Name: تهیه توزیع غذای دنا آفرین فدک
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تهیه توزیع غذای دنا آفرین فدک
گدنا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	7,090	7,090	7,090	7,090	(2.88)	109	2M	13B
1405/06/28	7,290	7,290	7,400	7,300	(2.8)	437	7M	51B
1405/06/25	7,540	7,420	7,730	7,510	(1.7)	1,575	20M	152B
1405/06/24	7,620	7,570	7,900	7,650	(1.92)	3,978	47M	357B
1405/06/23	7,850	7,480	7,850	7,800	2.23	1,867	22M	173B
1405/06/22	7,670	7,280	7,690	7,630	2.14	2,057	32M	241B
1405/06/21	7,480	7,340	7,480	7,470	2.75	1,728	23M	173B
1405/06/18	7,180	7,050	7,340	7,270	1.96	3,167	43M	316B
1405/06/17	7,160	6,960	7,160	7,130	2.44	2,051	24M	169B
1405/06/16	6,950	6,900	6,960	6,960	2.96	1,464	18M	124B
1405/06/15	6,750	6,500	6,850	6,760	1.50	3,101	39M	265B
1405/06/14	6,880	6,540	6,940	6,660	(1.19)	2,293	33M	222B
1405/06/11	6,740	6,740	6,740	6,740	(2.88)	94	2M	12B
1405/06/10	6,980	6,780	7,180	6,940	(0.57)	2,414	30M	209B
1405/06/09	7,030	6,970	7,160	6,980	(2.79)	2,592	30M	207B
1405/06/08	7,030	7,030	7,190	7,180	2.72	2,402	15M	106B
1405/06/07	7,030	7,030	7,190	7,180	2.72	2,402	15M	106B
1405/06/04	7,020	6,900	7,030	6,990	2.34	2,620	32M	225B
1405/06/03	6,830	6,730	6,840	6,830	2.71	1,016	13M	91B
1405/06/02	6,590	6,590	6,930	6,650	(2.06)	1,802	28M	187B
1405/06/01	6,710	6,710	7,040	6,790	(1.74)	2,423	44M	299B
1405/05/31	6,980	6,670	7,010	6,910	1.47	3,153	44M	307B
1405/05/28	6,880	6,520	6,880	6,810	1.95	4,278	100M	682B
1405/05/27	6,680	6,680	6,680	6,680	2.93	1,291	29M	196B
1405/05/26	6,490	6,490	6,490	6,490	2.85	707	4M	23B
1405/05/25	6,310	6,310	6,310	6,310	2.94	577	3M	18B
1405/05/24	6,160	5,960	6,160	6,130	2.34	1,569	27M	163B
1405/05/21	5,860	5,860	6,010	5,990	2.57	1,902	34M	201B
1405/05/20	5,860	5,860	6,010	5,990	2.57	1,902	34M	201B
1405/05/19	5,840	5,710	5,840	5,840	3.00	1,019	17M	100B
1405/05/18	5,670	5,560	5,670	5,670	2.90	1,571	44M	247B
1405/05/17	5,510	5,510	5,510	5,510	2.99	85	3M	17B
1405/05/10	5,460	5,380	5,460	5,450	2.64	1,337	26M	143B
1405/05/07	5,090	5,070	5,370	5,310	1.72	1,106	18M	96B
1405/05/06	5,180	5,010	5,240	5,220	2.55	1,033	13M	68B
1405/05/05	5,080	5,070	5,090	5,090	2.83	714	12M	60B
1405/05/04	4,950	4,900	4,950	4,950	2.91	590	8M	39B
1405/05/03	4,810	4,810	4,810	4,810	3.00	106	577K	3B
1405/04/29	4,620	4,520	4,780	4,670	0.43	1,099	19M	87B
1405/04/28	4,640	4,640	4,720	4,650	(2.72)	1,025	16M	73B
1405/04/27	4,780	4,780	4,780	4,780	(2.85)	53	1M	5B
1405/04/24	4,940	4,890	5,090	4,920	(2.38)	971	13M	65B
1405/04/23	4,900	4,900	5,110	5,040	1.20	928	12M	60B
1405/04/22	4,970	4,970	5,110	4,980	(2.73)	1,068	16M	82B
1405/04/21	5,120	5,120	5,150	5,120	(2.85)	263	4M	22B
1405/04/20	5,270	5,270	5,270	5,270	(2.95)	323	7M	39B
1405/04/17	5,420	5,370	5,690	5,430	(1.81)	1,295	19M	101B
1405/04/16	5,530	5,430	5,530	5,530	2.98	773	9M	52B
1405/04/15	5,390	5,270	5,390	5,370	2.48	1,195	19M	102B
1405/04/14	5,390	5,270	5,390	5,370	2.48	1,195	19M	102B
1405/04/13	5,390	5,270	5,390	5,370	2.48	1,195	19M	102B
1405/04/10	5,390	5,270	5,390	5,370	2.48	1,195	19M	102B
1405/04/09	5,180	5,180	5,240	5,240	2.95	1,009	14M	72B
1405/04/08	5,050	5,050	5,200	5,090	(2.12)	1,513	21M	108B
1405/04/07	5,200	5,200	5,200	5,200	(2.99)	118	2M	11B
1405/04/06	5,400	5,250	5,570	5,360	(0.92)	1,419	17M	90B
1405/04/03	5,420	5,270	5,500	5,410	0.37	1,216	12M	64B
1405/04/01	5,390	5,390	5,480	5,390	(2.88)	858	14M	74B
1405/03/31	5,540	5,540	5,600	5,550	(2.8)	333	6M	31B
1405/03/30	5,930	5,610	5,950	5,710	(1.21)	1,572	26M	147B
1405/03/27	5,700	5,530	5,870	5,780	1.40	2,031	24M	138B
1405/03/26	5,860	5,520	5,860	5,700	0.18	2,719	48M	275B
1405/03/25	5,690	5,690	5,690	5,690	2.89	688	2M	10B
1405/03/24	5,530	5,530	5,530	5,530	2.98	538	3M	16B
1405/03/23	5,370	5,370	5,370	5,370	2.87	663	4M	22B
1405/03/20	5,220	5,220	5,220	5,220	3.00	223	1M	7B
1405/03/13	5,159	4,935	5,170	5,068	(0.35)	170	3M	14B
1405/03/12	5,065	4,895	5,197	5,086	0.79	2,064	30M	155B
1405/03/11	5,065	4,775	5,065	5,038	2.44	1,232	29M	146B
1405/03/10	4,918	4,918	4,918	4,918	2.99	623	15M	76B
1405/03/09	4,775	4,775	4,775	4,775	3.00	848	19M	93B
1405/03/06	4,556	4,400	4,652	4,636	2.63	1,003	19M	89B
1405/03/05	4,556	4,400	4,652	4,636	2.63	1,003	19M	89B
1405/03/04	4,517	4,488	4,517	4,517	2.99	1,202	29M	133B
1405/03/03	4,386	4,386	4,386	4,386	2.98	478	5M	24B
1405/03/02	4,259	4,259	4,259	4,259	3.00	540	2M	9B
1405/02/30	4,102	4,102	4,228	4,135	(2.2)	1,761	29M	119B
1405/02/29	4,228	4,228	4,228	4,228	(2.98)	262	7M	30B
1404/12/09	4,470	4,228	4,470	4,250	(2.48)	513	10M	44B
1404/12/06	4,510	4,351	4,510	4,358	(2.83)	574	10M	42B
1404/12/03	4,485	4,485	4,485	4,485	(2.99)	114	2M	9B
1404/12/02	4,623	4,623	4,623	4,623	(2.98)	44	676K	3B
1404/11/29	5,020	4,739	5,020	4,765	(2.46)	321	7M	32B
1404/11/28	4,889	4,670	4,925	4,885	2.15	986	21M	100B
1404/11/27	4,618	4,618	4,789	4,782	2.84	1,417	37M	175B
1404/11/26	4,664	4,472	4,664	4,650	2.67	1,396	29M	136B
1404/11/25	4,529	4,529	4,529	4,529	2.98	733	7M	33B
1404/11/21	4,190	4,190	4,448	4,398	1.83	1,085	6M	28B
1404/11/20	4,318	4,318	4,340	4,319	(2.97)	512	5M	21B
1404/11/13	4,449	4,356	4,454	4,451	2.91	1,056	8M	35B
1404/11/12	4,251	4,251	4,444	4,325	(1.3)	1,327	16M	67B
1404/11/11	4,375	4,375	4,480	4,382	(2.84)	946	20M	89B
1404/11/08	4,510	4,510	4,510	4,510	(2.8)	296	8M	35B
1404/11/07	4,640	4,640	4,640	4,640	(2.93)	83	474K	2B
1404/11/06	4,780	4,780	4,780	4,780	(2.85)	67	511K	2B
1404/11/05	4,920	4,920	4,920	4,920	(2.96)	65	660K	3B
1404/11/04	5,150	5,060	5,150	5,070	(2.78)	168	2M	9B
1404/11/01	5,235	5,107	5,235	5,215	2.60	1,484	20M	103B
1404/10/30	5,003	4,866	5,103	5,083	2.58	1,183	10M	52B
1404/10/29	5,080	4,853	5,089	4,955	0.04	1,295	11M	54B
1404/10/28	4,931	4,870	4,999	4,953	1.70	1,225	7M	36B
1404/10/24	5,000	4,870	5,000	4,870	(2.99)	216	2M	10B
1404/10/23	5,130	4,990	5,190	5,020	(2.33)	1,804	18M	91B
1404/10/22	5,260	5,030	5,310	5,140	(0.39)	1,800	13M	69B
1404/10/21	5,160	5,160	5,220	5,160	(2.82)	1,219	25M	127B
1404/10/20	5,310	5,310	5,310	5,310	(2.93)	144	3M	16B
1404/10/17	5,680	5,450	5,700	5,470	(2.5)	1,399	17M	91B
1404/10/16	5,590	5,510	5,620	5,610	2.75	1,492	16M	92B
1404/10/15	5,280	5,280	5,580	5,460	0.37	1,748	16M	85B
1404/10/14	5,450	5,430	5,610	5,440	(2.68)	449	5M	28B
1404/10/10	5,590	5,590	5,660	5,590	(2.95)	2,119	36M	203B
1404/10/09	5,760	5,760	5,770	5,760	(2.87)	237	3M	18B
1404/10/08	6,030	5,910	6,150	5,930	(2.63)	1,115	12M	69B
1404/10/07	6,050	6,010	6,250	6,090	(1.62)	2,395	20M	121B
1404/10/06	6,230	6,100	6,330	6,190	(1.43)	2,746	26M	164B
1404/10/03	6,240	6,200	6,320	6,280	2.11	1,560	13M	84B
1404/10/02	5,990	5,990	6,240	6,150	1.49	1,803	19M	114B
1404/10/01	6,050	5,920	6,190	6,060	(0.66)	2,898	17M	104B
1404/09/30	6,180	5,970	6,190	6,100	1.50	1,802	20M	124B
1404/09/29	5,980	5,900	6,020	6,010	2.74	1,698	16M	96B
1404/09/26	5,650	5,610	5,900	5,850	2.09	1,702	20M	115B
1404/09/25	5,780	5,670	5,960	5,730	(1.88)	1,343	18M	102B
1404/09/24	5,730	5,710	5,890	5,840	2.10	1,417	14M	79B
1404/09/23	5,770	5,600	5,830	5,720	(0.17)	2,011	11M	62B
1404/09/22	5,690	5,590	5,810	5,730	1.42	1,819	13M	74B
1404/09/19	5,540	5,410	5,690	5,650	2.17	1,575	19M	105B
1404/09/18	5,360	5,360	5,540	5,530	2.79	1,206	10M	53B
1404/09/17	5,400	5,340	5,490	5,380	(2.18)	1,485	16M	87B
1404/09/16	5,520	5,430	5,690	5,500	(1.61)	1,071	8M	43B
1404/09/15	5,550	5,510	5,630	5,590	0.72	1,226	9M	53B
1404/09/12	5,490	5,360	5,580	5,550	2.40	1,501	30M	169B
1404/09/11	5,320	5,300	5,510	5,420	1.31	1,179	8M	44B
1404/09/10	5,220	5,220	5,430	5,350	1.33	1,112	7M	38B
1404/09/09	5,450	5,270	5,450	5,280	(2.76)	1,504	15M	78B
1404/09/08	5,410	5,380	5,660	5,430	(1.99)	1,053	12M	67B
1404/09/05	5,540	5,540	5,630	5,540	(2.98)	1,058	22M	120B
1404/09/04	5,900	5,640	5,900	5,710	(1.72)	1,707	18M	103B
1404/09/02	5,690	5,690	6,030	5,810	(0.85)	1,144	13M	75B
1404/09/01	5,950	5,660	5,950	5,860	1.38	1,478	13M	74B
1404/08/28	5,800	5,580	5,800	5,780	2.48	1,840	28M	160B
1404/08/27	5,640	5,380	5,700	5,640	1.81	1,609	22M	127B
1404/08/26	5,540	5,540	5,540	5,540	2.97	668	5M	26B
1404/08/25	5,390	5,330	5,390	5,380	2.67	667	3M	18B
1404/08/24	5,030	5,030	5,250	5,240	2.75	897	8M	43B
1404/08/21	5,080	5,080	5,210	5,100	(2.49)	1,414	16M	82B
1404/08/20	5,400	5,210	5,450	5,230	(2.61)	645	8M	44B
1404/08/19	5,360	5,360	5,490	5,370	(2.72)	816	9M	50B
1404/08/18	5,790	5,490	5,790	5,520	(2.3)	981	18M	101B
1404/08/17	5,600	5,570	5,650	5,650	2.91	1,164	13M	75B
1404/08/14	5,400	5,400	5,630	5,490	(1.26)	1,072	18M	101B
1404/08/13	5,500	5,380	5,690	5,560	0.36	1,427	21M	116B
1404/08/12	5,560	5,350	5,560	5,540	2.59	1,479	23M	126B
1404/08/11	5,440	5,400	5,500	5,400	(2.88)	1,951	54M	293B
1404/08/10	5,630	5,370	5,630	5,560	1.65	2,049	55M	308B
1404/07/28	5,520	5,290	5,520	5,470	2.05	1,899	38M	210B
1404/07/27	5,270	5,230	5,380	5,360	2.49	1,556	46M	244B
1404/07/26	5,230	5,160	5,230	5,230	2.99	1,006	21M	111B
1404/07/23	5,050	4,901	5,116	5,078	2.23	1,208	36M	181B
1404/07/22	4,985	4,811	4,985	4,967	2.62	2,532	87M	433B
1404/07/21	4,854	4,854	4,854	4,840	2.69	470	3M	15B
1404/07/20	4,723	4,723	4,723	4,713	2.77	457	3M	15B
1404/07/19	4,637	4,637	4,637	4,586	1.87	500	2M	10B
1404/07/16	4,502	4,502	4,502	4,502	3.00	513	4M	20B
1404/07/15	4,230	4,230	4,418	4,371	1.89	1,001	12M	52B
1404/07/14	4,301	4,218	4,407	4,290	(1.33)	1,324	20M	85B
1404/07/13	4,478	4,293	4,478	4,348	(0.02)	1,062	12M	51B
1404/07/12	4,245	4,121	4,352	4,349	2.91	867	10M	43B
1404/07/09	4,219	4,219	4,307	4,226	(2.83)	792	12M	52B
1404/07/08	4,400	4,324	4,441	4,349	(2.42)	284	5M	20B
1404/07/07	4,464	4,364	4,464	4,457	2.84	981	15M	67B
1404/07/06	4,364	4,260	4,364	4,334	2.29	581	3M	12B
1404/07/05	4,042	4,042	4,292	4,237	1.68	1,217	16M	70B
1404/07/02	4,167	4,167	4,171	4,167	(2.98)	374	7M	29B
1404/07/01	4,275	4,223	4,450	4,295	(1.33)	817	10M	44B
1404/06/31	4,314	4,314	4,499	4,353	(2.11)	1,137	15M	67B
1404/06/30	4,375	4,375	4,375	4,447	(1.4)	58	2M	7B
1404/06/29	4,390	4,390	4,390	4,510	(0.33)	27	357K	2B
1404/06/26	4,525	4,525	4,535	4,525	(2.98)	224	6M	29B
1404/06/25	4,597	4,594	4,708	4,664	(1.52)	341	2M	9B
1404/06/24	4,720	4,566	4,794	4,736	1.74	774	13M	63B
1404/06/23	4,466	4,466	4,677	4,655	2.51	578	5M	22B
1404/06/22	4,426	4,426	4,648	4,541	0.02	642	5M	21B
1404/06/18	4,553	4,504	4,715	4,540	(2.22)	1,041	13M	60B
1404/06/17	4,670	4,528	4,790	4,643	(0.54)	1,504	21M	97B
1404/06/16	4,450	4,450	4,685	4,668	2.62	890	14M	64B
1404/06/15	4,535	4,515	4,660	4,549	(2.26)	1,479	23M	107B
1404/06/12	4,682	4,612	4,747	4,654	(2.1)	511	10M	48B
1404/06/11	4,660	4,660	4,660	4,754	(1.04)	176	1M	5B
1404/06/09	4,682	4,682	4,682	4,804	(0.46)	86	471K	2B
1404/06/08	4,689	4,689	4,689	4,826	(0.17)	28	161K	756M
1404/06/05	4,795	4,795	4,795	4,834	(2.21)	109	2M	11B
1404/06/04	5,086	4,790	5,086	4,943	0.10	1,752	55M	270B
1404/06/03	4,938	4,938	4,938	4,938	2.98	510	4M	20B
1404/06/01	4,841	4,841	4,841	4,795	2.02	319	2M	10B
1404/05/20	4,753	4,753	4,753	4,700	1.84	350	2M	10B
1404/05/19	4,615	4,615	4,615	4,615	2.99	623	32M	148B
1404/05/18	4,296	4,268	4,530	4,481	1.86	782	5M	21B
1404/05/15	4,288	4,288	4,400	4,399	(0.45)	96	2M	8B
1404/05/11	4,490	4,449	4,490	4,449	(2.99)	583	21M	93B
1404/05/08	4,710	4,480	4,710	4,586	0.02	980	9M	43B
1404/05/07	4,651	4,385	4,651	4,585	1.53	1,540	22M	100B
1404/05/06	4,516	4,516	4,516	4,516	2.99	472	4M	16B
1404/05/05	4,245	4,175	4,420	4,385	2.17	761	9M	39B
1404/05/04	4,344	4,231	4,350	4,292	(1.49)	639	5M	20B
1404/05/01	4,499	4,353	4,499	4,357	(2.9)	379	5M	20B
1404/04/28	4,432	4,343	4,532	4,487	1.98	731	11M	48B
1404/04/25	4,289	4,289	4,472	4,400	0.99	463	2M	11B
1404/04/24	4,260	4,260	4,410	4,357	0.69	684	7M	29B
1404/04/23	4,355	4,287	4,393	4,327	(0.32)	1,312	14M	63B
1404/04/22	4,365	4,241	4,444	4,341	(0.34)	709	6M	26B
1404/04/21	4,356	4,356	4,356	4,356	2.98	483	7M	29B
1404/04/18	4,159	4,159	4,400	4,230	(1.31)	713	7M	30B
1404/04/17	4,314	4,284	4,346	4,286	(2.94)	610	11M	48B
1404/04/16	4,446	4,324	4,449	4,416	2.22	729	6M	28B
1404/04/11	4,217	4,217	4,451	4,320	(0.62)	1,276	11M	47B
1404/04/10	4,347	4,347	4,403	4,347	(2.99)	724	17M	73B
1404/04/09	4,481	4,481	4,500	4,481	(2.99)	763	24M	108B
1404/04/08	4,593	4,593	4,593	4,619	(2.45)	65	3M	12B
1404/04/07	4,734	4,734	4,734	4,735	(2.97)	71	3M	14B
1404/03/21	4,920	4,830	5,030	4,880	(1.61)	806	6M	30B
1404/03/20	5,130	4,850	5,130	4,960	(0.6)	1,175	13M	63B
1404/03/19	5,210	4,940	5,220	4,990	(1.96)	881	8M	38B
1404/03/18	5,020	4,890	5,190	5,090	0.99	1,400	14M	72B
1404/03/17	5,070	5,040	5,110	5,040	(2.89)	639	13M	67B
1404/03/13	5,220	5,180	5,320	5,190	(2.81)	1,051	15M	76B
1404/03/12	5,360	5,250	5,530	5,340	(1.29)	1,221	9M	47B
1404/03/11	5,420	5,400	5,500	5,410	(2.7)	1,077	19M	105B
1404/03/10	5,750	5,450	5,750	5,560	(0.89)	1,847	22M	125B
1404/03/07	5,620	5,530	5,620	5,610	2.75	1,418	23M	127B
1404/03/06	5,470	5,380	5,470	5,460	2.63	1,310	18M	100B
1404/03/05	5,320	5,320	5,320	5,320	2.90	872	11M	56B
1404/03/04	5,230	5,020	5,300	5,170	0.0	1,311	15M	79B
1404/03/03	5,140	5,080	5,230	5,170	1.77	778	5M	27B
1404/02/31	5,000	5,000	5,250	5,080	(1.36)	1,281	17M	88B
1404/02/30	5,210	5,140	5,330	5,150	(2.65)	1,136	24M	123B
1404/02/29	5,420	5,200	5,420	5,290	(0.38)	1,310	11M	58B
1404/02/28	5,220	5,220	5,310	5,310	2.91	1,128	16M	85B
1404/02/27	5,290	5,050	5,330	5,160	(0.77)	1,265	12M	59B
1404/02/24	5,200	5,050	5,290	5,200	0.0	1,280	10M	49B
1404/02/23	5,380	5,150	5,380	5,200	(0.95)	1,368	9M	48B
1404/02/22	5,250	5,250	5,250	5,250	2.94	1,018	8M	40B
1404/02/21	5,100	5,090	5,200	5,100	(2.67)	541	6M	29B
1404/02/20	5,500	5,220	5,500	5,240	(2.6)	754	8M	41B
1404/02/17	5,400	5,330	5,400	5,380	2.48	1,539	12M	64B
1404/02/16	5,290	5,150	5,290	5,250	2.14	1,409	16M	84B
1404/02/15	5,020	5,020	5,160	5,140	2.59	1,384	14M	72B
1404/02/14	5,020	4,950	5,130	5,010	(1.76)	1,354	11M	54B
1404/02/13	5,100	5,100	5,180	5,100	(2.86)	644	7M	38B
1404/02/10	5,240	5,120	5,270	5,250	2.54	1,272	12M	65B
1404/02/09	5,000	5,000	5,130	5,120	2.61	1,022	10M	49B
1404/02/08	5,000	4,850	5,130	4,990	0.0	1,294	11M	54B
1404/02/07	5,020	4,980	5,140	4,990	(2.73)	1,240	12M	61B
1404/02/06	5,250	5,010	5,250	5,130	0.61	1,140	7M	36B
1404/02/03	5,061	5,052	5,192	5,099	(2.09)	1,485	11M	54B
1404/02/02	5,250	5,194	5,310	5,208	(2.73)	1,802	16M	84B
1404/02/01	5,401	5,151	5,401	5,354	2.10	1,999	24M	129B
1404/01/31	5,240	5,240	5,276	5,244	2.36	617	2M	13B
1404/01/30	5,120	5,050	5,124	5,123	2.97	1,347	9M	46B
1404/01/27	4,939	4,895	5,035	4,975	1.53	1,070	7M	35B
1404/01/26	5,030	4,801	5,030	4,900	0.06	1,404	17M	83B
1404/01/25	4,933	4,933	4,933	4,897	2.23	727	2M	12B
1404/01/24	4,862	4,862	4,862	4,790	1.46	532	2M	8B
1404/01/23	4,771	4,592	4,851	4,721	0.23	1,246	9M	45B
1404/01/20	4,760	4,511	4,771	4,710	1.66	1,174	16M	77B
1404/01/19	4,686	4,686	4,686	4,633	1.82	752	2M	9B
1404/01/18	4,459	4,459	4,585	4,550	0.60	962	5M	22B
1404/01/17	4,470	4,456	4,640	4,523	(1.29)	817	3M	13B
1404/01/16	4,625	4,461	4,650	4,582	0.97	919	4M	20B
1404/01/10	4,390	4,390	4,613	4,538	0.75	1,050	4M	17B
1404/01/09	4,571	4,497	4,571	4,504	(2.85)	853	6M	27B
1404/01/06	4,790	4,566	4,790	4,636	(1.51)	864	6M	28B
1404/01/05	4,479	4,479	4,754	4,707	1.97	768	5M	21B
1403/12/28	4,525	4,525	4,525	4,616	(1.03)	129	1M	5B
1403/12/27	4,601	4,584	4,835	4,664	(1.29)	935	8M	38B
1403/12/26	4,731	4,661	4,731	4,725	2.85	992	7M	33B
1403/12/25	4,656	4,561	4,658	4,594	1.57	702	2M	8B
1403/12/22	4,470	4,342	4,541	4,523	2.59	1,139	8M	37B
1403/12/21	4,500	4,350	4,550	4,409	(1.45)	943	7M	31B
1403/12/20	4,453	4,451	4,700	4,474	(2.48)	2,072	22M	98B
1403/12/19	4,580	4,580	4,590	4,588	(2.82)	268	3M	13B
1403/12/18	4,720	4,686	4,890	4,721	(2.26)	379	3M	14B
1403/12/15	4,850	4,830	4,940	4,830	(2.82)	1,216	11M	52B
1403/12/14	4,920	4,920	5,180	4,970	(1.97)	1,272	11M	56B
1403/12/13	5,030	5,030	5,030	5,070	(2.12)	257	2M	10B
1403/12/12	5,080	5,030	5,210	5,180	2.37	1,685	12M	60B
1403/12/11	5,120	5,040	5,230	5,060	(2.5)	1,677	14M	71B
1403/12/08	5,200	5,180	5,280	5,190	(2.63)	1,600	13M	67B
1403/12/07	5,350	5,220	5,350	5,330	2.50	1,728	11M	61B
1403/12/06	5,200	5,140	5,210	5,200	2.77	1,235	7M	34B
1403/12/05	4,860	4,860	5,080	5,060	2.43	1,586	8M	42B
1403/12/04	5,010	4,910	5,130	4,940	(2.37)	1,119	8M	39B
1403/12/01	5,130	4,930	5,130	5,060	1.40	1,352	9M	44B
1403/11/30	5,000	4,850	5,020	4,990	2.25	1,465	8M	39B
1403/11/29	4,680	4,680	4,920	4,880	2.09	1,786	12M	58B
1403/11/28	4,780	4,780	4,840	4,780	(2.85)	1,277	10M	48B
1403/11/27	4,880	4,870	4,890	4,920	(1.99)	226	2M	10B
1403/11/23	5,080	5,010	5,150	5,020	(2.71)	859	9M	46B
1403/11/21	5,110	5,080	5,340	5,160	(1.34)	2,204	18M	93B
1403/11/17	5,180	5,170	5,360	5,230	(1.69)	1,757	11M	57B
1403/11/16	5,200	5,200	5,330	5,320	2.70	1,329	6M	31B
1403/11/15	5,140	5,070	5,270	5,180	0.19	1,611	9M	46B
1403/11/14	5,150	5,130	5,330	5,170	(2.08)	2,517	19M	100B
1403/11/13	5,500	5,270	5,500	5,280	(2.76)	615	5M	28B
1403/11/10	5,430	5,420	5,570	5,430	(2.69)	1,618	13M	71B
1403/11/08	5,570	5,570	5,680	5,580	(2.79)	1,389	11M	60B
1403/11/07	5,800	5,690	5,900	5,740	(2.05)	1,472	11M	61B
1403/11/06	6,000	5,810	6,090	5,860	(2.01)	1,990	10M	61B
1403/11/03	5,930	5,910	6,080	5,980	0.84	2,039	7M	44B
1403/11/02	6,030	5,910	6,030	5,930	(2.63)	2,166	18M	106B
1403/11/01	6,220	6,050	6,360	6,090	(2.25)	789	6M	34B
1403/10/30	6,210	6,210	6,420	6,230	(2.66)	2,319	21M	134B
1403/10/29	6,620	6,390	6,620	6,400	(2.74)	265	4M	23B
1403/10/26	6,650	6,400	6,650	6,580	1.86	2,428	19M	123B
1403/10/24	6,300	6,300	6,480	6,460	2.54	2,771	17M	111B
1403/10/23	6,300	6,290	6,390	6,300	(2.78)	1,784	15M	94B
1403/10/22	6,760	6,400	6,760	6,480	(1.67)	3,079	31M	203B
1403/10/19	6,590	6,440	6,590	6,590	2.97	2,261	24M	159B
1403/10/18	6,400	6,400	6,400	6,400	2.89	1,133	3M	21B
1403/10/17	6,190	6,030	6,250	6,220	2.47	2,101	20M	122B
1403/10/16	6,200	5,990	6,210	6,070	(1.62)	2,925	20M	119B
1403/10/15	6,180	6,090	6,210	6,170	2.32	2,243	16M	97B
1403/10/12	5,810	5,810	6,090	6,030	1.69	4,483	13M	81B
1403/10/11	6,160	5,920	6,160	5,930	(2.79)	2,106	17M	99B
1403/10/10	6,020	5,940	6,150	6,100	2.01	2,986	25M	155B
1403/10/09	6,000	5,850	6,010	5,980	2.40	2,558	26M	157B
1403/10/08	5,770	5,730	5,840	5,840	3.00	1,933	17M	99B
1403/10/05	5,850	5,660	5,850	5,670	(2.74)	2,108	16M	92B
1403/10/04	5,940	5,690	5,970	5,830	0.52	2,157	16M	93B
1403/10/03	5,600	5,550	5,870	5,800	1.75	2,205	13M	77B
1403/10/02	5,860	5,680	5,880	5,700	(2.56)	1,737	15M	84B
1403/10/01	5,700	5,700	5,860	5,850	2.81	1,761	13M	76B
1403/09/28	5,680	5,680	5,810	5,690	(2.74)	1,437	18M	104B
1403/09/27	5,990	5,840	5,990	5,850	(2.82)	787	7M	43B
1403/09/26	6,270	5,970	6,270	6,020	(2.11)	2,341	20M	120B
1403/09/25	6,180	6,000	6,180	6,150	2.50	2,815	24M	149B
1403/09/24	5,970	5,970	6,000	6,000	2.92	1,623	10M	58B
1403/09/21	5,770	5,670	5,930	5,830	0.69	1,582	12M	72B
1403/09/20	5,950	5,660	5,950	5,790	(0.34)	1,637	13M	75B
1403/09/19	5,780	5,720	5,810	5,810	2.83	1,537	14M	82B
1403/09/18	5,750	5,630	5,750	5,650	(2.59)	1,777	18M	101B
1403/09/17	5,990	5,760	6,050	5,800	(2.19)	1,580	17M	98B
1403/09/14	5,830	5,750	6,040	5,930	0.85	2,018	17M	99B
1403/09/13	5,950	5,700	5,960	5,880	1.55	2,128	19M	114B
1403/09/12	5,700	5,700	5,800	5,790	2.66	1,236	6M	37B
1403/09/11	5,500	5,500	5,740	5,640	0.71	787	5M	30B
1403/09/10	5,730	5,420	5,740	5,600	0.36	1,828	16M	88B
1403/09/07	5,450	5,370	5,630	5,580	2.01	1,555	12M	69B
1403/09/06	5,590	5,300	5,590	5,470	0.74	1,882	21M	113B
1403/09/05	5,430	5,410	5,430	5,430	2.84	1,185	14M	73B
1403/09/04	5,140	5,140	5,280	5,280	2.92	1,319	10M	51B
1403/09/03	5,110	4,910	5,170	5,130	2.07	1,523	13M	65B
1403/08/30	5,020	5,020	5,122	5,026	(2.88)	1,282	13M	66B
1403/08/29	5,267	5,032	5,330	5,175	(0.12)	1,572	12M	60B
1403/08/28	5,190	5,050	5,192	5,181	2.78	1,010	7M	37B
1403/08/27	5,119	4,855	5,119	5,041	1.43	1,716	16M	82B
1403/08/26	5,000	4,998	5,029	4,970	1.78	639	2M	9B
1403/08/23	4,655	4,652	4,906	4,883	2.50	1,021	8M	38B
1403/08/22	4,740	4,550	4,788	4,764	2.47	1,181	11M	52B
1403/08/21	4,658	4,605	4,658	4,649	2.79	1,178	10M	46B
1403/08/20	4,605	4,605	4,605	4,523	1.16	516	1M	6B
1403/08/19	4,400	4,400	4,515	4,471	1.98	724	2M	10B
1403/08/16	4,362	4,352	4,520	4,384	(2.27)	841	8M	33B
1403/08/15	4,440	4,424	4,620	4,486	(1.62)	988	7M	30B
1403/08/14	4,556	4,556	4,605	4,560	(2.9)	1,082	10M	45B
1403/08/13	4,627	4,626	4,661	4,696	(1.53)	165	2M	8B
1403/08/12	4,845	4,613	4,850	4,769	1.27	1,200	10M	46B
1403/08/09	4,675	4,675	4,798	4,709	(2.28)	1,318	11M	53B
1403/08/08	4,818	4,818	4,870	4,819	(2.96)	586	5M	26B
1403/08/07	5,042	4,895	5,042	4,966	1.43	1,521	19M	92B
1403/08/06	4,969	4,969	4,969	4,896	1.47	581	2M	8B
1403/08/05	4,760	4,760	4,830	4,825	2.88	926	5M	22B
1403/08/02	4,690	4,680	4,800	4,690	(2.7)	474	5M	21B
1403/08/01	4,810	4,810	4,910	4,820	(2.63)	1,153	12M	58B
1403/07/30	4,860	4,860	4,860	4,950	(1.2)	140	1M	6B
1403/07/29	4,910	4,910	4,910	5,010	(0.99)	111	978K	5B
1403/07/28	5,150	5,050	5,300	5,060	(2.69)	524	5M	25B
1403/07/25	5,190	5,190	5,320	5,200	(2.8)	2,138	19M	99B
1403/07/24	5,260	5,260	5,260	5,350	(1.29)	107	1M	5B
1403/07/23	5,410	5,410	5,550	5,420	(2.69)	304	4M	20B
1403/07/22	5,560	5,550	5,760	5,570	(2.62)	1,003	7M	41B
1403/07/21	5,710	5,710	5,850	5,720	(2.72)	1,203	11M	62B
1403/07/18	5,870	5,870	5,870	5,880	(0.68)	83	2M	12B
1403/07/17	5,880	5,880	5,880	5,920	(0.17)	73	717K	4B
1403/07/16	5,890	5,890	5,890	5,930	(0.17)	32	255K	2B
1403/07/15	5,890	5,890	5,890	5,940	0.0	12	58K	342M
1403/07/14	5,890	5,890	5,890	5,940	0.0	17	153K	900M
1403/07/11	5,890	5,890	5,890	5,940	0.0	19	76K	448M
1403/07/10	5,890	5,890	5,890	5,940	0.0	17	44K	259M
1403/07/09	5,920	5,920	5,920	5,940	(0.5)	100	2M	9B
1403/07/08	5,960	5,960	5,960	5,970	(0.83)	81	2M	12B
1403/07/07	5,980	5,980	5,980	6,020	(0.33)	41	878K	5B
1403/07/04	6,320	6,010	6,320	6,040	(2.42)	1,815	20M	119B
1403/07/03	6,180	6,050	6,220	6,190	2.48	1,850	23M	142B
1403/07/02	6,020	5,940	6,050	6,040	2.72	1,277	17M	102B
1403/07/01	5,780	5,770	5,910	5,880	2.44	1,201	12M	70B
1403/06/28	5,690	5,610	5,840	5,740	0.70	1,259	12M	67B
1403/06/27	5,590	5,590	5,720	5,700	2.52	1,055	9M	52B
1403/06/26	5,630	5,500	5,670	5,560	(1.94)	1,327	15M	82B
1403/06/25	5,770	5,480	5,770	5,670	1.07	1,811	24M	137B
1403/06/24	5,610	5,610	5,610	5,610	2.94	606	4M	22B
1403/06/21	5,330	5,330	5,460	5,450	2.64	743	8M	44B
1403/06/20	5,260	5,260	5,380	5,310	(0.38)	999	9M	46B
1403/06/19	5,320	5,260	5,430	5,330	0.38	1,085	9M	47B
1403/06/18	5,340	5,240	5,410	5,310	(0.38)	775	5M	25B
1403/06/17	5,200	5,200	5,390	5,330	1.14	939	8M	43B
1403/06/13	5,240	5,200	5,360	5,270	(0.57)	807	6M	33B
1403/06/11	5,440	5,250	5,450	5,300	(0.93)	1,491	15M	78B
1403/06/10	5,210	5,210	5,360	5,350	1.71	627	4M	19B
1403/06/07	5,250	5,190	5,290	5,260	1.35	868	8M	41B
1403/06/06	5,190	5,170	5,280	5,190	(1.52)	1,280	13M	70B
1403/06/05	5,350	5,240	5,390	5,270	(1.31)	802	7M	34B
1403/06/03	5,270	5,270	5,360	5,340	1.52	1,037	7M	40B
1403/05/31	5,250	5,250	5,340	5,260	(1.68)	986	11M	57B
1403/05/30	5,280	5,280	5,280	5,350	(0.56)	105	782K	4B
1403/05/29	5,540	5,370	5,540	5,380	(1.65)	656	7M	35B
1403/05/28	5,470	5,390	5,480	5,470	1.67	705	6M	31B
1403/05/27	5,340	5,340	5,380	5,380	1.89	701	7M	35B
1403/05/24	5,240	5,240	5,340	5,280	(0.19)	1,478	17M	88B
1403/05/23	5,240	5,240	5,240	5,290	0.0	31	157K	824M
1403/05/22	5,250	5,250	5,250	5,290	(0.19)	48	531K	3B
1403/05/21	5,300	5,300	5,320	5,300	(0.93)	287	4M	19B
1403/05/20	5,340	5,340	5,440	5,350	(0.74)	1,298	13M	67B
1403/05/16	5,350	5,350	5,350	5,390	(0.19)	41	278K	1B
1403/05/15	5,360	5,360	5,360	5,400	(0.18)	76	706K	4B
1403/05/14	5,410	5,410	5,410	5,410	(0.92)	155	2M	11B
1403/05/13	5,460	5,460	5,460	5,460	(5.86)	121	1M	7B
1403/05/10	5,800	5,800	5,800	5,800	(5.84)	302	3M	19B
1403/05/09	5,680	5,680	6,280	6,160	3.88	2,635	30M	186B
1403/05/08	6,290	5,870	6,300	5,930	(4.97)	2,393	26M	152B
1403/05/06	6,000	5,990	6,270	6,240	5.41	2,587	29M	183B
1403/05/03	5,950	5,710	5,980	5,920	4.78	1,894	18M	108B
1403/05/02	5,420	5,420	5,660	5,650	5.81	1,533	12M	66B
1403/05/01	5,190	5,190	5,450	5,340	(3.26)	239	2M	10B
1403/04/23	5,580	5,470	5,800	5,550	(4.48)	1,385	11M	58B
1403/04/20	6,020	5,770	6,030	5,810	(5.22)	1,515	12M	72B
1403/04/19	6,060	5,890	6,230	6,130	4.07	1,965	16M	98B
1403/04/18	5,890	5,640	6,040	5,890	2.61	2,014	16M	97B
1403/04/17	5,770	5,560	5,770	5,740	5.32	2,038	23M	130B
1403/04/16	5,450	5,450	5,450	5,450	5.83	278	130K	709M
1403/04/10	5,340	5,130	5,340	5,150	(5.5)	701	5M	26B
1403/04/09	5,420	5,320	5,590	5,450	1.87	1,264	11M	58B
1403/04/06	5,350	5,280	5,360	5,350	1.71	647	4M	23B
1403/04/04	5,170	5,170	5,270	5,260	1.74	727	4M	21B
1403/04/03	5,290	5,150	5,330	5,170	(1.52)	1,555	13M	68B
1403/04/02	5,220	5,220	5,390	5,250	(1.32)	2,136	24M	125B
1403/03/30	5,320	5,320	5,320	5,320	(1.85)	412	5M	29B
1403/03/29	5,420	5,420	5,440	5,420	(1.99)	387	3M	19B
1403/03/27	5,530	5,530	5,530	5,530	(1.95)	62	367K	2B
1403/03/26	5,640	5,640	5,640	5,640	(1.91)	48	279K	2B
1403/03/23	5,750	5,750	5,750	5,750	(1.88)	180	2M	9B
1403/03/22	6,010	5,830	6,010	5,860	(1.35)	436	3M	20B
1403/03/21	5,760	5,760	5,960	5,940	1.54	1,141	8M	48B
1403/03/20	5,850	5,850	5,850	5,850	(1.85)	267	3M	16B
1403/03/19	5,960	5,960	5,990	5,960	(1.97)	162	1M	8B
1403/03/16	6,140	6,080	6,180	6,080	(1.94)	396	4M	22B
1403/03/13	6,200	6,200	6,290	6,200	(1.9)	240	2M	12B
1403/03/12	6,520	6,290	6,520	6,320	(1.4)	994	7M	43B
1403/03/09	6,300	6,300	6,410	6,410	1.91	868	7M	43B
1403/03/08	6,140	6,140	6,380	6,290	0.48	1,264	9M	57B
1403/03/07	6,260	6,260	6,260	6,260	(1.88)	194	3M	21B
1403/03/06	6,410	6,380	6,440	6,380	(2.0)	284	3M	21B
1403/03/05	6,670	6,420	6,680	6,510	(0.61)	1,200	9M	56B
1403/03/01	6,490	6,480	6,700	6,550	(0.61)	779	4M	26B
1403/02/30	6,950	6,490	6,950	6,590	(5.45)	1,381	10M	63B
1403/02/29	6,900	6,870	7,120	6,970	1.46	1,350	6M	39B
1403/02/26	7,090	6,770	7,090	6,870	(2.41)	1,618	9M	62B
1403/02/25	7,020	6,900	7,270	7,040	(0.56)	1,375	7M	51B
1403/02/24	7,260	6,850	7,350	7,080	(3.41)	1,422	8M	57B
1403/02/23	7,340	7,250	7,490	7,330	(0.68)	1,046	6M	46B
1403/02/22	7,340	7,330	7,520	7,380	0.14	1,043	5M	39B
1403/02/19	7,310	7,300	7,460	7,370	(0.14)	882	5M	39B
1403/02/18	7,410	7,310	7,610	7,380	(0.27)	1,015	5M	39B
1403/02/17	7,490	7,340	7,580	7,400	(2.89)	1,255	7M	49B
1403/02/16	7,660	7,500	7,800	7,620	(0.39)	1,463	6M	47B
1403/02/12	7,410	7,410	7,780	7,650	2.96	1,389	7M	54B
1403/02/11	7,470	7,370	7,600	7,430	(1.07)	1,004	4M	33B
1403/02/10	7,510	7,440	7,700	7,510	(0.4)	1,196	6M	47B
1403/02/09	7,680	7,470	7,790	7,540	(3.33)	1,429	7M	55B
1403/02/08	7,760	7,700	7,930	7,800	1.43	1,548	7M	54B
1403/02/05	7,610	7,610	7,810	7,690	0.39	1,579	8M	63B
1403/02/04	7,650	7,600	7,810	7,660	(1.16)	1,625	9M	68B
1403/02/03	7,710	7,630	7,950	7,750	(1.65)	1,862	11M	87B
1403/02/02	8,000	7,720	8,020	7,880	1.42	1,762	11M	84B
1403/02/01	7,500	7,400	7,820	7,770	6.29	1,854	11M	84B
1403/01/29	7,340	7,270	7,350	7,310	0.41	812	4M	29B
1403/01/28	7,410	7,270	7,410	7,280	(0.82)	1,244	11M	79B
1403/01/27	7,230	7,230	7,350	7,340	0.82	996	5M	36B
1403/01/26	7,280	7,280	7,280	7,280	(0.95)	130	2M	18B
1403/01/25	7,350	7,330	7,670	7,350	(6.73)	1,554	15M	113B
1403/01/21	7,980	7,750	8,150	7,880	0.90	1,999	10M	78B
1403/01/20	7,600	7,510	7,950	7,810	5.11	2,320	12M	93B
1403/01/19	7,310	7,310	7,590	7,430	0.27	1,832	7M	53B
1403/01/18	7,600	7,220	7,830	7,410	(4.51)	2,723	19M	138B
1403/01/15	7,890	7,650	7,980	7,760	(1.27)	2,126	9M	73B
1403/01/14	7,890	7,740	8,000	7,860	(3.44)	2,062	10M	79B
1403/01/11	8,170	8,050	8,320	8,140	(1.21)	1,826	7M	60B
1403/01/08	8,350	8,150	8,380	8,240	(0.48)	2,097	11M	87B
1403/01/07	8,290	8,030	8,490	8,280	0.36	2,813	16M	130B
1403/01/06	8,330	8,060	8,490	8,250	1.23	3,320	18M	147B
1403/01/05	7,990	7,900	8,290	8,150	4.62	2,482	17M	136B
1402/12/28	7,580	7,580	7,910	7,790	2.64	1,442	10M	77B
1402/12/27	7,350	7,350	7,710	7,590	3.27	1,532	7M	53B
1402/12/26	7,210	7,210	7,480	7,350	(0.27)	1,735	10M	76B
1402/12/23	7,380	7,300	7,460	7,370	(1.34)	1,690	10M	73B
1402/12/22	7,480	7,310	7,650	7,470	(0.13)	1,966	9M	70B
1402/12/21	7,670	7,270	7,670	7,480	3.03	3,217	17M	130B
1402/12/20	7,650	7,190	7,710	7,260	(6.08)	2,530	27M	199B
1402/12/16	7,970	7,640	7,970	7,730	(2.15)	1,979	8M	63B
1402/12/15	7,860	7,780	8,060	7,900	1.02	1,849	8M	66B
1402/12/14	8,000	7,700	8,110	7,820	(3.69)	2,450	12M	96B
1402/12/13	8,040	7,990	8,290	8,120	2.92	2,888	19M	156B
1402/12/12	7,710	7,530	8,050	7,890	2.33	2,423	14M	112B
1402/12/09	7,750	7,530	7,860	7,710	4.05	1,940	9M	71B
1402/12/08	7,260	7,250	7,590	7,410	1.23	1,926	9M	70B
1402/12/07	7,380	7,220	7,500	7,320	(1.21)	1,847	8M	59B
1402/12/05	7,700	7,260	7,700	7,410	(1.72)	1,886	9M	67B
1402/12/02	7,530	7,450	7,630	7,540	(0.92)	1,333	6M	45B
1402/12/01	7,890	7,530	7,890	7,610	(3.06)	2,038	10M	77B
1402/11/30	7,990	7,700	8,000	7,850	2.48	2,387	17M	134B
1402/11/29	7,290	7,260	7,780	7,660	5.22	2,944	21M	163B
1402/11/28	7,540	7,150	7,590	7,280	(2.8)	1,938	12M	84B
1402/11/25	7,510	7,430	7,670	7,490	(1.83)	1,964	8M	63B
1402/11/24	7,710	7,500	7,750	7,630	(1.55)	1,634	9M	70B
1402/11/23	7,800	7,650	7,950	7,750	(0.64)	1,799	11M	84B
1402/11/21	7,830	7,720	7,950	7,800	0.0	1,490	7M	56B
1402/11/18	7,930	7,710	7,930	7,800	(1.52)	1,815	9M	71B
1402/11/17	7,670	7,670	8,040	7,920	2.99	1,994	13M	104B
1402/11/16	7,740	7,600	7,820	7,690	(0.52)	1,665	9M	68B
1402/11/15	7,800	7,650	7,850	7,730	0.0	1,436	8M	58B
1402/11/14	7,470	7,470	7,840	7,730	1.84	1,747	10M	75B
1402/11/11	7,600	7,420	7,850	7,590	(1.81)	2,157	10M	79B
1402/11/10	7,750	7,600	7,970	7,730	(1.9)	2,309	12M	91B
1402/11/09	8,030	7,810	8,030	7,880	(2.23)	2,255	12M	96B
1402/11/08	8,030	7,930	8,220	8,060	0.50	2,040	11M	88B
1402/11/07	7,780	7,780	8,110	8,020	1.78	1,990	10M	83B
1402/11/04	7,800	7,710	7,980	7,880	0.90	1,653	9M	72B
1402/11/03	8,280	7,720	8,280	7,810	(5.9)	3,596	32M	246B
1402/11/02	8,310	8,030	8,460	8,300	0.12	2,738	22M	184B
1402/11/01	8,080	7,980	8,410	8,290	1.72	3,241	22M	186B
1402/10/30	8,240	8,010	8,460	8,150	(2.51)	2,523	16M	130B
1402/10/27	8,320	8,250	8,510	8,360	0.60	2,326	13M	109B
1402/10/26	8,330	8,170	8,490	8,310	(3.71)	3,176	20M	167B
1402/10/25	8,830	8,370	8,970	8,630	(0.23)	5,777	40M	345B
1402/10/24	8,250	8,240	8,700	8,650	6.27	5,569	55M	479B
1402/10/23	8,180	7,990	8,260	8,140	0.74	2,688	15M	122B
1402/10/20	8,200	7,900	8,200	8,080	0.25	2,197	14M	114B
1402/10/19	8,170	8,010	8,170	8,060	(0.62)	1,934	11M	87B
1402/10/18	8,310	8,050	8,310	8,110	(1.7)	2,146	10M	85B
1402/10/17	8,200	8,090	8,400	8,250	2.74	2,598	14M	119B
1402/10/16	8,050	7,930	8,140	8,030	(1.11)	2,185	12M	95B
1402/10/13	8,090	8,040	8,300	8,120	0.12	1,796	9M	74B
1402/10/12	8,140	8,030	8,250	8,110	(0.98)	1,888	10M	84B
1402/10/11	8,190	8,130	8,360	8,190	(0.49)	2,358	12M	99B
1402/10/10	8,330	8,150	8,450	8,230	(2.14)	2,127	11M	88B
1402/10/09	8,540	8,300	8,560	8,410	0.96	2,119	11M	92B
1402/10/06	8,160	8,000	8,530	8,330	1.71	3,410	17M	139B
1402/10/05	8,330	8,110	8,340	8,190	(2.73)	2,264	12M	100B
1402/10/04	8,290	8,290	8,550	8,420	1.45	2,165	10M	87B
1402/10/03	8,540	8,200	8,540	8,300	(2.47)	3,019	16M	130B
1402/10/02	8,590	8,390	8,710	8,510	0.83	2,543	15M	128B
1402/09/29	8,320	8,310	8,640	8,440	(0.94)	2,694	19M	163B
1402/09/28	8,700	8,350	8,770	8,520	(3.4)	4,183	28M	237B
1402/09/27	8,770	8,670	9,000	8,820	2.32	4,993	39M	341B
1402/09/25	8,340	8,310	8,690	8,620	6.03	4,884	42M	361B
1402/09/22	8,050	7,880	8,380	8,130	1.12	3,177	22M	180B
1402/09/21	8,000	7,950	8,150	8,040	0.12	1,965	11M	88B
1402/09/20	7,930	7,920	8,220	8,030	0.25	2,138	11M	90B
1402/09/19	8,000	7,940	8,100	8,010	(0.12)	2,017	11M	90B
1402/09/18	8,080	7,900	8,170	8,020	(1.35)	2,166	11M	89B
1402/09/15	8,220	8,060	8,330	8,130	(2.17)	2,348	13M	103B
1402/09/14	8,190	8,120	8,530	8,310	0.12	3,421	28M	235B
1402/09/13	8,400	8,100	8,550	8,300	0.36	3,654	24M	201B
1402/09/12	8,040	7,850	8,400	8,270	2.86	3,482	21M	174B
1402/09/11	7,930	7,920	8,180	8,040	1.52	2,473	15M	122B
1402/09/08	7,810	7,800	8,050	7,920	2.33	1,842	12M	96B
1402/09/07	7,800	7,650	7,840	7,740	(1.53)	1,760	8M	64B
1402/09/06	7,820	7,750	8,030	7,860	(1.13)	1,644	8M	64B
1402/09/05	7,670	7,670	8,090	7,950	1.79	1,856	9M	72B
1402/09/04	7,940	7,700	8,040	7,810	(1.26)	1,756	12M	90B
1402/09/01	8,150	7,800	8,150	7,910	0.89	1,680	9M	71B
1402/08/30	7,600	7,600	7,950	7,840	1.69	2,214	14M	106B
1402/08/29	7,880	7,600	7,900	7,710	(3.5)	2,802	17M	129B
1402/08/28	8,030	7,800	8,230	7,990	(1.48)	2,873	16M	132B
1402/08/27	8,140	8,020	8,320	8,110	(0.37)	1,987	12M	96B
1402/08/24	7,950	7,950	8,370	8,140	0.25	3,268	25M	200B
1402/08/23	8,300	7,980	8,390	8,120	(4.47)	3,978	24M	195B
1402/08/22	8,600	8,270	8,720	8,500	3.03	4,266	30M	254B
1402/08/21	7,830	7,820	8,410	8,250	4.96	4,684	38M	312B
1402/08/20	7,680	7,550	8,050	7,860	1.81	3,266	22M	172B
1402/08/17	7,800	7,550	7,980	7,720	0.52	3,260	23M	176B
1402/08/16	7,460	7,360	7,820	7,680	5.06	3,709	30M	228B
1402/08/15	7,190	7,040	7,480	7,310	2.67	2,505	17M	123B
1402/08/14	7,210	7,020	7,270	7,120	0.28	2,316	16M	116B
1402/08/13	7,010	7,010	7,160	7,100	4.87	1,734	9M	67B
1402/08/10	7,050	6,650	7,050	6,770	(5.31)	2,399	16M	107B
1402/08/09	7,290	6,950	7,440	7,150	(1.24)	2,391	12M	88B
1402/08/08	6,850	6,850	7,320	7,240	5.69	2,776	18M	131B
1402/08/07	6,410	6,410	7,000	6,850	1.03	1,796	12M	85B
1402/08/06	7,110	6,750	7,190	6,780	(6.48)	1,756	13M	87B
1402/08/03	7,200	7,160	7,360	7,250	0.14	1,369	6M	45B
1402/08/02	7,170	7,100	7,440	7,240	(0.28)	1,874	12M	88B
1402/08/01	7,370	7,120	7,390	7,260	(1.49)	1,493	9M	68B
1402/07/30	7,220	7,220	7,470	7,370	0.68	1,783	12M	86B
1402/07/29	7,380	7,130	7,440	7,320	1.67	1,504	7M	55B
1402/07/26	7,140	7,020	7,390	7,200	(4.26)	1,950	13M	95B
1402/07/25	7,620	7,370	7,740	7,520	0.80	1,725	9M	65B
1402/07/24	7,350	7,270	7,640	7,460	3.32	1,745	9M	70B
1402/07/23	7,210	7,070	7,400	7,220	0.28	1,907	10M	71B
1402/07/22	7,400	7,140	7,420	7,200	(4.0)	1,751	12M	87B
1402/07/19	7,570	7,310	7,690	7,500	0.54	1,634	10M	71B
1402/07/18	7,390	7,300	7,680	7,460	2.75	2,022	11M	81B
1402/07/17	7,010	7,000	7,540	7,260	(1.63)	2,778	18M	131B
1402/07/16	7,790	7,350	7,800	7,380	(6.58)	1,688	12M	91B
1402/07/15	8,200	7,770	8,200	7,900	(2.83)	2,661	16M	125B
1402/07/12	8,300	8,050	8,300	8,130	(1.22)	2,250	14M	118B
1402/07/10	8,110	8,070	8,390	8,230	1.60	1,667	8M	70B
1402/07/09	8,150	8,000	8,310	8,100	(2.88)	2,063	10M	77B
1402/07/08	8,530	8,180	8,600	8,340	(0.95)	2,522	11M	89B
1402/07/05	8,140	8,020	8,600	8,420	3.31	3,243	18M	155B
1402/07/04	8,210	8,030	8,250	8,150	0.37	1,854	8M	69B
1402/07/03	8,390	7,960	8,430	8,120	(3.22)	2,694	15M	118B
1402/07/01	8,330	8,230	8,500	8,390	0.24	1,775	8M	69B
1402/06/29	8,540	8,300	8,600	8,370	(2.67)	2,291	13M	111B
1402/06/28	8,590	8,470	8,770	8,600	(2.16)	2,037	11M	96B
1402/06/27	8,940	8,480	9,100	8,790	0.34	3,193	17M	148B
1402/06/26	8,480	8,470	8,930	8,760	4.53	3,504	20M	177B
1402/06/22	8,520	8,270	8,580	8,380	(1.64)	1,963	12M	101B
1402/06/21	8,320	8,260	8,710	8,520	0.95	2,517	15M	124B
1402/06/20	8,540	8,300	8,710	8,440	(0.94)	2,979	19M	161B
1402/06/19	8,120	8,100	8,720	8,520	1.91	4,428	37M	319B
1402/06/18	8,880	8,310	8,880	8,360	(6.38)	4,235	29M	243B
1402/06/14	9,380	8,680	9,380	8,930	(2.51)	5,579	31M	281B
1402/06/13	9,150	9,010	9,300	9,160	0.44	4,161	27M	247B
1402/06/12	8,900	8,460	9,340	9,120	3.17	5,162	42M	388B
1402/06/11	8,720	8,550	9,100	8,840	3.03	5,831	43M	380B
1402/06/08	8,000	8,000	8,610	8,580	6.58	4,702	45M	388B
1402/06/07	7,800	7,800	8,240	8,050	(0.25)	2,790	14M	113B
1402/06/06	8,190	7,780	8,380	8,070	0.12	3,626	22M	179B
1402/06/05	7,750	7,750	8,130	8,060	6.05	3,861	28M	224B
1402/06/04	7,510	7,300	7,650	7,600	6.29	2,378	16M	125B
1402/06/01	7,030	6,930	7,350	7,150	1.56	2,004	11M	81B
1402/05/31	7,440	6,930	7,440	7,040	(5.5)	2,788	15M	108B
1402/05/30	7,550	7,300	7,700	7,450	(0.13)	2,071	10M	72B
1402/05/29	7,470	7,330	7,620	7,460	(2.36)	1,986	9M	68B
1402/05/28	7,720	7,480	7,910	7,640	(1.04)	2,225	14M	104B
1402/05/25	7,580	7,550	7,940	7,720	(0.77)	2,695	10M	81B
1402/05/24	8,150	7,620	8,160	7,780	(3.59)	2,319	12M	94B
1402/05/23	7,720	7,720	8,180	8,070	5.35	3,861	22M	177B
1402/05/22	7,530	7,360	7,920	7,660	0.39	2,640	14M	104B
1402/05/21	8,080	7,520	8,080	7,630	(5.57)	3,341	19M	144B
1402/05/18	8,150	7,980	8,230	8,080	0.25	2,096	10M	78B
1402/05/17	8,290	7,940	8,290	8,060	(3.24)	2,661	11M	90B
1402/05/16	8,250	8,150	8,590	8,330	0.12	2,797	12M	99B
1402/05/15	8,500	8,140	8,500	8,320	(1.54)	2,381	9M	76B
1402/05/14	8,160	8,160	8,640	8,450	3.81	3,295	15M	128B
1402/05/10	8,210	7,970	8,370	8,140	1.24	2,631	12M	100B
1402/05/09	8,230	7,860	8,360	8,040	(1.47)	3,150	17M	135B
1402/05/08	8,620	8,080	8,640	8,160	(5.99)	4,129	28M	229B
1402/05/07	8,600	8,430	8,900	8,680	0.93	2,802	13M	116B
1402/05/04	8,780	8,420	8,800	8,600	(2.38)	3,533	15M	127B
1402/05/03	8,890	8,580	9,190	8,810	(2.22)	4,602	23M	203B
1402/05/02	8,810	8,650	9,280	9,010	(0.99)	5,051	25M	221B
1402/05/01	9,130	9,050	9,650	9,100	(6.47)	2,719	19M	174B
1402/04/12	9,760	9,610	9,920	9,760	0.0	5,152	38M	369B
1402/04/11	9,460	9,460	9,880	9,760	1.88	3,429	16M	160B
1402/04/10	9,900	9,400	9,900	9,580	0.10	3,223	12M	118B
1402/04/07	9,740	9,350	9,740	9,570	(1.54)	3,119	12M	115B
1402/04/06	9,970	9,500	10,070	9,720	(2.61)	4,217	17M	169B
1402/04/05	9,810	9,810	10,170	9,980	0.0	4,701	14M	143B
1402/04/04	9,900	9,820	10,250	9,980	2.04	4,031	18M	178B
1402/04/03	9,700	9,540	10,060	9,780	(3.26)	5,387	24M	236B
1402/03/31	10,440	9,870	10,500	10,110	(0.79)	5,871	23M	233B
1402/03/30	10,090	9,700	10,380	10,190	2.83	4,510	23M	236B
1402/03/29	9,260	9,260	10,190	9,910	3.34	5,524	31M	303B
1402/03/28	9,940	9,440	10,090	9,590	(5.42)	5,711	27M	260B
1402/03/27	10,720	9,810	10,720	10,140	(1.74)	6,272	30M	303B
1402/03/24	10,310	10,130	10,560	10,320	0.78	5,006	26M	267B
1402/03/23	10,340	9,880	10,600	10,240	(1.35)	5,710	31M	322B
1402/03/22	11,170	10,230	11,390	10,380	(5.64)	7,137	37M	381B
1402/03/21	10,820	10,420	11,360	11,000	0.73	8,634	22M	246B
1402/03/20	11,100	10,890	11,500	10,920	(6.67)	1,346	9M	96B
1402/03/17	11,600	11,450	12,080	11,700	2.45	7,283	33M	386B
1402/03/16	11,070	10,990	11,630	11,420	5.06	7,822	41M	467B
1402/03/13	10,700	10,450	11,150	10,870	0.74	5,608	22M	238B
1402/03/10	11,500	10,700	11,500	10,790	(6.17)	8,847	52M	559B
1402/03/09	11,550	11,340	11,800	11,500	1.14	6,750	33M	385B
1402/03/08	11,120	11,100	11,940	11,370	(3.15)	9,162	50M	563B
1402/03/07	12,440	11,570	12,440	11,740	(5.63)	3,104	17M	194B
1402/03/06	12,130	11,920	12,740	12,440	3.84	12,195	58M	720B
1402/03/03	12,010	11,740	12,240	11,980	(2.2)	8,149	48M	574B
1402/03/02	11,820	11,820	12,700	12,250	0.57	9,062	48M	587B
1402/03/01	12,280	12,010	12,650	12,180	(0.73)	9,193	47M	577B
1402/02/31	12,200	11,560	12,680	12,270	2.16	8,714	48M	594B
1402/02/30	12,100	11,480	12,450	12,010	2.56	12,188	72M	864B
1402/02/27	11,100	11,100	11,990	11,710	4.46	10,483	79M	922B
1402/02/25	12,180	10,780	12,180	11,210	(3.28)	12,638	77M	858B
1402/02/24	11,030	11,030	12,280	11,590	(2.19)	16,513	120M	1T
1402/02/23	11,850	11,850	11,850	11,850	(6.99)	558	5M	59B
1402/02/20	13,400	12,230	13,640	12,740	(3.04)	6,165	49M	626B
1402/02/19	13,110	13,110	13,500	13,140	(6.74)	16,422	141M	2T
1402/02/18	14,090	14,090	14,090	14,090	(6.94)	328	2M	26B
1402/02/17	16,350	14,600	16,370	15,140	(3.51)	4,485	28M	419B
1402/02/16	15,520	15,510	15,750	15,690	6.59	3,060	18M	281B
1402/02/13	14,730	14,400	14,730	14,720	6.90	1,539	19M	275B
1402/02/12	13,700	13,400	13,810	13,770	6.66	4,531	22M	300B
1402/02/11	12,500	12,400	13,230	12,910	4.37	11,772	71M	915B
1402/02/10	12,500	12,200	12,810	12,370	(1.04)	14,785	64M	797B
1402/02/09	12,490	12,200	12,900	12,500	3.31	12,072	61M	762B
1402/02/06	11,690	11,290	12,600	12,100	1.60	15,397	87M	1T
1402/02/05	12,250	11,390	12,500	11,910	(0.92)	23,624	128M	2T
1402/02/04	12,130	11,620	12,130	12,020	6.00	18,290	164M	2T
1402/01/30	11,340	11,340	11,340	11,340	6.98	3,420	14M	155B
1402/01/29	10,600	10,600	10,600	10,600	6.96	3,583	9M	99B
1402/01/28	9,600	9,310	10,210	9,910	3.77	10,479	72M	709B
1402/01/27	9,760	9,350	9,770	9,550	(0.73)	12,241	71M	675B
1402/01/26	9,380	9,380	9,720	9,620	4.68	11,081	65M	623B
1402/01/22	9,020	8,980	9,480	9,190	(2.13)	11,330	60M	550B
1402/01/21	9,810	9,040	9,980	9,390	(3.4)	15,325	85M	802B
1402/01/20	9,740	9,500	10,000	9,720	(0.31)	12,433	60M	583B
1402/01/19	9,510	9,510	9,950	9,750	4.17	11,869	60M	588B
1402/01/16	9,000	9,000	9,540	9,360	0.75	11,511	57M	532B
1402/01/15	9,330	9,000	9,650	9,290	(0.43)	16,077	95M	880B
1402/01/14	9,350	8,860	9,570	9,330	4.25	14,196	93M	869B
1402/01/09	8,980	8,660	9,030	8,950	6.04	8,348	53M	470B
1402/01/08	8,210	8,140	8,640	8,440	4.46	12,306	89M	747B
1402/01/07	8,000	7,780	8,240	8,080	0.0	9,454	55M	445B
1402/01/06	8,080	7,900	8,200	8,080	(2.06)	1,074	9M	69B
1402/01/05	8,290	8,100	8,450	8,250	0.61	7,577	49M	400B
1401/12/28	7,970	7,900	8,390	8,200	2.63	8,951	64M	525B
1401/12/27	8,000	7,720	8,100	7,990	1.52	8,881	63M	501B
1401/12/24	8,010	7,650	8,140	7,870	1.68	11,791	91M	715B
1401/12/23	7,140	7,140	7,810	7,740	6.03	12,728	83M	643B
1401/12/22	7,310	7,200	7,500	7,300	(0.82)	7,693	35M	253B
1401/12/21	7,500	7,250	7,550	7,360	(5.15)	6,012	34M	250B
1401/12/20	7,890	7,560	8,060	7,760	0.39	6,915	41M	315B
1401/12/16	7,750	7,680	7,770	7,730	3.07	609	6M	50B
1401/12/15	7,600	7,350	7,680	7,500	(1.32)	7,048	46M	348B
1401/12/14	7,680	7,450	7,820	7,600	0.53	6,709	40M	304B
1401/12/13	7,600	7,430	7,770	7,560	(4.06)	7,121	41M	306B
1401/12/10	8,150	7,680	8,200	7,880	(4.48)	11,623	78M	615B
1401/12/09	8,270	8,020	8,480	8,250	3.13	12,800	91M	751B
1401/12/08	7,730	7,710	8,170	8,000	4.71	6,964	91M	732B
1401/12/03	7,820	7,620	7,990	7,640	(6.72)	13,971	123M	943B
1401/12/02	8,390	7,860	8,550	8,190	(1.44)	13,645	98M	800B
1401/12/01	8,100	7,890	8,590	8,310	1.09	11,183	80M	665B
1401/11/30	8,510	8,050	8,640	8,220	(4.97)	11,839	72M	588B
1401/11/26	8,650	8,410	8,980	8,650	0.23	3,953	31M	266B
1401/11/24	8,780	8,380	9,060	8,630	(3.9)	10,103	66M	567B
1401/11/23	9,200	8,650	9,520	8,980	(1.54)	9,893	68M	610B
1401/11/19	8,900	8,640	9,490	9,120	1.56	9,835	64M	588B
1401/11/18	8,510	8,400	9,270	8,980	3.46	10,949	89M	800B
1401/11/17	8,950	8,590	9,000	8,680	(5.96)	9,959	69M	596B
1401/11/16	9,060	8,700	9,670	9,230	1.99	12,994	94M	867B
1401/11/12	9,350	8,980	9,550	9,050	(6.22)	12,969	128M	1T
1401/11/11	9,710	9,320	10,060	9,650	2.55	14,372	107M	1T
1401/11/10	9,250	9,250	9,980	9,410	(5.33)	17,720	164M	2T
1401/11/09	10,350	9,850	10,350	9,940	(6.14)	3,391	31M	306B
1401/11/08	10,560	10,480	11,170	10,590	(5.95)	15,033	120M	1T
1401/11/05	11,750	11,160	11,900	11,260	(6.17)	7,713	56M	629B
1401/11/04	12,870	11,620	13,000	12,000	(3.92)	26,559	187M	2T
1401/11/03	12,870	11,600	12,870	12,490	3.82	35,199	264M	3T
1401/11/02	12,030	12,030	12,030	12,030	6.93	3,221	32M	385B
1401/11/01	11,250	11,050	11,260	11,250	6.84	6,116	58M	655B
1401/10/28	10,210	9,660	11,060	10,530	1.84	26,725	180M	2T
1401/10/27	10,200	9,860	10,790	10,340	10.71	16,549	166M	2T
1401/10/21	9,000	8,510	9,630	9,340	(23.38)	25,239	386M	4T
1401/10/20	12,190	12,190	12,190	12,190	(6.95)	1,383	8M	92B
1401/10/19	13,100	13,100	13,100	13,100	(6.96)	1,315	6M	83B
1401/10/18	14,080	14,080	14,080	14,080	(6.94)	1,038	4M	53B
1401/10/17	15,130	15,130	15,130	15,130	(6.95)	706	2M	37B
1401/10/14	16,260	16,260	16,260	16,260	(6.98)	561	2M	30B
1401/10/13	17,480	17,480	17,480	17,480	(6.97)	1,520	6M	107B
1401/10/12	18,120	17,770	19,700	18,790	0.32	11,024	36M	670B
1401/10/11	20,100	17,770	20,350	18,730	(1.94)	14,050	49M	913B
1401/10/10	18,330	17,280	19,360	19,100	5.52	12,270	59M	1T
1401/10/07	18,500	17,740	19,000	18,100	(5.09)	14,818	51M	924B
1401/10/05	19,850	18,820	20,880	19,070	(5.73)	11,850	44M	844B
1401/10/04	20,700	19,100	21,790	20,230	(1.22)	15,963	51M	1T
1401/10/03	20,600	18,080	20,730	20,480	5.68	13,127	64M	1T
1401/09/30	19,380	19,380	19,380	19,380	6.95	1,336	3M	57B
1401/09/29	16,900	16,500	18,980	18,120	2.14	7,759	42M	761B
1401/09/28	19,660	17,100	19,660	17,740	(3.48)	8,755	65M	1T
1401/09/27	18,380	18,380	18,380	18,380	6.98	1,264	1M	20B
1401/09/26	17,180	17,180	17,180	17,180	6.97	1,308	2M	32B
1401/09/23	16,060	16,060	16,060	16,060	7.00	1,329	1M	23B
1401/09/22	15,010	14,900	15,010	15,010	6.99	1,926	6M	83B
1401/09/21	13,900	13,700	14,040	14,030	6.85	3,178	14M	200B
1401/09/15	12,970	12,650	13,180	13,130	6.57	5,070	26M	338B
1401/09/14	12,330	11,860	12,330	12,320	6.85	1,161	7M	84B
1401/09/12	11,290	11,100	11,630	11,530	6.07	3,333	15M	174B
1401/09/09	10,940	10,400	10,940	10,870	6.26	7,002	50M	546B
1401/09/08	10,230	10,230	10,230	10,230	6.90	1,247	1M	14B
1401/09/07	8,890	8,890	10,210	9,570	0.21	7,783	68M	649B
1401/09/06	9,550	9,550	9,550	9,550	(6.92)	402	2M	24B
1401/09/05	10,500	10,120	10,700	10,260	(5.7)	2,032	16M	162B
1401/09/02	11,900	10,640	11,900	10,880	(4.9)	11,541	67M	728B
1401/09/01	10,600	10,550	11,700	11,440	4.57	5,896	44M	499B
1401/08/23	10,780	10,750	11,440	10,940	2.24	795	9M	94B
1401/08/21	10,700	10,700	10,700	10,700	7.00	1,066	660K	7B
1401/08/17	10,000	10,000	10,000	10,000	6.95	71	635K	6B
1401/08/16	9,360	9,150	9,360	9,350	6.86	1,661	5M	43B
1401/08/15	8,670	8,300	8,810	8,750	6.19	4,728	26M	228B
1401/08/14	8,110	7,760	8,300	8,240	6.19	4,560	26M	218B
1401/08/11	7,750	7,040	8,080	7,760	2.65	8,016	57M	442B
1401/08/10	7,570	7,220	7,570	7,560	6.78	3,091	23M	173B
1401/08/09	7,050	6,790	7,120	7,080	6.31	1,846	5M	34B
1401/08/08	7,050	6,130	7,050	6,660	1.06	7,981	82M	549B
1401/08/03	6,230	6,230	7,150	6,590	(1.49)	3,276	47M	307B
1401/08/02	6,690	6,690	6,690	6,690	(6.95)	105	1M	7B
1401/08/01	7,190	7,190	7,190	7,190	(6.99)	252	2M	15B
1401/07/30	7,730	7,730	7,730	7,730	(6.98)	344	5M	42B
1401/07/24	8,310	8,310	8,310	8,310	6.95	967	2M	19B
1401/07/23	7,770	7,770	7,770	7,770	6.88	723	2M	19B
1401/07/18	7,270	7,270	7,270	7,270	6.91	47	254K	2B
1401/07/17	6,800	6,800	6,800	6,800	6.92	779	1M	8B
1401/07/16	6,360	6,360	6,360	6,360	6.98	887	2M	10B
1401/07/12	6,148	6,148	6,148	5,945	3.46	638	2M	9B
1401/07/11	5,957	5,957	5,957	5,746	3.20	826	1M	8B
1401/07/10	5,568	5,568	5,568	5,568	6.99	799	6M	35B
1401/07/09	5,204	5,204	5,204	5,204	6.99	1,090	7M	36B
1401/07/06	4,869	4,661	4,869	4,864	6.88	803	7M	33B
1401/07/04	4,268	4,170	4,651	4,551	4.69	1,622	14M	62B
1401/06/28	4,410	4,100	4,530	4,347	0.56	2,500	16M	70B
1401/06/27	4,359	4,085	4,359	4,323	6.11	3,857	44M	189B
1401/06/23	4,074	4,074	4,074	4,074	6.99	457	5M	22B
1401/06/22	3,808	3,808	3,808	3,808	7.00	371	3M	12B
1401/06/21	3,559	3,559	3,559	3,559	6.97	401	3M	11B
1401/06/20	3,327	3,327	3,327	3,327	6.98	270	1M	3B
1401/05/31	11,110	11,110	11,810	11,560	2.76	2,159	5M	63B
1401/05/30	11,300	11,050	11,430	11,250	1.17	1,260	1M	13B
1401/05/29	11,200	10,930	11,240	11,120	(0.98)	1,508	2M	25B
1401/05/26	11,150	10,930	11,420	11,230	1.91	1,659	3M	31B
1401/05/25	10,970	10,810	11,370	11,020	0.09	1,424	1M	15B
1401/05/24	10,630	10,630	11,440	11,010	(0.27)	1,886	2M	25B
1401/05/23	10,950	10,840	11,200	11,040	1.66	818	1M	13B
1401/05/15	10,760	10,600	11,040	10,860	0.84	2,053	4M	48B
1401/05/12	10,620	10,620	10,950	10,770	2.38	1,464	2M	23B
1401/05/11	10,220	10,220	10,780	10,520	(0.66)	1,794	3M	35B
1401/05/10	11,000	10,480	11,150	10,590	(3.99)	2,184	4M	47B
1401/05/09	11,200	11,010	11,430	11,030	(4.75)	471	1M	14B
1401/05/08	12,090	11,430	12,260	11,580	(3.74)	1,812	3M	37B
1401/05/05	11,990	11,730	12,060	12,030	4.70	2,235	6M	74B
1401/05/04	11,000	10,950	12,040	11,490	(0.26)	3,021	6M	74B
1401/05/03	11,540	11,490	11,930	11,520	(4.71)	437	2M	18B
1401/05/02	11,930	11,930	12,920	12,090	(3.67)	659	2M	23B
1401/04/25	12,810	12,470	13,200	12,600	(3.96)	2,122	4M	49B
1401/04/22	13,110	12,980	13,380	13,120	1.78	1,690	2M	23B
1401/04/21	12,830	12,740	13,200	12,890	(3.88)	1,621	2M	32B
1401/04/20	13,940	13,030	13,940	13,410	(2.19)	2,101	3M	35B
1401/04/18	13,420	13,050	13,780	13,710	4.42	2,944	6M	87B
1401/04/15	13,000	12,850	13,300	13,130	(1.43)	1,342	2M	21B
1401/04/14	13,250	13,110	13,490	13,320	1.76	1,721	2M	23B
1401/04/13	12,750	12,750	13,290	13,090	1.71	1,892	2M	29B
1401/04/12	12,950	12,730	13,200	12,870	(1.91)	1,756	1M	18B
1401/04/11	13,070	12,700	13,270	13,120	0.08	1,816	2M	27B
1401/04/08	12,990	12,990	13,320	13,110	(1.35)	1,600	1M	19B
1401/04/07	13,210	12,910	13,600	13,290	(0.75)	2,232	3M	37B
1401/04/06	13,200	12,810	13,680	13,390	1.59	1,941	2M	23B
1401/04/05	12,650	12,300	13,400	13,180	3.13	2,114	4M	54B
1401/04/04	13,480	12,600	13,480	12,780	(3.62)	2,171	4M	50B
1401/04/01	13,320	13,070	13,500	13,260	(0.45)	1,795	2M	24B
1401/03/31	13,290	13,090	13,560	13,320	0.23	1,794	2M	29B
1401/03/30	13,030	13,030	13,620	13,290	(0.45)	2,216	2M	27B
1401/03/29	13,200	13,100	13,800	13,350	(1.84)	1,932	2M	23B
1401/03/28	13,740	13,220	13,970	13,600	1.19	2,114	2M	24B
1401/03/25	13,240	13,000	13,900	13,440	0.52	2,583	3M	42B
1401/03/24	13,680	13,190	13,780	13,370	(1.76)	2,419	3M	39B
1401/03/23	13,260	13,260	13,980	13,610	1.19	2,596	2M	31B
1401/03/22	13,190	13,020	13,820	13,450	(0.74)	2,275	2M	24B
1401/03/21	14,060	13,470	14,100	13,550	(4.38)	2,422	4M	53B
1401/03/18	13,940	13,940	14,550	14,170	(0.77)	2,477	3M	42B
1401/03/17	14,180	14,090	14,950	14,280	(3.71)	2,632	5M	71B
1401/03/16	15,400	14,630	15,490	14,830	(3.64)	1,526	4M	66B
1401/03/11	15,010	14,750	15,730	15,390	2.67	4,117	13M	197B
1401/03/10	14,740	14,480	15,140	14,990	3.95	3,622	9M	130B
1401/03/09	13,930	13,930	14,620	14,420	3.52	4,280	12M	174B
1401/03/08	13,550	13,550	14,360	13,930	1.53	2,554	3M	40B
1401/03/07	14,700	13,510	14,700	13,720	(3.52)	2,715	5M	65B
1401/03/04	13,510	13,510	14,430	14,220	3.19	3,054	3M	48B
1401/03/03	13,720	13,500	14,290	13,780	(3.03)	2,565	3M	39B
1401/03/02	15,130	14,160	15,180	14,210	(4.63)	2,362	8M	115B
1401/03/01	14,480	14,480	15,120	14,900	1.64	2,914	3M	43B
1401/02/31	14,710	14,480	15,000	14,660	(2.4)	2,883	3M	40B
1401/02/28	15,250	14,880	15,500	15,020	(4.09)	5,846	7M	102B
1401/02/27	15,610	15,170	16,180	15,660	0.51	4,819	4M	58B
1401/02/26	15,270	15,010	16,000	15,580	1.23	8,551	5M	83B
1401/02/25	15,700	15,080	15,970	15,390	(2.22)	4,011	5M	81B
1401/02/24	16,300	15,440	16,300	15,740	(1.69)	4,312	6M	90B
1401/02/21	16,000	15,850	16,160	16,010	1.33	3,790	4M	66B
1401/02/20	15,520	15,270	16,380	15,800	(1.68)	4,226	7M	110B
1401/02/19	15,940	15,350	16,560	16,070	0.19	4,079	7M	108B
1401/02/18	16,480	15,650	16,480	16,040	1.58	4,761	8M	125B
1401/02/17	15,450	14,900	15,960	15,790	3.88	4,968	8M	127B
1401/02/12	14,810	14,810	15,500	15,200	1.81	3,018	3M	43B
1401/02/11	15,000	14,610	15,360	14,930	(2.1)	3,531	5M	70B
1401/02/10	15,050	15,050	15,550	15,250	(0.59)	3,672	4M	62B
1401/02/07	14,910	14,900	15,790	15,340	0.33	6,720	5M	75B
1401/02/06	15,330	14,760	15,960	15,290	(0.97)	5,173	8M	122B
1401/02/05	15,000	14,550	15,690	15,440	3.28	3,910	7M	109B
1401/02/04	15,390	14,520	15,390	14,950	(0.33)	4,228	8M	127B
1401/01/31	15,000	14,850	15,010	15,000	4.90	3,778	13M	188B
1401/01/30	13,880	13,570	14,820	14,300	1.27	5,702	32M	455B
1401/01/29	14,210	13,510	14,490	14,120	0.50	3,554	6M	84B
1401/01/28	13,610	13,570	14,230	14,050	3.61	3,340	6M	90B
1401/01/27	13,060	13,060	13,770	13,560	3.35	3,828	6M	84B
1401/01/24	13,020	12,890	13,570	13,120	(3.24)	3,255	6M	83B
1401/01/23	14,100	13,360	14,310	13,560	(3.56)	1,545	4M	50B
1401/01/22	13,790	13,310	14,450	14,060	1.81	4,554	10M	144B
1401/01/21	13,330	13,330	14,150	13,810	1.54	3,218	7M	100B
1401/01/20	13,980	13,380	13,980	13,600	(3.41)	3,707	6M	84B
1401/01/17	13,980	13,600	14,580	14,080	1.37	3,378	7M	95B
1401/01/16	14,000	13,610	14,170	13,890	(3.0)	4,064	9M	126B
1401/01/15	14,590	13,950	14,660	14,320	2.43	6,290	28M	403B
1401/01/14	13,100	13,000	14,000	13,980	4.80	4,459	43M	600B
1401/01/10	13,150	12,800	13,650	13,340	1.60	2,429	3M	38B
1401/01/09	13,160	12,850	13,500	13,130	(0.15)	2,516	3M	42B
1401/01/07	13,300	12,720	13,500	13,150	(0.53)	1,882	2M	21B
1401/01/06	13,500	12,700	13,500	13,220	1.54	1,546	2M	21B
1400/12/28	12,340	12,340	13,200	13,020	1.17	1,652	2M	20B
1400/12/25	12,780	12,520	13,250	12,870	(0.62)	1,303	1M	14B
1400/12/24	13,280	12,830	13,280	12,950	(3.72)	1,789	3M	39B
1400/12/23	13,290	12,900	13,710	13,450	2.99	2,311	9M	118B
1400/12/22	12,710	12,620	13,260	13,060	3.40	2,282	4M	50B
1400/12/21	12,350	12,020	12,990	12,630	1.69	2,482	4M	53B
1400/12/18	11,980	11,650	12,450	12,420	4.72	2,085	2M	30B
1400/12/17	11,550	11,420	12,100	11,860	0.76	1,998	2M	21B
1400/12/16	11,530	11,310	12,000	11,770	2.97	2,689	4M	42B
1400/12/15	11,410	11,110	11,840	11,430	0.53	3,839	2M	27B
1400/12/14	11,060	11,060	11,600	11,370	(0.52)	2,482	2M	21B
1400/12/11	11,200	11,160	11,790	11,430	(1.8)	1,931	2M	20B
1400/12/09	11,780	11,260	11,970	11,640	1.57	2,280	3M	40B
1400/12/08	10,840	10,630	11,570	11,460	3.99	2,182	3M	32B
1400/12/07	11,170	10,920	11,400	11,020	(4.09)	1,884	2M	21B
1400/12/04	11,110	11,100	11,980	11,490	0.70	2,345	4M	42B
1400/12/03	11,700	11,340	11,700	11,410	(4.36)	2,531	5M	51B
1400/12/02	11,950	11,700	12,220	11,930	2.23	2,392	2M	25B
1400/12/01	11,520	11,310	11,870	11,670	3.18	2,852	3M	38B
1400/11/30	10,740	10,620	11,720	11,310	1.25	3,318	8M	85B
1400/11/27	11,300	10,900	11,430	11,170	2.57	3,286	6M	63B
1400/11/25	10,880	10,690	10,920	10,890	4.71	1,713	1M	14B
1400/11/24	10,120	9,770	10,650	10,400	2.46	2,555	4M	44B
1400/11/23	10,000	10,000	10,400	10,150	(0.39)	2,000	1M	11B
1400/11/20	9,940	9,940	10,380	10,190	0.89	4,577	2M	16B
1400/11/19	10,490	9,900	10,490	10,100	0.10	2,436	2M	20B
1400/11/18	9,700	9,640	10,460	10,090	(0.49)	2,377	2M	24B
1400/11/17	10,660	10,090	10,660	10,140	(4.52)	1,269	2M	19B
1400/11/16	11,000	10,420	11,000	10,620	(2.84)	2,246	2M	26B
1400/11/13	11,160	10,860	11,400	10,930	(4.37)	2,374	4M	47B
1400/11/12	11,660	10,560	11,660	11,430	2.88	2,701	5M	61B
1400/11/11	10,450	10,450	11,130	11,110	4.81	2,011	5M	60B
1400/11/10	10,900	10,210	11,080	10,600	0.19	1,875	1M	11B
1400/11/09	10,510	10,360	10,720	10,580	3.62	2,101	1M	15B
1400/11/06	9,900	9,900	10,700	10,210	(0.68)	1,739	1M	13B
1400/11/05	10,250	10,170	10,660	10,280	(3.93)	702	1M	12B
1400/11/04	10,700	10,400	11,200	10,700	(2.19)	1,645	1M	16B
1400/11/03	11,540	10,830	11,540	10,940	(3.95)	1,345	2M	19B
1400/11/02	11,000	10,790	11,450	11,390	4.40	2,683	3M	34B
1400/10/29	10,500	10,500	11,100	10,910	1.68	1,638	1M	11B
1400/10/28	11,260	10,700	11,260	10,730	(4.71)	1,404	2M	17B
1400/10/27	11,180	10,920	11,730	11,260	(1.23)	1,781	1M	15B
1400/10/26	11,310	11,200	11,660	11,400	(2.9)	1,873	957K	11B
1400/10/25	12,060	11,660	12,390	11,740	(4.32)	1,809	2M	19B
1400/10/22	12,400	12,030	12,780	12,270	(3.08)	1,975	2M	24B
1400/10/21	12,740	12,210	13,080	12,660	0.80	1,892	1M	16B
1400/10/20	12,300	11,900	12,890	12,560	1.05	2,031	1M	16B
1400/10/19	12,800	12,390	12,800	12,430	(4.68)	1,983	3M	38B
1400/10/18	13,190	12,700	13,350	13,040	2.03	2,643	3M	42B
1400/10/15	12,740	12,214	13,199	12,781	1.04	2,574	4M	50B
1400/10/14	13,280	12,597	13,280	12,649	(4.61)	1,950	6M	82B
1400/10/13	13,000	12,910	13,301	13,260	4.67	3,729	7M	92B
1400/10/12	12,020	12,020	13,090	12,668	0.60	3,975	6M	81B
1400/10/11	13,301	12,035	13,301	12,593	(0.59)	3,526	9M	117B
1400/10/08	12,668	12,668	12,668	12,668	5.00	2,099	1M	17B
1400/10/07	12,084	11,770	12,084	12,065	4.83	2,023	3M	31B
1400/10/06	11,401	11,220	11,529	11,509	4.82	2,774	2M	25B
1400/10/05	10,660	10,561	11,390	10,980	(1.22)	2,967	4M	44B
1400/10/04	11,005	10,750	11,500	11,116	0.37	2,889	2M	27B
1400/10/01	11,050	10,601	11,280	11,075	2.98	3,804	3M	29B
1400/09/30	10,540	10,173	10,950	10,754	2.77	2,156	2M	20B
1400/09/29	10,870	10,412	11,046	10,464	(4.52)	2,759	4M	47B
1400/09/28	11,399	10,601	11,400	10,959	(1.55)	2,450	2M	23B
1400/09/27	10,335	10,335	11,400	11,131	2.33	2,107	1M	16B
1400/09/24	11,200	10,718	11,590	10,878	(3.58)	2,275	3M	30B
1400/09/23	11,246	11,246	11,686	11,282	(4.69)	2,295	4M	49B
1400/09/22	11,750	11,695	12,050	11,837	(3.84)	988	1M	13B
1400/09/21	12,500	12,087	12,900	12,310	(3.25)	888	857K	10B
1400/09/20	12,480	12,300	13,200	12,723	(1.65)	2,925	3M	33B
1400/09/17	12,900	12,653	13,500	12,936	(2.87)	4,007	5M	70B
1400/09/16	13,510	13,298	13,900	13,318	(4.85)	2,092	4M	51B
1400/09/15	14,289	13,600	14,289	13,997	1.66	3,281	2M	31B
1400/09/14	13,285	13,285	14,330	13,769	(1.54)	4,828	6M	88B
1400/09/13	14,040	13,761	14,190	13,984	(3.46)	686	882K	12B
1400/09/10	14,610	14,363	14,900	14,485	(4.19)	1,183	2M	25B
1400/09/09	15,200	15,004	15,680	15,118	(4.27)	2,259	2M	35B
1400/09/08	16,450	14,927	16,465	15,793	0.58	4,534	4M	61B
1400/09/07	15,174	15,174	16,370	15,702	(1.56)	5,650	8M	130B
1400/09/06	16,000	15,922	16,240	15,951	(4.83)	402	2M	37B
1400/09/03	16,920	16,744	17,100	16,760	(4.91)	536	2M	34B
1400/09/02	17,970	16,538	17,970	17,625	2.98	4,817	11M	199B
1400/09/01	17,030	16,690	17,147	17,115	4.80	2,927	1M	23B
1400/08/30	16,000	15,670	16,450	16,331	4.24	5,376	8M	124B
1400/08/29	15,040	14,800	15,717	15,667	4.66	5,161	8M	119B
1400/08/26	15,250	14,700	15,261	14,969	0.86	3,993	2M	37B
1400/08/25	14,273	14,000	14,986	14,841	3.98	4,329	4M	56B
1400/08/24	14,700	14,155	14,700	14,273	(2.49)	2,982	1M	19B
1400/08/23	14,600	14,281	15,199	14,638	(2.62)	4,297	3M	39B
1400/08/22	14,470	14,470	15,252	15,032	1.08	4,426	2M	32B
1400/08/19	14,889	14,320	15,340	14,871	0.77	5,037	4M	57B
1400/08/18	14,596	14,200	15,144	14,757	0.17	4,704	3M	38B
1400/08/17	14,701	14,596	15,250	14,732	(4.11)	3,827	4M	56B
1400/08/16	15,800	14,841	15,940	15,364	(1.65)	3,921	4M	66B
1400/08/15	15,622	15,622	15,622	15,622	4.99	2,685	2M	31B
1400/08/12	14,370	14,370	15,161	14,879	0.51	4,516	4M	53B
1400/08/11	14,970	14,539	15,060	14,804	2.58	2,823	2M	34B
1400/08/10	14,159	14,155	15,250	14,431	(3.14)	4,607	4M	59B
1400/08/09	15,325	14,623	15,325	14,899	(3.2)	855	726K	11B
1400/08/08	15,500	15,010	15,573	15,392	3.78	7,123	5M	79B
1400/08/05	14,500	13,930	15,315	14,832	1.69	4,400	3M	38B
1400/08/04	14,294	14,202	15,400	14,586	(2.43)	4,152	2M	32B
1400/08/03	14,930	14,792	15,570	14,949	(3.99)	4,083	2M	37B
1400/08/01	16,268	15,440	16,534	15,570	(4.2)	3,666	3M	42B
1400/07/28	15,600	15,600	16,530	16,252	3.23	4,932	4M	66B
1400/07/27	15,430	14,800	15,953	15,743	3.61	6,799	5M	76B
1400/07/26	15,050	14,960	16,000	15,194	(3.51)	4,977	5M	69B
1400/07/25	16,910	15,486	16,910	15,747	(3.4)	3,944	4M	62B
1400/07/24	15,570	15,570	16,393	16,301	4.41	7,377	6M	102B
1400/07/21	15,580	15,570	16,200	15,613	(4.73)	965	2M	36B
1400/07/20	16,690	16,348	16,970	16,389	(4.76)	1,888	3M	51B
1400/07/19	17,100	16,971	17,995	17,208	(3.67)	7,830	7M	112B
1400/07/18	17,840	17,827	18,500	17,864	(4.8)	3,501	6M	102B
1400/07/17	19,600	18,582	19,700	18,765	(4.06)	5,026	4M	77B
1400/07/14	19,900	19,150	19,903	19,559	(0.28)	6,999	3M	59B
1400/07/12	19,807	19,108	20,200	19,613	(0.98)	7,772	6M	109B
1400/07/11	20,000	19,195	20,870	19,807	(1.97)	7,097	5M	105B
1400/07/10	20,180	19,830	20,890	20,205	(3.08)	9,724	5M	104B
1400/07/07	21,976	20,568	21,976	20,848	(3.7)	7,852	5M	110B
1400/07/06	21,170	21,170	21,977	21,650	3.43	9,595	4M	92B
1400/07/04	20,000	19,700	21,170	20,932	3.82	10,985	7M	146B
1400/07/03	19,600	19,600	20,680	20,162	1.58	10,455	3M	62B
1400/06/31	20,002	19,741	20,690	19,849	(4.48)	8,540	5M	102B
1400/06/30	21,679	20,596	22,100	20,780	(4.15)	6,010	4M	92B
1400/06/29	21,520	21,000	22,288	21,679	0.01	9,476	5M	103B
1400/06/28	22,650	20,713	22,650	21,676	(0.37)	8,608	4M	97B
1400/06/27	21,470	21,187	22,900	21,756	(2.45)	9,786	8M	173B
1400/06/24	22,520	22,173	23,102	22,302	(4.45)	33,205	6M	140B
1400/06/23	22,712	22,712	23,980	23,340	0.91	23,257	3M	69B
1400/06/22	23,014	22,908	23,880	23,130	(4.08)	13,227	5M	123B
1400/06/21	25,134	23,938	25,134	24,113	(4.3)	3,796	4M	87B
1400/06/20	24,990	24,265	25,435	25,197	4.02	15,640	12M	291B
1400/06/17	25,930	24,006	25,970	24,224	(4.12)	49,837	10M	244B
1400/06/16	25,041	24,903	26,220	25,265	(3.62)	30,100	6M	149B
1400/06/15	26,230	24,800	27,368	26,213	0.57	29,140	10M	255B
1400/06/14	25,399	24,850	26,220	26,065	4.38	11,196	8M	203B
1400/06/13	25,002	24,286	25,540	24,972	0.02	15,431	9M	230B
1400/06/10	25,790	24,000	25,799	24,967	0.05	11,978	10M	240B
1400/06/09	25,000	24,100	25,138	24,955	4.24	10,933	12M	305B
1400/06/08	23,110	22,964	25,230	23,941	(0.96)	11,169	12M	279B
1400/06/07	24,400	22,551	24,604	24,172	3.15	15,637	14M	341B
1400/06/06	23,433	22,764	23,433	23,433	5.00	11,340	3M	70B
1400/06/03	22,480	21,474	23,100	22,318	0.69	14,796	8M	168B
1400/06/02	21,999	21,850	22,376	22,164	4.00	12,836	6M	129B
1400/06/01	20,755	20,200	21,792	21,311	2.68	15,463	8M	169B
1400/05/31	20,500	20,110	21,440	20,755	(0.12)	15,920	5M	109B
1400/05/24	21,040	20,161	21,560	20,780	(1.7)	14,073	6M	120B
1400/05/23	20,990	20,300	21,550	21,140	2.95	15,708	7M	151B
1400/05/17	20,800	20,464	21,500	20,634	(4.21)	12,081	11M	217B
1400/05/16	22,743	20,899	22,780	21,541	(2.08)	13,699	10M	206B
1400/05/13	22,220	20,577	22,743	21,998	1.56	17,166	19M	411B
1400/05/12	21,360	21,220	21,761	21,660	4.51	9,122	5M	111B
1400/05/11	20,640	20,120	20,793	20,725	4.66	10,432	6M	125B
1400/05/10	19,270	18,442	20,382	19,803	2.01	17,698	12M	231B
1400/05/09	20,101	19,280	20,200	19,412	(4.35)	12,643	6M	121B
1400/05/06	20,300	20,206	21,209	20,294	(4.58)	21,544	6M	119B
1400/05/05	21,765	20,706	22,386	21,269	(2.41)	15,945	6M	120B
1400/05/04	21,600	20,363	22,200	21,795	1.68	8,342	3M	64B
1400/04/26	22,480	21,274	22,960	21,434	(4.28)	24,341	13M	278B
1400/04/23	22,280	21,899	23,040	22,393	(2.85)	41,647	9M	191B
1400/04/22	22,450	21,830	23,821	23,051	1.08	29,447	9M	199B
1400/04/21	22,000	21,999	22,923	22,805	4.46	28,319	13M	304B
1400/04/20	22,000	21,350	22,832	21,832	(2.34)	34,075	12M	256B
1400/04/19	23,750	21,916	23,750	22,356	(3.09)	40,813	23M	506B
1400/04/16	23,000	22,250	23,151	23,069	4.63	26,623	12M	282B
1400/04/15	20,539	20,539	22,699	22,049	1.99	60,578	37M	820B
1400/04/14	20,662	20,662	20,662	21,619	(0.6)	67	82K	2B
1400/04/13	20,715	20,715	20,715	21,749	(0.26)	38	35K	730M
1400/04/12	20,808	20,808	20,808	21,805	(0.45)	82	61K	1B
1400/04/09	21,792	21,792	21,792	21,903	(4.51)	163	557K	12B
1400/04/08	23,220	21,967	24,070	22,938	(0.8)	7,094	7M	155B
1400/04/07	22,576	22,575	23,326	23,123	4.08	59,738	15M	357B
1400/04/06	21,500	21,010	22,575	22,216	(8.61)	24,686	13M	279B
1400/04/01	23,140	23,140	23,140	24,308	(0.2)	52	24K	559M
1400/03/31	23,163	23,163	23,163	24,357	(0.1)	30	13K	292M
1400/03/30	22,255	22,255	22,255	24,382	(1.4)	110	84K	2B
1400/03/29	23,567	23,567	23,567	24,727	(0.32)	26	39K	920M
1400/03/26	23,585	23,585	23,585	24,807	(0.08)	23	9K	212M
1400/03/25	23,610	23,610	23,610	24,826	(0.1)	23	12K	293M
1400/03/24	23,624	23,624	23,624	24,852	(0.06)	20	7K	166M
1400/03/23	23,643	23,643	23,643	24,867	(0.08)	18	10K	225M
1400/03/22	23,709	23,709	23,709	24,887	(0.28)	34	33K	785M
1400/03/19	22,837	22,837	22,837	24,956	(1.65)	127	93K	2B
1400/03/18	25,168	25,168	25,168	25,374	(4.22)	127	476K	12B
1400/03/17	25,253	25,253	25,253	26,492	(0.34)	56	38K	967M
1400/03/12	26,523	26,523	26,523	26,582	(4.79)	108	446K	12B
1400/03/11	27,776	27,776	27,776	27,918	(4.51)	39	421K	12B
1400/03/10	27,825	27,825	27,825	29,237	(0.18)	23	16K	457M
1400/03/09	29,192	29,192	29,192	29,289	(4.68)	51	437K	13B
1400/03/08	30,576	30,576	30,576	30,728	(4.53)	64	422K	13B
1400/03/05	32,024	32,024	32,024	32,185	(4.52)	34	401K	13B
1400/03/04	32,036	32,036	32,036	33,709	(0.04)	11	3K	108M
1400/03/03	32,040	32,040	32,040	33,722	(0.01)	5	995	32M
1400/03/02	32,057	32,057	32,057	33,726	(0.05)	6	5K	149M
1400/03/01	32,135	32,135	32,135	33,744	(0.24)	10	21K	690M
1400/02/29	32,136	32,136	32,136	33,826	0.0	2	338	11M
1400/02/28	32,182	32,182	32,182	33,827	(0.14)	24	13K	406M
1400/02/27	32,195	32,195	32,195	33,875	(0.04)	15	4K	120M
1400/02/26	32,205	32,205	32,205	33,889	(0.03)	12	3K	87M
1400/02/25	32,221	32,221	32,221	33,899	(0.05)	13	5K	147M
1400/02/22	32,901	32,901	32,901	33,916	(0.01)	10	3K	94M
1400/02/21	32,906	32,906	32,906	33,918	(0.01)	16	7K	232M
1400/02/20	32,907	32,907	32,907	33,923	0.0	2	800	26M
1400/02/19	32,909	32,909	32,909	33,924	(0.01)	10	3K	110M
1400/02/18	32,909	32,909	32,909	33,926	0.0	3	513	17M
1400/02/15	32,910	32,910	32,910	33,926	0.0	7	2K	63M
1400/02/13	32,910	32,910	32,910	33,927	0.0	1	221	7M
1400/02/12	32,911	32,911	32,911	33,927	0.0	3	1K	37M
1400/02/11	32,912	32,912	32,912	33,928	0.0	7	2K	70M
1400/02/08	32,913	32,913	32,913	33,929	0.0	10	2K	63M
1400/02/07	32,935	32,935	32,935	33,930	(0.07)	12	33K	1B
1400/02/06	32,936	32,936	32,936	33,953	0.0	8	1K	44M
1400/02/05	32,938	32,938	32,938	33,954	(0.01)	11	3K	106M
1400/02/04	32,939	32,939	32,939	33,956	0.0	8	1K	40M
1400/02/01	32,940	32,940	32,940	33,957	0.0	5	1K	43M
1400/01/31	33,280	33,280	33,280	33,958	0.0	7	3K	84M
1400/01/30	33,281	33,281	33,281	33,959	0.0	4	3K	84M
1400/01/29	33,282	33,282	33,282	33,960	0.0	9	2K	72M
1400/01/28	33,285	33,285	33,285	33,961	(0.01)	13	5K	183M
1400/01/25	33,287	33,287	33,287	33,964	(0.01)	12	4K	120M
1400/01/24	33,290	33,290	33,290	33,966	(0.01)	17	5K	183M
1400/01/23	33,291	33,291	33,291	33,969	0.0	9	2K	67M
1400/01/22	33,292	33,292	33,292	33,970	0.0	8	2K	80M
1400/01/21	33,294	33,294	33,294	33,971	(0.01)	11	4K	123M
1400/01/18	33,296	33,296	33,296	33,973	(0.01)	15	4K	142M
1400/01/17	33,298	33,298	33,298	33,975	(0.01)	17	5K	157M
1400/01/16	33,302	33,302	33,302	33,977	(0.01)	12	8K	268M
1400/01/15	33,304	33,304	33,304	33,981	(0.01)	21	5K	177M
1400/01/14	33,306	33,306	33,306	33,983	(0.01)	18	5K	161M
1400/01/11	33,318	33,318	33,318	33,985	(0.04)	37	26K	856M
1400/01/10	33,321	33,321	33,321	33,997	(0.01)	30	9K	315M
1400/01/08	33,339	33,339	33,339	34,001	(0.05)	55	39K	1B
1400/01/07	33,368	33,368	33,368	34,019	(0.09)	111	63K	2B
1399/12/27	33,401	33,401	33,401	34,048	(0.1)	65	72K	2B
1399/12/26	33,424	33,424	33,424	34,082	(0.07)	58	51K	2B
1399/12/25	33,431	33,431	33,431	34,106	(0.02)	46	15K	506M
1399/12/24	33,502	33,502	33,502	34,113	(0.21)	102	155K	5B
1399/12/23	33,511	33,511	33,511	34,185	(0.03)	50	19K	634M
1399/12/20	33,522	33,522	33,522	34,194	(0.04)	37	25K	829M
1399/12/19	33,614	33,614	33,614	34,206	(0.27)	54	197K	7B
1399/12/18	33,669	33,669	33,669	34,299	(0.17)	58	120K	4B
1399/12/17	33,729	33,729	33,729	34,356	(0.18)	54	129K	4B
1399/12/16	33,734	33,734	33,734	34,417	(0.01)	32	11K	386M
1399/12/13	33,739	33,739	33,739	34,422	(0.01)	34	11K	371M
1399/12/12	33,743	33,743	33,743	34,427	(0.01)	34	9K	308M
1399/12/11	33,748	33,748	33,748	34,431	(0.01)	23	11K	382M
1399/12/10	33,754	33,754	33,754	34,436	(0.02)	23	12K	400M
1399/12/09	33,777	33,777	33,777	34,442	(0.07)	24	50K	2B
1399/12/06	33,793	33,793	33,793	34,466	(0.05)	55	34K	1B
1399/12/05	33,808	33,808	33,808	34,482	(0.04)	56	31K	1B
1399/12/04	33,819	33,819	33,819	34,497	(0.03)	51	25K	834M
1399/12/03	33,846	33,846	33,846	34,509	(0.08)	82	56K	2B
1399/12/02	34,068	34,068	34,068	34,536	(0.65)	139	470K	16B
1399/11/29	35,833	33,129	35,833	34,763	2.83	18,434	28M	973B
1399/11/28	33,870	33,870	33,870	33,805	5.80	17,856	2M	58B
1399/11/27	31,953	31,953	31,953	31,953	6.00	22,572	3M	84B
1399/11/26	30,165	29,210	30,165	30,145	5.93	38,393	22M	678B
1399/11/25	27,468	27,468	29,709	28,458	1.53	99,321	51M	1T
1399/11/21	27,625	27,625	27,625	28,028	(3.61)	334	1M	32B
1399/11/20	28,642	28,642	28,642	29,078	(3.55)	318	1M	32B
1399/11/19	29,729	29,729	29,729	30,149	(3.66)	410	1M	35B
1399/11/18	29,763	29,763	29,763	31,293	(0.11)	42	37K	1B
1399/11/15	29,820	29,820	29,820	31,329	(0.19)	94	57K	2B
1399/11/14	30,649	30,649	30,649	31,389	(2.71)	172	801K	25B
1399/11/13	30,680	30,680	30,680	32,262	(0.1)	70	30K	910M
1399/11/12	30,732	30,732	30,732	32,294	(0.17)	118	51K	2B
1399/11/11	32,094	32,094	32,094	32,349	(4.24)	370	1M	40B
1399/11/08	33,355	33,355	33,355	33,783	(3.78)	182	1M	35B
1399/11/07	33,395	33,395	33,395	35,110	(0.12)	79	34K	1B
1399/11/06	33,469	33,469	33,469	35,152	(0.22)	104	62K	2B
1399/11/05	33,561	33,561	33,561	35,230	(0.27)	138	77K	3B
1399/11/04	33,826	33,826	33,826	35,327	(0.78)	303	220K	7B
1399/11/01	35,606	35,606	35,606	35,606	(5.0)	522	4M	127B
1399/10/30	35,935	35,935	35,935	37,480	(0.91)	180	241K	9B
1399/10/29	35,980	35,980	35,980	37,826	(0.12)	54	33K	1B
1399/10/27	36,084	36,084	36,084	37,873	(0.29)	78	76K	3B
1399/10/24	36,202	36,202	36,202	37,983	(0.33)	155	76K	3B
1399/10/23	36,290	36,290	36,290	38,107	(0.24)	129	56K	2B
1399/10/22	36,875	36,875	36,875	38,199	(1.59)	289	371K	14B
1399/10/21	38,815	38,815	38,815	38,815	(5.0)	419	1M	47B
1399/10/20	40,706	40,706	40,706	40,857	(4.65)	256	1M	44B
1399/10/17	42,848	42,848	42,848	42,848	(5.0)	414	1M	51B
1399/10/16	45,103	45,103	45,103	45,103	(5.0)	1,027	2M	73B
1399/10/15	49,924	45,170	49,924	47,476	(0.15)	17,035	15M	705B
1399/10/07	47,547	47,547	47,547	47,547	5.00	4,943	3M	147B
1399/10/06	46,463	46,463	46,463	45,283	2.33	7,367	527K	24B
1399/10/03	45,236	45,236	45,236	44,251	2.71	15,371	706K	32B
1399/10/02	44,367	44,367	44,367	43,082	1.96	15,324	509K	23B
1399/10/01	43,258	43,258	43,258	42,255	2.56	13,236	667K	29B
1399/09/30	42,414	42,414	42,414	41,199	1.99	14,993	518K	22B
1399/09/29	40,395	40,395	40,395	40,395	5.00	21,815	2M	70B
1399/09/26	38,493	36,660	38,493	38,472	4.94	15,226	10M	402B
1399/09/23	36,660	36,660	36,660	36,660	5.00	1,903	3M	92B
1399/09/22	34,915	34,915	34,915	34,915	5.00	20,755	2M	59B
1399/09/19	33,253	33,253	33,253	33,253	5.00	47,590	4M	128B
1399/09/18	31,670	31,670	31,670	31,670	5.00	47,514	7M	217B
1399/09/17	30,162	30,162	30,162	30,162	5.00	46,992	7M	213B
1399/09/16	28,726	28,726	28,726	28,726	5.00	24,320	2M	63B
1399/09/15	28,197	28,197	28,197	27,359	1.88	20,981	699K	20B
1399/09/12	26,700	25,743	27,030	26,855	4.32	35,115	5M	136B
1399/09/11	25,800	24,175	26,719	25,743	1.16	69,584	35M	900B
1399/09/10	25,505	24,374	25,505	25,447	4.76	46,988	14M	345B
1399/09/09	24,374	24,374	24,374	24,291	4.64	13,435	2M	49B
1399/09/04	24,033	24,033	24,033	23,214	1.42	2,245	674K	16B
1399/09/03	23,846	23,846	23,846	22,889	0.78	19,572	372K	9B
1399/09/02	23,130	23,130	23,130	22,711	3.10	16,523	1M	34B
1399/09/01	22,145	22,145	22,145	22,029	4.45	20,879	2M	47B
1399/08/28	21,766	21,766	21,766	21,091	1.74	22,475	958K	21B
1399/08/27	21,145	21,145	21,145	20,730	2.93	19,661	2M	34B
1399/08/26	20,910	20,910	20,910	20,139	1.12	18,010	620K	13B
1399/08/25	19,948	19,290	19,948	19,915	4.82	22,226	10M	191B
1399/08/24	18,998	18,401	19,110	18,999	4.39	24,396	6M	121B
1399/08/21	18,250	16,700	18,401	18,200	3.85	33,606	14M	255B
1399/08/20	18,116	16,392	18,116	17,525	1.57	114,812	95M	2T
1399/08/19	18,068	18,068	18,068	17,254	0.27	16,930	169K	3B
1399/08/18	17,416	17,416	17,416	17,208	3.74	14,404	2M	41B
1399/08/17	16,615	16,615	16,615	16,587	4.82	14,713	3M	51B
1399/08/14	16,081	16,081	16,081	15,824	3.32	18,950	2M	35B
1399/08/12	16,037	16,037	16,037	15,316	0.27	15,189	179K	3B
1399/08/11	15,999	15,999	15,999	15,274	0.24	16,407	157K	3B
1399/08/10	15,942	15,942	15,942	15,238	0.36	24,527	238K	4B
1399/08/07	15,668	15,668	15,668	15,183	1.75	19,207	1M	19B
1399/08/06	15,403	15,403	15,403	14,922	1.72	21,834	1M	19B
1399/08/05	15,134	15,134	15,134	14,670	1.78	23,522	1M	19B
1399/08/03	14,880	14,880	14,880	14,414	1.71	21,219	1M	18B
1399/07/30	14,629	14,629	14,629	14,172	1.72	26,865	1M	18B
1399/07/29	14,576	14,576	14,576	13,933	0.37	24,046	269K	4B
1399/07/28	14,520	14,520	14,520	13,882	0.38	24,863	283K	4B
1399/07/27	14,339	14,339	14,339	13,829	1.26	37,650	924K	13B
1399/07/23	14,272	14,272	14,272	13,657	0.47	37,239	358K	5B
1399/07/22	14,188	14,188	14,188	13,593	0.59	47,475	451K	6B
1399/07/21	14,068	14,068	14,068	13,513	0.85	55,274	647K	9B
1399/07/20	13,933	13,933	13,933	13,399	0.97	57,461	737K	10B
1399/07/19	13,829	13,829	13,829	13,270	0.75	52,856	568K	8B
1399/07/16	13,684	13,684	13,684	13,171	1.06	76,949	838K	11B
1399/07/14	13,598	13,598	13,598	13,033	0.63	52,453	500K	7B
1399/07/13	13,458	13,458	13,458	12,951	1.04	61,149	820K	11B
1399/07/12	13,293	13,293	13,293	12,818	1.25	85,536	987K	13B
1399/07/09	13,218	13,218	13,218	12,660	0.56	93,540	915K	12B
1399/07/08	12,386	12,386	13,005	12,589	103.28	130,420	14M	174B
1399/06/25	6,503	6,503	6,503	6,208	0.23	27,693	355K	2B
1399/06/24	6,494	6,494	6,494	6,194	0.15	25,105	241K	2B
1399/06/23	6,485	6,485	6,485	6,185	0.13	21,206	204K	1B
1399/06/22	6,477	6,477	6,477	6,177	0.13	22,476	216K	1B
1399/06/19	6,464	6,464	6,464	6,169	0.19	34,242	327K	2B
1399/06/18	6,452	6,452	6,452	6,157	0.20	33,381	318K	2B
1399/06/17	6,438	6,438	6,438	6,145	0.21	32,870	351K	2B
1399/06/16	6,426	6,426	6,426	6,132	0.20	26,018	312K	2B
1399/06/15	6,415	6,415	6,415	6,120	0.16	27,871	276K	2B
1399/06/12	6,407	6,407	6,407	6,110	0.13	22,445	228K	1B
1399/06/11	6,392	6,392	6,392	6,102	0.23	37,578	388K	2B
1399/06/10	6,375	6,375	6,375	6,088	0.26	45,861	438K	3B
1399/06/05	6,369	6,369	6,369	6,072	0.10	13,494	158K	1B
1399/06/04	6,363	6,363	6,363	6,066	0.10	16,432	174K	1B
1399/06/03	6,357	6,357	6,357	6,060	0.08	12,516	147K	933M
1399/06/02	6,304	6,304	6,304	6,055	0.85	10,991	1M	9B
1399/06/01	6,300	6,300	6,300	6,004	0.07	10,944	102K	644M
1399/05/29	6,000	6,000	6,000	6,000	500.00	5,334,286	51M	306B