Name: مجتمع صنایع لاستیک یزد
Creator: حال و هوا

جدول آخرین قیمت و نمودار
مجتمع صنایع لاستیک یزد
پیزد(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	12,320	12,000	12,320	12,260	2.42	7,550	189M	2T
1405/06/24	11,970	11,970	11,970	11,970	2.92	322	4M	49B
1405/06/23	11,710	11,040	11,710	11,630	2.29	5,282	188M	2T
1405/06/22	11,370	11,370	11,370	11,370	2.99	424	7M	83B
1405/06/21	11,040	11,040	11,040	11,040	2.99	362	3M	29B
1405/06/18	10,760	10,140	10,760	10,720	2.58	3,356	259M	3T
1405/06/17	10,450	10,450	10,450	10,450	2.96	300	2M	18B
1405/06/16	10,150	10,150	10,150	10,150	2.94	303	1M	11B
1405/06/15	9,860	9,860	9,860	9,860	2.92	287	373K	4B
1405/06/14	9,580	9,580	9,580	9,580	2.90	267	307K	3B
1405/06/11	9,310	9,310	9,310	9,310	2.99	350	10M	97B
1405/06/10	9,040	9,040	9,040	9,040	2.96	426	10M	93B
1405/06/09	8,780	8,780	8,780	8,780	2.93	751	1M	11B
1405/06/08	8,530	8,530	8,530	8,530	2.90	591	1M	13B
1405/06/07	8,530	8,530	8,530	8,530	2.90	591	1M	13B
1405/06/04	8,290	8,290	8,290	8,290	2.98	260	3M	21B
1405/06/01	8,050	8,050	8,050	8,050	2.94	589	39M	315B
1405/05/27	7,820	7,820	7,820	7,820	2.89	21	919K	7B
1405/05/26	7,600	7,600	7,600	7,600	2.98	203	762K	6B
1405/05/25	7,380	7,380	7,380	7,380	2.93	685	68M	502B
1405/05/24	7,170	7,170	7,170	7,170	2.87	166	3M	24B
1405/05/21	6,970	6,970	6,970	6,970	2.95	154	1M	8B
1405/05/20	6,970	6,970	6,970	6,970	2.95	154	1M	8B
1405/05/19	6,770	6,770	6,770	6,770	2.89	186	154K	1B
1405/05/18	6,580	6,580	6,580	6,580	2.97	197	423K	3B
1405/05/17	6,390	6,390	6,390	6,390	2.90	163	497K	3B
1405/05/14	6,210	6,210	6,210	6,210	2.99	183	7M	40B
1405/05/13	6,030	6,030	6,030	6,030	2.90	404	36M	218B
1405/05/12	6,030	6,030	6,030	6,030	2.90	404	36M	218B
1405/05/11	5,860	5,860	5,860	5,860	2.99	255	16M	91B
1405/05/10	5,690	5,690	5,690	5,690	2.89	391	32M	181B
1405/05/07	5,530	5,530	5,530	5,530	2.98	389	37M	206B
1405/05/06	5,370	5,370	5,370	5,370	2.87	420	41M	220B
1405/05/05	5,220	5,220	5,220	5,220	2.96	368	29M	152B
1405/05/04	5,070	5,070	5,070	5,070	2.84	182	19M	98B
1405/04/29	5,700	5,590	5,700	5,700	2.89	337	8M	44B
1405/04/28	5,370	5,370	5,690	5,540	0.18	594	18M	102B
1405/04/27	5,530	5,530	5,530	5,530	(2.98)	28	655K	4B
1405/04/24	5,660	5,660	5,940	5,700	(2.23)	357	12M	67B
1405/04/23	5,900	5,640	5,900	5,830	1.75	717	19M	113B
1405/04/22	5,440	5,440	5,740	5,730	2.69	466	16M	90B
1405/04/21	5,580	5,580	5,760	5,580	(2.96)	504	24M	135B
1405/04/20	5,750	5,650	5,750	5,750	2.86	1,010	54M	311B
1405/04/17	5,620	5,350	5,620	5,590	2.38	906	52M	291B
1405/04/16	5,460	5,460	5,460	5,460	2.82	159	8M	43B
1405/04/08	5,310	5,310	5,310	5,310	2.91	472	29M	152B
1405/04/07	5,160	5,030	5,160	5,160	2.99	599	36M	186B
1405/04/06	5,010	5,010	5,010	5,010	2.94	213	1M	7B
1405/04/03	4,867	4,867	4,867	4,867	2.98	216	4M	20B
1405/04/01	4,965	4,686	4,965	4,726	(2.15)	605	12M	56B
1405/03/31	4,848	4,701	4,848	4,830	2.61	1,147	57M	273B
1405/03/30	4,525	4,525	4,740	4,707	2.28	971	56M	263B
1405/03/27	4,601	4,601	4,637	4,602	(2.97)	773	24M	112B
1405/03/26	4,961	4,673	4,961	4,743	(1.54)	618	17M	79B
1405/03/25	4,817	4,817	4,817	4,817	2.99	252	3M	15B
1405/03/24	4,677	4,677	4,677	4,677	2.99	202	2M	8B
1405/03/23	4,541	4,541	4,541	4,541	2.99	216	3M	16B
1405/03/20	4,454	4,334	4,454	4,409	1.75	459	5M	22B
1405/03/19	4,333	4,270	4,333	4,333	3.00	398	10M	42B
1405/03/18	4,207	4,207	4,257	4,207	(3.0)	283	6M	25B
1405/03/17	4,280	4,280	4,337	4,337	2.99	614	41M	178B
1405/03/16	4,150	4,150	4,280	4,211	(1.08)	399	3M	12B
1405/03/13	4,257	4,256	4,298	4,257	(2.96)	391	8M	36B
1405/03/12	4,387	4,387	4,400	4,387	(2.99)	494	11M	47B
1405/03/11	4,579	4,440	4,579	4,538	2.07	570	10M	46B
1405/03/10	4,446	4,446	4,446	4,446	2.99	173	2M	10B
1405/03/09	4,318	4,280	4,318	4,317	2.96	278	4M	19B
1405/03/06	4,280	4,116	4,300	4,193	(1.18)	978	15M	63B
1405/03/05	4,280	4,116	4,300	4,193	(1.18)	978	15M	63B
1405/03/04	4,280	4,130	4,280	4,243	2.09	825	12M	49B
1405/03/03	4,156	4,156	4,156	4,156	3.00	224	4M	17B
1405/03/02	3,991	3,872	4,110	4,035	1.25	260	17M	69B
1404/12/09	4,003	3,960	4,076	3,978	(0.18)	115	398K	2B
1404/12/06	3,941	3,937	4,020	3,985	1.61	141	778K	3B
1404/12/05	3,925	3,900	3,983	3,922	0.90	313	2M	6B
1404/12/04	3,871	3,861	3,931	3,887	0.03	312	14M	54B
1404/12/03	3,886	3,886	3,940	3,886	(3.0)	222	5M	21B
1404/12/02	4,161	4,006	4,161	4,006	(2.98)	65	1M	5B
1404/11/29	4,120	4,093	4,184	4,129	0.88	343	2M	7B
1404/11/28	4,082	4,078	4,150	4,093	0.74	144	460K	2B
1404/11/27	4,058	4,038	4,156	4,063	0.59	213	1M	4B
1404/11/26	4,118	4,008	4,118	4,039	(1.49)	409	2M	6B
1404/11/25	4,153	4,060	4,200	4,100	(0.34)	803	3M	12B
1404/11/21	4,115	4,095	4,150	4,114	0.41	414	1M	5B
1404/11/20	4,111	4,092	4,171	4,097	(2.87)	97	736K	3B
1404/11/19	4,321	4,139	4,321	4,218	(0.38)	998	6M	23B
1404/11/18	4,172	4,172	4,260	4,234	2.37	291	1M	5B
1404/11/14	4,224	4,098	4,349	4,136	(2.08)	334	3M	13B
1404/11/13	4,020	4,020	4,226	4,224	2.95	190	2M	8B
1404/11/12	4,040	3,987	4,232	4,103	(0.15)	496	2M	9B
1404/11/11	4,128	4,099	4,350	4,109	(2.75)	241	3M	13B
1404/11/08	4,037	4,037	4,274	4,225	1.81	538	5M	19B
1404/11/07	4,148	4,148	4,272	4,150	(2.95)	593	22M	92B
1404/11/06	4,276	4,276	4,300	4,276	(2.99)	203	6M	25B
1404/11/05	4,407	4,407	4,450	4,408	(2.97)	363	11M	47B
1404/11/04	4,671	4,522	4,679	4,543	(2.53)	1,123	19M	88B
1404/11/01	4,670	4,572	4,676	4,661	2.67	1,061	30M	141B
1404/10/30	4,540	4,540	4,540	4,540	2.99	219	11M	51B
1404/10/29	4,409	4,400	4,409	4,408	2.97	448	17M	73B
1404/10/28	4,281	4,212	4,281	4,281	2.98	444	8M	36B
1404/10/24	4,223	4,099	4,223	4,157	(1.61)	906	24M	100B
1404/10/23	4,232	4,203	4,339	4,225	(0.17)	346	2M	7B
1404/10/22	4,150	4,150	4,250	4,232	2.54	389	5M	20B
1404/10/21	4,115	4,113	4,300	4,127	(2.67)	493	6M	25B
1404/10/20	4,220	4,220	4,350	4,240	(2.53)	757	10M	43B
1404/10/17	4,422	4,166	4,422	4,350	1.30	532	8M	35B
1404/10/16	4,221	4,169	4,296	4,294	2.95	546	20M	86B
1404/10/15	4,148	4,109	4,235	4,171	1.43	1,013	22M	90B
1404/10/14	4,171	4,110	4,200	4,112	(2.95)	408	8M	32B
1404/10/10	4,193	4,163	4,308	4,237	1.29	671	6M	23B
1404/10/09	4,183	4,183	4,183	4,183	(2.99)	861	20M	85B
1404/10/08	4,447	4,295	4,448	4,312	(2.6)	646	12M	52B
1404/10/07	4,447	4,350	4,447	4,427	2.52	913	13M	58B
1404/10/06	4,310	4,255	4,319	4,318	2.96	737	26M	113B
1404/10/03	4,149	4,100	4,195	4,194	2.97	821	28M	118B
1404/10/02	4,099	4,042	4,149	4,073	1.07	795	14M	59B
1404/10/01	4,109	3,970	4,120	4,030	(0.35)	1,164	10M	42B
1404/09/30	4,158	4,023	4,158	4,044	(2.48)	1,832	16M	67B
1404/09/29	4,081	4,080	4,151	4,147	2.88	673	13M	54B
1404/09/26	4,006	3,932	4,077	4,031	1.82	725	12M	50B
1404/09/25	4,069	3,862	4,069	3,959	0.08	834	9M	35B
1404/09/24	3,886	3,886	3,959	3,956	2.91	822	28M	110B
1404/09/23	3,837	3,799	3,897	3,844	0.65	739	3M	11B
1404/09/22	3,782	3,782	3,840	3,819	1.49	505	4M	16B
1404/09/19	3,723	3,711	3,799	3,763	2.01	533	5M	19B
1404/09/18	3,670	3,670	3,750	3,689	0.79	312	2M	8B
1404/09/17	3,678	3,646	3,719	3,660	0.41	528	3M	11B
1404/09/16	3,747	3,618	3,778	3,645	(2.25)	1,494	11M	39B
1404/09/15	3,746	3,716	3,790	3,729	0.54	476	7M	25B
1404/09/12	3,738	3,702	3,738	3,709	0.19	632	3M	10B
1404/09/11	3,727	3,670	3,739	3,702	0.30	827	3M	10B
1404/09/10	3,706	3,672	3,755	3,691	0.41	700	3M	10B
1404/09/09	3,699	3,635	3,750	3,676	(0.51)	910	3M	10B
1404/09/08	3,731	3,656	3,737	3,695	(0.05)	1,459	5M	19B
1404/09/05	3,796	3,629	3,796	3,697	(1.04)	316	2M	8B
1404/09/04	3,750	3,648	3,805	3,736	0.62	412	4M	16B
1404/09/02	3,690	3,686	3,758	3,713	1.53	430	4M	16B
1404/09/01	3,507	3,507	3,663	3,657	2.81	500	6M	23B
1404/08/28	3,501	3,501	3,661	3,557	0.03	330	2M	9B
1404/08/27	3,580	3,544	3,612	3,556	0.31	683	2M	6B
1404/08/26	3,529	3,500	3,614	3,545	0.51	497	3M	10B
1404/08/25	3,525	3,516	3,615	3,527	0.48	372	1M	4B
1404/08/24	3,520	3,470	3,544	3,510	0.20	840	3M	12B
1404/08/21	3,498	3,490	3,557	3,503	0.49	546	2M	7B
1404/08/20	3,517	3,442	3,545	3,486	(0.63)	1,202	4M	14B
1404/08/19	3,541	3,475	3,595	3,508	(0.51)	950	3M	10B
1404/08/18	3,627	3,507	3,666	3,526	(2.46)	803	6M	20B
1404/08/17	3,530	3,521	3,630	3,615	2.55	458	5M	17B
1404/08/14	3,522	3,465	3,564	3,525	(0.98)	503	5M	18B
1404/08/13	3,660	3,551	3,660	3,560	(2.73)	462	7M	24B
1404/08/12	3,620	3,620	3,690	3,660	0.97	423	4M	15B
1404/08/11	3,590	3,590	3,690	3,625	(0.98)	583	10M	34B
1404/08/10	3,641	3,601	3,796	3,661	(1.11)	465	6M	20B
1404/08/07	3,720	3,648	3,756	3,702	(1.49)	570	4M	15B
1404/08/06	3,822	3,718	3,839	3,758	(1.93)	1,548	17M	63B
1404/08/05	3,830	3,830	3,900	3,832	(2.94)	1,563	24M	94B
1404/08/04	3,948	3,948	3,948	3,948	(3.0)	134	9M	36B
1404/08/03	4,070	4,070	4,070	4,070	(2.98)	83	5M	20B
1404/07/30	4,213	4,171	4,248	4,195	0.53	223	3M	12B
1404/07/29	4,200	4,129	4,239	4,173	0.34	730	6M	24B
1404/07/28	4,199	4,141	4,216	4,159	0.19	277	1M	5B
1404/07/27	4,230	4,150	4,250	4,151	0.56	298	2M	8B
1404/07/26	4,064	4,055	4,132	4,128	2.89	364	5M	19B
1404/07/23	4,047	3,975	4,061	4,012	0.12	749	6M	25B
1404/07/22	3,994	3,990	4,060	4,007	0.25	294	3M	12B
1404/07/21	3,906	3,906	4,065	3,997	0.03	426	6M	26B
1404/07/20	3,985	3,890	3,997	3,996	2.96	358	14M	58B
1404/07/19	3,873	3,838	3,980	3,881	0.41	615	12M	47B
1404/07/16	3,900	3,817	3,928	3,865	(0.74)	919	10M	39B
1404/07/15	3,882	3,860	3,946	3,894	0.80	550	8M	31B
1404/07/14	3,961	3,793	3,961	3,863	0.44	703	6M	23B
1404/07/13	3,944	3,809	3,944	3,846	0.42	359	4M	16B
1404/07/12	3,701	3,701	3,864	3,830	2.08	432	6M	23B
1404/07/09	3,760	3,694	3,824	3,752	(0.5)	1,152	4M	14B
1404/07/08	3,960	3,761	3,960	3,771	(2.73)	918	10M	37B
1404/07/07	3,878	3,802	3,878	3,877	2.95	719	28M	107B
1404/07/06	3,765	3,759	3,766	3,766	2.98	334	10M	36B
1404/07/05	3,451	3,450	3,661	3,657	2.87	456	13M	46B
1404/07/02	3,590	3,493	3,661	3,555	(1.25)	800	10M	34B
1404/07/01	3,600	3,600	3,600	3,600	2.97	313	22M	80B
1404/06/31	3,450	3,450	3,588	3,496	(1.69)	1,918	11M	37B
1404/06/30	3,465	3,465	3,465	3,556	(0.45)	32	617K	2B
1404/06/29	3,491	3,491	3,491	3,572	(0.72)	24	1M	4B
1404/06/26	3,525	3,525	3,540	3,598	(0.99)	136	1M	5B
1404/06/25	3,705	3,594	3,717	3,634	(1.92)	666	6M	22B
1404/06/24	3,678	3,657	3,790	3,705	0.68	233	4M	14B
1404/06/23	3,573	3,569	3,681	3,680	2.97	273	9M	32B
1404/06/22	3,568	3,565	3,640	3,574	0.11	142	525K	2B
1404/06/18	3,557	3,535	3,663	3,570	0.37	252	2M	8B
1404/06/17	3,479	3,478	3,583	3,557	2.24	191	3M	12B
1404/06/16	3,455	3,455	3,555	3,479	0.78	177	1M	5B
1404/06/15	3,401	3,400	3,588	3,452	(0.92)	522	5M	19B
1404/06/12	3,530	3,460	3,530	3,484	1.63	302	3M	10B
1404/06/11	3,360	3,360	3,460	3,428	2.02	200	3M	11B
1404/06/09	3,247	3,247	3,446	3,360	0.39	214	2M	6B
1404/06/08	3,400	3,347	3,400	3,347	(2.99)	239	6M	22B
1404/06/05	3,403	3,403	3,539	3,450	0.41	242	2M	9B
1404/06/04	3,508	3,423	3,509	3,436	0.85	232	2M	8B
1404/06/03	3,434	3,339	3,434	3,407	2.19	438	8M	29B
1404/06/01	3,358	3,356	3,424	3,334	0.27	182	688K	2B
1404/05/29	3,324	3,321	3,391	3,325	0.97	276	2M	6B
1404/05/28	3,279	3,240	3,364	3,293	0.30	384	3M	9B
1404/05/27	3,287	3,205	3,287	3,283	2.85	267	7M	24B
1404/05/26	3,235	3,235	3,270	3,192	0.54	166	834K	3B
1404/05/25	3,097	3,097	3,255	3,175	(0.53)	401	2M	6B
1404/05/22	3,112	3,107	3,142	3,192	(0.34)	96	528K	2B
1404/05/21	3,142	3,142	3,178	3,203	(1.11)	266	2M	5B
1404/05/20	3,224	3,221	3,260	3,239	(2.44)	245	4M	12B
1404/05/19	3,280	3,268	3,358	3,320	(1.45)	336	3M	9B
1404/05/18	3,340	3,298	3,390	3,369	(0.88)	185	2M	6B
1404/05/12	3,739	3,739	3,870	3,809	0.08	487	8M	31B
1404/05/11	3,741	3,741	3,900	3,806	(1.25)	353	3M	10B
1404/05/08	3,847	3,847	3,960	3,854	(2.8)	371	5M	21B
1404/05/07	3,965	3,965	3,965	3,965	(2.99)	107	4M	15B
1404/05/06	4,120	4,087	4,120	4,087	(2.99)	189	4M	17B
1404/05/05	4,286	4,139	4,380	4,213	(1.24)	822	10M	42B
1404/05/04	4,389	4,260	4,400	4,266	(2.85)	956	19M	79B
1404/05/01	4,398	4,389	4,489	4,391	(2.94)	787	12M	52B
1404/04/31	4,600	4,480	4,630	4,524	(0.2)	724	7M	31B
1404/04/30	4,533	4,532	4,533	4,533	3.00	298	7M	34B
1404/04/29	4,341	4,334	4,457	4,401	1.69	434	4M	17B
1404/04/28	4,445	4,287	4,445	4,328	(1.55)	906	9M	39B
1404/04/25	4,340	4,340	4,450	4,396	1.43	398	5M	20B
1404/04/24	4,398	4,278	4,440	4,334	0.53	733	8M	34B
1404/04/23	4,257	4,245	4,332	4,311	2.50	410	6M	27B
1404/04/22	4,140	4,120	4,289	4,206	0.38	308	2M	10B
1404/04/21	4,249	4,140	4,249	4,190	1.55	332	4M	15B
1404/04/18	4,125	4,125	4,133	4,126	(2.96)	360	7M	30B
1404/04/17	4,305	4,230	4,490	4,252	(2.48)	307	8M	33B
1404/04/16	4,476	4,261	4,476	4,360	0.30	415	4M	15B
1404/04/11	4,333	4,333	4,556	4,347	(2.66)	4,213	57M	247B
1404/04/10	4,333	4,333	4,333	4,466	(0.02)	13	37K	159M
1404/04/09	4,467	4,467	4,467	4,467	(3.0)	38	4M	17B
1404/04/08	4,570	4,570	4,570	4,605	(2.25)	34	3M	13B
1404/04/07	4,648	4,648	4,648	4,711	(1.67)	46	2M	10B
1404/03/21	4,850	4,725	4,850	4,791	0.84	993	7M	32B
1404/03/20	4,860	4,717	4,860	4,751	(0.75)	1,016	12M	59B
1404/03/19	4,907	4,696	4,907	4,787	(0.73)	1,459	16M	79B
1404/03/18	4,752	4,752	4,824	4,822	2.95	2,131	77M	374B
1404/03/17	4,639	4,639	4,774	4,684	(2.05)	3,673	72M	339B
1404/03/13	4,782	4,782	4,782	4,782	2.99	312	10M	48B
1404/03/12	4,643	4,643	4,643	4,643	2.99	311	18M	83B
1404/03/11	4,508	4,508	4,508	4,508	2.99	293	21M	95B
1404/03/10	4,377	4,377	4,377	4,377	2.99	262	12M	54B
1404/03/07	4,250	4,250	4,250	4,250	2.98	233	7M	31B
1404/03/06	4,200	4,102	4,224	4,127	0.54	290	1M	6B
1404/03/05	4,022	4,022	4,115	4,105	2.73	328	4M	18B
1404/03/04	4,001	3,930	4,082	3,996	(0.12)	392	843K	3B
1404/03/03	4,001	3,939	4,105	4,001	0.38	360	987K	4B
1404/02/31	3,968	3,968	4,099	3,986	(2.54)	1,352	6M	24B
1404/02/30	4,164	4,040	4,164	4,090	(1.78)	1,438	7M	28B
1404/02/29	4,300	4,119	4,300	4,164	(1.93)	904	4M	15B
1404/02/28	4,232	4,229	4,290	4,246	0.33	334	3M	14B
1404/02/27	4,320	4,215	4,320	4,232	(2.6)	994	7M	31B
1404/02/24	4,416	4,302	4,525	4,345	(1.87)	958	6M	28B
1404/02/23	4,478	4,385	4,560	4,428	(1.12)	678	9M	39B
1404/02/22	4,486	4,381	4,486	4,478	2.80	502	5M	25B
1404/02/21	4,475	4,343	4,475	4,356	(2.7)	841	10M	42B
1404/02/20	4,563	4,428	4,563	4,477	(1.91)	1,070	6M	27B
1404/02/17	4,438	4,437	4,572	4,564	2.82	501	15M	68B
1404/02/16	4,587	4,396	4,587	4,439	(0.92)	1,413	7M	32B
1404/02/15	4,520	4,389	4,522	4,480	2.03	648	11M	51B
1404/02/14	4,300	4,300	4,393	4,391	2.93	522	21M	93B
1404/02/13	4,135	4,135	4,362	4,266	0.54	1,067	8M	33B
1404/02/10	4,295	4,295	4,295	4,243	1.75	288	2M	9B
1404/02/09	4,199	4,199	4,199	4,170	2.28	227	3M	12B
1404/02/08	4,074	3,982	4,170	4,077	(0.2)	847	5M	19B
1404/02/07	4,260	4,012	4,260	4,085	(1.23)	444	3M	13B
1404/02/06	4,136	4,135	4,136	4,136	2.99	391	5M	19B
1404/02/03	4,035	3,862	4,040	4,016	2.37	596	11M	45B
1404/02/02	3,958	3,845	3,958	3,923	2.08	330	3M	12B
1404/02/01	3,844	3,778	3,844	3,843	2.95	485	14M	56B
1404/01/31	3,772	3,772	3,772	3,733	1.91	243	3M	10B
1404/01/30	3,663	3,663	3,663	3,663	2.98	258	5M	18B
1404/01/27	3,363	3,363	3,560	3,557	2.89	492	9M	33B
1404/01/26	3,519	3,420	3,519	3,457	1.14	399	2M	8B
1404/01/25	3,418	3,418	3,418	3,418	2.98	432	6M	21B
1404/01/24	3,245	3,245	3,329	3,319	2.66	312	4M	14B
1404/01/23	3,235	3,201	3,279	3,233	0.25	756	2M	6B
1404/01/20	3,340	3,219	3,340	3,225	(2.8)	560	8M	25B
1404/01/19	3,210	3,210	3,405	3,318	0.36	291	1M	4B
1404/01/18	3,399	3,286	3,399	3,306	(2.39)	1,741	4M	13B
1404/01/17	3,399	3,339	3,399	3,387	(0.41)	582	1M	5B
1404/01/16	3,350	3,334	3,485	3,401	(1.05)	1,842	3M	10B
1404/01/10	3,460	3,460	3,518	3,437	0.15	295	388K	1B
1404/01/09	3,424	3,424	3,490	3,432	0.12	367	669K	2B
1404/01/06	3,452	3,360	3,515	3,428	(0.72)	2,079	5M	16B
1404/01/05	3,448	3,400	3,530	3,453	0.03	533	2M	5B
1403/12/28	3,473	3,395	3,473	3,452	(1.37)	756	2M	8B
1403/12/27	3,547	3,434	3,555	3,500	(0.34)	988	1M	5B
1403/12/26	3,486	3,461	3,570	3,512	0.20	584	2M	7B
1403/12/25	3,505	3,479	3,570	3,505	0.14	586	4M	14B
1403/12/22	3,478	3,478	3,482	3,500	(2.37)	167	3M	12B
1403/12/14	4,250	4,214	4,390	4,266	(0.72)	1,167	2M	10B
1403/12/13	4,254	4,254	4,367	4,297	(2.01)	218	2M	10B
1403/12/12	4,460	4,319	4,460	4,385	(0.25)	472	1M	6B
1403/12/11	4,390	4,362	4,480	4,396	0.07	584	638K	3B
1403/12/08	4,393	4,358	4,481	4,393	(0.02)	656	2M	7B
1403/12/07	4,161	4,161	4,401	4,394	2.83	552	4M	19B
1403/12/06	4,186	4,184	4,312	4,273	2.05	452	2M	11B
1403/12/05	4,180	4,162	4,270	4,187	0.05	350	773K	3B
1403/12/04	4,105	4,093	4,213	4,185	(0.66)	1,126	1M	6B
1403/12/01	4,182	4,181	4,300	4,213	0.21	583	885K	4B
1403/11/30	4,180	4,180	4,287	4,204	0.21	382	1M	6B
1403/11/29	4,081	4,081	4,260	4,195	(0.1)	650	1M	6B
1403/11/28	4,199	4,193	4,317	4,199	(2.82)	958	5M	20B
1403/11/27	4,405	4,305	4,405	4,321	(2.64)	726	3M	14B
1403/11/23	4,421	4,416	4,600	4,438	(2.5)	2,025	4M	18B
1403/11/21	4,600	4,475	4,650	4,552	(1.32)	2,190	4M	17B
1403/11/17	4,640	4,570	4,680	4,613	0.20	1,243	3M	12B
1403/11/16	4,480	4,480	4,669	4,604	0.24	549	6M	26B
1403/11/15	4,510	4,500	4,613	4,593	2.55	679	5M	25B
1403/11/14	4,460	4,438	4,499	4,479	2.54	512	3M	15B
1403/11/13	4,352	4,326	4,430	4,368	0.32	517	2M	10B
1403/11/10	4,370	4,340	4,421	4,354	0.05	475	482K	2B
1403/11/08	4,349	4,323	4,449	4,352	0.05	531	2M	8B
1403/11/07	4,372	4,303	4,400	4,350	(0.66)	569	2M	8B
1403/11/06	4,261	4,250	4,429	4,379	0.25	541	2M	10B
1403/11/03	4,410	4,321	4,448	4,368	1.09	506	3M	11B
1403/11/02	4,277	4,277	4,440	4,321	(2.0)	1,557	4M	18B
1403/11/01	4,408	4,403	4,539	4,409	(2.86)	1,855	8M	37B
1403/10/30	4,490	4,485	4,648	4,539	(1.82)	2,489	4M	20B
1403/10/29	4,616	4,561	4,697	4,623	(1.68)	825	2M	10B
1403/10/26	4,613	4,613	4,727	4,702	2.44	675	6M	26B
1403/10/24	4,428	4,428	4,689	4,590	0.70	791	2M	10B
1403/10/23	4,603	4,550	4,680	4,558	(2.81)	1,053	5M	21B
1403/10/22	4,884	4,605	4,884	4,690	(1.16)	1,761	8M	36B
1403/10/19	4,748	4,630	4,748	4,745	2.93	1,029	13M	64B
1403/10/18	4,510	4,510	4,613	4,610	2.92	709	9M	43B
1403/10/17	4,478	4,399	4,560	4,479	0.99	662	3M	12B
1403/10/16	4,593	4,385	4,593	4,435	(1.29)	1,409	4M	18B
1403/10/15	4,458	4,450	4,495	4,493	2.93	759	6M	25B
1403/10/12	4,370	4,241	4,422	4,365	1.65	1,807	4M	19B
1403/10/11	4,234	4,234	4,397	4,294	(1.15)	9,862	3M	13B
1403/10/10	4,284	4,280	4,410	4,344	(1.43)	775	3M	15B
1403/10/09	4,500	4,402	4,500	4,407	(2.89)	1,335	13M	58B
1403/10/08	4,376	4,376	4,563	4,538	2.41	964	14M	63B
1403/10/05	4,660	4,399	4,660	4,431	(2.29)	1,582	12M	53B
1403/10/04	4,530	4,422	4,539	4,535	2.90	495	6M	27B
1403/10/03	4,303	4,266	4,420	4,407	2.68	799	10M	43B
1403/10/02	4,303	4,100	4,303	4,292	2.73	1,165	25M	105B
1403/10/01	4,189	4,111	4,191	4,178	2.68	918	9M	37B
1403/09/28	3,910	3,910	4,091	4,069	2.44	862	9M	35B
1403/09/27	4,080	3,906	4,080	3,972	(1.32)	944	9M	36B
1403/09/26	4,037	4,020	4,120	4,025	(2.87)	668	8M	31B
1403/09/25	4,250	4,012	4,252	4,144	0.36	1,195	13M	55B
1403/09/24	4,138	4,138	4,138	4,129	2.76	523	3M	14B
1403/09/21	4,018	4,018	4,018	4,018	3.00	471	12M	47B
1403/09/20	3,915	3,915	3,915	3,901	2.63	238	3M	13B
1403/09/19	3,741	3,741	3,853	3,801	1.60	425	2M	8B
1403/09/18	3,732	3,732	3,830	3,741	(2.76)	772	10M	37B
1403/09/17	3,900	3,840	3,932	3,847	(2.8)	456	5M	20B
1403/09/14	3,837	3,820	4,006	3,958	1.75	905	16M	63B
1403/09/13	3,947	3,839	3,947	3,890	1.49	732	14M	53B
1403/09/12	3,823	3,770	3,835	3,833	2.93	585	5M	17B
1403/09/11	3,719	3,719	3,798	3,724	(2.87)	764	7M	27B
1403/09/10	3,820	3,787	3,949	3,834	(1.79)	527	5M	19B
1403/09/07	3,980	3,897	3,998	3,904	(2.81)	1,313	13M	49B
1403/09/06	4,099	3,900	4,099	4,017	0.93	755	11M	44B
1403/09/05	3,879	3,879	3,992	3,980	2.68	1,105	19M	76B
1403/09/04	3,755	3,755	3,910	3,876	1.49	970	9M	36B
1403/09/03	3,723	3,723	3,899	3,819	0.10	559	5M	18B
1403/08/30	3,826	3,812	3,919	3,815	(2.9)	377	7M	26B
1403/08/29	3,900	3,777	3,998	3,929	1.21	617	10M	38B
1403/08/28	3,805	3,710	3,933	3,882	1.65	695	13M	49B
1403/08/27	3,836	3,700	3,836	3,819	2.52	452	7M	28B
1403/08/26	3,725	3,725	3,725	3,725	2.99	276	4M	15B
1403/08/23	3,540	3,447	3,626	3,617	2.73	570	15M	55B
1403/08/22	3,516	3,405	3,524	3,521	2.89	550	12M	43B
1403/08/21	3,445	3,360	3,445	3,422	2.30	428	4M	12B
1403/08/20	3,323	3,323	3,403	3,345	1.24	286	2M	7B
1403/08/19	3,382	3,204	3,382	3,304	0.61	349	1M	4B
1403/08/16	3,300	3,139	3,303	3,284	2.40	378	7M	23B
1403/08/15	3,122	3,122	3,208	3,207	2.95	314	5M	15B
1403/08/14	3,110	3,092	3,150	3,115	(2.26)	350	4M	11B
1403/08/13	3,133	3,106	3,133	3,187	(0.47)	107	734K	2B
1403/08/12	3,234	3,128	3,299	3,202	(0.68)	321	2M	6B
1403/08/09	3,124	3,124	3,293	3,224	0.12	326	1M	5B
1403/08/08	3,255	3,171	3,257	3,220	1.80	370	4M	12B
1403/08/07	3,193	3,193	3,193	3,163	2.03	203	3M	11B
1403/08/06	3,176	3,176	3,176	3,100	0.52	162	867K	3B
1403/08/05	3,030	3,030	3,171	3,084	0.16	207	301K	948M
1403/08/02	3,040	3,015	3,050	3,079	(0.93)	205	2M	5B
1403/08/01	3,181	3,026	3,181	3,108	(0.35)	156	621K	2B
1403/07/30	3,100	3,097	3,110	3,119	(2.29)	305	4M	11B
1403/07/29	3,118	3,118	3,140	3,192	(0.68)	116	1M	3B
1403/07/28	3,145	3,144	3,180	3,214	(0.83)	194	1M	4B
1403/07/25	3,218	3,217	3,260	3,241	(2.26)	384	4M	11B
1403/07/24	3,245	3,245	3,260	3,316	(0.87)	110	1M	4B
1403/07/23	3,332	3,262	3,362	3,345	(0.51)	200	923K	3B
1403/07/22	3,372	3,360	3,422	3,362	0.09	280	695K	2B
1403/07/21	3,325	3,321	3,400	3,359	0.12	255	778K	3B
1403/07/18	3,379	3,321	3,380	3,355	0.03	335	1M	3B
1403/07/17	3,324	3,323	3,387	3,354	(0.06)	858	1M	4B
1403/07/16	3,344	3,344	3,346	3,356	(0.62)	295	3M	10B
1403/07/15	3,344	3,344	3,344	3,377	0.0	4	17K	57M
1403/07/14	3,345	3,345	3,345	3,377	(0.03)	6	156K	523M
1403/07/11	3,346	3,346	3,346	3,378	(0.03)	17	93K	310M
1403/07/10	3,346	3,346	3,346	3,379	0.0	10	52K	173M
1403/07/09	3,355	3,355	3,356	3,379	(0.27)	102	1M	4B
1403/07/08	3,356	3,356	3,356	3,388	(0.03)	15	141K	473M
1403/07/07	3,357	3,357	3,357	3,389	(0.03)	16	97K	325M
1403/07/04	3,383	3,345	3,427	3,390	0.24	222	2M	6B
1403/07/03	3,328	3,326	3,427	3,382	1.62	486	5M	19B
1403/07/02	3,297	3,244	3,397	3,328	(0.48)	609	3M	11B
1403/07/01	3,337	3,306	3,437	3,344	0.21	236	1M	4B
1403/06/28	3,390	3,295	3,390	3,337	0.24	182	2M	7B
1403/06/27	3,216	3,216	3,391	3,329	1.09	287	2M	7B
1403/06/26	3,282	3,221	3,374	3,293	(0.24)	273	2M	6B
1403/06/25	3,215	3,215	3,375	3,301	0.33	197	2M	5B
1403/06/24	3,347	3,265	3,351	3,290	1.11	259	2M	6B
1403/06/21	3,182	3,182	3,320	3,254	0.93	272	2M	7B
1403/06/20	3,225	3,172	3,280	3,224	0.0	224	993K	3B
1403/06/19	3,131	3,131	3,288	3,224	0.25	199	973K	3B
1403/06/18	3,205	3,134	3,302	3,216	(0.28)	217	1M	3B
1403/06/17	3,202	3,202	3,305	3,225	0.50	294	1M	4B
1403/06/13	3,253	3,249	3,253	3,209	0.60	202	1M	5B
1403/06/11	3,215	3,200	3,215	3,190	1.21	239	3M	10B
1403/06/10	3,152	3,151	3,152	3,152	1.97	250	8M	24B
1403/06/07	3,143	3,143	3,143	3,091	0.29	153	708K	2B
1403/06/06	3,053	3,053	3,119	3,082	0.78	216	2M	6B
1403/06/05	3,032	3,032	3,113	3,058	0.20	159	720K	2B
1403/06/03	3,022	3,022	3,107	3,052	0.16	178	479K	1B
1403/05/31	3,049	3,001	3,099	3,047	(0.07)	225	918K	3B
1403/05/30	3,106	3,042	3,106	3,049	0.03	132	507K	2B
1403/05/29	3,045	3,045	3,090	3,048	0.59	231	2M	5B
1403/05/28	3,087	3,033	3,087	3,030	0.10	177	281K	866M
1403/05/27	3,043	3,011	3,078	3,027	0.30	209	794K	2B
1403/05/24	2,990	2,990	3,042	3,018	0.20	286	1M	4B
1403/05/23	2,983	2,983	2,983	3,012	(0.03)	26	165K	492M
1403/05/22	2,985	2,985	2,986	3,013	(0.07)	96	403K	1B
1403/05/16	2,996	2,995	3,041	3,015	(0.33)	1,687	2M	6B
1403/05/15	3,001	2,999	3,058	3,025	(0.13)	186	817K	2B
1403/05/14	2,992	2,992	3,052	3,029	0.23	237	2M	5B
1403/05/13	3,010	3,004	3,120	3,022	(5.41)	172	2M	6B
1403/05/10	3,209	3,186	3,400	3,195	(5.72)	321	3M	9B
1403/05/09	3,380	3,204	3,450	3,389	0.47	264	1M	5B
1403/05/08	3,661	3,308	3,661	3,373	(4.15)	303	2M	6B
1403/05/06	3,600	3,411	3,699	3,519	(3.0)	261	2M	6B
1403/05/03	3,488	3,488	3,670	3,628	0.22	203	1M	4B
1403/05/02	3,500	3,500	3,700	3,620	0.72	195	1M	5B
1403/05/01	3,408	3,408	3,648	3,594	1.64	210	2M	6B
1403/04/31	3,507	3,483	3,651	3,536	(2.29)	413	2M	8B
1403/04/30	3,521	3,505	3,700	3,619	(0.88)	243	770K	3B
1403/04/27	3,504	3,504	3,700	3,651	2.87	342	2M	9B
1403/04/24	3,441	3,441	3,600	3,549	3.86	305	1M	4B
1403/04/23	3,415	3,388	3,500	3,417	(2.4)	228	2M	6B
1403/04/20	3,543	3,452	3,668	3,501	(2.86)	228	1M	4B
1403/04/19	3,544	3,544	3,667	3,604	0.36	292	3M	10B
1403/04/18	3,542	3,542	3,650	3,591	(0.36)	367	3M	10B
1403/04/17	3,666	3,462	3,666	3,604	4.16	413	6M	23B
1403/04/16	3,460	3,460	3,460	3,460	5.97	88	237K	819M
1403/04/10	3,861	3,652	3,880	3,753	(3.12)	324	2M	8B
1403/04/09	3,704	3,704	3,896	3,874	5.39	408	4M	15B
1403/04/06	3,654	3,640	3,677	3,676	1.97	175	955K	4B
1403/04/04	3,541	3,541	3,618	3,605	1.61	262	1M	4B
1403/04/03	3,532	3,532	3,600	3,548	(1.55)	213	788K	3B
1403/04/02	3,606	3,500	3,606	3,604	1.92	271	2M	7B
1403/03/30	3,484	3,473	3,576	3,536	0.86	216	696K	2B
1403/03/29	3,584	3,458	3,584	3,506	(0.26)	141	469K	2B
1403/03/27	3,506	3,504	3,590	3,515	(1.68)	713	1M	5B
1403/03/26	3,615	3,575	3,615	3,575	(1.97)	146	2M	8B
1403/03/23	3,625	3,594	3,730	3,647	(0.55)	282	2M	7B
1403/03/22	3,669	3,598	3,669	3,667	1.92	378	5M	18B
1403/03/21	3,589	3,589	3,598	3,598	1.98	175	563K	2B
1403/03/20	3,519	3,519	3,610	3,528	(1.73)	273	2M	8B
1403/03/19	3,697	3,553	3,697	3,590	(0.97)	272	2M	7B
1403/03/16	3,578	3,538	3,628	3,625	1.91	324	2M	7B
1403/03/13	3,580	3,488	3,580	3,557	1.34	270	1M	4B
1403/03/12	3,510	3,510	3,510	3,510	1.98	220	1M	4B
1403/03/09	3,442	3,381	3,442	3,442	1.99	154	215K	741M
1403/03/08	3,374	3,330	3,375	3,375	1.99	247	2M	5B
1403/03/07	3,309	3,309	3,375	3,309	(1.98)	346	7M	22B
1403/03/06	3,376	3,376	3,376	3,376	(1.97)	48	378K	1B
1403/03/05	3,491	3,423	3,550	3,444	(1.37)	136	895K	3B
1403/03/01	3,470	3,459	3,576	3,492	(1.05)	243	2M	5B
1403/02/30	3,655	3,524	3,655	3,529	(4.85)	354	5M	16B
1403/02/29	3,655	3,655	3,769	3,709	1.34	286	2M	7B
1403/02/26	3,628	3,620	3,730	3,660	(1.88)	389	2M	7B
1403/02/25	3,812	3,606	3,833	3,730	(0.64)	417	4M	13B
1403/02/24	3,820	3,698	3,870	3,754	(3.35)	287	2M	8B
1403/02/23	3,992	3,800	4,078	3,884	(2.17)	490	4M	16B
1403/02/22	4,000	3,942	4,079	3,970	(1.29)	393	2M	10B
1403/02/19	4,042	3,990	4,100	4,022	(0.74)	392	2M	8B
1403/02/18	4,027	4,027	4,137	4,052	(0.34)	313	1M	4B
1403/02/17	4,026	4,026	4,120	4,066	0.20	382	1M	6B
1403/02/16	4,123	4,021	4,159	4,058	(2.43)	503	3M	12B
1403/02/12	4,100	4,100	4,215	4,159	0.73	370	2M	10B
1403/02/11	4,200	4,025	4,200	4,129	(0.05)	498	5M	21B
1403/02/10	4,011	4,011	4,189	4,131	2.63	478	4M	17B
1403/02/09	4,061	4,010	4,100	4,025	(2.04)	407	2M	9B
1403/02/08	4,280	3,999	4,280	4,109	0.76	386	2M	8B
1403/02/05	4,010	4,010	4,120	4,078	1.77	383	3M	11B
1403/02/04	4,000	3,945	4,050	4,007	0.28	350	1M	5B
1403/02/03	3,912	3,912	4,070	3,996	(0.3)	420	1M	5B
1403/02/02	4,004	3,901	4,145	4,008	0.38	485	3M	11B
1403/02/01	3,750	3,750	4,003	3,993	4.72	469	3M	10B
1403/01/29	3,750	3,750	3,815	3,813	0.93	255	1M	4B
1403/01/28	3,778	3,777	3,820	3,778	(0.97)	312	2M	8B
1403/01/27	3,780	3,746	3,820	3,815	0.85	425	2M	8B
1403/01/26	3,783	3,783	3,783	3,783	(0.99)	33	162K	613M
1403/01/25	3,965	3,781	3,980	3,821	(3.99)	1,039	9M	34B
1403/01/21	4,032	3,966	4,032	3,980	(0.67)	500	2M	9B
1403/01/20	3,904	3,904	4,077	4,007	1.19	392	2M	10B
1403/01/19	3,896	3,896	4,005	3,960	(0.13)	740	4M	14B
1403/01/18	3,980	3,896	4,049	3,965	(1.22)	600	2M	9B
1403/01/15	4,053	3,946	4,120	4,014	(1.76)	850	4M	17B
1403/01/14	4,101	4,062	4,150	4,086	(2.39)	432	2M	8B
1403/01/11	4,153	4,153	4,266	4,186	(0.5)	361	1M	6B
1403/01/08	4,141	4,141	4,250	4,207	(0.78)	460	2M	7B
1403/01/07	4,261	4,170	4,322	4,240	(1.65)	683	3M	13B
1403/01/06	4,251	4,251	4,372	4,311	0.94	492	3M	11B
1403/01/05	4,030	4,030	4,331	4,271	3.24	464	2M	10B
1402/12/28	4,056	4,056	4,160	4,137	0.17	346	2M	6B
1402/12/27	4,048	3,974	4,170	4,130	3.69	655	2M	9B
1402/12/26	4,020	3,960	4,097	3,983	(0.45)	442	1M	5B
1402/12/23	4,013	3,949	4,100	4,001	(1.84)	794	9M	35B
1402/12/22	4,054	4,035	4,178	4,076	(0.42)	578	2M	9B
1402/12/21	4,100	4,069	4,140	4,093	(0.7)	681	4M	14B
1402/12/20	4,141	4,022	4,193	4,122	0.05	162	1M	4B
1402/12/16	4,109	4,090	4,184	4,120	(0.24)	441	2M	8B
1402/12/15	4,101	4,100	4,199	4,130	(0.51)	516	3M	11B
1402/12/14	4,200	4,115	4,220	4,151	(1.38)	358	1M	5B
1402/12/13	4,224	4,123	4,300	4,209	2.11	638	6M	27B
1402/12/12	4,025	4,022	4,200	4,122	0.81	583	4M	17B
1402/12/09	4,058	4,010	4,168	4,089	1.59	402	1M	5B
1402/12/08	3,952	3,952	4,099	4,025	(0.42)	414	2M	8B
1402/12/07	4,097	4,000	4,178	4,042	(1.96)	505	2M	9B
1402/12/05	4,198	4,096	4,198	4,123	(0.7)	435	1M	5B
1402/12/02	4,151	4,097	4,238	4,152	0.05	327	808K	3B
1402/12/01	4,130	4,120	4,250	4,150	(0.79)	336	2M	6B
1402/11/30	4,200	4,132	4,240	4,183	(0.38)	536	3M	12B
1402/11/29	4,200	4,123	4,243	4,199	0.24	440	2M	7B
1402/11/28	4,125	4,101	4,270	4,189	2.07	570	4M	15B
1402/11/25	4,088	4,080	4,192	4,104	(1.44)	610	3M	14B
1402/11/24	4,200	4,123	4,231	4,164	(1.23)	473	3M	12B
1402/11/23	4,221	4,176	4,300	4,216	(1.03)	549	3M	13B
1402/11/21	4,252	4,246	4,300	4,260	(1.05)	547	3M	11B
1402/11/18	4,247	4,247	4,350	4,305	0.05	759	4M	17B
1402/11/17	4,281	4,212	4,349	4,303	0.51	598	4M	16B
1402/11/16	4,255	4,252	4,320	4,281	(0.19)	586	4M	15B
1402/11/15	4,315	4,212	4,349	4,289	(0.6)	740	6M	24B
1402/11/14	4,200	4,200	4,339	4,315	4.40	1,132	11M	49B
1402/11/11	4,142	4,101	4,207	4,133	(2.06)	726	5M	19B
1402/11/10	4,162	4,160	4,310	4,220	0.26	724	4M	16B
1402/11/09	4,231	4,100	4,320	4,209	(2.05)	793	5M	19B
1402/11/08	4,068	4,068	4,322	4,297	4.37	952	9M	38B
1402/11/07	4,160	4,055	4,208	4,117	(1.06)	567	3M	11B
1402/11/04	4,041	4,041	4,249	4,161	1.79	521	3M	12B
1402/11/03	4,250	4,041	4,256	4,088	(3.88)	693	6M	26B
1402/11/02	4,300	4,212	4,323	4,253	0.0	725	7M	31B
1402/11/01	4,190	4,143	4,342	4,253	2.14	948	9M	39B
1402/10/30	4,189	4,110	4,245	4,164	(1.19)	633	4M	17B
1402/10/27	4,185	4,170	4,287	4,214	0.12	612	4M	16B
1402/10/26	4,110	4,103	4,294	4,209	1.20	685	4M	17B
1402/10/25	4,170	4,131	4,199	4,159	(0.79)	527	3M	14B
1402/10/24	4,152	4,152	4,211	4,192	(0.21)	690	4M	18B
1402/10/23	4,182	4,111	4,255	4,201	(0.4)	627	3M	14B
1402/10/20	4,183	4,183	4,258	4,218	0.0	603	3M	14B
1402/10/19	4,200	4,168	4,291	4,218	0.38	684	6M	27B
1402/10/18	4,132	4,132	4,244	4,202	0.53	639	5M	20B
1402/10/17	4,150	4,136	4,238	4,180	0.92	648	4M	19B
1402/10/16	4,020	4,020	4,206	4,142	1.37	694	4M	15B
1402/10/13	4,120	4,025	4,196	4,086	(2.58)	691	5M	21B
1402/10/12	4,327	4,113	4,328	4,194	(2.94)	985	7M	31B
1402/10/11	4,162	4,162	4,338	4,321	4.57	2,011	26M	110B
1402/10/10	3,971	3,971	4,179	4,132	3.43	1,058	7M	29B
1402/10/09	3,911	3,911	4,029	3,995	4.09	948	7M	27B
1402/10/06	3,901	3,778	3,958	3,838	(2.56)	1,168	9M	35B
1402/10/05	4,050	3,900	4,050	3,939	(3.55)	976	6M	25B
1402/10/04	4,136	4,060	4,136	4,084	(0.24)	634	5M	20B
1402/10/03	4,165	4,059	4,195	4,094	(1.49)	1,020	8M	32B
1402/10/02	4,130	4,080	4,223	4,156	2.69	1,172	8M	32B
1402/09/29	3,954	3,916	4,133	4,047	1.84	1,074	8M	34B
1402/09/28	4,029	3,935	4,029	3,974	(0.87)	700	6M	22B
1402/09/27	4,035	3,953	4,132	4,009	(1.4)	1,382	10M	40B
1402/09/25	3,991	3,991	4,119	4,066	3.28	1,296	11M	45B
1402/09/22	3,761	3,691	3,964	3,937	4.26	1,444	15M	59B
1402/09/21	3,850	3,680	3,899	3,776	(1.46)	1,116	13M	47B
1402/09/20	3,804	3,783	3,892	3,832	(0.67)	1,125	9M	36B
1402/09/19	3,830	3,820	3,996	3,858	(2.62)	1,622	12M	47B
1402/09/18	4,138	3,831	4,138	3,962	0.05	2,195	19M	76B
1402/09/15	3,885	3,821	3,993	3,960	4.13	3,692	72M	286B
1402/09/14	3,803	3,803	3,803	3,803	5.00	759	24M	93B
1402/09/13	3,622	3,622	3,622	3,622	4.99	110	2M	8B
1402/08/17	13,220	13,080	13,630	13,370	1.13	739	2M	29B
1402/08/16	12,970	12,970	13,470	13,220	(0.38)	677	3M	34B
1402/08/15	13,450	13,080	13,450	13,270	(0.15)	447	722K	10B
1402/08/14	13,080	13,080	13,470	13,290	0.0	308	347K	5B
1402/08/13	12,760	12,760	13,380	13,290	2.86	302	312K	4B
1402/08/10	13,000	12,720	13,040	12,920	(2.49)	277	388K	5B
1402/08/09	13,100	13,010	13,460	13,250	(0.23)	251	257K	3B
1402/08/08	12,850	12,850	13,470	13,280	2.00	304	665K	9B
1402/08/07	12,560	12,560	13,230	13,020	3.25	375	779K	10B
1402/08/06	13,000	12,550	13,000	12,610	(4.54)	504	2M	26B
1402/08/03	12,960	12,960	13,500	13,210	0.69	429	964K	13B
1402/08/02	12,980	12,970	13,350	13,120	(0.46)	404	1M	15B
1402/08/01	13,260	12,910	13,280	13,180	0.69	345	911K	12B
1402/07/30	12,970	12,850	13,280	13,090	0.93	338	510K	7B
1402/07/29	13,250	12,860	13,250	12,970	0.54	354	429K	6B
1402/07/26	12,890	12,390	13,150	12,900	0.0	417	1M	13B
1402/07/25	13,450	12,560	13,470	12,900	(2.42)	1,038	3M	37B
1402/07/24	13,380	13,050	13,400	13,220	1.61	469	841K	11B
1402/07/23	12,000	12,000	13,100	13,010	4.25	593	2M	23B
1402/07/22	12,420	12,320	13,050	12,480	(3.7)	416	955K	12B
1402/07/19	12,650	12,650	13,150	12,960	0.86	329	657K	9B
1402/07/18	12,370	12,370	13,150	12,850	1.58	412	724K	9B
1402/07/17	13,000	12,530	13,340	12,650	(4.02)	683	2M	27B
1402/07/16	13,510	13,170	13,520	13,180	(4.91)	296	2M	23B
1402/07/15	14,390	13,690	14,390	13,860	(3.82)	1,196	2M	25B
1402/07/12	14,000	14,000	14,530	14,410	4.12	832	1M	21B
1402/07/10	13,680	13,500	14,150	13,840	1.47	609	1M	17B
1402/07/09	13,500	13,200	14,070	13,640	(1.23)	508	811K	11B
1402/07/08	14,200	13,600	14,200	13,810	(1.92)	798	1M	21B
1402/07/05	14,350	13,830	14,370	14,080	(2.02)	854	2M	31B
1402/07/04	14,400	14,000	14,730	14,370	2.13	1,061	3M	42B
1402/07/03	13,830	13,650	14,160	14,070	4.30	1,273	5M	73B
1402/07/01	12,830	12,830	13,660	13,490	3.69	662	2M	25B
1402/06/29	12,820	12,820	13,180	13,010	(1.29)	365	944K	12B
1402/06/28	13,050	13,050	13,390	13,180	(0.6)	355	674K	9B
1402/06/27	13,030	13,030	13,450	13,260	0.61	360	517K	7B
1402/06/26	13,120	13,020	13,360	13,180	(0.3)	542	1M	14B
1402/06/22	13,160	13,160	13,420	13,220	(0.9)	436	823K	11B
1402/06/21	13,400	13,000	13,430	13,340	0.53	442	537K	7B
1402/06/20	12,940	12,940	13,350	13,270	0.68	423	718K	10B
1402/06/19	13,120	12,760	13,430	13,180	(0.15)	495	723K	10B
1402/06/18	13,590	13,000	13,590	13,200	(1.57)	509	2M	21B
1402/06/14	13,250	13,120	13,600	13,410	0.75	653	1M	18B
1402/06/13	12,910	12,910	13,610	13,310	1.53	755	2M	29B
1402/06/12	12,950	12,810	13,360	13,110	(0.61)	601	1M	15B
1402/06/11	12,900	12,900	13,640	13,190	(0.38)	669	2M	20B
1402/06/08	12,830	12,830	13,480	13,240	0.61	797	1M	17B
1402/06/07	13,500	12,920	13,500	13,160	(0.68)	734	2M	23B
1402/06/06	13,270	12,930	13,700	13,250	(1.41)	1,159	3M	40B
1402/06/05	13,760	13,000	14,060	13,440	(0.44)	1,513	5M	66B
1402/06/04	13,300	13,090	13,560	13,500	4.49	856	4M	48B
1402/06/01	12,930	12,640	12,930	12,920	4.87	968	6M	74B
1402/05/31	12,100	11,700	12,530	12,320	3.18	701	2M	30B
1402/05/30	11,780	11,430	12,070	11,940	3.83	775	3M	40B
1402/05/29	11,480	11,340	11,740	11,500	(0.35)	399	365K	4B
1402/05/28	11,750	11,430	11,800	11,540	0.44	538	856K	10B
1402/05/25	11,400	11,110	11,800	11,490	0.0	678	1M	12B
1402/05/24	11,710	11,440	11,900	11,490	(4.57)	552	976K	11B
1402/05/23	11,760	11,760	12,340	12,040	1.01	450	603K	7B
1402/05/22	11,990	11,680	12,120	11,920	0.51	467	901K	11B
1402/05/21	11,690	11,690	12,000	11,860	(3.58)	243	355K	4B
1402/05/18	12,350	12,200	12,620	12,300	(0.16)	392	540K	7B
1402/05/17	12,200	12,150	12,620	12,320	(0.81)	507	816K	10B
1402/05/16	12,110	12,110	12,580	12,420	1.97	689	990K	12B
1402/05/15	12,160	12,000	12,400	12,180	(0.9)	523	879K	11B
1402/05/14	12,010	11,860	12,510	12,290	2.67	588	981K	12B
1402/05/10	12,090	11,750	12,300	11,970	1.10	519	826K	10B
1402/05/09	11,610	11,540	12,090	11,840	0.51	494	892K	11B
1402/05/08	12,100	11,670	12,290	11,780	(4.07)	641	2M	27B
1402/05/07	12,990	12,200	13,030	12,280	(4.36)	846	4M	44B
1402/05/04	12,690	12,410	13,160	12,840	2.23	670	2M	31B
1402/05/03	13,100	12,050	13,100	12,560	(0.95)	893	3M	42B
1402/05/02	12,690	12,310	12,690	12,680	4.88	1,056	4M	57B
1402/05/01	11,620	11,610	12,310	12,090	3.07	1,027	3M	41B
1402/04/31	12,100	11,500	12,100	11,730	(3.06)	1,232	6M	65B
1402/04/28	12,500	11,590	12,700	12,100	(0.82)	1,426	6M	73B
1402/04/27	12,600	12,050	12,650	12,200	1.24	983	6M	74B
1402/04/26	12,200	12,020	12,470	12,050	(4.74)	600	2M	29B
1402/04/25	13,590	12,470	13,590	12,650	(3.58)	671	2M	30B
1402/04/24	13,190	12,700	13,260	13,120	3.88	1,269	4M	55B
1402/04/21	12,630	12,450	13,300	12,630	(3.59)	1,126	4M	45B
1402/04/20	13,650	12,910	13,820	13,100	(3.53)	811	3M	36B
1402/04/19	14,200	13,430	14,200	13,580	(3.89)	964	3M	41B
1402/04/18	14,600	14,020	14,800	14,130	(4.2)	1,019	3M	45B
1402/04/17	14,690	14,290	15,150	14,750	(1.93)	857	2M	24B
1402/04/14	15,060	14,680	15,330	15,040	(0.27)	960	3M	38B
1402/04/13	14,400	14,400	15,210	15,080	4.07	1,323	3M	48B
1402/04/12	14,690	14,380	14,770	14,490	(1.16)	1,247	3M	38B
1402/04/11	14,500	14,360	14,860	14,660	3.53	1,552	4M	58B
1402/04/10	14,000	13,630	14,470	14,160	1.51	1,106	5M	64B
1402/04/07	14,000	13,680	14,250	13,950	(1.83)	733	2M	34B
1402/04/06	14,100	13,980	14,860	14,210	(0.49)	1,120	4M	53B
1402/04/05	14,110	13,900	14,570	14,280	(0.76)	1,467	3M	37B
1402/04/04	13,920	13,920	14,950	14,390	(0.69)	1,244	3M	42B
1402/04/03	14,660	14,390	15,270	14,490	(4.29)	1,281	3M	44B
1402/03/31	15,150	14,600	15,740	15,140	(1.24)	1,304	2M	24B
1402/03/30	15,500	15,290	16,020	15,330	(4.72)	1,350	3M	47B
1402/03/29	15,280	15,280	16,640	16,090	0.19	527	698K	11B
1402/03/23	16,310	16,100	16,890	16,410	(3.13)	1,444	3M	55B
1402/03/22	17,850	16,430	17,850	16,940	(1.68)	1,658	3M	44B
1402/03/21	16,250	16,250	17,870	17,230	0.76	3,260	6M	96B
1402/03/20	17,550	17,080	17,550	17,100	(4.84)	97	156K	3B
1402/03/17	17,770	17,500	18,380	17,970	2.57	1,512	2M	41B
1402/03/16	16,910	16,900	17,670	17,520	4.10	1,680	3M	45B
1402/03/13	16,060	16,060	16,960	16,830	4.08	1,111	1M	25B
1402/03/10	16,500	16,090	16,550	16,170	(4.49)	743	1M	21B
1402/03/09	16,680	16,610	17,320	16,930	2.36	1,126	3M	49B
1402/03/08	15,900	15,900	16,680	16,540	4.09	1,188	2M	30B
1402/03/07	16,330	15,520	16,510	15,890	(2.69)	795	2M	35B
1402/03/06	15,900	15,690	16,850	16,330	0.80	1,610	3M	53B
1402/03/03	16,460	15,750	17,120	16,200	(2.23)	1,237	3M	44B
1402/03/02	16,180	16,180	16,800	16,570	0.49	1,066	1M	17B
1402/03/01	17,000	16,210	17,000	16,490	0.30	1,002	825K	14B
1402/02/31	16,010	15,410	16,830	16,440	2.49	1,059	1M	24B
1402/02/30	16,400	15,790	16,730	16,040	(3.49)	1,246	1M	23B
1402/02/27	16,700	16,250	16,990	16,620	0.24	1,109	1M	18B
1402/02/25	16,000	15,510	16,710	16,580	4.15	1,272	3M	58B
1402/02/24	15,330	15,330	15,980	15,920	4.60	1,536	2M	34B
1402/02/23	15,150	15,140	16,100	15,220	(4.46)	1,267	3M	52B
1402/02/20	16,610	15,790	16,610	15,930	(4.15)	869	2M	37B
1402/02/19	16,610	16,610	16,850	16,620	(4.92)	1,978	5M	85B
1402/02/18	17,480	17,480	17,480	17,480	(4.95)	56	613K	11B
1402/02/17	19,500	18,350	19,500	18,390	(4.76)	658	3M	54B
1402/02/16	19,000	18,960	19,670	19,310	0.99	2,485	4M	69B
1402/02/13	20,600	18,710	20,600	19,120	(2.89)	2,889	6M	112B
1402/02/12	19,090	19,080	19,810	19,690	4.35	2,470	4M	88B
1402/02/11	18,430	18,420	19,180	18,870	3.11	2,113	3M	65B
1402/02/10	18,000	17,440	18,640	18,300	3.04	2,491	5M	89B
1402/02/09	17,520	17,010	18,100	17,760	(0.5)	2,398	5M	90B
1402/02/06	17,790	17,200	18,390	17,850	(0.83)	1,759	2M	36B
1402/02/05	17,750	17,380	18,240	18,000	3.57	2,247	5M	90B
1402/02/04	17,400	16,610	17,940	17,380	0.35	2,152	3M	54B
1402/01/30	17,200	16,400	17,780	17,320	0.87	1,836	3M	54B
1402/01/29	17,400	16,860	17,510	17,170	2.94	2,342	4M	63B
1402/01/28	16,000	15,350	16,800	16,680	4.25	2,255	7M	111B
1402/01/27	16,000	15,390	16,300	16,000	0.63	2,062	3M	55B
1402/01/26	15,450	15,450	15,990	15,900	4.40	2,445	5M	73B
1402/01/22	14,900	14,900	15,610	15,230	(0.26)	1,779	2M	32B
1402/01/21	16,000	14,720	16,000	15,270	(1.42)	2,054	4M	66B
1402/01/20	15,010	14,530	15,660	15,490	3.82	2,460	6M	88B
1402/01/19	14,560	14,560	15,000	14,920	3.83	2,125	3M	46B
1402/01/16	14,000	13,610	14,780	14,370	0.49	2,432	3M	45B
1402/01/15	14,600	13,800	14,910	14,300	(0.83)	2,051	3M	40B
1402/01/14	14,600	13,590	14,760	14,420	0.98	1,915	3M	40B
1402/01/09	13,730	13,730	14,290	14,280	4.92	1,651	3M	43B
1402/01/08	13,180	13,180	13,700	13,610	3.89	1,750	4M	58B
1402/01/07	12,610	12,610	13,270	13,100	2.75	1,700	3M	41B
1402/01/06	13,110	12,580	13,110	12,750	(3.48)	474	897K	11B
1402/01/05	13,270	13,000	13,760	13,210	(1.34)	1,171	2M	24B
1401/12/28	13,560	12,700	13,780	13,390	0.53	1,069	2M	25B
1401/12/27	13,240	13,000	13,330	13,320	4.88	1,139	2M	25B
1401/12/24	12,160	12,160	12,820	12,700	4.01	1,350	2M	21B
1401/12/23	12,340	11,990	12,440	12,210	(3.17)	3,237	1M	14B
1401/12/22	12,340	12,340	12,890	12,610	0.0	1,882	1M	13B
1401/12/21	13,100	12,570	13,100	12,610	(4.69)	1,115	2M	21B
1401/12/20	13,550	13,040	13,550	13,230	(1.12)	1,218	2M	21B
1401/12/16	13,390	13,010	13,390	13,380	4.86	1,279	4M	48B
1401/12/15	12,800	12,310	13,290	12,760	(1.24)	1,082	1M	18B
1401/12/14	12,500	12,500	13,390	12,920	(0.69)	696	771K	10B
1401/12/13	13,080	12,970	13,470	13,010	(4.69)	1,006	1M	19B
1401/12/10	13,580	13,240	14,100	13,650	(2.01)	929	768K	10B
1401/12/09	13,150	13,150	14,380	13,930	1.24	1,103	1M	18B
1401/12/08	14,100	13,680	14,140	13,760	(4.38)	1,484	3M	36B
1401/12/07	14,810	13,520	14,810	14,390	1.98	1,488	2M	35B
1401/12/06	13,900	13,500	14,160	14,110	4.60	1,541	4M	57B
1401/12/03	13,300	12,900	13,800	13,490	6.22	627	3M	43B
1401/12/02	12,700	12,700	12,700	12,700	4.96	806	2M	21B
1401/12/01	12,100	11,800	12,100	12,100	4.94	688	1M	18B
1401/11/30	11,450	11,400	12,000	11,530	(3.11)	950	1M	14B
1401/11/26	12,190	11,440	12,190	11,900	(0.92)	634	820K	10B
1401/11/25	11,410	11,410	12,250	12,010	1.18	783	1M	13B
1401/11/24	12,020	11,620	12,410	11,870	(2.94)	1,153	1M	17B
1401/11/23	12,260	12,180	12,750	12,230	(4.6)	529	869K	11B
1401/11/19	12,500	12,400	13,000	12,820	3.47	1,039	2M	21B
1401/11/18	12,220	12,220	12,390	12,390	5.00	984	2M	26B
1401/11/17	11,640	11,640	12,200	11,800	(3.67)	1,049	3M	33B
1401/11/16	12,220	12,220	12,600	12,250	(4.74)	774	2M	25B
1401/11/12	13,280	12,510	13,280	12,860	(2.28)	714	2M	25B
1401/11/11	13,480	12,750	13,480	13,160	(0.45)	1,121	2M	21B
1401/11/10	13,210	13,210	13,450	13,220	(4.89)	836	3M	35B
1401/11/09	13,900	13,900	13,900	13,900	(4.99)	88	367K	5B
1401/11/08	14,660	14,630	14,720	14,630	(5.0)	418	1M	20B
1401/11/05	16,190	15,390	16,190	15,400	(4.94)	1,503	10M	147B
1401/11/04	16,230	15,450	16,230	16,200	4.79	491	3M	49B
1401/11/03	15,200	15,190	15,680	15,460	2.45	115	74K	1B
1401/11/02	15,180	14,750	15,180	15,090	4.36	1,919	6M	90B
1401/11/01	14,170	13,680	14,590	14,460	4.03	1,586	6M	83B
1401/10/28	13,600	13,420	14,050	13,900	3.81	2,410	4M	57B
1401/10/27	13,070	12,880	13,800	13,390	1.83	2,199	7M	88B
1401/10/26	12,700	12,700	13,250	13,150	4.20	1,923	5M	60B
1401/10/24	12,810	12,150	13,320	12,620	(1.25)	1,717	5M	60B
1401/10/21	12,450	11,830	13,060	12,780	2.73	2,064	8M	97B
1401/10/20	11,910	11,770	12,480	12,440	4.63	1,881	5M	68B
1401/10/19	11,980	11,190	12,220	11,890	2.15	2,578	11M	127B
1401/10/18	11,590	11,350	11,660	11,640	4.77	1,486	3M	40B
1401/10/17	10,950	10,550	11,300	11,110	3.16	2,941	15M	170B
1401/10/14	10,790	10,520	10,810	10,770	4.56	1,756	9M	102B
1401/10/13	9,990	9,990	10,350	10,300	4.46	1,027	6M	57B
1401/10/12	9,300	9,300	9,890	9,860	4.67	1,614	13M	126B
1401/10/11	9,440	9,190	9,640	9,420	0.53	1,268	3M	26B
1401/10/10	9,870	9,290	9,870	9,370	(4.09)	1,082	2M	20B
1401/10/07	9,650	9,460	9,890	9,770	3.72	1,506	5M	49B
1401/10/05	9,670	9,350	9,690	9,420	(1.67)	1,127	2M	23B
1401/10/04	9,620	9,410	9,700	9,580	1.27	952	2M	23B
1401/10/03	9,280	9,250	9,610	9,460	2.27	920	2M	17B
1401/09/30	9,100	9,100	9,400	9,250	0.98	593	734K	7B
1401/09/29	9,110	9,010	9,390	9,160	(2.55)	732	1M	11B
1401/09/28	9,400	9,160	9,540	9,400	1.29	1,081	2M	21B
1401/09/27	9,020	9,020	9,380	9,280	2.88	981	2M	19B
1401/09/26	9,050	8,850	9,170	9,020	0.89	837	2M	15B
1401/09/23	8,620	8,620	9,130	8,940	1.48	940	3M	28B
1401/09/22	8,600	8,600	8,890	8,810	1.61	739	1M	11B
1401/09/21	8,380	8,380	8,770	8,670	0.93	685	1M	9B
1401/09/20	8,330	8,330	8,720	8,590	1.66	573	663K	6B
1401/09/19	8,450	8,330	8,600	8,450	(1.17)	552	733K	6B
1401/09/16	8,670	8,460	8,740	8,550	(3.5)	819	2M	15B
1401/09/15	8,850	8,680	9,010	8,860	1.03	822	2M	18B
1401/09/14	8,360	8,330	8,850	8,770	4.03	1,262	5M	47B
1401/09/13	8,330	8,330	8,540	8,430	0.60	588	588K	5B
1401/09/12	8,300	8,280	8,570	8,380	(0.59)	630	1M	11B
1401/09/09	8,530	8,350	8,660	8,430	(1.29)	438	517K	4B
1401/09/08	8,370	8,370	8,600	8,540	2.52	618	761K	6B
1401/09/07	8,260	8,170	8,500	8,330	0.85	603	1M	11B
1401/09/06	8,350	8,140	8,390	8,260	(1.67)	705	1M	11B
1401/09/05	8,360	8,250	8,690	8,400	(1.87)	622	871K	7B
1401/09/02	8,490	8,300	8,750	8,560	0.12	690	905K	8B
1401/09/01	8,530	8,420	8,740	8,550	(0.93)	541	635K	5B
1401/08/30	8,570	8,480	8,840	8,630	(1.71)	766	1M	12B
1401/08/29	8,900	8,510	9,040	8,780	1.39	762	2M	15B
1401/08/28	8,320	8,040	8,760	8,660	3.71	910	3M	29B
1401/08/25	8,300	8,230	8,480	8,350	(1.18)	586	701K	6B
1401/08/24	8,240	8,240	8,600	8,450	0.0	555	625K	5B
1401/08/23	8,520	8,250	8,720	8,450	(1.74)	567	722K	6B
1401/08/22	8,480	8,310	8,730	8,600	3.37	855	2M	14B
1401/08/21	8,010	8,010	8,400	8,320	2.34	681	1M	9B
1401/08/18	8,140	7,820	8,250	8,130	(0.12)	551	918K	7B
1401/08/17	8,180	8,000	8,370	8,140	(0.25)	838	2M	17B
1401/08/16	8,080	7,930	8,270	8,160	3.42	824	2M	16B
1401/08/15	7,660	7,650	8,050	7,890	1.28	682	775K	6B
1401/08/14	7,450	7,400	7,920	7,790	3.18	980	2M	19B
1401/08/11	7,410	7,390	7,650	7,550	(0.53)	596	745K	6B
1401/08/10	7,590	7,380	7,710	7,590	2.29	551	755K	6B
1401/08/09	7,200	7,200	7,560	7,420	2.06	640	952K	7B
1401/08/08	7,210	7,200	7,380	7,270	(0.14)	482	398K	3B
1401/08/07	7,420	7,150	7,600	7,280	(3.19)	804	1M	7B
1401/08/04	7,510	7,390	7,870	7,520	(3.22)	555	776K	6B
1401/08/03	8,080	7,650	8,130	7,770	(3.48)	876	611K	5B
1401/08/02	8,310	7,920	8,370	8,050	(3.13)	522	484K	4B
1401/08/01	8,270	8,130	8,610	8,310	(2.69)	595	806K	7B
1401/07/30	8,510	8,300	8,670	8,540	(0.81)	518	732K	6B
1401/07/27	8,700	8,440	8,880	8,610	(1.37)	611	652K	6B
1401/07/26	8,630	8,590	8,910	8,730	1.63	503	687K	6B
1401/07/25	9,100	8,480	9,100	8,590	(3.7)	887	2M	20B
1401/07/24	8,350	8,320	9,180	8,920	1.94	1,807	6M	57B
1401/07/23	8,940	8,400	8,940	8,750	2.22	942	4M	35B
1401/07/20	8,560	8,560	8,560	8,560	4.90	331	660K	6B
1401/07/19	8,160	8,160	8,160	8,160	4.88	352	667K	5B
1401/07/18	7,370	7,370	8,010	7,780	1.97	538	1M	11B
1401/07/17	8,070	7,590	8,070	7,630	(4.39)	512	1M	8B
1401/07/16	7,560	7,560	8,100	7,980	2.57	538	266K	2B
1401/07/12	7,700	7,690	8,000	7,780	(1.02)	390	293K	2B
1401/07/11	7,820	7,700	8,100	7,860	(1.01)	492	482K	4B
1401/07/10	8,020	7,820	8,190	7,940	(3.52)	507	702K	6B
1401/07/09	8,240	8,100	8,400	8,230	(2.37)	467	467K	4B
1401/07/06	8,040	8,040	8,550	8,430	3.44	548	774K	7B
1401/07/04	7,900	7,900	8,340	8,150	1.12	444	451K	4B
1401/07/02	8,050	7,880	8,490	8,060	(2.77)	518	613K	5B
1401/06/30	8,110	8,100	8,570	8,290	(0.36)	372	513K	4B
1401/06/29	8,320	8,170	8,570	8,320	(2.12)	415	549K	5B
1401/06/28	8,450	8,270	8,750	8,500	(0.58)	475	561K	5B
1401/06/27	8,490	8,450	8,720	8,550	(0.47)	487	476K	4B
1401/06/23	8,830	8,450	8,830	8,590	(0.46)	457	371K	3B
1401/06/22	8,470	8,470	8,800	8,630	1.89	497	557K	5B
1401/06/21	8,440	8,230	8,560	8,470	0.24	380	314K	3B
1401/06/20	8,380	8,300	8,680	8,450	(1.4)	476	409K	3B
1401/06/19	8,610	8,420	8,800	8,570	(3.16)	587	556K	5B
1401/06/16	8,610	8,610	9,000	8,850	0.57	476	485K	4B
1401/06/15	8,750	8,650	8,980	8,800	(1.01)	446	592K	5B
1401/06/14	8,850	8,700	9,070	8,890	0.45	461	526K	5B
1401/06/13	8,600	8,600	8,960	8,850	3.03	571	594K	5B
1401/06/12	8,700	8,440	8,880	8,590	(3.27)	627	860K	7B
1401/06/09	8,610	8,610	9,000	8,880	1.60	498	391K	3B
1401/06/08	8,630	8,630	8,830	8,740	(0.23)	453	374K	3B
1401/06/07	8,650	8,550	8,880	8,760	1.04	512	466K	4B
1401/06/06	9,030	8,590	9,030	8,670	(4.09)	600	1M	11B
1401/06/05	9,140	8,820	9,240	9,040	0.22	625	842K	8B
1401/06/02	8,560	8,560	9,160	9,020	3.32	830	2M	19B
1401/06/01	8,340	8,340	8,920	8,730	2.46	525	1M	9B
1401/05/31	8,710	8,420	8,720	8,520	(2.18)	552	1M	9B
1401/05/30	8,300	8,300	8,860	8,710	2.47	687	811K	7B
1401/05/29	8,450	8,380	8,700	8,500	(2.41)	571	822K	7B
1401/05/26	8,500	8,500	9,030	8,710	0.35	476	926K	8B
1401/05/25	8,310	8,310	8,750	8,680	4.08	799	2M	14B
1401/05/24	8,240	8,210	8,480	8,340	(1.53)	668	851K	7B
1401/05/23	8,480	8,200	8,750	8,470	(1.51)	608	913K	8B
1401/05/22	8,050	8,050	8,630	8,600	4.62	834	2M	13B
1401/05/19	8,160	8,010	8,390	8,220	(0.72)	495	349K	3B
1401/05/18	8,270	8,120	8,340	8,280	1.60	640	2M	14B
1401/05/15	7,910	7,710	8,190	8,150	4.49	686	1M	10B
1401/05/12	7,530	7,530	7,960	7,800	1.56	651	807K	6B
1401/05/11	7,520	7,520	7,900	7,680	0.13	504	510K	4B
1401/05/10	7,430	7,420	7,830	7,670	(0.13)	550	1M	9B
1401/05/09	7,980	7,670	7,980	7,680	(4.83)	780	4M	28B
1401/05/08	8,010	7,770	8,350	8,070	(0.98)	705	699K	6B
1401/05/05	7,890	7,890	8,340	8,150	0.99	625	729K	6B
1401/05/04	8,000	7,980	8,310	8,070	(3.81)	803	2M	15B
1401/05/03	8,610	8,360	8,660	8,390	(4.66)	549	1M	10B
1401/05/02	8,890	8,620	9,040	8,800	(2.87)	893	2M	17B
1401/05/01	9,100	8,820	9,310	9,060	(0.55)	1,111	2M	15B
1401/04/29	8,950	8,950	9,280	9,110	0.55	691	765K	7B
1401/04/28	9,080	8,910	9,310	9,060	(1.52)	768	942K	9B
1401/04/26	9,480	9,090	9,480	9,200	(1.5)	787	799K	7B
1401/04/25	9,550	9,180	9,560	9,340	(3.11)	893	2M	16B
1401/04/22	9,790	9,500	9,800	9,640	1.58	744	776K	7B
1401/04/21	9,430	9,070	9,680	9,490	0.64	1,054	2M	18B
1401/04/20	9,720	9,320	9,850	9,430	(3.87)	1,163	4M	34B
1401/04/18	9,980	9,570	10,120	9,810	(2.58)	1,089	1M	14B
1401/04/15	10,240	9,980	10,260	10,070	(4.1)	1,177	2M	17B
1401/04/14	10,110	10,110	10,800	10,500	1.94	472	450K	5B
1401/04/08	10,830	10,450	11,110	10,750	0.66	1,187	2M	23B
1401/04/07	10,250	10,250	10,850	10,680	3.29	1,149	2M	16B
1401/04/06	10,090	9,790	10,620	10,340	1.57	1,218	1M	15B
1401/04/05	10,300	10,000	10,480	10,180	(3.05)	982	1M	15B
1401/04/04	10,470	10,250	10,800	10,500	(0.85)	1,093	2M	16B
1401/04/01	10,680	10,500	10,900	10,590	(2.75)	1,071	2M	23B
1401/03/31	10,820	10,790	11,100	10,890	(1.09)	879	819K	9B
1401/03/30	10,820	10,820	11,200	11,010	(0.18)	1,172	1M	16B
1401/03/29	10,890	10,890	11,170	11,030	0.09	1,229	1M	12B
1401/03/28	11,110	10,860	11,180	11,020	(3.16)	1,296	2M	21B
1401/03/25	11,540	11,260	11,540	11,380	(1.56)	956	1M	14B
1401/03/24	11,590	11,410	11,800	11,560	(2.36)	1,298	2M	17B
1401/03/23	11,950	11,650	12,050	11,840	2.16	1,341	1M	18B
1401/03/22	11,500	11,350	11,780	11,590	(0.09)	1,222	1M	13B
1401/03/21	11,350	11,280	11,800	11,600	0.17	1,396	2M	21B
1401/03/18	11,260	11,260	11,900	11,580	0.78	1,567	2M	25B
1401/03/17	12,180	11,380	12,180	11,490	(4.01)	1,615	3M	38B
1401/03/16	12,500	11,940	12,500	11,970	(4.7)	1,397	5M	60B
1401/03/11	12,500	12,330	12,900	12,560	(1.8)	1,517	2M	28B
1401/03/10	13,380	12,400	13,380	12,790	0.31	2,056	4M	53B
1401/03/08	12,200	11,890	13,130	12,750	1.92	2,089	10M	128B
1401/03/07	13,060	12,370	13,250	12,510	(3.92)	1,419	3M	36B
1401/03/04	13,000	12,420	13,280	13,020	2.76	1,619	3M	38B
1401/03/03	12,730	12,410	13,040	12,670	(1.17)	1,364	2M	27B
1401/03/02	13,390	12,730	13,390	12,820	(4.33)	1,375	3M	34B
1401/03/01	13,380	13,270	13,530	13,400	1.44	1,714	3M	37B
1401/02/31	12,790	12,400	13,360	13,210	3.77	2,423	7M	97B
1401/02/28	12,880	12,560	12,890	12,730	(3.71)	2,462	2M	29B
1401/02/27	13,100	12,540	13,500	13,220	0.46	2,540	2M	32B
1401/02/26	12,900	12,900	13,320	13,160	2.89	3,594	3M	41B
1401/02/25	13,200	12,600	13,200	12,790	(3.25)	2,195	4M	53B
1401/02/24	13,850	12,990	13,850	13,220	(0.38)	2,295	3M	45B
1401/02/21	13,300	13,070	13,500	13,270	2.63	1,976	2M	32B
1401/02/20	13,240	12,500	13,250	12,930	(1.15)	1,775	3M	40B
1401/02/19	13,390	13,030	13,600	13,080	(4.6)	2,016	5M	59B
1401/02/18	13,940	13,320	14,050	13,710	0.29	2,150	3M	40B
1401/02/17	13,210	13,170	13,950	13,670	2.78	2,556	4M	60B
1401/02/12	13,070	13,070	13,580	13,300	1.76	1,849	3M	39B
1401/02/11	13,580	12,830	13,580	13,070	(3.04)	2,461	4M	55B
1401/02/10	12,800	12,770	13,540	13,480	4.50	3,568	11M	149B
1401/02/07	12,910	12,710	13,250	12,900	(3.52)	3,642	6M	75B
1401/02/06	13,660	13,250	13,660	13,370	0.45	2,513	4M	55B
1401/02/05	12,710	12,610	13,500	13,310	3.50	2,490	7M	92B
1401/02/04	13,170	12,710	13,170	12,860	(0.77)	1,740	3M	34B
1401/01/31	12,920	12,730	13,190	12,960	2.94	2,401	7M	93B
1401/01/30	12,300	12,040	13,160	12,590	0.0	2,419	8M	105B
1401/01/29	12,500	12,110	12,700	12,590	4.05	2,596	8M	96B
1401/01/28	11,830	11,600	12,240	12,100	3.77	1,613	4M	44B
1401/01/27	11,560	11,410	11,820	11,660	0.43	1,520	2M	19B
1401/01/24	11,310	11,310	11,800	11,610	0.96	1,068	1M	12B
1401/01/23	11,410	11,270	11,880	11,500	(0.61)	1,132	1M	17B
1401/01/22	11,860	11,300	11,860	11,570	(2.36)	2,185	3M	38B
1401/01/21	12,070	11,630	12,380	11,850	(1.17)	1,979	3M	31B
1401/01/20	11,940	11,490	12,250	11,990	1.52	2,178	4M	51B
1401/01/17	11,790	11,600	11,810	11,810	4.98	2,043	9M	108B
1401/01/16	10,970	10,820	11,660	11,250	(1.14)	2,731	6M	65B
1401/01/15	11,570	11,300	11,880	11,380	(4.29)	700	2M	19B
1401/01/14	12,160	11,560	12,560	11,890	(2.22)	2,169	4M	47B
1401/01/10	12,250	12,040	12,480	12,160	(3.03)	1,576	2M	22B
1401/01/09	12,620	12,130	12,620	12,540	4.33	2,290	5M	68B
1401/01/07	12,020	11,900	12,020	12,020	4.98	741	2M	22B
1401/01/06	11,400	11,010	11,570	11,450	3.90	1,043	2M	25B
1400/12/28	11,020	11,020	11,020	11,020	4.95	978	4M	44B
1400/12/25	10,500	10,500	10,500	10,500	5.00	906	2M	17B
1400/12/24	10,290	10,290	10,290	10,000	2.04	190	623K	6B
1400/11/06	41,150	37,900	41,200	39,250	(0.88)	1,048	659K	26B
1400/11/05	40,600	38,600	42,100	39,600	(2.46)	789	372K	15B
1400/11/04	42,800	39,950	42,800	40,600	(3.45)	870	541K	22B
1400/11/03	41,900	41,900	44,100	42,050	(4.65)	532	423K	18B
1400/11/02	44,800	43,700	46,600	44,100	(4.13)	815	490K	22B
1400/10/29	44,050	44,050	47,000	46,000	(0.22)	816	145K	7B
1400/10/28	46,650	45,700	49,250	46,100	(4.16)	403	424K	20B
1400/10/27	47,000	46,000	50,100	48,100	(0.31)	904	287K	14B
1400/10/26	51,400	47,000	51,400	48,250	(2.43)	978	307K	15B
1400/10/25	51,150	46,950	51,150	49,450	0.10	1,358	191K	9B
1400/10/22	50,600	48,900	50,650	49,400	0.51	1,054	223K	11B
1400/10/21	50,300	47,900	50,300	49,150	(0.1)	932	149K	7B
1400/10/20	49,300	48,750	49,800	49,200	(2.77)	935	270K	13B
1400/10/19	51,650	49,700	52,000	50,600	(2.41)	908	232K	12B
1400/10/18	52,800	50,950	52,800	51,850	(1.46)	1,001	186K	10B
1400/10/15	50,671	50,670	53,870	52,619	2.21	1,177	254K	13B
1400/10/14	51,004	50,800	51,680	51,479	(0.41)	668	91K	5B
1400/10/13	51,420	51,120	52,430	51,690	(0.08)	843	92K	5B
1400/10/12	51,020	51,020	52,490	51,730	(0.22)	1,046	131K	7B
1400/10/11	52,509	51,100	52,509	51,845	(0.53)	802	111K	6B
1400/10/08	51,803	51,803	52,860	52,120	(0.02)	920	91K	5B
1400/10/07	51,350	51,350	52,986	52,130	0.24	990	101K	5B
1400/10/06	51,307	51,002	53,600	52,003	(1.17)	1,451	269K	14B
1400/10/05	51,250	51,250	53,100	52,616	(0.69)	858	116K	6B
1400/10/04	53,008	51,200	55,000	52,984	0.17	1,069	243K	13B
1400/10/01	50,480	50,480	53,714	52,896	3.40	1,280	511K	27B
1400/09/30	50,000	50,000	52,549	51,157	0.35	951	281K	14B
1400/09/29	49,861	49,861	51,702	50,981	(0.22)	806	84K	4B
1400/09/28	51,608	49,700	51,700	51,094	(1.0)	888	182K	9B
1400/09/27	50,100	50,100	52,500	51,608	0.37	1,091	143K	7B
1400/09/24	50,500	49,978	52,801	51,420	(0.39)	849	151K	8B
1400/09/23	51,375	49,611	51,980	51,623	(0.99)	796	103K	5B
1400/09/22	51,585	50,340	52,987	52,138	(1.6)	897	133K	7B
1400/09/21	52,011	51,310	53,150	52,988	(1.16)	769	99K	5B
1400/09/20	54,001	52,701	54,696	53,608	(0.04)	1,047	100K	5B
1400/09/17	53,220	52,541	55,000	53,629	2.07	3,910	206K	11B
1400/09/16	53,900	51,550	54,734	52,541	(2.93)	1,504	262K	14B
1400/09/15	54,086	53,911	55,290	54,126	(4.62)	792	403K	22B
1400/09/14	56,650	56,595	58,699	56,748	(4.74)	711	670K	38B
1400/09/13	60,960	55,161	60,960	59,573	2.61	1,848	1M	73B
1400/09/10	58,058	58,058	58,058	58,058	5.00	1,141	316K	18B
1400/09/09	52,586	52,586	56,287	55,294	3.15	1,570	368K	20B
1400/09/08	51,750	51,750	55,000	53,607	(0.13)	1,102	64K	3B
1400/09/07	51,700	51,700	55,000	53,676	(0.37)	1,143	99K	5B
1400/09/06	52,700	51,576	57,003	53,877	(0.76)	1,428	527K	28B
1400/09/03	53,201	53,201	55,500	54,290	(0.63)	1,100	139K	8B
1400/09/02	53,900	52,813	55,500	54,636	0.0	1,690	192K	10B
1400/09/01	54,797	53,000	55,970	54,635	2.03	1,697	244K	13B
1400/08/30	53,001	52,001	55,203	53,546	(1.79)	1,339	220K	12B
1400/08/29	54,500	53,000	55,000	54,520	(0.9)	1,248	96K	5B
1400/08/26	54,183	53,310	55,472	55,015	0.36	1,428	160K	9B
1400/08/25	53,310	53,310	54,604	54,820	(0.44)	1,120	74K	4B
1400/08/24	55,060	54,010	55,510	55,063	(1.7)	1,324	148K	8B
1400/08/23	55,000	55,000	57,000	56,016	(0.08)	1,550	146K	8B
1400/08/22	55,410	54,480	57,630	56,061	(0.76)	1,530	216K	12B
1400/08/19	56,194	55,026	57,990	56,493	0.29	1,750	247K	14B
1400/08/18	56,200	55,155	57,700	56,330	(0.64)	1,877	177K	10B
1400/08/17	58,017	55,200	58,967	56,691	(1.92)	1,700	387K	22B
1400/08/16	58,019	56,109	58,019	57,802	4.61	2,790	2M	90B
1400/08/15	55,257	55,257	55,257	55,257	5.00	1,760	332K	18B
1400/08/12	52,626	52,626	52,626	52,626	5.00	1,114	314K	17B
1400/08/08	50,230	49,426	52,000	50,120	(3.67)	2,168	394K	20B
1400/08/05	50,927	49,497	53,913	52,027	(0.14)	1,785	384K	20B
1400/08/04	54,900	51,441	54,900	52,102	(3.78)	1,579	369K	19B
1400/08/03	56,759	53,924	56,759	54,148	(4.61)	1,487	483K	26B
1400/08/01	56,744	56,744	58,039	56,762	(4.97)	1,029	953K	54B
1400/07/28	59,730	59,730	59,730	59,730	5.00	1,391	326K	19B
1400/07/27	56,886	56,886	56,886	56,886	5.00	1,019	323K	18B
1400/07/26	57,352	53,416	57,352	54,178	(3.64)	1,513	446K	24B
1400/07/25	58,040	55,200	58,803	56,227	(3.23)	1,589	276K	16B
1400/07/24	55,350	55,350	58,803	58,105	3.75	2,173	361K	21B
1400/07/21	55,906	55,904	58,000	56,003	(4.83)	1,193	439K	25B
1400/07/20	58,779	57,738	60,402	58,846	(3.18)	1,459	235K	14B
1400/07/19	58,351	57,510	61,500	60,776	1.13	2,221	372K	23B
1400/07/18	60,357	58,600	60,500	60,094	(2.16)	1,806	158K	9B
1400/07/17	61,815	59,887	64,600	61,418	(2.57)	1,937	340K	21B
1400/07/14	63,100	62,150	63,650	63,038	(1.19)	2,164	175K	11B
1400/07/12	62,242	62,242	64,964	63,799	0.45	2,197	177K	11B
1400/07/11	63,820	61,999	63,820	63,512	(1.39)	1,870	128K	8B
1400/07/10	63,835	62,881	65,700	64,408	0.90	3,079	305K	20B
1400/07/07	64,980	62,403	64,980	63,832	2.01	2,627	313K	20B
1400/07/06	64,990	61,310	64,990	62,576	(0.78)	2,458	238K	15B
1400/07/04	63,600	61,757	64,200	63,067	(1.37)	2,316	140K	9B
1400/07/03	62,090	62,090	65,358	63,943	1.18	3,197	216K	14B
1400/06/31	64,001	61,912	65,695	63,195	(3.03)	2,408	366K	23B
1400/06/30	65,301	64,725	67,545	65,170	(4.35)	1,936	294K	19B
1400/06/29	64,800	63,770	69,049	68,131	3.60	3,265	524K	36B
1400/06/28	65,200	63,700	68,290	65,761	(1.78)	2,227	325K	21B
1400/06/27	66,800	65,293	68,576	66,953	(2.58)	2,745	400K	27B
1400/06/24	67,560	66,500	71,420	68,729	(1.05)	8,860	1M	82B
1400/06/23	67,220	67,220	70,999	69,458	1.74	7,190	661K	46B
1400/06/22	68,020	67,003	69,992	68,272	(2.57)	3,474	264K	18B
1400/06/21	72,610	69,873	73,000	70,074	(4.73)	1,901	544K	38B
1400/06/20	74,890	72,887	75,264	73,550	(0.59)	3,476	417K	31B
1400/06/17	73,000	72,605	76,000	73,984	(0.92)	14,285	986K	73B
1400/06/16	74,023	71,777	75,950	74,669	(0.41)	8,904	1M	80B
1400/06/15	74,320	73,222	76,800	74,976	0.89	8,131	946K	71B
1400/06/14	72,302	71,300	75,643	74,318	2.75	3,673	840K	62B
1400/06/13	73,930	70,850	73,930	72,330	1.33	3,959	657K	48B
1400/06/10	68,690	68,316	72,121	71,380	3.92	3,450	775K	55B
1400/06/09	67,159	67,159	71,600	68,687	(2.84)	2,610	399K	27B
1400/06/08	70,250	70,230	72,800	70,693	(4.37)	1,354	408K	29B
1400/06/07	76,000	72,243	76,495	73,926	(2.79)	3,558	665K	49B
1400/06/06	76,010	74,944	78,000	76,045	0.20	4,656	1M	108B
1400/06/03	76,785	74,500	78,081	75,896	(0.74)	3,805	1M	82B
1400/06/02	75,000	74,518	76,709	76,459	4.66	4,464	1M	113B
1400/06/01	70,324	69,131	73,908	73,057	3.79	4,158	2M	112B
1400/05/31	69,210	69,210	71,500	70,389	0.86	3,800	1M	81B
1400/05/24	70,000	68,750	70,805	69,787	0.47	3,044	732K	51B
1400/05/23	69,120	68,507	70,990	69,463	(2.02)	3,236	459K	32B
1400/05/20	70,826	69,888	73,000	70,898	(0.97)	5,291	1M	73B
1400/05/19	68,000	67,751	72,431	71,592	3.78	4,970	2M	108B
1400/05/18	70,000	67,750	71,987	68,982	(3.25)	3,782	1M	76B
1400/05/17	71,078	69,200	73,200	71,302	(0.82)	2,509	596K	42B
1400/05/16	74,000	70,800	74,000	71,894	(1.69)	2,572	275K	20B
1400/05/13	70,921	70,921	75,000	73,133	0.02	3,282	810K	59B
1400/05/12	73,200	71,274	74,717	73,122	(1.88)	2,410	461K	34B
1400/05/11	72,233	72,233	75,842	74,526	3.18	3,128	827K	62B
1400/05/10	72,000	70,825	74,104	72,231	2.17	3,365	923K	67B
1400/05/09	68,256	67,100	71,837	70,694	3.33	4,066	2M	110B
1400/05/06	67,000	67,000	69,843	68,417	0.25	3,567	800K	55B
1400/05/05	69,000	65,215	69,819	68,243	(0.59)	2,649	673K	46B
1400/05/04	67,820	66,776	70,521	68,647	0.48	3,803	2M	124B
1400/04/28	66,300	66,300	69,074	68,319	1.03	3,288	436K	30B
1400/04/27	66,550	66,550	68,390	67,624	(0.99)	2,401	382K	26B
1400/04/26	67,897	67,000	69,890	68,299	(0.56)	3,440	590K	40B
1400/04/23	68,737	66,669	69,745	68,686	(0.73)	4,740	480K	33B
1400/04/22	67,830	66,302	69,900	69,193	(0.86)	3,693	739K	51B
1400/04/21	69,990	69,073	70,500	69,791	0.02	3,999	1M	101B
1400/04/20	65,251	65,251	69,970	69,779	4.71	4,630	2M	153B
1400/04/19	63,670	63,670	67,674	66,639	1.97	2,760	290K	19B
1400/04/16	66,000	64,000	66,999	65,353	(2.43)	2,376	290K	19B
1400/04/15	68,000	66,000	68,000	66,984	2.30	3,203	634K	42B
1400/04/14	65,480	63,615	65,486	65,476	4.98	2,234	812K	53B
1400/04/13	62,439	60,720	62,439	62,368	4.88	2,927	686K	43B
1400/04/12	57,210	57,210	60,070	59,466	2.98	893	226K	14B
1400/04/07	61,182	60,136	63,523	62,247	(1.66)	2,881	599K	37B
1400/04/06	62,465	61,701	66,000	63,300	(0.67)	2,622	496K	31B
1400/04/05	63,000	61,000	65,475	63,726	0.03	2,738	367K	23B
1400/04/02	59,800	59,800	64,857	63,709	3.14	3,798	745K	47B
1400/04/01	63,200	61,200	63,300	61,769	0.41	2,555	346K	21B
1400/03/31	60,130	59,645	63,195	61,514	0.26	2,206	246K	15B
1400/03/30	62,625	59,730	62,625	61,356	2.87	2,260	344K	21B
1400/03/29	58,390	56,100	60,431	59,643	3.63	2,488	657K	39B
1400/03/26	54,210	53,720	58,372	57,554	3.53	3,933	439K	25B
1400/03/25	56,100	54,700	56,400	55,593	(1.6)	2,637	200K	11B
1400/03/24	56,630	55,670	57,505	56,498	(1.01)	2,413	158K	9B
1400/03/23	55,800	55,160	57,177	57,075	(0.68)	1,893	103K	6B
1400/03/22	57,710	56,000	58,630	57,465	(2.03)	2,077	191K	11B
1400/03/19	56,710	56,710	59,300	58,653	(1.11)	2,096	125K	7B
1400/03/18	56,040	56,040	60,257	59,314	3.36	3,449	561K	33B
1400/03/17	56,600	54,801	58,300	57,388	0.40	3,421	400K	23B
1400/03/12	57,000	56,440	58,180	57,159	3.10	2,366	309K	18B
1400/03/11	52,010	52,000	56,570	55,440	2.90	2,897	556K	31B
1400/03/10	52,020	52,020	54,890	53,877	(1.55)	1,990	225K	12B
1400/03/09	56,900	53,000	56,900	54,728	0.73	2,807	447K	24B
1400/03/08	52,400	52,400	54,412	54,334	4.85	3,423	455K	25B
1400/03/05	48,679	47,502	52,376	51,821	3.89	6,566	803K	42B
1400/03/04	48,934	48,573	51,685	49,882	(2.44)	4,260	329K	16B
1400/03/03	51,101	51,101	52,330	51,129	(4.95)	1,742	372K	19B
1400/03/02	52,334	52,332	52,520	53,790	(2.35)	856	126K	7B
1400/03/01	56,107	54,045	56,107	55,086	(3.17)	1,412	177K	10B
1400/02/29	59,003	54,006	59,003	56,889	0.08	3,486	263K	15B
1400/02/28	54,000	54,000	58,353	56,846	2.29	4,745	564K	32B
1400/02/27	56,010	54,269	57,000	55,575	(2.71)	2,152	182K	10B
1400/02/26	56,000	56,000	58,000	57,125	(2.95)	3,351	401K	23B
1400/02/25	58,208	58,208	59,400	58,864	(3.93)	3,976	687K	40B
1400/02/22	59,494	59,494	59,494	61,271	(0.1)	35	28K	2B
1400/02/21	59,543	59,543	59,543	61,334	(0.08)	67	22K	1B
1400/02/20	59,554	59,554	59,554	61,384	(0.02)	19	5K	298M
1400/02/19	59,805	59,805	59,850	61,395	(0.42)	486	113K	7B
1400/02/18	60,055	60,055	63,000	61,654	(0.42)	1,560	154K	9B
1400/02/15	60,327	60,327	60,390	61,912	(0.45)	893	120K	7B
1400/02/13	60,337	60,337	60,337	62,192	(0.02)	31	5K	293M
1400/02/12	60,395	60,395	60,395	62,203	(0.09)	202	25K	2B
1400/02/11	60,700	60,679	62,000	62,262	(0.47)	1,352	134K	8B
1400/02/08	63,000	61,599	64,700	62,555	(1.49)	3,037	485K	30B
1400/02/07	62,435	62,435	65,100	63,504	(1.34)	3,147	422K	26B
1400/02/06	62,501	62,501	62,501	64,365	(0.11)	28	27K	2B
1400/02/05	62,635	62,635	62,636	64,434	(0.21)	362	55K	3B
1400/02/04	63,197	63,197	63,225	64,572	(0.89)	875	227K	14B
1400/02/01	63,542	63,542	63,600	65,151	(0.54)	1,035	138K	9B
1400/01/31	64,223	64,223	64,223	65,507	(0.04)	62	15K	977M
1400/01/30	64,280	64,280	64,280	65,533	(0.09)	37	33K	2B
1400/01/29	64,311	64,311	64,311	65,591	(0.05)	25	19K	1B
1400/01/28	65,000	64,416	65,000	65,623	(0.16)	593	68K	4B
1400/01/25	65,174	65,170	65,700	65,730	(1.16)	3,322	531K	35B
1400/01/24	67,800	65,932	67,950	66,499	(1.16)	4,674	876K	58B
1400/01/23	65,439	65,439	69,500	67,277	0.75	7,570	2M	126B
1400/01/22	65,465	65,465	65,465	66,774	(0.04)	35	15K	985M
1400/01/21	65,865	65,865	65,900	66,801	(0.61)	1,210	226K	15B
1400/01/18	66,247	66,247	66,247	67,209	(0.58)	181	209K	14B
1400/01/17	66,594	66,594	66,594	67,598	(0.52)	1,045	190K	13B
1400/01/16	66,645	66,645	66,645	67,953	(0.08)	47	28K	2B
1400/01/15	66,777	66,777	66,777	68,005	(0.2)	397	72K	5B
1400/01/14	68,930	67,292	68,930	68,139	(0.77)	772	286K	19B
1400/01/11	69,573	68,092	69,573	68,665	0.18	3,145	390K	27B
1400/01/10	67,700	67,600	69,904	68,545	0.90	3,950	470K	32B
1400/01/08	68,000	67,200	69,158	67,932	0.60	3,567	438K	30B
1400/01/07	66,400	66,400	69,154	67,525	0.78	4,052	416K	28B
1399/12/27	66,647	66,320	68,400	67,001	1.54	4,072	543K	37B
1399/12/26	64,800	64,800	67,350	65,987	0.72	4,498	447K	30B
1399/12/25	65,620	64,859	67,000	65,513	(1.01)	4,708	575K	38B
1399/12/24	67,650	65,400	67,790	66,182	0.11	5,670	423K	28B
1399/12/23	65,040	65,040	67,790	66,106	(0.39)	7,054	941K	62B
1399/12/20	65,132	65,131	65,210	66,367	(0.14)	399	52K	3B
1399/12/19	66,000	65,709	67,100	66,460	(0.88)	5,553	394K	26B
1399/12/18	66,471	66,471	68,950	67,049	(1.15)	9,099	717K	48B
1399/12/17	67,010	66,923	68,990	67,827	(0.68)	3,906	360K	24B
1399/12/16	68,350	67,050	70,200	68,288	0.18	7,410	684K	47B
1399/12/13	65,537	65,537	70,400	68,164	1.93	10,437	1M	87B
1399/12/12	66,346	66,346	68,100	66,874	(1.22)	4,674	499K	33B
1399/12/11	67,012	67,012	68,100	67,699	(0.99)	1,902	382K	26B
1399/12/10	67,060	67,060	67,060	68,379	(0.07)	96	26K	2B
1399/12/09	67,683	67,683	67,770	68,428	(0.92)	2,998	334K	23B
1399/12/06	68,420	68,388	72,000	69,064	(1.03)	8,419	454K	31B
1399/12/05	69,507	69,507	71,688	69,783	(1.61)	6,541	746K	52B
1399/12/04	70,301	70,301	70,302	70,925	(1.13)	2,272	386K	27B
1399/12/03	70,854	70,854	70,854	71,735	(0.78)	358	267K	19B
1399/12/02	71,700	71,688	71,800	72,299	(1.16)	1,108	399K	29B
1399/11/29	71,651	71,651	74,957	73,151	0.56	3,263	475K	35B
1399/11/28	72,556	71,314	73,999	72,742	0.10	5,405	768K	56B
1399/11/27	72,700	71,500	74,490	72,672	(0.3)	5,620	829K	60B
1399/11/26	75,630	70,300	75,630	72,891	2.15	6,065	1M	80B
1399/11/25	68,961	68,001	72,374	71,357	4.51	9,472	2M	118B
1399/11/21	67,044	66,033	70,830	68,278	1.22	4,658	582K	40B
1399/11/20	69,500	66,852	69,500	67,458	(4.12)	6,849	2M	101B
1399/11/19	72,220	67,400	72,900	70,359	(0.62)	8,560	2M	170B
1399/11/18	70,500	67,868	71,261	70,796	4.31	11,132	3M	202B
1399/11/15	68,980	64,101	69,283	67,868	2.86	11,065	2M	105B
1399/11/14	65,010	63,720	68,587	65,984	(1.38)	7,764	932K	62B
1399/11/13	68,651	66,497	68,651	66,905	(4.42)	6,436	1M	78B
1399/11/12	72,000	67,800	74,000	69,996	(1.64)	7,106	1M	73B
1399/11/11	71,000	68,000	71,266	71,160	4.84	9,115	1M	81B
1399/11/08	68,694	63,980	70,699	67,873	0.78	8,482	2M	138B
1399/11/07	68,010	66,766	70,064	67,347	(4.17)	5,889	2M	144B
1399/11/06	70,920	70,021	72,050	70,280	(4.65)	6,646	2M	109B
1399/11/05	75,200	72,046	77,500	73,706	(2.81)	7,510	2M	135B
1399/11/04	74,500	74,500	77,999	75,837	0.64	7,608	1M	93B
1399/11/01	73,254	73,254	77,286	75,354	0.81	6,750	990K	75B
1399/10/30	73,000	72,933	77,318	74,749	(1.04)	8,431	1M	95B
1399/10/29	74,550	72,416	78,925	75,536	(0.91)	16,538	3M	231B
1399/10/27	75,789	74,813	78,000	76,227	(3.2)	1,793	432K	32B
1399/10/24	79,000	78,556	81,036	78,750	(4.76)	8,226	2M	136B
1399/10/23	83,640	82,329	86,300	82,690	(4.58)	9,342	3M	239B
1399/10/22	87,308	78,994	87,308	86,662	4.22	17,591	5M	444B
1399/10/21	83,223	82,000	83,223	83,151	4.91	12,010	2M	140B
1399/10/20	75,570	75,570	79,659	79,260	4.47	15,793	4M	287B
1399/10/17	73,050	73,050	77,799	75,866	1.35	17,152	2M	150B
1399/10/16	74,500	72,700	77,330	74,852	(2.08)	14,771	3M	204B
1399/10/15	78,520	75,649	79,630	76,441	(4.0)	15,949	3M	232B
1399/10/14	80,200	77,836	83,273	79,630	(2.81)	15,386	2M	142B
1399/10/13	84,000	79,800	84,000	81,932	(2.4)	15,054	2M	137B
1399/10/10	85,800	82,118	85,800	83,948	1.34	18,586	1M	117B
1399/10/09	82,650	81,620	84,215	82,839	(1.78)	13,884	2M	142B
1399/10/08	83,000	81,900	86,950	84,341	(0.35)	17,096	2M	137B
1399/10/07	85,500	84,007	88,400	84,636	(4.29)	16,067	2M	202B
1399/10/06	90,999	84,735	91,440	88,428	(0.39)	18,496	2M	218B
1399/10/03	91,010	87,172	91,330	88,773	(3.04)	17,807	3M	244B
1399/10/02	91,000	89,000	92,960	91,553	3.41	16,891	2M	229B
1399/10/01	89,481	83,932	89,481	88,536	3.89	11,402	2M	168B
1399/09/30	85,970	81,320	87,460	85,220	2.17	13,483	2M	140B
1399/09/29	82,100	81,001	85,997	83,412	1.68	15,696	2M	138B
1399/09/26	81,100	81,031	84,869	82,037	(3.56)	14,500	2M	157B
1399/09/25	85,101	84,981	87,100	85,069	(4.9)	6,923	1M	90B
1399/09/24	90,000	85,614	93,000	89,453	(0.74)	27,337	2M	213B
1399/09/23	91,900	88,851	92,400	90,119	(3.61)	16,659	2M	196B
1399/09/22	91,000	90,206	94,645	93,497	3.73	26,279	4M	369B
1399/09/19	87,000	86,951	91,283	90,139	3.68	52,149	4M	327B
1399/09/18	87,300	84,900	89,000	86,937	(2.37)	48,901	2M	174B
1399/09/17	90,828	87,384	91,000	89,046	(3.19)	41,760	2M	211B
1399/09/16	91,500	90,000	93,600	91,983	1.98	24,254	2M	205B
1399/09/15	88,490	87,500	91,096	90,198	3.96	27,713	3M	232B
1399/09/12	85,000	83,862	89,500	86,759	0.50	31,334	3M	265B
1399/09/11	88,000	85,367	89,000	86,329	(3.93)	33,641	3M	266B
1399/09/10	92,000	88,148	92,000	89,859	1.94	29,316	2M	221B
1399/09/09	85,700	84,001	90,367	88,148	2.42	36,783	4M	397B
1399/09/08	82,950	82,950	89,140	86,064	(0.89)	32,976	3M	239B
1399/09/05	86,200	86,112	89,140	86,835	(4.2)	31,868	3M	291B
1399/09/04	95,300	87,079	96,242	90,644	(1.11)	33,400	5M	459B
1399/09/03	85,300	85,300	93,771	91,662	2.64	53,556	5M	447B
1399/09/02	89,203	89,203	91,008	89,306	(4.89)	19,159	2M	204B
1399/09/01	98,000	92,569	98,000	93,897	(3.64)	42,894	5M	440B
1399/08/28	95,100	95,000	99,850	97,441	8.36	41,549	6M	619B
1399/08/27	88,811	88,811	92,989	89,921	(3.81)	75,656	10M	876B
1399/08/26	89,986	89,986	89,986	93,485	(1.31)	323	132K	12B
1399/08/25	98,292	93,377	100,115	94,722	(3.63)	22,223	3M	273B
1399/08/24	94,191	94,191	101,723	98,291	(0.86)	142,106	11M	1T
1399/08/21	94,810	94,810	94,810	99,148	(0.65)	195	65K	6B
1399/08/20	94,877	94,877	94,877	99,800	(0.07)	41	7K	662M
1399/08/19	94,976	94,976	94,976	99,870	(0.1)	46	10K	990M
1399/08/18	95,004	95,004	95,004	99,974	(0.03)	25	3K	280M
1399/08/17	95,031	95,031	95,031	100,004	(0.03)	25	3K	268M
1399/08/14	95,197	95,197	95,197	100,032	(0.17)	91	17K	2B
1399/08/12	95,272	95,272	95,272	100,207	(0.08)	49	8K	744M
1399/08/11	95,362	95,362	95,362	100,286	(0.09)	78	9K	891M
1399/08/10	95,803	95,803	95,803	100,381	(0.46)	250	46K	4B
1399/08/07	95,995	95,995	95,995	100,845	(0.2)	101	20K	2B
1399/08/06	96,063	96,063	96,063	101,047	(0.07)	28	7K	671M
1399/08/05	96,135	96,135	96,135	101,118	(0.08)	50	7K	712M
1399/08/03	96,214	96,214	96,214	101,194	(0.08)	40	8K	774M
1399/07/30	96,637	96,637	96,637	101,277	(0.44)	174	43K	4B
1399/07/29	96,943	96,943	96,943	101,723	(0.32)	110	31K	3B
1399/07/28	97,001	97,001	97,001	102,045	(0.06)	47	6K	566M
1399/07/27	97,144	97,144	97,144	102,106	(0.15)	79	14K	1B
1399/07/23	97,454	97,454	97,454	102,256	(0.32)	146	30K	3B
1399/07/22	97,988	97,988	97,988	102,583	(0.54)	260	51K	5B
1399/07/21	100,377	100,377	100,377	103,145	(2.38)	2,466	223K	22B
1399/07/20	101,201	101,201	111,853	105,660	(0.81)	216,137	13M	1T
1399/07/19	101,509	101,509	101,509	106,527	(0.3)	260	28K	3B
1399/07/16	102,947	102,947	102,947	106,851	(1.4)	510	128K	13B
1399/07/14	103,227	103,227	103,227	108,365	(0.27)	121	25K	3B
1399/07/13	103,379	103,379	103,379	108,659	(0.15)	103	13K	1B
1399/07/12	103,705	103,705	103,705	108,819	(0.32)	262	29K	3B
1399/07/09	103,878	103,878	103,878	109,163	(0.17)	109	15K	2B
1399/07/08	104,006	104,006	104,006	109,345	(0.12)	75	11K	1B
1399/07/07	104,051	104,051	104,051	109,480	(0.04)	48	4K	407M
1399/07/06	104,170	104,170	104,170	109,527	(0.11)	84	10K	1B
1399/07/05	104,311	104,311	104,311	109,652	(0.14)	114	12K	1B
1399/07/02	104,710	104,710	104,710	109,801	(0.38)	233	34K	4B
1399/07/01	104,901	104,901	104,901	110,221	(0.18)	142	16K	2B
1399/06/31	105,303	105,303	105,303	110,422	(0.38)	98	34K	4B
1399/06/30	105,455	105,455	105,455	110,845	(0.14)	116	13K	1B
1399/06/29	105,719	105,719	105,719	111,005	(0.25)	165	22K	2B
1399/06/26	106,875	106,875	106,875	111,283	(1.08)	551	91K	10B
1399/06/25	109,782	109,782	109,782	112,499	(2.65)	1,161	224K	25B
1399/06/24	110,557	110,557	110,557	115,559	(0.7)	344	59K	7B
1399/06/23	110,775	110,775	110,775	116,375	(0.2)	172	17K	2B
1399/06/22	112,396	112,396	112,396	116,605	(1.44)	705	122K	14B
1399/06/19	113,847	113,847	113,847	118,311	(1.27)	501	102K	12B
1399/06/18	114,014	114,014	114,014	119,838	(0.15)	128	12K	1B
1399/06/17	114,255	114,255	114,255	120,014	(0.21)	129	17K	2B
1399/06/16	115,095	115,095	115,095	120,268	(0.73)	358	58K	7B
1399/06/15	119,016	119,016	119,016	121,152	(3.3)	466	263K	31B
1399/06/12	119,512	119,512	119,512	125,280	(0.41)	243	31K	4B
1399/06/11	120,684	120,684	120,684	125,802	(0.97)	399	74K	9B
1399/06/10	131,000	125,230	131,111	127,035	(3.63)	19,157	871K	111B
1399/06/05	132,000	124,150	133,800	131,821	3.06	41,813	4M	591B
1399/06/04	130,000	120,856	133,576	127,910	0.55	72,535	7M	944B
1399/06/03	121,847	121,847	121,847	127,216	(0.81)	408	62K	8B
1399/06/02	122,607	122,607	122,607	128,259	(0.62)	307	48K	6B
1399/06/01	123,850	123,850	123,850	129,059	(1.0)	406	77K	10B
1399/05/29	127,001	127,001	127,001	130,368	(2.48)	819	195K	25B
1399/05/28	131,661	131,661	131,661	133,685	(3.54)	2,088	278K	37B
1399/05/27	144,411	130,659	144,411	138,590	0.77	73,631	9M	1T
1399/05/26	140,254	140,254	140,254	137,535	2.96	2,742	233K	33B
1399/05/25	133,648	133,648	133,648	133,576	4.94	7,898	388K	52B
1399/05/22	128,927	128,927	128,927	127,284	3.66	4,996	664K	86B
1399/05/21	122,788	122,788	122,788	122,788	5.00	9,934	980K	120B
1399/05/20	117,730	117,730	117,730	116,941	4.30	12,059	779K	92B
1399/05/19	110,242	110,242	115,754	112,124	103.41	25,652	882K	100B
1399/05/15	57,656	57,656	57,656	55,121	0.38	4,736	71K	4B
1399/05/14	57,240	57,240	57,240	54,911	0.73	10,320	135K	8B
1399/05/13	56,992	56,992	56,992	54,515	0.43	6,098	81K	5B
1399/05/12	56,695	56,695	56,695	54,279	0.52	5,954	98K	6B
1399/05/11	56,420	56,420	56,420	53,996	0.49	6,596	91K	5B
1399/05/08	56,225	56,225	56,225	53,734	0.35	5,006	68K	4B
1399/05/07	55,800	55,800	55,800	53,548	0.76	11,219	148K	8B
1399/05/06	54,542	54,542	54,542	53,143	2.31	10,354	449K	24B
1399/05/05	54,246	54,246	54,246	51,945	0.55	8,054	106K	6B
1399/05/04	53,971	53,971	53,971	51,663	0.51	7,567	99K	5B
1399/05/01	53,668	53,668	53,668	51,401	0.56	6,088	114K	6B
1399/04/31	53,310	53,310	53,310	51,113	0.67	10,321	135K	7B
1399/04/30	52,995	52,995	52,995	50,772	0.59	8,953	119K	6B
1399/04/29	52,648	52,648	52,648	50,472	0.66	10,103	133K	7B
1399/04/28	52,215	52,215	52,215	50,141	0.83	12,112	166K	9B
1399/04/25	52,096	52,096	52,096	49,729	0.23	3,464	48K	2B
1399/04/24	51,634	51,634	51,634	49,616	0.89	12,772	186K	10B
1399/04/23	51,217	51,217	51,217	49,176	0.81	12,253	169K	9B
1399/04/22	50,755	50,755	50,755	48,779	0.91	9,282	190K	10B
1399/04/21	50,424	50,424	50,424	48,339	0.66	10,309	137K	7B
1399/04/18	49,846	49,846	49,846	48,023	1.16	8,845	253K	13B
1399/04/17	49,423	49,423	49,423	47,473	0.86	13,976	187K	9B
1399/04/16	48,438	48,438	48,945	47,070	0.98	15,878	213K	10B
1399/04/15	48,438	48,438	48,438	46,615	1.05	16,942	228K	11B
1399/04/14	48,104	48,104	48,104	46,132	0.69	11,306	152K	7B
1399/04/08	49,455	49,455	49,455	47,314	0.45	7,355	97K	5B
1399/04/07	49,231	49,231	49,231	47,100	0.45	7,262	97K	5B
1399/04/04	49,088	49,088	49,088	46,887	0.29	4,409	64K	3B
1399/04/03	48,801	48,801	48,801	46,751	0.59	9,895	130K	6B
1399/04/02	48,412	48,412	48,412	46,478	0.80	13,508	178K	9B
1399/04/01	48,039	48,039	48,039	46,107	0.78	12,019	171K	8B
1399/03/31	47,549	47,549	47,549	45,752	1.03	13,374	228K	11B
1399/03/27	47,256	47,256	47,256	45,285	0.62	10,670	140K	7B
1399/03/26	46,960	46,960	46,960	45,006	0.63	10,510	143K	7B
1399/03/25	46,660	46,660	46,660	44,724	0.64	11,086	146K	7B
1399/03/24	46,309	46,309	46,309	44,439	0.76	11,433	172K	8B
1399/03/21	46,068	46,068	46,068	44,104	0.52	9,009	121K	6B
1399/03/20	45,824	45,824	45,824	43,875	0.53	8,999	124K	6B
1399/03/19	45,574	45,574	45,574	43,642	0.55	10,236	128K	6B
1399/03/18	45,324	45,324	45,324	43,404	0.55	9,754	129K	6B
1399/03/17	45,109	45,109	45,109	43,166	0.48	7,938	111K	5B
1399/03/13	44,950	44,950	44,950	42,961	0.35	6,006	83K	4B
1399/03/12	44,739	44,739	44,739	42,810	0.47	8,472	111K	5B
1399/03/11	44,690	44,690	44,690	42,609	0.11	1,983	26K	1B
1399/03/07	44,597	44,597	44,597	42,562	0.21	3,567	51K	2B
1399/03/06	42,474	42,474	42,474	42,474	5.00	4,990	1M	63B
1399/03/03	42,370	42,370	42,370	40,452	0.25	4,722	61K	3B
1399/02/31	40,353	40,353	40,353	40,353	3935.30	2,903,297	39M	2T