)	236	10M	24B
1404/07/27	2,490	2,400	2,490	2,430	0.25	256	10M	24B
1404/07/26	2,412	2,399	2,474	2,424	0.92	644	50M	121B
1404/07/23	2,341	2,341	2,414	2,402	(0.08)	97	2M	4B
1404/07/22	2,419	2,374	2,440	2,404	0.12	581	14M	33B
1404/07/21	2,428	2,383	2,435	2,401	1.05	151	6M	14B
1404/07/20	2,328	2,328	2,439	2,376	(0.96)	363	24M	57B
1404/07/19	2,399	2,399	2,430	2,399	(2.99)	188	14M	34B
1404/07/16	2,544	2,476	2,544	2,473	0.04	39	458K	1B
1404/07/15	2,429	2,428	2,541	2,472	0.04	28	1M	3B
1404/07/14	2,539	2,420	2,539	2,471	0.0	8	55K	139M
1404/07/13	2,514	2,469	2,542	2,471	0.12	30	1M	3B
1404/07/12	2,482	2,482	2,514	2,468	1.11	46	3M	8B
1404/07/09	2,414	2,414	2,476	2,441	1.16	73	8M	20B
1404/07/08	2,388	2,381	2,414	2,413	0.0	19	1M	3B
1404/07/07	2,470	2,410	2,470	2,413	0.25	25	1M	3B
1404/07/06	2,446	2,446	2,448	2,407	1.26	37	4M	9B
1404/07/05	2,310	2,310	2,430	2,377	0.21	21	970K	2B
1404/07/02	2,311	2,311	2,400	2,372	(0.21)	46	2M	6B
1404/07/01	2,421	2,330	2,421	2,377	0.0	10	61K	144M
1404/06/31	2,377	2,371	2,426	2,377	0.0	127	344K	821M
1404/06/30	2,387	2,376	2,400	2,377	0.04	141	2M	4B
1404/06/29	2,320	2,320	2,370	2,376	(0.08)	17	413K	968M
1404/06/26	2,380	2,354	2,380	2,378	(0.04)	100	952K	2B
1404/06/25	2,380	2,377	2,385	2,379	0.0	19	749K	2B
1404/06/24	2,380	2,376	2,414	2,379	0.0	21	693K	2B
1404/06/23	2,449	2,360	2,449	2,379	0.0	127	4M	10B
1404/06/22	2,386	2,340	2,386	2,379	(0.34)	186	2M	5B
1404/06/18	2,434	2,350	2,434	2,387	(0.95)	784	6M	14B
1404/06/17	2,390	2,382	2,441	2,410	(0.04)	31	746K	2B
1404/06/16	2,463	2,388	2,463	2,411	(0.08)	21	873K	2B
1404/06/15	2,426	2,397	2,426	2,413	(0.04)	21	871K	2B
1404/06/12	2,479	2,402	2,479	2,414	0.04	28	681K	2B
1404/06/11	2,472	2,390	2,472	2,413	0.12	15	508K	1B
1404/06/09	2,453	2,380	2,453	2,410	1.18	154	6M	14B
1404/06/08	2,312	2,312	2,448	2,382	0.21	17	549K	1B
1404/06/05	2,307	2,307	2,361	2,377	(0.04)	11	143K	331M
1404/06/04	2,430	2,318	2,438	2,378	(0.38)	657	5M	13B
1404/06/03	2,422	2,338	2,429	2,387	(0.95)	733	5M	12B
1404/06/01	2,430	2,409	2,442	2,410	0.17	308	2M	5B
1404/05/29	2,405	2,381	2,450	2,406	1.01	298	5M	11B
1404/05/28	2,373	2,329	2,410	2,382	(0.79)	770	5M	13B
1404/05/27	2,396	2,330	2,449	2,401	(0.04)	17	158K	371M
1404/05/26	2,400	2,396	2,460	2,402	0.25	72	2M	5B
1404/05/25	2,342	2,342	2,462	2,396	(0.75)	2,184	8M	20B
1404/05/22	2,344	2,344	2,378	2,414	(0.08)	15	190K	445M
1404/05/21	2,351	2,351	2,358	2,416	(0.29)	18	789K	2B
1404/05/20	2,429	2,349	2,478	2,423	0.08	54	1M	4B
1404/05/19	2,441	2,421	2,523	2,421	(2.97)	126	17M	42B
1404/05/18	2,538	2,423	2,538	2,495	(0.08)	44	265K	649M
1404/05/15	2,424	2,424	2,424	2,497	(0.04)	12	96K	233M
1404/05/14	2,528	2,455	2,578	2,498	(1.26)	550	10M	26B
1404/05/13	2,500	2,487	2,607	2,530	(1.29)	566	10M	26B
1404/05/12	2,522	2,522	2,599	2,563	(1.39)	517	8M	20B
1404/05/11	2,580	2,556	2,635	2,599	(1.37)	541	8M	20B
1404/05/08	2,588	2,588	2,616	2,635	(1.24)	35	3M	9B
1404/05/07	2,596	2,596	2,596	2,668	(0.3)	11	807K	2B
1404/05/06	2,616	2,616	2,616	2,676	(0.74)	21	2M	5B
1404/05/05	2,624	2,621	2,690	2,696	(0.22)	30	656K	2B
1404/05/04	2,702	2,681	2,702	2,702	0.0	42	201K	541M
1404/05/01	2,702	2,699	2,729	2,702	0.0	51	212K	574M
1404/04/31	2,729	2,689	2,729	2,702	0.0	82	429K	1B
1404/04/30	2,700	2,689	2,766	2,702	0.0	32	199K	540M
1404/04/29	2,779	2,700	2,779	2,702	0.11	31	442K	1B
1404/04/28	2,700	2,658	2,727	2,699	1.89	64	14M	39B
1404/04/25	2,660	2,605	2,660	2,649	2.04	188	20M	54B
1404/04/24	2,659	2,594	2,659	2,596	0.0	5	82K	214M
1404/04/23	2,647	2,628	2,660	2,596	0.19	13	566K	2B
1404/04/22	2,616	2,542	2,640	2,591	0.0	647	868K	2B
1404/04/21	2,650	2,596	2,650	2,591	0.04	79	581K	2B
1404/04/18	2,658	2,640	2,658	2,590	0.04	6	106K	280M
1404/04/17	2,525	2,520	2,620	2,589	0.0	20	218K	566M
1404/04/16	2,660	2,573	2,666	2,589	0.0	135	18M	47B
1404/04/11	2,636	2,590	2,660	2,589	0.04	32	163K	430M
1404/04/10	2,540	2,532	2,629	2,588	(0.84)	186	4M	10B
1404/04/09	2,546	2,539	2,627	2,610	(0.27)	352	2M	5B
1404/04/08	2,546	2,546	2,570	2,617	(0.27)	40	763K	2B
1404/04/07	2,570	2,570	2,632	2,624	(0.94)	66	3M	7B
1404/03/21	2,719	2,646	2,720	2,649	0.11	33	725K	2B
1404/03/20	2,700	2,655	2,716	2,646	0.34	92	2M	4B
1404/03/19	2,613	2,567	2,660	2,637	(0.11)	62	530K	1B
1404/03/18	2,579	2,579	2,714	2,640	0.04	49	759K	2B
1404/03/17	2,666	2,587	2,666	2,639	(1.01)	613	3M	8B
1404/03/13	2,702	2,680	2,732	2,666	0.38	92	2M	5B
1404/03/12	2,621	2,614	2,699	2,656	1.34	154	5M	12B
1404/03/11	2,597	2,547	2,680	2,621	(0.11)	88	1M	3B
1404/03/10	2,710	2,593	2,710	2,624	(1.83)	845	119M	313B
1404/03/07	2,716	2,636	2,716	2,673	(1.62)	690	5M	13B
1404/03/06	2,770	2,697	2,783	2,717	(2.27)	721	8M	22B
1404/03/05	2,784	2,710	2,808	2,780	(0.18)	612	20M	56B
1404/03/04	2,741	2,727	2,741	2,785	(0.92)	95	3M	7B
1404/03/03	2,774	2,747	2,884	2,811	(0.71)	108	2M	6B
1404/02/31	2,887	2,831	2,887	2,831	(2.98)	102	9M	27B
1404/02/30	3,041	2,888	3,041	2,918	(1.98)	136	6M	17B
1404/02/29	3,068	2,892	3,069	2,977	(0.1)	111	1M	3B
1404/02/28	3,010	2,912	3,064	2,980	0.17	158	3M	8B
1404/02/27	3,049	2,921	3,049	2,975	0.07	39	942K	3B
1404/02/24	3,045	2,964	3,045	2,973	0.07	31	374K	1B
1404/02/23	3,019	2,918	3,019	2,971	(1.23)	153	4M	10B
1404/02/22	3,114	2,940	3,114	3,008	(0.53)	220	3M	9B
1404/02/21	3,028	3,024	3,115	3,024	(2.98)	130	11M	33B
1404/02/20	3,116	3,115	3,299	3,117	(2.93)	105	9M	27B
1404/02/17	3,302	3,203	3,302	3,211	(2.76)	121	9M	27B
1404/02/16	3,300	3,240	3,300	3,302	0.0	19	157K	513M
1404/02/15	3,300	3,270	3,338	3,302	(0.03)	30	425K	1B
1404/02/14	3,288	3,243	3,288	3,303	(0.06)	35	331K	1B
1404/02/13	3,359	3,225	3,359	3,305	(0.57)	56	2M	6B
1404/02/10	3,333	3,260	3,333	3,324	(0.27)	73	2M	5B
1404/02/09	3,335	3,280	3,389	3,333	(0.06)	63	774K	3B
1404/02/08	3,400	3,319	3,400	3,335	0.0	22	109K	365M
1404/02/07	3,435	3,332	3,435	3,335	0.0	15	177K	595M
1404/01/30	4,500	4,450	4,500	4,503	(0.07)	56	474K	2B
1404/01/27	4,500	4,386	4,500	4,506	(0.33)	72	768K	3B
1404/01/26	4,500	4,440	4,500	4,521	(0.51)	36	1M	6B
1404/01/25	4,550	4,440	4,552	4,544	(0.18)	61	788K	4B
1404/01/24	4,426	4,426	4,582	4,552	2.32	137	6M	25B
1404/01/23	4,445	4,317	4,500	4,449	(0.02)	33	324K	1B
1404/01/20	4,450	4,430	4,460	4,450	0.0	14	71K	316M
1404/01/19	4,499	4,412	4,500	4,450	(0.02)	62	535K	2B
1404/01/18	4,500	4,370	4,500	4,451	(0.02)	19	75K	329M
1404/01/17	4,579	4,500	4,579	4,452	0.0	2	8K	38M
1404/01/16	4,520	4,390	4,520	4,452	0.0	16	80K	353M
1404/01/10	4,420	4,420	4,520	4,452	0.0	6	17K	76M
1404/01/09	4,450	4,410	4,500	4,452	0.0	9	35K	155M
1404/01/06	4,530	4,325	4,530	4,452	(0.13)	24	306K	1B
1404/01/05	4,500	4,328	4,587	4,458	(0.07)	19	197K	864M
1403/12/28	4,540	4,371	4,580	4,461	0.02	16	104K	470M
1403/12/27	4,360	4,360	4,565	4,460	(0.02)	18	90K	397M
1403/12/26	4,380	4,340	4,400	4,461	(0.02)	13	30K	132M
1403/12/25	4,343	4,343	4,464	4,462	0.0	18	22K	98M
1403/12/22	4,330	4,330	4,341	4,462	(0.02)	13	60K	259M
1403/12/21	4,372	4,372	4,372	4,463	(0.98)	28	2M	8B
1403/12/20	4,425	4,425	4,425	4,507	(1.18)	44	2M	10B
1403/12/19	4,460	4,460	4,590	4,561	(0.78)	33	1M	7B
1403/12/18	4,500	4,494	4,500	4,597	(0.76)	19	1M	6B
1403/12/15	4,505	4,502	4,510	4,632	(0.19)	21	343K	2B
1403/12/14	4,530	4,515	4,530	4,641	(0.28)	21	519K	2B
1403/12/13	4,529	4,528	4,530	4,654	(0.3)	14	579K	3B
1403/12/12	4,529	4,528	4,780	4,668	0.0	8	19K	86M
1403/12/11	4,630	4,581	4,790	4,668	(1.14)	61	2M	10B
1403/12/08	4,670	4,617	4,670	4,722	(0.78)	35	1M	7B
1403/12/07	4,849	4,680	4,849	4,759	(0.04)	21	158K	744M
1403/12/06	4,700	4,700	4,800	4,761	(0.15)	49	1M	6B
1403/12/05	4,761	4,659	4,786	4,768	(0.38)	51	1M	5B
1403/12/04	4,737	4,651	4,800	4,786	(0.17)	26	363K	2B
1403/12/01	4,762	4,656	4,762	4,794	(0.08)	21	211K	991M
1403/11/30	4,736	4,680	4,736	4,798	(0.1)	26	264K	1B
1403/11/29	4,665	4,665	4,804	4,803	(0.12)	23	330K	2B
1403/11/28	4,794	4,672	4,794	4,809	(0.12)	22	326K	2B
1403/11/27	4,768	4,720	4,768	4,815	(0.02)	9	57K	269M
1403/11/23	4,767	4,682	4,767	4,816	(0.1)	20	241K	1B
1403/11/21	4,830	4,699	4,830	4,821	(0.04)	26	152K	720M
1403/11/17	4,819	4,700	4,853	4,823	(0.12)	118	1M	5B
1403/11/16	4,812	4,727	4,812	4,829	(0.06)	17	185K	878M
1403/11/15	4,809	4,736	4,809	4,832	(0.02)	13	83K	398M
1403/11/14	4,825	4,715	4,825	4,833	(0.06)	19	176K	834M
1403/11/13	4,703	4,697	4,837	4,836	(0.12)	26	260K	1B
1403/11/10	4,819	4,720	4,819	4,842	(0.12)	23	296K	1B
1403/11/08	4,836	4,745	4,836	4,848	(0.04)	23	125K	597M
1403/11/07	4,800	4,727	4,849	4,850	(0.1)	56	342K	2B
1403/11/06	4,855	4,792	4,855	4,855	0.0	9	49K	238M
1403/11/03	4,726	4,726	4,860	4,855	0.0	25	68K	330M
1403/11/02	4,858	4,721	4,858	4,855	(0.06)	56	210K	1B
1403/11/01	4,859	4,771	4,859	4,858	(0.02)	23	75K	358M
1403/10/30	4,863	4,730	4,863	4,859	(0.08)	27	223K	1B
1403/10/29	4,857	4,743	4,857	4,863	(0.06)	37	208K	993M
1403/10/26	4,867	4,744	4,956	4,866	(0.02)	23	185K	892M
1403/10/24	4,870	4,860	4,870	4,867	0.0	10	35K	172M
1403/10/23	4,867	4,845	4,867	4,867	0.0	15	39K	192M
1403/10/22	4,996	4,806	4,996	4,867	(0.02)	42	422K	2B
1403/10/19	4,999	4,846	4,999	4,868	0.04	49	377K	2B
1403/10/18	4,820	4,820	4,988	4,866	0.02	54	210K	1B
1403/10/17	4,856	4,793	4,977	4,865	0.19	257	2M	11B
1403/10/16	4,950	4,855	4,999	4,856	0.02	41	286K	1B
1403/10/15	4,826	4,825	4,985	4,855	0.31	90	741K	4B
1403/10/12	4,775	4,700	4,983	4,840	0.04	94	709K	3B
1403/10/11	4,877	4,775	4,877	4,838	(0.02)	10	115K	554M
1403/10/10	4,890	4,714	4,980	4,839	(0.1)	56	333K	2B
1403/10/09	4,818	4,716	4,900	4,844	(0.08)	47	395K	2B
1403/10/08	4,841	4,804	4,980	4,848	0.27	51	754K	4B
1403/10/05	4,977	4,833	4,977	4,835	0.04	47	160K	784M
1403/10/04	4,803	4,803	4,944	4,833	0.69	41	1M	6B
1403/10/03	4,798	4,798	4,941	4,800	0.04	24	97K	476M
1403/10/02	4,900	4,674	4,911	4,798	0.63	90	2M	8B
1403/10/01	4,907	4,770	4,907	4,768	0.06	52	256K	1B
1403/09/28	4,866	4,866	4,866	4,765	0.85	49	2M	8B
1403/09/27	4,810	4,810	4,851	4,725	0.32	43	611K	3B
1403/09/21	5,360	5,330	5,360	5,250	0.77	99	1M	8B
1403/09/20	5,330	5,220	5,340	5,210	0.39	58	950K	5B
1403/09/19	5,300	5,200	5,320	5,190	0.39	77	852K	5B
1403/09/18	5,200	5,190	5,260	5,170	0.0	32	100K	522M
1403/09/17	5,300	5,030	5,300	5,170	0.19	99	643K	3B
1403/09/14	5,290	5,160	5,300	5,160	0.19	52	400K	2B
1403/09/13	5,100	5,100	5,230	5,150	1.38	66	3M	14B
1403/09/12	5,050	5,030	5,210	5,080	0.40	194	7M	34B
1403/09/11	5,090	4,970	5,200	5,060	0.0	70	641K	3B
1403/09/10	5,170	5,020	5,300	5,060	(2.13)	145	5M	23B
1403/09/07	5,230	5,080	5,260	5,170	(1.15)	130	3M	15B
1403/09/06	5,330	5,180	5,400	5,230	(2.06)	205	6M	33B
1403/09/05	5,340	5,310	5,450	5,340	0.0	129	2M	11B
1403/09/04	5,340	5,200	5,490	5,340	0.0	152	1M	6B
1403/09/03	5,340	5,270	5,400	5,340	0.0	29	78K	414M
1403/08/30	5,460	5,210	5,460	5,340	(0.56)	80	1M	5B
1403/08/29	5,490	5,260	5,490	5,370	(0.74)	88	2M	10B
1403/08/28	5,390	5,270	5,400	5,410	0.0	65	377K	2B
1403/08/27	5,470	5,310	5,480	5,410	(1.1)	124	2M	13B
1403/08/26	5,570	5,380	5,580	5,470	(0.18)	131	1M	8B
1403/08/23	5,600	5,330	5,600	5,480	(0.18)	19	448K	2B
1403/08/22	5,500	5,400	5,500	5,490	(1.26)	64	3M	14B
1403/08/21	5,500	5,400	5,570	5,560	2.77	102	6M	35B
1403/08/20	5,490	5,350	5,540	5,410	0.0	67	728K	4B
1403/08/19	5,500	5,280	5,500	5,410	(0.18)	98	692K	4B
1403/08/16	5,460	5,280	5,570	5,420	0.18	93	599K	3B
1403/08/15	5,490	5,290	5,490	5,410	0.0	54	337K	2B
1403/08/14	5,410	5,320	5,470	5,410	0.0	41	251K	1B
1403/08/13	5,410	5,280	5,410	5,410	0.0	216	179K	953M
1403/08/12	5,410	5,360	5,450	5,410	0.0	36	116K	625M
1403/08/09	5,410	5,400	5,560	5,410	0.0	35	116K	631M
1403/08/08	5,420	5,360	5,510	5,410	0.0	56	170K	920M
1403/08/07	5,490	5,400	5,550	5,410	0.37	39	729K	4B
1403/08/06	5,440	5,350	5,540	5,390	0.0	83	1M	8B
1403/08/05	5,390	5,390	5,540	5,390	0.0	16	65K	356M
1403/08/02	5,360	5,240	5,360	5,390	(0.19)	40	468K	2B
1403/08/01	5,360	5,360	5,360	5,400	0.0	6	19K	104M
1403/07/30	5,400	5,310	5,530	5,400	0.0	58	305K	2B
1403/07/29	5,400	5,340	5,400	5,400	0.0	57	143K	770M
1403/07/28	5,400	5,350	5,500	5,400	0.0	48	156K	843M
1403/07/25	5,420	5,360	5,450	5,400	0.0	216	119K	640M
1403/07/24	5,530	5,360	5,530	5,400	0.0	26	88K	475M
1403/07/23	5,400	5,380	5,470	5,400	0.0	82	109K	590M
1403/07/22	5,370	5,320	5,470	5,400	1.50	127	3M	17B
1403/07/21	5,410	5,370	5,440	5,320	0.0	14	58K	317M
1403/07/18	5,370	5,330	5,370	5,320	0.0	82	486K	3B
1403/07/17	5,270	5,270	5,370	5,320	0.0	34	307K	2B
1403/07/16	5,370	5,340	5,370	5,320	0.0	40	100K	536M
1403/07/15	5,320	5,310	5,370	5,320	0.0	28	113K	604M
1403/07/14	5,370	5,330	5,370	5,320	0.0	17	38K	204M
1403/07/11	5,370	5,330	5,370	5,320	0.0	11	23K	124M
1403/07/10	5,320	5,300	5,360	5,320	0.0	62	124K	661M
1403/07/09	5,370	5,330	5,370	5,320	0.0	21	60K	321M
1403/07/08	5,370	5,360	5,370	5,320	0.0	31	103K	553M
1403/07/07	5,370	5,300	5,370	5,320	0.0	64	255K	1B
1403/07/04	5,460	5,270	5,470	5,320	0.0	36	128K	683M
1403/07/03	5,350	5,190	5,350	5,320	2.31	76	4M	23B
1403/07/02	5,200	5,190	5,340	5,200	0.0	25	153K	804M
1403/07/01	5,340	5,200	5,340	5,200	0.0	6	36K	192M
1403/06/28	5,220	5,220	5,230	5,200	2.36	66	4M	23B
1403/06/27	5,150	5,150	5,170	5,080	1.20	50	2M	12B
1403/06/26	5,010	5,010	5,150	5,020	0.0	12	34K	175M
1403/06/25	5,090	5,020	5,120	5,020	0.0	10	139K	707M
1403/06/24	5,000	5,000	5,090	5,020	0.0	11	57K	286M
1403/06/21	5,070	5,030	5,120	5,020	0.0	41	81K	407M
1403/06/20	5,000	4,950	5,070	5,020	0.0	45	304K	2B
1403/06/19	5,030	4,990	5,170	5,020	0.0	18	208K	1B
1403/06/18	5,060	4,980	5,060	5,020	0.0	198	235K	1B
1403/06/17	5,090	5,020	5,140	5,020	0.30	117	903K	5B
1403/06/13	5,001	4,971	5,090	5,005	0.08	23	657K	3B
1403/06/11	5,098	4,970	5,098	5,001	(0.02)	7	103K	514M
1403/06/10	5,000	5,000	5,075	5,002	0.50	33	2M	8B
1403/06/07	4,974	4,974	5,069	4,977	0.08	22	298K	2B
1403/06/06	5,060	4,953	5,060	4,973	0.02	12	95K	477M
1403/06/05	5,050	4,984	5,055	4,972	0.02	383	148K	743M
1403/06/03	5,050	4,903	5,060	4,971	0.0	63	291K	1B
1403/05/31	4,967	4,903	5,000	4,971	(0.02)	47	195K	966M
1403/05/30	5,069	4,967	5,069	4,972	0.0	15	56K	279M
1403/05/29	5,000	4,958	5,000	4,972	0.02	28	297K	1B
1403/05/28	4,968	4,940	5,067	4,971	0.06	144	568K	3B
1403/05/27	5,000	4,956	5,060	4,968	0.12	44	749K	4B
1403/05/24	4,913	4,913	5,010	4,962	0.0	48	717K	4B
1403/05/23	4,940	4,915	4,940	4,962	(0.04)	35	284K	1B
1403/05/22	4,946	4,919	4,946	4,964	(0.08)	48	416K	2B
1403/05/21	4,927	4,916	5,000	4,968	0.06	34	839K	4B
1403/05/20	4,932	4,920	4,948	4,965	(0.08)	43	463K	2B
1403/05/16	4,940	4,933	4,997	4,969	0.0	9	12K	61M
1403/05/15	4,941	4,921	4,950	4,969	(0.02)	19	148K	729M
1403/05/14	4,906	4,906	4,999	4,970	0.30	38	316K	2B
1403/05/13	5,150	4,837	5,150	4,955	1.68	41	232K	1B
1403/05/10	4,879	4,731	5,087	4,873	(1.0)	679	1M	7B
1403/05/09	4,900	4,826	4,940	4,922	0.18	18	311K	2B
1403/05/08	4,843	4,836	4,930	4,913	0.04	20	387K	2B
1403/05/06	4,908	4,810	4,950	4,911	1.43	25	321K	2B
1403/05/03	4,909	4,800	4,909	4,842	0.21	21	970K	5B
1403/05/02	4,925	4,800	4,925	4,832	(1.41)	32	356K	2B
1403/05/01	4,857	4,815	4,950	4,901	0.93	28	361K	2B
1403/04/31	5,000	4,820	5,000	4,856	(0.16)	26	118K	574M
1403/04/30	4,920	4,838	4,920	4,864	(1.1)	35	99K	483M
1403/04/27	4,910	4,910	4,950	4,918	0.53	9	27K	135M
1403/04/24	4,800	4,778	4,910	4,892	1.14	38	1M	6B
1403/04/23	4,840	4,820	4,850	4,837	0.35	12	32K	157M
1403/04/20	4,810	4,800	4,910	4,820	(0.41)	41	768K	4B
1403/04/19	4,910	4,800	5,200	4,840	(2.02)	64	2M	11B
1403/04/18	5,000	4,900	5,130	4,940	(4.08)	132	1M	6B
1403/04/17	5,310	5,030	5,310	5,150	(3.01)	51	619K	3B
1403/04/16	5,200	5,150	5,320	5,310	5.59	63	2M	8B
1403/04/13	5,100	4,953	5,113	5,029	0.70	114	495K	2B
1403/04/12	5,110	4,961	5,113	4,994	0.48	21	67K	333M
1403/04/11	5,113	4,952	5,113	4,970	0.16	37	100K	497M
1403/04/10	4,999	4,900	5,100	4,962	(2.13)	16	147K	729M
1403/04/09	5,008	4,923	5,090	5,070	2.61	28	805K	4B
1403/04/06	4,910	4,910	4,949	4,941	1.83	26	171K	845M
1403/04/04	4,830	4,817	4,877	4,852	1.46	22	69K	334M
1403/04/03	4,785	4,700	4,794	4,782	1.74	22	885K	4B
1403/04/02	4,716	4,670	4,739	4,700	1.14	31	181K	850M
1403/03/30	4,641	4,619	4,688	4,647	1.09	49	277K	1B
1403/03/29	4,610	4,552	4,620	4,597	1.48	27	235K	1B
1403/03/27	4,660	4,484	4,660	4,530	(0.98)	177	2M	10B
1403/03/26	4,540	4,533	4,700	4,575	(1.08)	41	362K	2B
1403/03/23	4,631	4,607	4,700	4,625	(0.06)	16	98K	455M
1403/03/22	4,634	4,573	4,640	4,628	1.47	26	244K	1B
1403/03/21	4,538	4,505	4,595	4,561	1.24	66	765K	3B
1403/03/20	4,479	4,472	4,566	4,505	0.58	56	525K	2B
1403/03/19	4,570	4,440	4,570	4,479	(0.07)	75	623K	3B
1403/03/16	4,600	4,470	4,600	4,482	(0.71)	84	2M	11B
1403/03/13	4,612	4,490	4,612	4,514	(1.46)	142	3M	14B
1403/03/12	4,460	4,460	4,612	4,581	1.30	47	280K	1B
1403/03/09	4,536	4,449	4,536	4,522	1.66	35	241K	1B
1403/03/08	4,449	4,447	4,449	4,448	1.97	16	119K	530M
1403/03/07	4,300	4,291	4,396	4,362	1.21	54	483K	2B
1403/03/06	4,356	4,302	4,356	4,310	(1.8)	24	616K	3B
1403/03/05	4,500	4,358	4,500	4,389	(1.28)	34	709K	3B
1403/03/01	4,457	4,445	4,524	4,446	(1.96)	50	2M	7B
1403/02/30	4,840	4,519	4,840	4,535	(4.65)	132	3M	12B
1403/02/29	4,949	4,628	5,110	4,756	(2.36)	167	2M	8B
1403/02/26	4,777	4,701	4,880	4,871	4.80	233	4M	18B
1403/02/25	4,241	4,241	4,667	4,648	4.57	159	2M	7B
1403/02/24	4,460	4,420	4,526	4,445	(0.02)	43	278K	1B
1403/02/23	4,547	4,287	4,547	4,446	0.95	37	452K	2B
1403/02/22	4,401	4,390	4,450	4,404	(0.41)	19	133K	587M
1403/02/19	4,420	4,391	4,465	4,422	(0.16)	30	278K	1B
1403/02/18	4,431	4,380	4,545	4,429	0.25	45	337K	1B
1403/02/17	4,560	4,380	4,560	4,418	(0.45)	29	329K	1B
1403/02/16	4,500	4,380	4,567	4,438	1.21	61	600K	3B
1403/02/12	4,440	4,327	4,450	4,385	(1.19)	27	571K	3B
1403/02/11	4,488	4,408	4,489	4,438	(2.46)	37	605K	3B
1403/02/10	4,603	4,420	4,659	4,550	(1.92)	248	1M	5B
1403/02/09	4,718	4,584	4,720	4,639	(1.65)	70	999K	5B
1403/02/08	4,940	4,687	4,940	4,717	(0.04)	30	335K	2B
1403/02/05	4,718	4,690	4,840	4,719	0.08	33	200K	942M
1403/02/04	4,751	4,650	4,809	4,715	2.14	52	474K	2B
1403/02/03	4,600	4,550	4,750	4,616	0.63	78	2M	11B
1403/02/02	4,715	4,574	4,715	4,587	0.15	62	758K	3B
1403/02/01	4,600	4,532	4,766	4,580	0.86	85	1M	5B
1403/01/29	4,549	4,513	4,593	4,541	(0.18)	45	1M	5B
1403/01/28	4,578	4,498	4,578	4,549	0.35	65	1M	5B
1403/01/27	4,533	4,533	4,533	4,533	0.98	10	107K	485M
1403/01/26	4,489	4,489	4,568	4,489	(0.99)	77	3M	15B
1403/01/25	4,580	4,476	4,599	4,534	(1.0)	121	1M	6B
1403/01/21	4,630	4,540	4,670	4,580	(1.08)	252	4M	17B
1403/01/20	4,740	4,590	4,900	4,630	(3.74)	676	5M	23B
1403/01/19	4,810	4,810	5,100	4,810	(4.94)	373	15M	74B
1403/01/18	5,270	5,010	5,290	5,060	(3.98)	99	3M	13B
1403/01/15	5,340	5,220	5,340	5,270	(1.13)	109	320K	2B
1403/01/14	5,360	5,260	5,420	5,330	(0.56)	51	437K	2B
1403/01/11	5,610	5,320	5,610	5,360	0.0	68	259K	1B
1403/01/08	5,420	5,330	5,420	5,360	(0.37)	76	190K	1B
1403/01/07	5,420	5,320	5,430	5,380	(0.74)	119	555K	3B
1403/01/06	5,490	5,350	5,550	5,420	1.12	45	398K	2B
1403/01/05	5,360	5,310	5,570	5,360	0.0	84	425K	2B
1402/12/28	5,480	5,320	5,480	5,360	(0.37)	123	598K	3B
1402/12/27	5,380	5,350	5,450	5,380	0.0	92	492K	3B
1402/12/26	5,480	5,360	5,480	5,380	0.94	57	300K	2B
1402/12/21	5,310	5,240	5,470	5,330	0.76	141	1M	7B
1402/12/20	5,370	5,160	5,370	5,290	3.40	27	202K	1B
1402/12/16	5,070	5,060	5,315	5,116	0.93	110	675K	3B
1402/12/15	5,100	5,008	5,100	5,069	0.06	77	602K	3B
1402/12/14	5,130	4,819	5,151	5,066	3.26	140	1M	6B
1402/12/13	4,849	4,801	5,090	4,906	1.20	180	4M	18B
1402/12/12	4,890	4,700	4,950	4,848	0.08	203	3M	14B
1402/12/09	4,603	4,601	4,893	4,844	3.95	248	6M	27B
1402/12/08	4,800	4,541	4,800	4,660	(2.51)	209	4M	19B
1402/12/07	4,780	4,770	4,780	4,780	4.99	207	5M	26B
1402/12/05	4,553	4,553	4,553	4,553	4.98	28	712K	3B
1402/12/02	4,164	4,164	4,370	4,337	4.20	56	371K	2B
1402/12/01	4,188	4,100	4,188	4,162	(0.34)	27	322K	1B
1402/11/30	4,125	4,090	4,206	4,176	(0.6)	19	202K	845M
1402/11/29	4,218	4,118	4,218	4,201	0.36	13	355K	1B
1402/11/28	4,117	4,117	4,207	4,186	(0.1)	37	150K	626M
1402/11/25	4,152	4,150	4,318	4,190	0.46	26	305K	1B
1402/11/23	4,188	4,165	4,206	4,171	(0.88)	16	110K	458M
1402/11/21	4,158	4,158	4,225	4,208	(0.47)	32	92K	386M
1402/11/18	4,235	4,200	4,235	4,228	0.24	20	139K	590M
1402/11/17	4,257	4,202	4,257	4,218	(2.36)	39	166K	698M
1402/11/16	4,394	4,289	4,394	4,320	(0.02)	9	64K	277M
1402/11/15	4,370	4,287	4,370	4,321	(1.39)	96	648K	3B
1402/11/14	4,481	4,337	4,481	4,382	(1.06)	54	109K	480M
1402/11/11	4,388	4,345	4,489	4,429	1.91	24	252K	1B
1402/11/10	4,221	4,200	4,380	4,346	2.33	53	2M	7B
1402/11/09	4,215	4,166	4,270	4,247	(0.47)	54	128K	544M
1402/11/08	4,233	4,200	4,292	4,267	0.26	15	146K	621M
1402/11/07	4,232	4,193	4,270	4,256	1.09	15	160K	681M
1402/11/04	4,346	4,168	4,346	4,210	(0.4)	12	54K	229M
1402/11/03	4,233	4,200	4,251	4,227	0.52	29	544K	2B
1402/11/02	4,168	4,168	4,363	4,205	(1.96)	21	123K	516M
1402/11/01	4,304	4,169	4,363	4,289	(1.7)	45	446K	2B
1402/10/30	4,396	4,340	4,400	4,363	0.30	43	858K	4B
1402/10/27	4,350	4,290	4,429	4,350	(1.16)	37	404K	2B
1402/10/26	4,284	4,283	4,409	4,401	0.14	28	247K	1B
1402/10/25	4,286	4,263	4,449	4,395	1.03	70	504K	2B
1402/10/24	4,350	4,342	4,370	4,350	0.16	42	1M	6B
1402/10/23	4,330	4,264	4,393	4,343	0.93	64	658K	3B
1402/10/20	4,282	4,282	4,371	4,303	0.47	9	108K	467M
1402/10/19	4,280	4,225	4,338	4,283	(0.26)	23	393K	2B
1402/10/18	4,320	4,220	4,320	4,294	1.47	90	461K	2B
1402/10/17	4,220	4,218	4,263	4,232	0.26	17	267K	1B
1402/10/16	4,198	4,198	4,280	4,221	(0.28)	24	408K	2B
1402/10/13	4,236	4,200	4,280	4,233	(0.14)	37	104K	442M
1402/10/12	4,185	4,168	4,250	4,239	0.31	38	1M	6B
1402/10/11	4,200	4,195	4,250	4,226	0.07	39	546K	2B
1402/10/10	4,297	4,193	4,297	4,223	0.26	79	2M	6B
1402/10/09	4,279	4,195	4,279	4,212	(0.02)	53	417K	2B
1402/10/06	4,193	4,193	4,296	4,213	(0.87)	73	841K	4B
1402/10/05	4,231	4,231	4,279	4,250	0.43	99	2M	10B
1402/10/04	4,176	4,176	4,279	4,232	(0.17)	81	423K	2B
1402/10/03	4,230	4,200	4,300	4,239	(1.07)	149	1M	5B
1402/10/02	4,390	4,264	4,390	4,285	(0.02)	86	1M	4B
1402/09/29	4,400	4,259	4,400	4,286	(3.71)	101	975K	4B
1402/09/28	4,490	4,330	4,490	4,451	0.50	54	245K	1B
1402/09/27	4,400	4,380	4,622	4,429	0.0	121	1M	5B
1402/09/25	4,275	4,181	4,489	4,429	3.58	178	2M	9B
1402/09/22	4,260	4,260	4,364	4,276	(0.09)	47	105K	448M
1402/09/21	4,336	4,260	4,343	4,280	0.54	40	197K	841M
1402/09/20	4,350	4,250	4,350	4,257	(0.37)	33	142K	603M
1402/09/19	4,273	4,244	4,313	4,273	0.05	74	467K	2B
1402/09/18	4,300	4,217	4,321	4,271	(1.13)	93	734K	3B
1402/09/15	4,460	4,281	4,460	4,320	(1.3)	108	918K	4B
1402/09/14	4,361	4,354	4,397	4,377	(0.66)	259	1M	5B
1402/09/13	4,489	4,367	4,489	4,406	(1.85)	274	2M	9B
1402/09/12	4,574	4,423	4,579	4,489	(1.86)	80	680K	3B
1402/09/11	4,690	4,456	4,690	4,574	(2.47)	55	1M	5B
1402/09/05	5,090	5,011	5,186	5,077	1.52	137	699K	4B
1402/09/04	5,045	4,964	5,050	5,001	1.48	188	1M	7B
1402/09/01	4,966	4,894	5,000	4,928	0.80	234	2M	12B
1402/08/30	4,901	4,836	4,963	4,889	0.82	159	835K	4B
1402/08/29	4,927	4,807	4,996	4,849	(0.1)	239	1M	6B
1402/08/28	4,899	4,789	4,899	4,854	1.36	114	525K	3B
1402/08/27	4,850	4,754	4,850	4,789	0.63	81	551K	3B
1402/08/24	4,900	4,707	4,900	4,759	(1.39)	244	2M	8B
1402/08/23	4,975	4,797	4,975	4,826	(0.47)	118	808K	4B
1402/08/22	4,910	4,819	4,988	4,849	0.46	59	2M	8B
1402/08/21	4,851	4,800	4,910	4,827	(2.23)	65	742K	4B
1402/08/20	5,120	4,916	5,120	4,937	0.43	46	182K	899M
1402/08/17	5,121	4,872	5,121	4,916	0.06	31	384K	2B
1402/08/16	5,150	4,889	5,150	4,913	(0.55)	91	1M	6B
1402/08/15	5,150	4,908	5,150	4,940	(0.3)	102	903K	4B
1402/08/14	5,001	4,903	5,001	4,955	(0.74)	114	762K	4B
1402/08/13	5,070	4,978	5,177	4,992	0.28	70	2M	8B
1402/08/10	5,044	4,943	5,050	4,978	0.40	162	898K	4B
1402/08/09	4,917	4,900	5,070	4,958	(0.4)	129	1M	7B
1402/08/08	5,050	4,913	5,100	4,978	1.32	74	611K	3B
1402/08/07	4,980	4,820	5,000	4,913	1.09	47	430K	2B
1402/08/06	4,991	4,691	5,096	4,860	(1.5)	81	2M	12B
1402/08/03	4,950	4,890	5,100	4,934	0.06	75	1M	6B
1402/08/02	4,901	4,891	5,050	4,931	(2.01)	93	2M	10B
1402/08/01	5,240	4,960	5,240	5,032	(1.1)	98	596K	3B
1402/07/30	5,120	4,991	5,288	5,088	1.01	157	1M	6B
1402/07/29	5,167	4,900	5,167	5,037	2.36	237	3M	14B
1402/07/26	4,921	4,920	4,921	4,921	4.99	148	4M	22B
1402/07/25	4,675	4,600	4,687	4,687	5.00	122	5M	22B
1402/07/24	4,519	4,325	4,642	4,464	0.13	160	2M	10B
1402/07/23	4,525	4,432	4,525	4,458	0.70	42	251K	1B
1402/07/22	4,500	4,412	4,532	4,427	0.14	89	2M	8B
1402/07/19	4,489	4,400	4,498	4,421	0.02	214	6M	25B
1402/07/18	4,500	4,402	4,500	4,420	(0.29)	55	579K	3B
1402/07/17	4,401	4,401	4,490	4,433	2.69	90	785K	3B
1402/07/16	4,439	4,200	4,480	4,317	(1.53)	111	1M	6B
1402/07/15	4,440	4,350	4,440	4,384	(1.59)	130	759K	3B
1402/07/12	4,480	4,370	4,482	4,455	4.36	179	2M	8B
1402/07/10	4,354	4,150	4,410	4,269	1.64	179	4M	17B
1402/07/09	4,270	4,139	4,300	4,200	0.60	71	1M	6B
1402/07/08	4,142	4,089	4,300	4,175	0.36	132	1M	4B
1402/07/05	4,148	4,139	4,213	4,160	(1.26)	89	501K	2B
1402/07/04	4,111	4,105	4,250	4,213	2.46	49	632K	3B
1402/07/03	4,210	4,015	4,230	4,112	1.98	46	666K	3B
1402/07/01	4,071	4,000	4,139	4,032	(0.12)	55	1M	5B
1402/06/29	4,092	4,007	4,151	4,037	(2.01)	209	2M	6B
1402/06/28	4,002	4,000	4,208	4,120	(2.09)	104	554K	2B
1402/06/27	4,269	4,019	4,270	4,208	(0.47)	195	2M	9B
1402/06/26	4,122	4,122	4,262	4,228	4.04	166	2M	6B
1402/06/22	4,000	3,890	4,095	4,064	4.21	167	3M	12B
1402/06/21	3,929	3,850	3,960	3,900	1.09	88	619K	2B
1402/06/20	3,850	3,849	3,947	3,858	0.23	45	257K	990M
1402/06/19	4,050	3,727	4,050	3,849	(0.54)	30	167K	644M
1402/06/18	3,951	3,848	3,990	3,870	(4.11)	77	903K	3B
1402/06/14	4,030	3,935	4,123	4,036	(0.47)	184	1M	5B
1402/06/13	4,110	4,002	4,110	4,055	0.15	97	550K	2B
1402/06/12	4,147	3,930	4,155	4,049	(1.98)	349	2M	9B
1402/06/11	4,039	4,039	4,172	4,131	0.39	132	536K	2B
1402/06/08	4,050	4,032	4,200	4,115	(0.15)	369	2M	9B
1402/06/07	4,145	4,068	4,159	4,121	1.43	137	917K	4B
1402/06/06	4,080	3,946	4,159	4,063	(1.31)	245	1M	5B
1402/06/05	4,200	4,105	4,294	4,117	(4.72)	428	6M	25B
1402/06/04	4,559	4,210	4,559	4,321	(2.04)	428	2M	11B
1402/06/01	4,430	4,359	4,500	4,411	1.52	122	2M	9B
1402/05/31	4,350	4,320	4,396	4,345	(1.16)	204	5M	20B
1402/05/30	4,496	4,368	4,496	4,396	(0.25)	223	3M	13B
1402/05/29	4,490	4,320	4,490	4,407	(0.77)	431	8M	37B
1402/05/28	4,441	4,440	4,441	4,441	4.99	305	12M	52B
1402/05/16	7,860	7,820	8,000	7,860	0.51	166	2M	14B
1402/05/15	7,920	7,750	7,920	7,820	1.16	125	1M	10B
1402/05/14	7,880	7,690	7,880	7,730	1.84	40	280K	2B
1402/05/10	7,700	7,550	7,770	7,590	0.66	108	4M	31B
1402/05/09	7,610	7,450	7,700	7,540	0.40	160	5M	37B
1402/05/08	7,680	7,430	7,680	7,510	(0.4)	49	293K	2B
1402/05/07	7,600	7,490	7,630	7,540	2.45	94	778K	6B
1402/05/04	7,500	7,300	7,560	7,360	0.14	109	5M	35B
1402/05/03	7,350	7,270	7,570	7,350	1.38	99	1M	8B
1402/05/02	7,490	7,180	7,490	7,250	(0.28)	127	4M	28B
1402/05/01	7,260	7,240	7,430	7,270	0.28	21	306K	2B
1402/04/31	7,450	7,200	7,450	7,250	(2.68)	245	4M	31B
1402/04/28	7,760	7,210	7,780	7,450	0.13	112	3M	25B
1402/04/27	7,510	7,340	7,530	7,440	3.62	37	117K	872M
1402/04/26	7,250	7,000	7,330	7,180	(0.83)	86	3M	18B
1402/04/25	7,410	7,150	7,410	7,240	(3.72)	89	2M	15B
1402/04/24	7,560	7,330	7,620	7,520	0.13	57	863K	6B
1402/04/21	7,760	7,270	7,800	7,510	(1.83)	116	1M	11B
1402/04/20	7,900	7,610	7,900	7,650	0.53	79	707K	5B
1402/04/19	7,670	7,580	7,670	7,610	1.20	73	1M	8B
1402/04/18	7,360	7,360	7,700	7,520	(1.44)	120	848K	6B
1402/04/17	7,890	7,580	7,900	7,630	(0.13)	89	1M	9B
1402/04/14	7,500	7,500	7,720	7,640	(0.78)	97	528K	4B
1402/04/13	7,770	7,560	7,900	7,700	(2.41)	522	4M	33B
1402/04/12	8,150	7,690	8,250	7,890	(0.5)	425	4M	30B
1402/04/11	8,060	7,820	8,150	7,930	0.89	160	2M	16B
1402/04/10	7,940	7,770	7,990	7,860	1.16	156	1M	9B
1402/04/07	7,770	7,640	7,940	7,770	0.91	117	2M	13B
1402/04/06	7,740	7,610	7,870	7,700	(3.87)	270	4M	30B
1402/04/05	8,080	7,740	8,420	8,010	(0.62)	175	1M	10B
1402/04/04	8,140	7,830	8,230	8,060	2.81	237	2M	18B
1402/04/03	7,990	7,670	8,130	7,840	0.90	184	1M	11B
1402/03/31	7,530	7,510	7,810	7,770	4.44	272	3M	21B
1402/03/30	7,380	7,330	7,680	7,440	0.81	142	2M	13B
1402/03/29	7,430	7,300	7,500	7,380	0.0	142	1M	8B
1402/03/28	7,350	7,330	7,480	7,380	0.68	152	1M	10B
1402/03/27	7,380	7,300	7,500	7,330	0.41	160	2M	13B
1402/03/24	7,200	7,190	7,440	7,300	1.53	268	3M	20B
1402/03/23	7,100	7,050	7,350	7,190	2.13	577	21M	154B
1402/03/22	7,060	6,880	7,080	7,040	4.30	595	9M	66B
1402/03/21	6,450	6,450	6,770	6,750	4.65	330	4M	30B
1402/03/20	6,680	6,230	6,680	6,450	(1.38)	300	3M	20B
1402/03/17	6,690	6,400	6,730	6,540	(2.1)	408	5M	35B
1402/03/16	6,800	6,510	6,990	6,680	(2.2)	335	4M	27B
1402/03/13	6,960	6,700	6,990	6,830	(2.01)	245	3M	23B
1402/03/10	7,050	6,860	7,100	6,970	(1.55)	210	2M	12B
1402/03/09	7,180	7,010	7,210	7,080	0.28	166	714K	5B
1402/03/08	7,030	6,790	7,190	7,060	0.86	147	868K	6B
1402/03/07	7,240	6,700	7,400	7,000	(0.71)	404	6M	41B
1402/03/06	7,050	7,000	7,190	7,050	(2.08)	370	4M	31B
1402/03/03	7,160	7,080	7,360	7,200	(0.83)	270	2M	11B
1402/03/02	7,550	7,160	7,550	7,260	(0.27)	361	2M	17B
1402/03/01	7,420	7,120	7,620	7,280	(1.22)	189	2M	11B
1402/02/31	7,230	7,230	7,560	7,370	(0.94)	262	663K	5B
1402/02/30	7,700	7,200	7,700	7,440	(0.13)	252	1M	8B
1402/02/27	7,550	7,390	7,550	7,450	3.47	177	1M	7B
1402/02/25	7,150	6,910	7,380	7,200	(0.55)	383	2M	14B
1402/02/24	7,000	7,000	7,320	7,240	3.72	314	4M	32B
1402/02/23	7,220	6,980	7,330	6,980	(4.9)	257	8M	55B
1402/02/20	7,710	7,250	7,880	7,340	(3.8)	484	8M	60B
1402/02/19	7,150	7,150	7,850	7,630	2.01	486	8M	63B
1402/02/18	7,480	7,480	7,530	7,480	(4.96)	596	6M	42B
1402/02/17	8,400	7,820	8,400	7,870	(4.37)	963	22M	177B
1402/02/16	8,190	8,000	8,440	8,230	2.36	998	16M	131B
1402/02/13	7,900	7,760	8,050	8,040	4.82	591	22M	178B
1402/02/12	7,490	7,470	7,690	7,670	4.64	412	13M	101B
1402/02/11	7,510	7,220	7,560	7,330	(1.87)	717	8M	60B
1402/02/10	7,600	7,310	7,650	7,470	(1.84)	1,055	12M	89B
1402/02/09	7,770	7,380	7,770	7,610	2.84	918	14M	104B
1402/02/06	7,400	7,400	7,400	7,400	4.96	96	4M	27B
1402/02/05	6,800	6,710	7,100	7,050	4.14	233	4M	26B
1402/02/04	7,110	6,700	7,110	6,770	(2.31)	855	9M	63B
1402/01/30	7,200	6,730	7,200	6,930	(1.42)	687	5M	32B
1402/01/29	6,990	6,810	7,120	7,030	3.53	672	7M	52B
1402/01/28	6,450	6,450	6,890	6,790	1.95	576	6M	41B
1402/01/27	6,790	6,440	6,900	6,660	(1.04)	712	6M	39B
1402/01/26	6,690	6,630	6,810	6,730	3.70	569	5M	31B
1402/01/22	6,280	6,130	6,710	6,490	1.41	708	6M	41B
1402/01/21	6,590	6,180	6,710	6,400	0.0	1,412	10M	67B
1402/01/20	6,390	6,190	6,610	6,400	1.43	685	6M	39B
1402/01/19	6,230	6,130	6,310	6,310	4.99	1,067	22M	139B
1402/01/16	5,890	5,890	6,100	6,010	(0.5)	599	5M	32B
1402/01/15	6,010	5,850	6,260	6,040	0.17	1,126	10M	63B
1402/01/14	6,000	5,960	6,170	6,030	1.01	485	5M	30B
1402/01/09	6,090	5,900	6,090	5,970	(0.33)	582	5M	27B
1402/01/08	5,930	5,800	6,030	5,990	4.17	499	7M	41B
1402/01/06	5,700	5,520	5,860	5,670	(1.56)	83	1M	8B
1402/01/05	5,870	5,640	5,880	5,760	(0.52)	447	3M	19B
1401/12/28	5,750	5,580	5,920	5,790	0.87	275	2M	12B
1401/12/27	5,750	5,650	5,840	5,740	2.14	146	849K	5B
1401/12/24	5,560	5,440	5,670	5,620	4.07	246	3M	19B
1401/12/23	5,320	5,280	5,500	5,400	(1.82)	384	3M	16B
1401/12/22	5,470	5,410	5,790	5,500	(2.65)	346	2M	10B
1401/12/21	5,710	5,500	5,810	5,650	1.99	502	3M	17B
1401/12/20	5,530	5,390	5,760	5,540	0.73	407	14M	77B
1401/12/16	5,340	5,310	5,620	5,500	0.73	176	1M	7B
1401/12/15	5,510	5,400	5,540	5,460	(2.15)	325	2M	13B
1401/12/14	5,600	5,510	5,770	5,580	(2.11)	553	3M	17B
1401/12/13	5,890	5,600	5,890	5,700	(3.06)	238	2M	10B
1401/12/10	6,010	5,720	6,010	5,880	(1.67)	545	3M	17B
1401/12/09	6,030	5,900	6,060	5,980	2.93	337	9M	54B
1401/12/08	5,620	5,620	5,980	5,810	1.93	384	12M	70B
1401/12/07	5,640	5,580	5,780	5,700	3.45	475	5M	31B
1401/12/06	5,400	5,400	5,530	5,510	4.55	279	4M	23B
1401/12/03	5,310	5,220	5,440	5,270	(4.01)	244	2M	10B
1401/12/02	5,380	5,300	5,640	5,490	2.04	234	2M	9B
1401/12/01	5,290	5,200	5,410	5,380	4.26	201	2M	9B
1401/11/30	5,280	5,130	5,280	5,160	0.19	248	2M	8B
1401/11/26	5,190	5,110	5,240	5,150	(1.34)	401	2M	8B
1401/11/25	5,300	5,160	5,330	5,220	(1.32)	389	2M	10B
1401/11/24	5,410	5,170	5,410	5,290	(0.75)	562	3M	17B
1401/11/23	5,240	5,240	5,420	5,330	(1.66)	233	2M	8B
1401/11/19	5,410	5,270	5,530	5,420	0.18	458	2M	12B
1401/11/18	5,450	5,300	5,540	5,410	2.27	372	3M	15B
1401/11/17	5,240	4,990	5,400	5,290	2.72	679	6M	33B
1401/11/16	5,270	5,050	5,360	5,150	(2.28)	381	3M	16B
1401/11/12	5,310	5,210	5,440	5,270	0.57	343	3M	16B
1401/11/11	5,190	5,100	5,340	5,240	0.96	319	3M	16B
1401/11/10	5,200	5,150	5,400	5,190	(4.24)	646	8M	43B
1401/11/09	5,710	5,400	5,710	5,420	(4.58)	320	5M	25B
1401/11/08	5,820	5,660	5,960	5,680	(4.54)	561	10M	56B
1401/11/05	6,200	5,910	6,200	5,950	(4.34)	682	8M	50B
1401/11/04	6,220	6,100	6,390	6,220	(2.81)	611	5M	31B
1401/11/03	6,230	6,220	6,470	6,400	3.73	1,421	15M	99B
1401/11/02	6,250	5,990	6,310	6,170	0.33	765	9M	57B
1401/11/01	6,200	5,940	6,330	6,150	0.16	1,082	15M	93B
1401/10/28	6,350	6,000	6,350	6,140	(2.54)	746	7M	43B
1401/10/27	6,290	6,150	6,390	6,300	1.78	1,025	10M	64B
1401/10/26	6,190	6,090	6,290	6,190	2.48	650	6M	37B
1401/10/24	5,840	5,790	6,150	6,040	0.33	303	2M	15B
1401/10/21	6,130	5,930	6,160	6,020	(3.53)	697	5M	29B
1401/10/20	6,290	6,110	6,360	6,240	0.32	862	7M	42B
1401/10/19	6,150	6,050	6,300	6,220	3.67	1,157	28M	175B
1401/10/18	5,950	5,900	6,120	6,000	1.18	583	5M	30B
1401/10/17	5,720	5,720	6,100	5,930	0.17	680	6M	35B
1401/10/14	6,080	5,870	6,080	5,920	(2.15)	659	6M	37B
1401/10/13	6,100	5,920	6,290	6,050	(0.66)	988	9M	56B
1401/10/12	6,120	5,890	6,380	6,090	(1.46)	1,200	12M	76B
1401/10/11	6,410	6,150	6,490	6,180	(4.48)	658	8M	52B
1401/10/10	6,500	5,990	6,610	6,470	2.70	1,951	31M	201B
1401/10/07	6,300	6,300	6,300	6,300	5.00	96	3M	19B
1401/10/05	6,000	6,000	6,000	6,000	4.90	980	34M	202B
1401/10/04	5,600	5,500	5,830	5,720	0.88	611	7M	39B
1401/10/03	5,850	5,600	5,850	5,670	(0.53)	305	2M	10B
1401/09/30	5,530	5,530	5,700	5,700	4.97	686	12M	66B
1401/09/29	5,280	5,270	5,490	5,430	2.65	327	3M	17B
1401/09/28	5,240	5,220	5,380	5,290	(0.19)	85	939K	5B
1401/09/27	5,340	5,180	5,560	5,300	(0.38)	228	2M	9B
1401/09/21	5,440	5,320	5,450	5,370	(0.19)	108	1M	6B
1401/09/20	5,340	5,320	5,360	5,380	0.0	32	149K	794M
1401/09/19	5,330	5,320	5,350	5,380	(0.37)	41	553K	3B
1401/09/16	5,440	5,320	5,440	5,400	(0.18)	48	304K	2B
1401/09/15	5,380	5,330	5,440	5,410	0.0	45	285K	2B
1401/09/14	5,380	5,360	5,500	5,410	(0.18)	46	633K	3B
1401/09/13	5,450	5,300	5,510	5,420	0.18	58	664K	4B
1401/09/12	5,360	5,350	5,460	5,410	(0.18)	50	651K	3B
1401/09/09	5,370	5,350	5,490	5,420	(0.18)	43	366K	2B
1401/09/08	5,530	5,370	5,530	5,430	(0.55)	77	2M	9B
1401/09/07	5,420	5,420	5,490	5,460	(0.18)	36	592K	3B
1401/09/06	5,440	5,420	5,480	5,470	(0.18)	34	269K	1B
1401/09/05	5,430	5,420	5,450	5,480	(0.18)	30	288K	2B
1401/09/02	5,430	5,410	5,550	5,490	(0.18)	43	436K	2B
1401/09/01	5,420	5,420	5,560	5,500	0.18	46	708K	4B
1401/08/30	5,550	5,540	5,620	5,490	0.92	70	1M	6B
1401/08/29	5,300	5,300	5,560	5,440	0.93	140	1M	7B
1401/08/28	5,350	5,310	5,430	5,390	(0.19)	67	499K	3B
1401/08/25	5,460	5,310	5,470	5,400	0.0	210	6M	30B
1401/08/24	5,550	5,360	5,630	5,400	(4.26)	407	8M	45B
1401/08/23	5,550	5,530	5,630	5,640	(0.35)	45	460K	3B
1401/08/22	5,600	5,590	5,610	5,660	(0.53)	56	983K	5B
1401/08/21	5,690	5,570	5,790	5,690	(0.18)	89	1M	7B
1401/08/18	5,620	5,620	5,780	5,700	(0.18)	88	658K	4B
1401/08/17	5,600	5,560	5,800	5,710	2.15	351	4M	20B
1401/08/16	5,530	5,500	5,680	5,590	0.0	200	2M	13B
1401/08/15	5,580	5,500	5,630	5,590	(0.71)	89	1M	6B
1401/08/14	5,670	5,550	5,670	5,630	(0.53)	106	1M	6B
1401/08/11	5,680	5,570	5,680	5,660	(0.18)	51	254K	1B
1401/08/10	5,600	5,580	5,730	5,670	0.0	32	122K	687M
1401/08/09	5,670	5,670	5,720	5,670	0.0	20	189K	1B
1401/08/08	5,670	5,660	5,720	5,670	0.0	38	775K	4B
1401/08/07	5,690	5,660	5,700	5,670	0.0	42	1M	6B
1401/08/04	5,680	5,660	5,700	5,670	0.0	68	725K	4B
1401/08/03	5,680	5,660	5,770	5,670	0.0	133	1M	6B
1401/08/02	5,760	5,660	5,760	5,670	0.0	45	601K	3B
1401/08/01	5,650	5,650	5,770	5,670	0.18	69	978K	6B
1401/07/30	5,740	5,670	5,800	5,660	0.35	94	672K	4B
1401/07/27	5,740	5,620	5,740	5,640	0.0	110	258K	1B
1401/07/26	5,690	5,590	5,740	5,640	0.0	19	104K	593M
1401/07/25	5,690	5,580	5,690	5,640	0.0	54	336K	2B
1401/07/24	5,620	5,570	5,700	5,640	0.0	47	383K	2B
1401/07/23	5,590	5,580	5,700	5,640	0.0	42	432K	2B
1401/07/20	5,690	5,550	5,700	5,640	0.18	140	1M	6B
1401/07/19	5,700	5,570	5,700	5,630	0.0	56	699K	4B
1401/07/18	5,670	5,560	5,690	5,630	0.0	59	957K	5B
1401/07/17	5,570	5,550	5,700	5,630	0.0	149	1M	8B
1401/07/16	5,580	5,570	5,690	5,630	0.0	27	249K	1B
1401/07/12	5,610	5,560	5,750	5,630	0.18	56	240K	1B
1401/07/11	5,720	5,560	5,720	5,620	(0.18)	51	569K	3B
1401/07/10	5,740	5,510	5,740	5,630	(0.18)	42	476K	3B
1401/07/09	5,680	5,560	5,790	5,640	(0.7)	164	2M	9B
1401/07/06	5,680	5,540	5,730	5,680	0.0	49	1M	6B
1401/07/04	5,640	5,630	5,820	5,680	0.71	59	2M	13B
1401/07/02	5,650	5,550	5,700	5,640	(0.88)	125	2M	13B
1401/06/30	5,690	5,650	5,710	5,690	0.0	35	585K	3B
1401/06/29	5,690	5,630	5,850	5,690	0.0	66	1M	8B
1401/06/28	5,710	5,570	5,740	5,690	(0.35)	154	16M	91B
1401/06/27	5,710	5,670	5,780	5,710	0.0	61	2M	9B
1401/06/23	5,620	5,620	5,790	5,710	0.0	57	164K	936M
1401/06/22	5,640	5,580	5,820	5,710	2.15	121	4M	21B
1401/06/21	5,600	5,450	5,660	5,590	(0.18)	49	917K	5B
1401/06/20	5,800	5,470	5,800	5,600	(2.61)	100	3M	19B
1401/06/19	5,830	5,600	5,870	5,750	(1.2)	237	6M	35B
1401/06/16	5,830	5,670	5,850	5,820	(0.17)	60	2M	10B
1401/06/15	5,900	5,680	5,900	5,830	0.0	262	16M	93B
1401/06/14	5,850	5,790	5,900	5,830	0.52	156	5M	31B
1401/06/13	5,800	5,750	5,860	5,800	0.35	73	2M	14B
1401/06/12	5,830	5,560	5,860	5,780	(0.34)	100	4M	24B
1401/06/09	5,810	5,690	5,850	5,800	0.17	113	3M	18B
1401/06/08	5,800	5,610	5,900	5,790	1.22	109	4M	26B
1401/06/07	5,790	5,630	5,900	5,720	(2.22)	74	2M	11B
1401/06/06	5,830	5,730	5,930	5,850	(0.34)	113	1M	9B
1401/06/05	5,820	5,740	5,950	5,870	(0.17)	100	1M	7B
1401/06/02	5,810	5,700	6,010	5,880	2.62	190	3M	20B
1401/06/01	5,510	5,400	5,780	5,730	3.99	291	7M	43B
1401/05/31	5,490	5,340	5,570	5,510	(0.54)	87	1M	6B
1401/05/30	5,530	5,440	5,770	5,540	0.18	64	710K	4B
1401/05/29	5,540	5,390	5,600	5,530	(0.18)	82	721K	4B
1401/05/26	5,500	5,450	5,740	5,540	0.91	134	2M	10B
1401/05/25	5,560	5,370	5,630	5,490	(1.44)	131	2M	12B
1401/05/24	5,370	5,370	5,760	5,570	(1.24)	137	2M	9B
1401/05/23	5,650	5,530	5,880	5,640	0.0	261	7M	40B
1401/05/22	5,530	5,500	5,640	5,640	4.91	197	3M	17B
1401/05/19	5,330	5,330	5,470	5,376	3.19	188	2M	11B
1401/05/18	5,005	5,005	5,253	5,210	4.14	188	3M	17B
1401/05/15	5,070	5,000	5,095	5,003	0.26	133	1M	6B
1401/05/12	5,010	4,830	5,050	4,990	(0.2)	131	2M	9B
1401/05/11	5,010	4,960	5,070	5,000	(0.4)	163	4M	21B
1401/05/10	5,140	4,900	5,190	5,020	(2.52)	194	2M	11B
1401/05/09	5,220	4,970	5,230	5,150	(1.53)	155	2M	8B
1401/05/08	5,310	5,060	5,320	5,230	(1.69)	161	1M	7B
1401/05/05	5,180	5,140	5,330	5,320	(1.66)	215	1M	6B
1401/05/04	5,470	5,210	5,640	5,410	(1.28)	179	1M	7B
1401/05/03	5,550	5,280	5,580	5,480	(1.26)	179	2M	13B
1401/05/02	5,620	5,400	5,680	5,550	0.18	127	2M	10B
1401/05/01	5,640	5,500	5,650	5,540	0.36	68	736K	4B
1401/04/29	5,590	5,490	5,630	5,520	0.55	79	974K	5B
1401/04/28	5,470	5,430	5,600	5,490	0.37	125	2M	10B
1401/04/26	5,220	5,180	5,590	5,470	2.63	224	4M	20B
1401/04/25	5,360	5,170	5,400	5,330	(0.56)	66	2M	9B
1401/04/22	5,450	5,300	5,490	5,360	0.19	43	473K	3B
1401/04/21	5,280	5,200	5,490	5,350	0.0	117	1M	7B
1401/04/20	5,350	5,150	5,500	5,350	(0.74)	127	2M	11B
1401/04/18	5,400	5,310	5,500	5,390	(0.37)	106	1M	6B
1401/04/15	5,480	5,230	5,480	5,410	(0.37)	92	698K	4B
1401/04/14	5,240	5,240	5,500	5,430	(1.09)	149	1M	8B
1401/04/13	5,600	5,330	5,600	5,490	(0.9)	188	6M	36B
1401/04/12	5,540	5,420	5,650	5,540	0.54	182	1M	7B
1401/04/11	5,390	5,390	5,580	5,510	2.42	273	3M	18B
1401/04/08	5,480	5,340	5,500	5,380	0.75	160	1M	6B
1401/04/07	5,520	5,330	5,520	5,340	1.52	96	1M	7B
1401/04/06	5,190	5,190	5,340	5,260	1.35	212	2M	13B
1401/04/05	5,270	5,160	5,270	5,190	0.19	180	5M	26B
1401/04/04	5,180	5,100	5,340	5,180	0.0	100	2M	8B
1401/04/01	5,200	5,020	5,350	5,180	0.19	120	843K	4B
1401/03/31	5,180	5,170	5,290	5,170	0.19	138	988K	5B
1401/03/30	5,130	5,040	5,250	5,160	3.20	222	3M	14B
1401/03/29	5,000	5,000	5,140	5,000	0.20	90	606K	3B
1401/03/28	5,000	4,870	5,080	4,990	(1.58)	230	6M	28B
1401/03/25	5,230	5,000	5,230	5,070	(1.17)	181	2M	10B
1401/03/24	5,340	5,000	5,340	5,130	(2.29)	322	5M	25B
1401/03/23	5,310	5,160	5,380	5,250	(0.38)	161	2M	12B
1401/03/22	5,310	5,170	5,390	5,270	(0.75)	152	2M	9B
1401/03/21	5,200	5,200	5,410	5,310	0.95	185	2M	12B
1401/03/18	5,420	5,170	5,420	5,260	(0.57)	237	5M	25B
1401/03/17	5,200	5,200	5,360	5,290	0.95	179	2M	10B
1401/03/16	5,290	5,170	5,370	5,240	(0.76)	196	2M	11B
1401/03/11	5,300	5,200	5,400	5,280	(1.86)	246	3M	18B
1401/03/10	5,270	5,250	5,510	5,380	(0.74)	179	1M	7B
1401/03/09	5,530	5,260	5,550	5,420	(1.81)	287	2M	11B
1401/03/08	5,640	5,300	5,740	5,520	0.36	536	5M	27B
1401/03/07	5,510	5,240	5,510	5,500	4.76	459	10M	56B
1401/03/04	5,270	5,120	5,440	5,250	(0.38)	500	6M	30B
1401/03/03	5,260	5,200	5,430	5,270	(3.48)	447	6M	31B
1401/03/02	5,670	5,440	5,700	5,460	(4.55)	654	16M	87B
1401/03/01	5,760	5,600	5,800	5,720	1.06	1,089	12M	67B
1401/02/31	5,450	5,320	5,710	5,660	4.04	1,625	57M	324B
1401/02/28	5,460	5,300	5,540	5,440	0.93	379	3M	14B
1401/02/27	5,390	5,390	5,390	5,390	0.75	42	2M	11B