Name: بورس کالای ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بورس کالای ایران
کالا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	11,700	11,320	11,700	11,660	2.64	14,837	539M	6T
1405/06/24	11,360	11,360	11,360	11,360	2.99	1,574	64M	728B
1405/06/23	11,050	10,730	11,050	11,030	2.80	7,560	298M	3T
1405/06/22	10,730	10,730	10,730	10,730	2.98	1,913	72M	777B
1405/06/21	10,420	10,420	10,420	10,420	2.96	1,357	52M	538B
1405/06/18	10,120	10,120	10,120	10,120	2.95	1,171	94M	949B
1405/06/17	9,830	9,830	9,830	9,830	2.93	945	77M	762B
1405/06/16	9,550	9,550	9,550	9,550	2.91	662	52M	493B
1405/06/15	9,280	8,940	9,350	9,280	2.20	2,078	90M	835B
1405/06/14	9,080	8,860	9,350	9,080	0.0	3,171	90M	814B
1405/06/11	9,070	9,070	9,330	9,080	(2.89)	4,261	210M	2T
1405/06/10	9,600	9,140	9,700	9,350	(0.74)	4,019	124M	1T
1405/06/09	9,400	9,400	9,670	9,420	(2.79)	6,010	239M	2T
1405/06/08	9,600	9,570	9,790	9,690	1.25	3,827	98M	954B
1405/06/07	9,600	9,570	9,790	9,690	1.25	3,827	98M	954B
1405/06/04	9,570	9,450	9,590	9,570	2.68	3,374	128M	1T
1405/06/03	9,000	9,000	9,350	9,320	2.64	2,909	136M	1T
1405/06/02	8,860	8,770	9,300	9,080	0.55	4,652	139M	1T
1405/06/01	9,300	8,950	9,320	9,030	(2.06)	5,415	190M	2T
1405/05/31	9,380	9,130	9,390	9,230	1.21	4,223	150M	1T
1405/05/28	9,110	9,090	9,360	9,120	(2.67)	5,331	178M	2T
1405/05/27	9,570	9,290	9,670	9,370	(2.09)	4,075	141M	1T
1405/05/26	9,580	9,430	9,580	9,570	2.79	3,575	179M	2T
1405/05/25	9,230	8,970	9,490	9,310	0.98	4,463	155M	1T
1405/05/24	9,380	8,880	9,380	9,220	1.21	5,601	217M	2T
1405/05/21	9,110	9,000	9,110	9,110	2.94	3,536	202M	2T
1405/05/20	9,110	9,000	9,110	9,110	2.94	3,536	202M	2T
1405/05/19	8,690	8,550	8,970	8,850	1.61	4,187	170M	2T
1405/05/18	9,030	8,510	9,030	8,710	(0.68)	7,230	301M	3T
1405/05/17	8,770	8,770	8,770	8,770	2.93	630	41M	361B
1405/05/14	8,520	8,520	8,520	8,520	2.90	855	57M	488B
1405/05/13	8,280	8,180	8,280	8,280	2.99	1,616	101M	840B
1405/05/12	8,280	8,180	8,280	8,280	2.99	1,616	101M	840B
1405/05/11	8,050	7,950	8,050	8,040	2.81	3,076	162M	1T
1405/05/10	7,660	7,630	8,030	7,820	(0.13)	4,543	148M	1T
1405/05/07	7,820	7,820	7,990	7,830	(2.85)	5,251	249M	2T
1405/05/06	8,270	8,050	8,270	8,060	(2.77)	5,043	229M	2T
1405/05/05	8,550	8,110	8,550	8,290	(0.84)	6,077	213M	2T
1405/05/04	8,360	8,360	8,360	8,360	2.96	1,078	96M	799B
1405/05/03	8,380	8,000	8,430	8,120	(1.46)	5,706	231M	2T
1405/04/31	8,240	8,070	8,240	8,240	3.00	7,026	602M	5T
1405/04/30	8,000	8,000	8,000	8,000	2.96	1,322	150M	1T
1405/04/29	7,770	7,770	7,770	7,770	2.91	878	82M	634B
1405/04/28	7,410	7,410	7,850	7,550	(1.05)	5,071	244M	2T
1405/04/27	7,630	7,630	7,630	7,630	(2.93)	641	52M	394B
1405/04/24	8,050	7,660	8,110	7,870	(0.25)	5,341	221M	2T
1405/04/23	7,900	7,550	7,950	7,890	2.20	6,837	353M	3T
1405/04/22	7,400	7,340	7,750	7,720	2.52	5,401	394M	3T
1405/04/21	7,520	7,520	7,750	7,530	(2.84)	8,973	754M	6T
1405/04/20	7,750	7,750	7,810	7,750	(2.88)	6,371	506M	4T
1405/04/17	8,100	7,670	8,130	7,980	1.01	6,918	332M	3T
1405/04/16	7,900	7,900	7,900	7,900	3.00	663	64M	505B
1405/04/15	7,670	7,670	7,670	7,670	2.95	745	58M	442B
1405/04/14	7,670	7,670	7,670	7,670	2.95	745	58M	442B
1405/04/13	7,670	7,670	7,670	7,670	2.95	745	58M	442B
1405/04/10	7,670	7,670	7,670	7,670	2.95	745	58M	442B
1405/04/09	7,350	7,250	7,460	7,450	2.76	2,300	138M	1T
1405/04/08	7,080	6,980	7,350	7,270	1.82	3,765	141M	1T
1405/04/07	7,140	7,140	7,270	7,140	(2.99)	2,085	128M	915B
1405/04/06	7,590	7,280	7,600	7,360	(1.87)	3,082	106M	781B
1405/04/03	7,630	7,300	7,630	7,500	1.21	4,617	138M	1T
1405/04/01	7,370	7,370	7,790	7,410	(2.37)	7,875	306M	2T
1405/03/31	7,700	7,570	7,780	7,590	(2.69)	3,365	141M	1T
1405/03/30	8,140	7,680	8,140	7,800	(1.39)	9,098	323M	3T
1405/03/27	7,800	7,590	8,050	7,910	1.15	7,449	327M	3T
1405/03/26	7,830	7,670	7,830	7,820	2.76	6,753	340M	3T
1405/03/25	7,610	7,610	7,610	7,610	2.98	336	15M	116B
1405/03/24	7,390	7,390	7,390	7,390	2.92	492	33M	246B
1405/03/23	7,180	7,180	7,180	7,180	2.87	668	51M	368B
1405/03/20	6,980	6,820	6,980	6,980	2.95	4,317	252M	2T
1405/03/19	6,780	6,780	6,780	6,780	2.88	1,037	70M	477B
1405/03/18	6,590	6,590	6,590	6,590	(2.95)	3,800	227M	1T
1405/03/17	6,750	6,750	6,950	6,790	35.80	10,201	727M	5T
1405/03/10	11,230	11,230	11,230	11,230	2.93	524	19M	208B
1405/03/09	10,910	10,910	10,910	10,910	2.92	263	7M	81B
1405/03/06	10,600	10,600	10,600	10,600	2.91	155	7M	76B
1405/03/05	10,600	10,600	10,600	10,600	2.91	155	7M	76B
1405/03/04	10,300	10,300	10,300	10,300	3.00	453	21M	221B
1405/03/03	10,000	10,000	10,000	10,000	2.99	235	14M	138B
1405/03/02	9,710	9,710	9,710	9,710	2.97	146	5M	44B
1405/02/30	9,430	9,430	9,430	9,430	2.95	679	43M	409B
1405/02/29	8,800	8,800	9,340	9,160	0.99	9,619	526M	5T
1404/12/09	9,030	8,800	9,180	8,870	(2.21)	1,201	39M	344B
1404/12/06	9,120	9,000	9,200	9,070	0.22	2,418	28M	254B
1404/12/05	9,160	9,020	9,170	9,050	(2.58)	1,298	31M	280B
1404/12/04	9,390	9,200	9,430	9,290	1.31	1,416	38M	354B
1404/12/03	9,110	9,110	9,470	9,170	(2.34)	2,258	73M	666B
1404/12/02	9,390	9,390	9,390	9,390	(3.0)	335	14M	130B
1404/11/29	9,700	9,540	9,860	9,680	0.94	1,434	35M	342B
1404/11/28	9,500	9,430	9,600	9,590	2.79	1,452	47M	450B
1404/11/27	9,290	9,210	9,510	9,330	0.21	1,254	30M	283B
1404/11/26	9,530	9,250	9,530	9,310	(2.31)	1,555	57M	531B
1404/11/25	9,790	9,380	9,820	9,530	(0.31)	1,664	49M	464B
1404/11/21	9,610	9,440	9,750	9,560	(0.62)	1,919	42M	403B
1404/11/20	9,840	9,570	9,840	9,620	(2.43)	1,347	31M	298B
1404/11/19	9,990	9,620	9,990	9,860	1.65	2,168	50M	495B
1404/11/18	9,700	9,700	9,700	9,700	2.97	656	30M	295B
1404/11/14	9,680	9,260	9,680	9,420	(0.11)	1,982	36M	336B
1404/11/13	9,310	9,200	9,440	9,430	2.84	1,679	52M	487B
1404/11/12	8,960	8,960	9,330	9,170	1.21	3,526	71M	653B
1404/11/11	9,250	9,000	9,400	9,060	(2.27)	2,138	77M	696B
1404/11/08	9,240	9,240	9,490	9,270	(2.63)	7,422	162M	2T
1404/11/07	9,520	9,520	9,520	9,520	(2.96)	353	7M	65B
1404/11/06	9,810	9,810	9,810	9,810	(2.97)	245	6M	56B
1404/11/05	10,110	10,110	10,110	10,110	(2.98)	861	32M	320B
1404/11/04	10,420	10,420	10,550	10,420	(2.98)	764	17M	180B
1404/11/01	10,500	10,470	10,780	10,740	2.58	3,243	89M	958B
1404/10/30	10,420	10,130	10,650	10,470	0.48	1,966	31M	323B
1404/10/29	10,340	10,180	10,470	10,420	2.46	2,940	65M	680B
1404/10/28	10,010	10,000	10,320	10,170	1.29	2,459	41M	414B
1404/10/24	10,040	10,040	10,050	10,040	(3.0)	1,518	47M	476B
1404/10/23	10,700	10,280	10,740	10,350	(2.27)	4,703	119M	1T
1404/10/22	10,620	10,450	10,630	10,590	2.52	3,336	68M	715B
1404/10/21	10,330	10,240	10,630	10,330	(2.09)	6,395	148M	2T
1404/10/20	10,550	10,550	10,640	10,550	(2.94)	4,571	134M	1T
1404/10/17	11,060	10,550	11,060	10,870	1.21	7,717	186M	2T
1404/10/16	10,740	10,740	10,740	10,740	2.97	1,141	39M	417B
1404/10/15	10,430	10,430	10,430	10,430	2.96	2,179	79M	820B
1404/10/14	10,510	9,910	10,510	10,130	(0.78)	4,907	96M	977B
1404/10/10	9,970	9,970	10,560	10,210	(0.58)	5,585	142M	1T
1404/10/09	10,280	10,260	10,570	10,270	(2.84)	1,673	54M	555B
1404/10/08	10,990	10,450	11,070	10,570	(1.86)	6,974	161M	2T
1404/10/07	10,900	10,490	10,990	10,770	0.94	6,553	130M	1T
1404/10/06	10,680	10,470	10,680	10,670	2.89	6,776	209M	2T
1404/10/03	10,360	10,190	10,370	10,370	2.98	2,950	132M	1T
1404/10/02	10,070	10,010	10,070	10,070	2.97	3,288	199M	2T
1404/10/01	9,800	9,500	9,800	9,780	2.73	3,209	113M	1T
1404/09/30	9,500	9,310	9,540	9,520	2.70	2,588	98M	934B
1404/09/29	9,200	9,050	9,270	9,270	3.00	1,509	54M	498B
1404/09/26	9,230	8,970	9,230	9,000	(2.6)	3,508	56M	501B
1404/09/25	9,290	9,090	9,510	9,240	(1.39)	3,982	78M	717B
1404/09/24	9,290	9,250	9,540	9,370	1.08	2,464	50M	466B
1404/09/23	9,400	8,940	9,430	9,270	0.65	2,312	68M	626B
1404/09/22	9,180	9,120	9,220	9,210	2.79	2,277	77M	711B
1404/09/19	8,920	8,830	9,010	8,960	2.40	2,199	60M	542B
1404/09/18	8,780	8,600	8,790	8,750	2.46	2,052	59M	514B
1404/09/17	8,440	8,330	8,620	8,540	2.03	2,284	73M	626B
1404/09/16	8,430	8,270	8,560	8,370	(0.24)	1,904	37M	310B
1404/09/15	8,310	8,280	8,470	8,390	1.94	1,521	31M	259B
1404/09/12	8,220	8,150	8,320	8,230	0.73	1,575	30M	246B
1404/09/11	8,200	8,110	8,250	8,170	0.0	1,448	34M	281B
1404/09/10	8,180	8,130	8,230	8,170	0.86	1,552	32M	259B
1404/09/09	8,080	8,030	8,190	8,100	0.25	1,483	31M	252B
1404/09/08	8,200	7,990	8,220	8,080	(0.25)	2,871	38M	304B
1404/09/05	8,250	8,040	8,280	8,100	(2.17)	6,029	98M	789B
1404/09/04	8,380	8,160	8,400	8,280	0.49	3,077	40M	334B
1404/09/02	8,300	8,160	8,370	8,240	0.49	3,506	38M	316B
1404/09/01	8,240	8,110	8,310	8,200	0.86	1,730	33M	269B
1404/08/28	8,170	8,060	8,200	8,130	0.62	1,817	32M	264B
1404/08/27	8,080	7,970	8,200	8,080	0.0	2,520	72M	579B
1404/08/26	8,120	7,930	8,140	8,080	2.15	2,713	61M	491B
1404/08/25	7,880	7,730	7,930	7,910	2.73	1,991	50M	399B
1404/08/24	7,680	7,620	7,700	7,700	2.94	2,977	100M	772B
1404/08/21	7,440	7,290	7,510	7,480	2.47	2,836	57M	428B
1404/08/20	7,410	7,230	7,420	7,300	0.41	1,543	28M	204B
1404/08/19	7,300	7,200	7,380	7,270	(2.02)	3,520	63M	456B
1404/08/18	7,600	7,410	7,600	7,420	(2.75)	1,982	48M	353B
1404/08/17	7,750	7,510	7,800	7,630	0.13	1,852	40M	304B
1404/08/14	7,630	7,600	7,780	7,620	(2.68)	3,506	87M	660B
1404/08/13	7,950	7,790	7,970	7,830	(2.49)	2,938	53M	412B
1404/08/12	8,060	7,910	8,110	8,030	1.52	2,219	56M	449B
1404/08/11	7,700	7,600	7,980	7,910	2.06	2,707	64M	502B
1404/08/10	7,790	7,590	7,810	7,750	2.11	2,925	93M	718B
1404/08/07	7,520	7,370	7,680	7,590	1.74	3,807	124M	939B
1404/08/06	7,350	7,340	7,560	7,460	1.50	2,324	45M	339B
1404/08/05	7,430	7,250	7,440	7,350	(0.94)	3,209	54M	400B
1404/08/04	7,580	7,310	7,580	7,420	0.13	2,445	53M	395B
1404/08/03	7,550	7,220	7,550	7,410	(0.4)	2,421	45M	331B
1404/07/30	7,450	7,330	7,450	7,440	2.76	3,516	123M	915B
1404/07/29	7,350	7,110	7,350	7,240	0.70	3,175	156M	1T
1404/07/28	7,220	6,950	7,220	7,190	2.57	5,314	266M	2T
1404/07/27	7,050	6,860	7,050	7,010	2.34	2,353	96M	676B
1404/07/26	6,850	6,850	6,850	6,850	2.85	967	58M	401B
1404/07/23	6,790	6,640	6,790	6,660	(2.63)	2,276	62M	413B
1404/07/22	6,990	6,750	7,070	6,840	(1.58)	2,377	83M	566B
1404/07/21	7,000	6,770	7,120	6,950	0.43	2,925	92M	642B
1404/07/20	6,900	6,780	6,930	6,920	2.82	2,005	75M	516B
1404/07/19	6,700	6,600	6,780	6,730	2.12	1,750	46M	309B
1404/07/16	6,660	6,500	6,720	6,590	(0.75)	2,526	64M	422B
1404/07/15	6,490	6,480	6,680	6,640	2.31	2,821	71M	474B
1404/07/14	6,570	6,380	6,750	6,490	(1.22)	5,318	144M	937B
1404/07/13	6,590	6,490	6,590	6,570	2.66	3,335	146M	957B
1404/07/12	6,400	6,400	6,400	6,400	2.89	595	35M	223B
1404/07/09	6,030	5,960	6,260	6,220	2.30	4,215	130M	811B
1404/07/08	6,080	6,000	6,080	6,080	2.88	3,577	238M	1T
1404/07/07	5,910	5,910	5,910	5,910	2.96	931	70M	414B
1404/07/06	5,740	5,740	5,740	5,740	2.87	486	31M	175B
1404/07/05	5,580	5,580	5,580	5,580	2.95	433	22M	123B
1404/07/02	5,210	5,210	5,440	5,420	2.46	1,548	73M	394B
1404/07/01	5,140	5,020	5,320	5,290	2.32	1,479	47M	248B
1404/06/31	5,160	5,110	5,190	5,170	2.58	846	21M	107B
1404/06/30	5,010	5,010	5,160	5,040	(2.33)	2,458	73M	369B
1404/06/29	5,150	5,150	5,150	5,160	(2.64)	152	11M	55B
1404/06/26	5,420	5,290	5,420	5,300	(2.75)	2,001	21M	112B
1404/06/25	5,560	5,420	5,560	5,450	(2.33)	1,458	43M	233B
1404/06/24	5,630	5,480	5,800	5,580	(1.06)	2,419	55M	308B
1404/06/23	5,520	5,520	5,690	5,640	1.81	1,087	19M	109B
1404/06/22	5,600	5,490	5,690	5,540	(0.72)	1,126	28M	157B
1404/06/18	5,690	5,460	5,690	5,580	0.90	1,968	58M	321B
1404/06/17	5,530	5,530	5,530	5,530	2.98	848	32M	178B
1404/06/16	5,270	5,230	5,400	5,370	2.29	1,551	49M	263B
1404/06/15	5,270	5,120	5,270	5,250	2.54	1,535	67M	353B
1404/06/12	5,130	5,130	5,130	5,120	2.79	192	11M	55B
1404/06/11	4,950	4,856	4,984	4,981	2.93	304	19M	94B
1404/06/09	4,690	4,690	4,935	4,839	0.98	1,485	47M	229B
1404/06/08	4,792	4,792	4,794	4,792	(3.0)	308	12M	56B
1404/06/05	4,900	4,850	5,150	4,940	(1.2)	1,674	42M	208B
1404/06/04	5,020	4,960	5,050	5,000	(0.79)	1,317	39M	197B
1404/06/03	5,110	5,010	5,170	5,040	(2.33)	1,102	46M	234B
1404/06/01	5,200	5,120	5,230	5,160	(0.19)	1,004	48M	245B
1404/05/29	5,250	5,080	5,270	5,170	(0.96)	1,797	63M	325B
1404/05/28	5,240	5,220	5,280	5,220	(2.97)	673	21M	108B
1404/05/27	5,530	5,210	5,530	5,380	0.19	2,073	41M	222B
1404/05/26	5,310	5,310	5,370	5,370	2.87	1,149	38M	204B
1404/05/25	5,240	5,180	5,290	5,220	(2.06)	1,471	47M	243B
1404/05/22	5,220	5,220	5,230	5,330	(0.93)	182	4M	20B
1404/05/21	5,400	5,290	5,410	5,380	(1.28)	284	6M	29B
1404/05/20	5,660	5,380	5,660	5,450	(1.27)	1,424	63M	342B
1404/05/19	5,580	5,450	5,650	5,520	(0.9)	1,645	54M	297B
1404/05/18	5,560	5,490	5,710	5,570	0.18	1,530	40M	225B
1404/05/15	5,640	5,540	5,640	5,560	(2.63)	2,138	92M	514B
1404/05/14	5,930	5,670	5,960	5,710	(2.23)	1,969	66M	378B
1404/05/13	5,840	5,840	5,920	5,840	(2.99)	5,847	291M	2T
1404/05/12	6,020	6,020	6,020	6,020	(2.9)	1,459	89M	537B
1404/05/11	6,200	6,200	6,200	6,200	(2.97)	820	58M	357B
1404/04/29	8,680	8,470	8,700	8,580	1.42	3,298	129M	1T
1404/04/28	8,500	8,300	8,500	8,460	2.42	2,036	65M	547B
1404/04/25	8,260	8,260	8,260	8,260	2.99	359	12M	101B
1404/04/24	8,020	7,940	8,020	8,020	2.95	1,416	71M	571B
1404/04/23	7,790	7,720	7,790	7,790	2.91	1,375	63M	490B
1404/04/22	7,330	7,170	7,610	7,570	2.44	1,803	71M	537B
1404/04/21	7,370	7,330	7,480	7,390	1.09	1,267	23M	168B
1404/04/18	7,310	7,310	7,350	7,310	(2.92)	1,324	36M	261B
1404/04/17	7,590	7,520	7,800	7,530	(2.84)	655	11M	86B
1404/04/16	8,030	7,660	8,030	7,750	(0.64)	3,101	51M	392B
1404/04/11	7,760	7,760	8,140	7,800	(2.38)	7,894	436M	3T
1404/04/10	7,990	7,990	7,990	7,990	(2.92)	1,546	127M	1T
1404/04/09	8,020	8,020	8,020	8,230	(0.36)	44	1M	10B
1404/04/08	8,230	8,230	8,230	8,260	(2.59)	108	8M	63B
1404/04/07	8,360	8,360	8,360	8,480	(1.51)	86	4M	37B
1404/03/21	8,900	8,540	8,900	8,610	(1.37)	1,692	24M	203B
1404/03/20	8,710	8,620	8,870	8,730	0.92	1,394	21M	187B
1404/03/19	8,890	8,520	8,900	8,650	(1.37)	2,327	36M	309B
1404/03/18	8,760	8,740	8,980	8,770	(2.66)	3,473	79M	692B
1404/03/17	9,200	8,940	9,230	9,010	(2.17)	1,079	21M	187B
1404/03/13	9,250	9,090	9,280	9,210	(0.32)	2,245	45M	411B
1404/03/12	9,180	9,070	9,250	9,240	2.78	3,390	102M	940B
1404/03/11	9,170	8,920	9,210	8,990	(2.18)	1,901	36M	326B
1404/03/10	9,340	9,000	9,400	9,190	(0.11)	1,610	25M	230B
1404/03/07	9,350	9,110	9,350	9,200	0.11	1,284	23M	208B
1404/03/06	9,170	8,970	9,220	9,190	2.57	2,041	66M	611B
1404/03/05	8,910	8,720	9,170	8,960	0.56	2,266	36M	326B
1404/03/04	9,100	8,900	9,200	8,910	(2.84)	1,220	24M	218B
1404/03/03	9,270	8,970	9,300	9,170	1.55	2,612	45M	408B
1404/02/31	9,010	9,010	9,220	9,030	(2.69)	2,884	62M	559B
1404/02/30	9,510	9,230	9,620	9,280	(2.42)	3,477	90M	836B
1404/02/29	9,500	9,340	9,530	9,510	2.70	4,346	140M	1T
1404/02/28	9,250	8,990	9,440	9,260	0.43	3,303	66M	615B
1404/02/27	9,610	9,180	9,610	9,220	(2.54)	4,925	128M	1T
1404/02/24	9,400	9,230	9,600	9,460	(0.42)	3,616	91M	860B
1404/02/23	9,660	9,320	9,660	9,500	0.64	5,409	114M	1T
1404/02/22	9,440	9,440	9,440	9,440	2.94	652	20M	187B
1404/02/21	9,320	8,970	9,390	9,170	(0.11)	4,957	88M	808B
1404/02/20	9,260	9,040	9,460	9,180	(1.4)	9,330	245M	2T
1404/02/17	9,310	9,310	9,310	9,310	2.99	563	20M	186B
1404/02/16	9,040	9,040	9,040	9,040	2.96	595	30M	272B
1404/02/15	8,780	8,780	8,780	8,780	2.93	591	20M	176B
1404/02/14	8,440	8,340	8,550	8,530	2.65	2,658	82M	699B
1404/02/13	8,270	8,270	8,440	8,310	(2.46)	3,449	101M	835B
1404/02/10	8,520	8,520	8,520	8,520	2.90	589	23M	200B
1404/02/09	8,270	8,130	8,290	8,280	2.86	1,195	46M	382B
1404/02/08	8,220	7,840	8,240	8,050	0.63	2,871	45M	364B
1404/02/07	7,990	7,990	8,120	8,000	(2.79)	2,872	70M	558B
1404/02/06	8,480	8,070	8,490	8,230	(0.72)	3,602	52M	430B
1404/02/03	8,500	8,270	8,500	8,290	(2.7)	3,609	70M	578B
1404/02/02	8,540	8,290	8,690	8,520	(0.23)	4,010	91M	772B
1404/02/01	8,610	8,200	8,610	8,540	2.15	5,259	123M	1T
1404/01/31	8,380	8,380	8,380	8,360	2.70	313	8M	69B
1404/01/30	8,140	8,080	8,140	8,140	2.91	1,257	40M	328B
1404/01/27	7,600	7,600	7,960	7,910	2.33	2,516	53M	418B
1404/01/26	7,700	7,390	7,810	7,730	1.84	3,579	86M	667B
1404/01/25	7,590	7,390	7,590	7,590	2.99	1,302	43M	324B
1404/01/24	7,370	7,370	7,370	7,370	2.93	414	17M	126B
1404/01/23	7,250	7,100	7,250	7,160	1.13	1,182	22M	159B
1404/01/20	7,150	6,950	7,150	7,080	1.87	2,085	46M	323B
1404/01/19	6,950	6,950	6,950	6,950	2.96	313	11M	73B
1404/01/18	6,880	6,730	6,940	6,750	(2.6)	1,224	19M	129B
1404/01/17	6,790	6,790	7,040	6,930	0.29	1,714	20M	142B
1404/01/16	6,990	6,780	7,050	6,910	(0.72)	1,615	21M	147B
1404/01/10	6,650	6,650	6,990	6,960	2.50	1,396	24M	169B
1404/01/09	6,870	6,630	6,870	6,790	0.74	1,277	32M	217B
1404/01/06	6,710	6,630	6,820	6,740	1.66	1,209	16M	110B
1404/01/05	6,410	6,410	6,650	6,630	2.63	664	13M	84B
1403/12/28	6,360	6,360	6,360	6,460	(1.37)	270	4M	25B
1403/12/27	6,670	6,520	6,680	6,550	(2.53)	1,414	30M	198B
1403/12/26	6,880	6,610	6,880	6,720	(1.32)	2,374	38M	257B
1403/12/25	6,750	6,730	6,810	6,810	2.87	1,137	39M	264B
1403/12/22	6,550	6,470	6,820	6,620	(0.75)	1,774	32M	213B
1403/12/21	6,810	6,650	6,880	6,670	(2.63)	745	14M	93B
1403/12/20	6,720	6,720	7,000	6,850	0.74	1,917	38M	258B
1403/12/19	6,790	6,790	6,970	6,800	(2.72)	1,685	46M	315B
1403/12/18	7,270	6,980	7,330	6,990	(2.78)	1,471	58M	406B
1403/12/15	7,100	7,100	7,360	7,190	(1.64)	2,377	67M	480B
1403/12/14	7,290	7,250	7,570	7,310	(2.14)	2,354	58M	427B
1403/12/13	7,400	7,400	7,400	7,470	(1.97)	288	6M	45B
1403/12/12	7,470	7,390	7,680	7,620	2.14	2,844	52M	393B
1403/12/11	7,480	7,320	7,630	7,460	(0.27)	2,781	41M	304B
1403/12/08	7,310	7,200	7,520	7,480	2.33	4,629	98M	732B
1403/12/07	7,310	7,150	7,310	7,310	2.96	1,276	48M	351B
1403/12/06	7,100	7,100	7,100	7,100	2.90	350	14M	100B
1403/12/05	6,800	6,780	6,930	6,900	2.53	1,561	25M	170B
1403/12/04	6,710	6,680	6,820	6,730	(2.18)	1,453	27M	180B
1403/12/01	6,840	6,790	6,970	6,880	1.47	1,493	26M	178B
1403/11/30	6,820	6,690	6,890	6,780	0.0	1,780	30M	204B
1403/11/29	6,700	6,700	6,780	6,780	2.88	1,885	49M	334B
1403/11/28	6,730	6,530	6,730	6,590	(5.45)	3,036	86M	565B
1403/11/13	7,030	6,960	7,200	6,970	(2.79)	1,755	39M	270B
1403/11/10	7,160	7,120	7,290	7,170	(0.28)	1,441	24M	173B
1403/11/08	7,230	7,150	7,320	7,190	(2.04)	1,906	37M	264B
1403/11/07	7,390	7,260	7,570	7,340	(0.81)	2,162	39M	283B
1403/11/06	7,510	7,210	7,590	7,400	0.14	2,530	29M	216B
1403/11/03	7,280	7,280	7,410	7,390	2.64	1,859	32M	238B
1403/11/02	7,170	7,000	7,390	7,200	(0.14)	2,730	42M	306B
1403/11/01	7,400	7,090	7,470	7,210	(1.23)	2,288	43M	309B
1403/10/30	7,180	7,120	7,320	7,300	2.67	3,398	94M	687B
1403/10/29	7,280	6,920	7,300	7,110	0.0	4,402	69M	489B
1403/10/26	7,000	6,940	7,150	7,110	2.30	3,730	66M	471B
1403/10/24	6,850	6,850	7,270	6,950	(1.56)	4,312	97M	675B
1403/10/23	7,060	7,060	7,150	7,060	(2.89)	891	20M	141B
1403/10/22	7,410	7,250	7,500	7,270	(2.68)	3,619	68M	494B
1403/10/19	7,620	7,390	7,680	7,470	(1.84)	5,543	74M	551B
1403/10/18	7,620	7,530	7,660	7,610	2.28	2,808	52M	399B
1403/10/17	7,300	7,200	7,620	7,440	0.40	3,222	46M	340B
1403/10/16	7,570	7,350	7,660	7,410	(2.11)	4,119	56M	416B
1403/10/15	7,570	7,520	7,570	7,570	2.99	1,187	39M	292B
1403/10/12	7,170	7,150	7,500	7,350	0.82	4,160	57M	416B
1403/10/11	7,170	7,070	7,450	7,290	0.14	3,851	67M	491B
1403/10/10	7,260	7,260	7,500	7,280	(2.67)	4,651	115M	841B
1403/10/09	7,530	7,460	7,650	7,480	(2.73)	1,079	15M	116B
1403/10/08	7,710	7,540	7,990	7,690	(1.03)	4,884	102M	784B
1403/10/05	8,030	7,640	8,070	7,770	(1.27)	7,638	138M	1T
1403/10/04	7,870	7,750	7,870	7,870	2.88	2,406	99M	775B
1403/10/03	7,550	7,470	7,690	7,650	2.41	2,183	66M	505B
1403/10/02	7,470	7,320	7,470	7,470	2.89	3,865	149M	1T
1403/10/01	7,260	7,260	7,260	7,260	2.98	388	11M	78B
1403/09/28	6,790	6,770	7,170	7,050	1.15	4,764	114M	805B
1403/09/27	6,990	6,930	7,130	6,970	(2.38)	3,281	64M	445B
1403/09/26	7,210	6,920	7,210	7,140	2.00	5,023	154M	1T
1403/09/25	7,000	7,000	7,000	7,000	2.94	1,206	67M	468B
1403/09/24	6,800	6,800	6,800	6,800	2.87	465	14M	99B
1403/09/21	6,390	6,350	6,680	6,610	1.85	2,877	74M	492B
1403/09/20	6,560	6,300	6,620	6,490	0.93	3,857	77M	501B
1403/09/19	6,410	6,340	6,430	6,430	2.88	1,908	63M	403B
1403/09/18	6,150	6,080	6,430	6,250	(0.16)	2,654	50M	310B
1403/09/17	6,490	6,210	6,550	6,260	(2.19)	4,337	111M	695B
1403/09/14	6,230	6,160	6,410	6,400	2.73	2,409	80M	511B
1403/09/13	6,250	6,100	6,250	6,230	2.64	3,902	131M	818B
1403/09/12	6,000	6,000	6,080	6,070	2.71	662	21M	130B
1403/09/11	5,840	5,820	6,050	5,910	(1.5)	2,507	51M	302B
1403/09/10	6,120	5,930	6,230	6,000	(1.8)	5,123	103M	620B
1403/09/07	6,010	5,960	6,250	6,110	(0.49)	4,315	94M	573B
1403/09/06	6,390	6,030	6,390	6,140	(1.13)	5,658	135M	828B
1403/09/05	6,120	6,060	6,220	6,210	2.81	2,200	79M	493B
1403/09/04	5,860	5,860	6,070	6,040	2.37	4,352	126M	760B
1403/09/03	5,680	5,640	5,940	5,900	2.25	2,628	62M	368B
1403/08/30	5,750	5,740	5,960	5,770	(2.37)	3,784	79M	454B
1403/08/29	6,130	5,850	6,160	5,910	(1.99)	4,344	101M	595B
1403/08/28	5,860	5,780	6,120	6,030	1.34	5,863	159M	956B
1403/08/27	6,180	5,930	6,180	5,950	(2.62)	4,676	150M	895B
1403/08/26	6,040	6,000	6,120	6,110	2.69	3,798	134M	817B
1403/08/23	5,800	5,710	6,040	5,950	1.36	5,170	143M	852B
1403/08/22	5,880	5,740	5,880	5,870	2.80	5,353	238M	1T
1403/08/21	5,710	5,710	5,710	5,710	2.88	470	25M	145B
1403/08/20	5,590	5,590	5,590	5,550	2.21	229	7M	38B
1403/08/19	5,390	5,330	5,440	5,430	2.70	610	26M	139B
1403/08/16	5,171	5,112	5,330	5,287	2.16	3,870	136M	720B
1403/08/15	5,175	5,175	5,175	5,175	2.99	424	22M	112B
1403/08/14	4,830	4,830	5,055	5,025	2.38	1,557	84M	422B
1403/08/13	4,980	4,902	5,000	4,908	(2.87)	1,748	57M	278B
1403/08/12	5,053	5,006	5,053	5,053	3.00	1,026	62M	315B
1403/08/09	4,790	4,711	4,968	4,906	1.70	936	20M	98B
1403/08/08	4,860	4,640	4,860	4,824	2.23	2,613	94M	452B
1403/08/07	4,719	4,719	4,719	4,719	2.99	308	17M	81B
1403/08/06	4,582	4,582	4,582	4,582	2.99	128	11M	49B
1403/08/05	4,491	4,491	4,491	4,449	2.02	126	6M	27B
1403/08/02	4,374	4,357	4,470	4,361	(2.89)	1,387	21M	93B
1403/08/01	4,550	4,438	4,690	4,491	(1.84)	1,209	20M	90B
1403/07/30	4,525	4,525	4,727	4,575	(1.91)	1,478	29M	134B
1403/07/29	4,664	4,664	4,700	4,664	(3.0)	983	31M	144B
1403/07/28	4,800	4,792	4,960	4,808	(2.67)	1,000	33M	157B
1403/07/25	4,890	4,870	5,070	4,940	(1.4)	1,230	26M	130B
1403/07/24	5,010	5,010	5,050	5,010	(2.91)	592	22M	112B
1403/07/23	5,120	5,060	5,160	5,160	(0.96)	261	3M	18B
1403/07/22	5,330	5,140	5,380	5,210	(1.51)	2,085	28M	146B
1403/07/21	5,300	5,220	5,300	5,290	2.72	1,368	33M	177B
1403/07/18	5,110	5,110	5,160	5,150	0.78	754	21M	107B
1403/07/17	5,100	5,070	5,170	5,110	(0.2)	1,399	23M	117B
1403/07/16	5,120	5,120	5,200	5,120	(0.97)	1,154	26M	133B
1403/07/15	5,120	5,120	5,120	5,170	0.0	49	346K	2B
1403/07/14	5,140	5,140	5,140	5,170	(0.39)	115	3M	14B
1403/07/11	5,180	5,180	5,180	5,190	(0.76)	159	7M	36B
1403/07/10	5,230	5,230	5,260	5,230	(0.95)	425	20M	103B
1403/07/09	5,350	5,260	5,360	5,280	(0.56)	1,415	42M	220B
1403/07/08	5,300	5,300	5,380	5,310	(0.75)	1,867	48M	257B
1403/07/07	5,350	5,350	5,360	5,350	(0.93)	1,764	67M	358B
1403/07/04	5,480	5,330	5,480	5,400	(1.28)	1,911	40M	214B
1403/07/03	5,500	5,390	5,580	5,470	0.37	3,657	68M	369B
1403/07/02	5,330	5,330	5,510	5,450	1.87	1,843	35M	188B
1403/07/01	5,440	5,330	5,540	5,350	(2.55)	2,385	62M	329B
1403/06/28	5,410	5,410	5,540	5,490	0.0	1,967	41M	223B
1403/06/27	5,430	5,380	5,530	5,490	1.29	1,331	25M	136B
1403/06/26	5,280	5,240	5,470	5,420	1.88	1,697	38M	206B
1403/06/25	5,320	5,320	5,390	5,320	(2.92)	1,752	52M	278B
1403/06/24	5,510	5,260	5,530	5,480	2.01	2,852	62M	340B
1403/06/21	5,270	5,226	5,412	5,372	2.23	1,394	29M	154B
1403/06/20	5,128	5,128	5,276	5,255	2.58	1,920	49M	255B
1403/06/19	5,050	4,970	5,128	5,123	2.89	1,605	42M	215B
1403/06/18	5,000	4,950	5,030	4,979	(1.37)	1,286	27M	134B
1403/06/17	5,000	4,984	5,130	5,048	1.04	1,272	24M	119B
1403/06/13	4,995	4,935	5,078	4,996	0.08	1,263	23M	115B
1403/06/11	5,001	4,860	5,001	4,992	1.82	1,152	45M	223B
1403/06/10	4,911	4,911	4,911	4,903	1.83	237	8M	40B
1403/06/07	4,738	4,705	4,826	4,815	1.75	841	23M	109B
1403/06/06	4,795	4,699	4,800	4,732	(1.29)	1,366	33M	158B
1403/06/05	4,821	4,720	4,880	4,794	(0.46)	1,643	39M	187B
1403/06/03	4,790	4,750	4,821	4,816	1.88	835	39M	187B
1403/05/31	4,674	4,582	4,728	4,727	1.96	1,186	56M	264B
1403/05/30	4,590	4,570	4,687	4,636	(0.56)	825	21M	97B
1403/05/29	4,687	4,550	4,687	4,662	1.44	1,717	49M	229B
1403/05/28	4,596	4,596	4,596	4,596	2.00	298	24M	108B
1403/05/27	4,549	4,549	4,549	4,506	1.03	178	5M	21B
1403/05/24	4,477	4,477	4,477	4,460	0.61	176	5M	24B
1403/05/23	4,432	4,432	4,445	4,433	(0.96)	757	26M	114B
1403/05/22	4,530	4,442	4,530	4,476	(0.22)	1,252	41M	185B
1403/05/21	4,480	4,480	4,489	4,486	0.92	392	8M	37B
1403/05/20	4,370	4,370	4,450	4,445	0.89	446	11M	49B
1403/05/16	4,405	4,405	4,449	4,406	(0.97)	2,128	37M	161B
1403/05/15	4,449	4,449	4,500	4,449	(0.98)	839	27M	118B
1403/05/14	4,470	4,470	4,560	4,493	(0.49)	1,480	32M	146B
1403/05/13	4,550	4,512	4,616	4,515	(5.94)	1,902	78M	352B
1403/05/10	4,790	4,790	4,900	4,800	(5.7)	2,427	60M	286B
1403/05/09	5,010	4,840	5,200	5,090	3.67	1,969	27M	139B
1403/05/08	5,000	4,820	5,050	4,910	(1.21)	1,149	22M	108B
1403/05/06	5,140	4,890	5,170	4,970	(2.93)	1,354	17M	86B
1403/05/03	5,220	5,030	5,220	5,120	(1.73)	1,118	17M	87B
1403/05/02	5,220	5,130	5,310	5,210	0.58	1,700	36M	189B
1403/05/01	4,980	4,950	5,210	5,180	5.28	3,108	55M	284B
1403/04/31	4,980	4,880	5,040	4,920	(5.2)	2,162	39M	192B
1403/04/30	5,270	4,970	5,320	5,190	3.37	4,726	89M	464B
1403/04/27	4,820	4,818	5,095	5,021	4.45	1,079	17M	88B
1403/04/24	4,750	4,733	4,939	4,807	4.23	1,592	32M	153B
1403/04/12	7,390	7,310	7,610	7,570	5.43	2,558	29M	220B
1403/04/11	6,870	6,750	7,390	7,180	2.72	1,532	15M	111B
1403/04/10	7,350	6,940	7,350	6,990	(5.28)	1,006	11M	76B
1403/04/09	7,150	7,150	7,480	7,380	4.53	2,141	26M	192B
1403/04/06	7,140	7,140	7,140	7,060	0.86	149	2M	16B
1403/04/04	6,970	6,810	7,000	7,000	1.89	262	6M	42B
1403/04/03	6,800	6,700	6,960	6,870	0.59	1,011	12M	82B
1403/04/02	6,840	6,750	6,840	6,830	1.79	1,134	22M	147B
1403/03/30	6,630	6,620	6,710	6,710	1.98	1,271	49M	330B
1403/03/29	6,700	6,560	6,730	6,580	(1.64)	992	14M	94B
1403/03/27	6,690	6,680	6,850	6,690	(1.76)	1,090	12M	80B
1403/03/26	6,950	6,790	6,950	6,810	(1.59)	547	5M	31B
1403/03/23	6,990	6,890	7,000	6,920	(1.56)	944	7M	51B
1403/03/22	7,040	6,900	7,040	7,030	1.74	1,271	22M	154B
1403/03/21	6,900	6,830	6,910	6,910	1.92	743	16M	112B
1403/03/20	6,760	6,760	6,870	6,780	(1.6)	1,229	17M	113B
1403/03/19	6,890	6,860	7,000	6,890	(1.57)	485	5M	35B
1403/03/16	7,140	6,960	7,140	7,000	(1.41)	1,008	10M	69B
1403/03/13	7,140	7,080	7,190	7,100	(1.66)	760	11M	78B
1403/03/12	7,280	7,080	7,280	7,220	1.12	1,314	16M	115B
1403/03/09	7,170	7,170	7,170	7,140	1.56	276	4M	32B
1403/03/08	7,000	6,980	7,040	7,030	1.74	348	5M	37B
1403/03/07	6,910	6,900	7,040	6,910	(1.85)	1,047	11M	73B
1403/03/06	7,120	7,040	7,120	7,040	(1.95)	718	17M	117B
1403/03/05	7,390	7,160	7,430	7,180	(1.64)	1,200	13M	90B
1403/03/01	7,190	7,190	7,390	7,300	0.55	675	7M	49B
1403/02/30	7,830	7,190	7,830	7,260	(6.08)	2,495	22M	157B
1403/02/29	7,840	7,690	7,890	7,730	1.05	1,207	15M	119B
1403/02/26	7,600	7,500	7,790	7,650	(0.78)	1,418	10M	80B
1403/02/25	7,900	7,570	8,040	7,710	(1.15)	2,103	18M	136B
1403/02/24	7,980	7,680	8,040	7,800	(2.99)	1,702	15M	119B
1403/02/23	7,950	7,940	8,240	8,040	0.37	1,374	15M	118B
1403/02/22	8,130	7,950	8,130	8,010	(0.25)	1,002	9M	74B
1403/02/19	8,020	7,970	8,150	8,030	0.0	1,018	9M	71B
1403/02/18	8,110	7,960	8,190	8,030	(0.74)	1,270	12M	94B
1403/02/17	8,180	8,010	8,300	8,090	(1.94)	1,931	10M	84B
1403/02/16	8,330	8,150	8,410	8,250	0.0	1,246	9M	76B
1403/02/12	8,250	8,190	8,340	8,250	0.49	868	6M	51B
1403/02/11	8,310	8,110	8,340	8,210	(0.97)	1,213	10M	79B
1403/02/10	8,400	8,140	8,600	8,290	(1.31)	1,689	15M	122B
1403/02/09	8,580	8,290	8,700	8,400	(3.67)	1,854	13M	107B
1403/02/08	8,710	8,530	8,890	8,720	0.35	1,599	17M	147B
1403/02/05	8,690	8,520	8,850	8,690	1.16	1,318	11M	94B
1403/02/04	8,610	8,450	8,690	8,590	(1.04)	1,170	10M	90B
1403/02/03	8,730	8,530	8,800	8,680	(0.34)	1,466	11M	94B
1403/02/02	8,740	8,530	8,950	8,710	3.20	2,370	20M	176B
1403/02/01	8,420	8,200	8,470	8,440	6.57	997	16M	138B
1403/01/29	7,900	7,880	7,920	7,920	0.89	394	6M	50B
1403/01/28	7,930	7,820	7,960	7,850	(0.51)	1,625	20M	157B
1403/01/27	7,890	7,890	7,890	7,890	0.90	294	5M	43B
1403/01/26	7,800	7,800	7,800	7,820	(0.64)	325	4M	33B
1403/01/25	8,060	7,840	8,100	7,870	(6.64)	3,190	32M	253B
1403/01/21	8,510	8,350	8,510	8,430	(1.29)	1,262	11M	91B
1403/01/20	8,410	8,400	8,680	8,540	3.02	1,711	15M	124B
1403/01/19	8,260	8,140	8,450	8,290	(0.72)	1,664	18M	149B
1403/01/18	8,820	8,210	8,930	8,350	(5.33)	4,198	42M	350B
1403/01/15	8,880	8,710	9,040	8,820	(0.68)	1,797	15M	131B
1403/01/14	8,750	8,670	9,080	8,880	(4.72)	2,461	24M	209B
1403/01/11	9,260	9,100	9,450	9,320	0.87	1,820	18M	166B
1403/01/08	9,300	9,160	9,390	9,240	(0.65)	1,934	15M	140B
1403/01/07	9,320	9,110	9,450	9,300	(1.59)	1,665	13M	118B
1403/01/06	9,600	9,220	9,780	9,450	3.05	3,448	31M	290B
1403/01/05	8,930	8,910	9,350	9,170	4.92	2,166	24M	219B
1402/12/28	8,560	8,520	8,830	8,740	2.10	1,304	9M	75B
1402/12/27	8,460	8,460	8,660	8,560	1.78	1,041	9M	75B
1402/12/26	8,360	8,240	8,670	8,410	(0.36)	1,612	14M	120B
1402/12/23	8,660	8,300	8,660	8,440	(2.65)	2,122	15M	130B
1402/12/22	8,700	8,540	8,900	8,670	(1.37)	2,544	20M	176B
1402/12/21	8,690	8,630	8,960	8,790	(0.68)	2,425	20M	179B
1402/12/20	8,870	8,670	9,010	8,850	(0.23)	2,045	23M	202B
1402/12/19	8,750	8,540	9,100	8,870	3.02	4,909	49M	438B
1402/12/16	8,900	8,530	8,900	8,610	(2.49)	1,841	17M	149B
1402/12/15	8,650	8,570	9,110	8,830	1.26	3,012	23M	205B
1402/12/14	8,700	8,500	9,050	8,720	(1.91)	3,022	28M	247B
1402/12/13	8,800	8,630	8,940	8,890	6.34	4,018	58M	518B
1402/12/12	7,980	7,980	8,510	8,360	5.03	2,058	25M	211B
1402/12/09	7,960	7,840	8,200	7,960	1.53	1,487	12M	99B
1402/12/08	7,760	7,680	8,040	7,840	(0.76)	1,701	13M	100B
1402/12/07	8,040	7,790	8,170	7,900	(2.59)	2,336	18M	142B
1402/12/05	8,300	8,010	8,370	8,110	(1.22)	1,509	10M	80B
1402/12/02	8,340	8,160	8,340	8,210	(0.85)	1,009	8M	69B
1402/12/01	8,420	8,190	8,450	8,280	(1.66)	1,343	9M	75B
1402/11/30	8,350	8,320	8,500	8,420	2.31	1,603	16M	138B
1402/11/29	8,100	8,010	8,350	8,230	1.98	1,683	15M	123B
1402/11/28	8,240	7,970	8,240	8,070	(0.25)	1,863	16M	128B
1402/11/25	8,150	8,030	8,250	8,090	(1.82)	1,954	14M	110B
1402/11/24	8,260	8,150	8,330	8,240	(0.84)	1,639	10M	86B
1402/11/23	8,380	8,230	8,460	8,310	(1.19)	1,786	13M	105B
1402/11/21	8,450	8,330	8,530	8,410	(0.36)	1,419	10M	83B
1402/11/18	8,380	8,380	8,600	8,440	(0.12)	1,276	11M	90B
1402/11/17	8,500	8,370	8,590	8,450	(0.71)	1,613	14M	120B
1402/11/16	8,500	8,440	8,610	8,510	0.47	1,736	20M	168B
1402/11/15	8,640	8,390	8,640	8,470	(0.94)	1,648	15M	125B
1402/11/14	8,520	8,400	8,650	8,550	0.12	2,568	33M	280B
1402/11/11	8,440	8,440	8,650	8,540	(1.04)	1,942	18M	153B
1402/11/10	8,650	8,440	8,830	8,630	0.0	2,068	19M	161B
1402/11/09	8,440	8,360	8,870	8,630	2.25	3,425	38M	326B
1402/11/08	8,450	8,380	8,510	8,440	0.48	2,090	22M	187B
1402/11/07	8,400	8,310	8,550	8,400	0.12	2,168	23M	192B
1402/11/04	8,570	8,280	8,610	8,390	0.0	2,202	19M	162B
1402/11/03	8,660	8,250	8,660	8,390	(3.23)	2,344	18M	150B
1402/11/02	8,910	8,510	8,990	8,670	(1.37)	2,055	21M	186B
1402/11/01	8,820	8,600	8,930	8,790	(2.44)	2,316	19M	163B
1402/10/30	9,200	8,810	9,350	9,010	(2.7)	3,391	26M	232B
1402/10/27	9,080	9,080	9,410	9,260	(0.43)	2,055	23M	215B
1402/10/26	9,440	9,200	9,440	9,300	(3.02)	2,308	17M	157B
1402/10/25	9,750	9,450	9,840	9,590	(1.74)	2,423	18M	174B
1402/10/24	9,770	9,620	9,940	9,760	1.77	2,611	19M	189B
1402/10/23	9,400	9,300	9,900	9,590	2.13	3,905	38M	368B
1402/10/20	9,270	9,270	9,510	9,390	1.40	2,200	22M	206B
1402/10/19	9,230	9,200	9,430	9,260	(0.43)	1,520	9M	80B
1402/10/18	9,260	9,200	9,420	9,300	(0.75)	1,728	16M	150B
1402/10/17	9,420	9,260	9,500	9,370	0.0	1,568	10M	89B
1402/10/16	9,280	9,200	9,510	9,370	1.08	1,446	9M	81B
1402/10/13	9,150	9,150	9,400	9,270	0.65	1,089	8M	72B
1402/10/12	9,250	9,160	9,340	9,210	(1.29)	1,331	8M	71B
1402/10/11	9,420	9,230	9,480	9,330	(1.17)	1,913	10M	97B
1402/10/10	9,600	9,360	9,600	9,440	(1.05)	1,591	11M	108B
1402/10/09	9,500	9,370	9,820	9,540	0.53	2,316	15M	146B
1402/10/06	9,300	9,300	9,650	9,490	0.11	1,575	10M	93B
1402/10/05	9,620	9,380	9,690	9,480	(2.77)	1,740	12M	113B
1402/10/04	9,980	9,620	9,980	9,750	(1.52)	2,354	14M	137B
1402/10/03	10,060	9,780	10,160	9,900	(1.59)	2,622	18M	180B
1402/10/02	9,610	9,550	10,300	10,060	4.03	4,128	36M	359B
1402/09/29	9,700	9,570	9,820	9,670	(1.63)	1,799	13M	128B
1402/09/28	9,450	9,450	10,080	9,830	2.72	3,913	34M	339B
1402/09/27	9,330	9,300	9,740	9,570	2.79	2,947	26M	247B
1402/09/25	9,170	9,170	9,360	9,310	0.11	1,584	13M	117B
1402/09/22	9,350	9,210	9,440	9,300	(0.53)	1,068	6M	60B
1402/09/21	9,110	9,110	9,510	9,350	1.52	2,522	27M	253B
1402/09/20	9,300	9,100	9,340	9,210	0.0	1,508	13M	116B
1402/09/19	9,160	9,100	9,310	9,210	0.55	1,541	14M	125B
1402/09/18	9,300	9,020	9,390	9,160	(2.45)	2,208	15M	141B
1402/09/15	9,550	9,280	9,550	9,390	(2.19)	1,950	15M	142B
1402/09/14	9,420	9,420	9,850	9,600	0.63	2,570	22M	216B
1402/09/13	9,500	9,400	9,740	9,540	2.03	2,343	23M	222B
1402/09/12	9,170	9,030	9,530	9,350	1.41	2,346	21M	198B
1402/09/11	9,000	9,000	9,420	9,220	2.56	2,442	20M	183B
1402/09/08	8,920	8,850	9,180	8,990	2.74	2,176	18M	158B
1402/09/07	8,360	8,360	8,920	8,750	2.82	2,691	22M	195B
1402/09/06	8,580	8,390	8,610	8,510	(0.12)	1,287	7M	59B
1402/09/05	8,450	8,440	8,620	8,520	0.0	1,233	7M	61B
1402/09/04	8,790	8,380	8,800	8,520	(1.96)	2,096	12M	106B
1402/09/01	8,730	8,590	8,820	8,690	0.81	1,413	9M	79B
1402/08/30	8,620	8,550	8,740	8,620	(0.12)	1,214	9M	79B
1402/08/29	8,700	8,520	8,800	8,630	(2.15)	1,428	8M	70B
1402/08/28	8,730	8,680	8,970	8,820	0.46	1,351	8M	70B
1402/08/27	8,880	8,600	9,000	8,780	(1.35)	1,301	11M	95B
1402/08/24	8,820	8,810	9,060	8,900	0.0	991	8M	69B
1402/08/23	9,080	8,800	9,080	8,900	(1.77)	1,249	11M	100B
1402/08/22	9,000	8,940	9,210	9,060	2.03	1,839	21M	187B
1402/08/21	8,850	8,700	8,980	8,880	0.11	1,317	14M	121B
1402/08/20	8,810	8,710	9,090	8,870	(0.34)	1,817	14M	129B
1402/08/17	9,050	8,770	9,150	8,900	(1.55)	2,144	18M	163B
1402/08/16	8,950	8,880	9,250	9,040	2.15	2,162	20M	183B
1402/08/15	8,500	8,470	9,090	8,850	1.96	1,966	18M	159B
1402/08/14	8,750	8,480	8,840	8,680	2.12	2,000	20M	170B
1402/08/13	8,320	8,320	8,540	8,500	6.38	1,922	29M	248B
1402/08/10	8,300	7,830	8,300	7,990	(4.88)	2,146	18M	142B
1402/08/09	8,460	8,200	8,590	8,400	(1.41)	1,449	9M	80B
1402/08/08	8,240	8,240	8,660	8,520	3.02	1,467	11M	90B
1402/08/07	8,050	8,050	8,390	8,270	1.35	1,601	18M	145B
1402/08/06	8,640	8,120	8,640	8,160	(6.53)	2,428	22M	181B
1402/08/03	8,600	8,600	8,890	8,730	(0.11)	1,288	10M	83B
1402/08/02	9,100	8,540	9,100	8,740	(2.78)	2,499	22M	195B
1402/08/01	9,100	8,940	9,120	8,990	(1.64)	1,552	13M	115B
1402/07/30	9,110	9,040	9,290	9,140	0.22	1,429	9M	84B
1402/07/29	9,270	8,990	9,280	9,120	0.44	2,022	16M	147B
1402/07/26	9,010	8,950	9,350	9,080	(4.52)	2,503	19M	170B
1402/07/25	9,640	9,350	9,690	9,510	0.74	1,803	13M	120B
1402/07/24	9,110	9,000	9,580	9,440	5.36	3,546	26M	246B
1402/07/23	9,000	8,840	9,180	8,960	(0.67)	1,698	12M	106B
1402/07/22	9,390	8,840	9,400	9,020	(4.25)	2,934	19M	168B
1402/07/19	9,730	9,280	9,730	9,420	(0.53)	2,053	11M	104B
1402/07/18	9,430	9,170	9,720	9,470	0.96	2,358	17M	158B
1402/07/17	9,400	9,160	9,740	9,380	(1.47)	3,343	26M	245B
1402/07/16	10,100	9,460	10,100	9,520	(6.39)	2,748	22M	211B
1402/07/15	10,390	10,030	10,480	10,170	(2.96)	2,352	16M	158B
1402/07/12	10,390	10,350	10,650	10,480	0.77	1,561	9M	96B
1402/07/10	10,100	10,060	10,670	10,400	2.77	2,286	15M	151B
1402/07/09	10,280	10,010	10,350	10,120	(2.32)	2,650	13M	136B
1402/07/08	10,490	10,250	10,500	10,360	(2.17)	1,832	11M	117B
1402/07/05	10,660	10,510	10,730	10,590	(0.38)	2,715	17M	182B
1402/07/04	10,500	10,420	10,770	10,630	0.66	2,145	16M	172B
1402/07/03	10,760	10,370	10,930	10,560	(2.04)	2,707	19M	204B
1402/07/01	10,600	10,600	10,920	10,780	1.03	1,837	13M	138B
1402/06/29	10,610	10,570	10,800	10,670	(1.48)	1,637	12M	123B
1402/06/28	10,700	10,510	11,030	10,830	(0.73)	3,338	31M	335B
1402/06/27	10,910	10,670	11,370	10,910	1.49	5,045	49M	531B
1402/06/26	10,180	10,180	10,860	10,750	5.91	3,647	48M	512B
1402/06/22	10,270	10,040	10,330	10,150	(1.17)	2,272	16M	163B
1402/06/21	10,300	10,100	10,490	10,270	(0.29)	2,427	13M	132B
1402/06/20	10,380	10,140	10,590	10,300	(1.25)	2,625	13M	130B
1402/06/19	10,310	10,270	10,650	10,430	(0.48)	1,970	11M	118B
1402/06/18	10,780	10,310	11,070	10,480	(5.42)	3,420	17M	174B
1402/06/14	11,270	10,820	11,390	11,080	0.0	3,186	16M	179B
1402/06/13	10,630	10,630	11,290	11,080	2.69	2,520	19M	206B
1402/06/12	10,510	10,440	11,010	10,790	0.65	2,309	16M	168B
1402/06/11	11,110	10,410	11,150	10,720	(2.01)	2,458	13M	138B
1402/06/08	10,870	10,680	11,150	10,940	(0.09)	2,560	18M	194B
1402/06/07	10,750	10,740	11,270	10,950	(0.36)	2,648	17M	191B
1402/06/06	10,800	10,770	11,420	10,990	0.0	3,313	23M	252B
1402/06/05	10,710	10,560	11,170	10,990	5.27	2,931	31M	342B
1402/06/04	10,260	10,060	10,560	10,440	5.78	2,576	16M	167B
1402/06/01	9,610	9,610	10,180	9,870	1.44	1,788	11M	109B
1402/05/31	10,080	9,570	10,080	9,730	(4.04)	2,204	12M	116B
1402/05/30	10,470	9,900	10,490	10,140	0.50	2,384	13M	130B
1402/05/29	10,110	9,800	10,480	10,090	(2.7)	3,120	18M	186B
1402/05/28	10,580	10,100	10,830	10,370	(3.71)	2,121	9M	95B
1402/05/25	11,000	10,590	11,040	10,770	(1.37)	1,542	7M	70B
1402/05/24	11,360	10,760	11,360	10,920	(3.87)	1,987	7M	81B
1402/05/23	11,700	11,090	11,740	11,360	0.44	1,709	8M	95B
1402/05/22	11,100	10,930	11,600	11,310	(2.5)	2,246	10M	118B
1402/05/21	12,380	11,520	12,380	11,600	(6.3)	1,776	9M	106B
1402/05/18	12,620	12,180	12,710	12,380	(1.28)	1,807	7M	89B
1402/05/17	12,870	12,270	12,900	12,540	(3.61)	2,018	7M	92B
1402/05/16	13,350	12,690	13,520	13,010	0.15	2,785	11M	145B
1402/05/15	12,730	12,460	13,400	12,990	2.69	3,242	20M	265B
1402/05/14	12,500	12,400	13,000	12,650	2.02	2,965	22M	278B
1402/05/10	12,900	12,050	12,900	12,400	(1.04)	3,044	13M	158B
1402/05/09	12,420	12,370	13,290	12,530	(5.79)	4,250	27M	343B
1402/04/21	21,650	21,000	22,890	21,900	(1.79)	3,828	28M	614B
1402/04/20	22,320	21,650	23,390	22,300	(4.17)	3,224	28M	631B
1402/04/19	24,050	22,280	24,080	23,270	(2.84)	3,084	21M	488B
1402/04/18	24,490	23,490	24,500	23,950	(2.64)	2,173	13M	313B
1402/04/14	24,890	24,260	24,890	24,600	(0.08)	2,229	14M	356B
1402/04/13	23,700	23,700	25,100	24,620	1.99	3,201	33M	824B
1402/04/12	24,310	23,880	24,330	24,140	1.09	1,893	16M	378B
1402/04/11	23,990	23,310	24,330	23,880	0.72	3,293	24M	584B
1402/04/10	23,240	23,240	23,840	23,710	2.11	3,525	25M	601B
1402/04/07	22,670	22,400	23,450	23,220	2.74	3,555	16M	373B
1402/04/06	22,780	21,740	23,210	22,600	(0.31)	4,214	22M	490B
1402/04/05	22,300	22,100	23,180	22,670	3.28	4,168	20M	445B
1402/04/04	21,200	20,720	22,070	21,950	6.40	5,663	63M	1T
1402/04/03	20,690	20,220	20,990	20,630	(0.15)	2,168	9M	186B
1402/03/31	21,100	20,450	21,100	20,660	0.34	1,896	7M	136B
1402/03/30	20,500	20,240	20,780	20,590	(1.25)	2,409	12M	244B
1402/03/29	20,320	20,320	21,260	20,850	(0.67)	2,789	11M	230B
1402/03/28	21,450	20,760	21,450	20,990	(3.89)	3,228	18M	374B
1402/03/27	21,640	21,400	22,220	21,840	2.15	2,901	15M	326B
1402/03/24	21,500	21,160	21,740	21,380	1.91	2,180	9M	188B
1402/03/23	20,890	20,300	21,470	20,980	0.29	2,701	11M	234B
1402/03/22	21,730	20,090	22,400	20,920	(2.7)	4,451	17M	360B
1402/03/21	20,800	20,800	22,070	21,500	(0.69)	4,717	14M	311B
1402/03/20	22,350	21,620	22,400	21,650	(6.84)	3,832	19M	404B
1402/03/17	23,790	22,850	23,790	23,240	(0.47)	2,821	9M	210B
1402/03/16	23,800	22,930	23,850	23,350	1.79	3,884	16M	379B
1402/03/13	22,500	22,100	23,370	22,940	1.96	2,667	12M	268B
1402/03/10	22,750	22,000	22,990	22,500	(2.51)	3,238	12M	266B
1402/03/09	22,900	22,690	23,610	23,080	0.74	3,662	12M	272B
1402/03/08	22,850	22,500	23,390	22,910	0.09	4,102	17M	400B
1402/03/07	23,920	22,770	24,000	22,890	(6.5)	5,941	23M	531B
1402/03/06	25,550	24,000	25,550	24,480	(4.3)	4,331	14M	332B
1402/03/03	26,150	25,200	26,450	25,580	(2.66)	4,127	14M	364B
1402/03/02	25,740	25,430	26,880	26,280	4.20	5,458	25M	652B
1402/03/01	25,350	24,820	25,620	25,220	0.48	4,483	22M	564B
1402/02/31	24,250	24,130	25,840	25,100	1.17	3,649	14M	353B
1402/02/30	25,670	24,260	26,180	24,810	(2.93)	5,796	21M	528B
1402/02/27	24,800	24,800	25,990	25,560	0.08	4,256	17M	430B
1402/02/25	26,500	24,700	26,500	25,540	(0.35)	4,205	17M	438B
1402/02/24	24,750	24,750	25,930	25,630	5.73	5,116	29M	734B
1402/02/23	24,600	24,030	25,830	24,240	(6.16)	6,436	39M	935B
1402/02/20	27,840	25,270	28,300	25,830	(4.93)	9,073	42M	1T
1402/02/19	25,300	25,300	27,840	27,170	4.42	11,269	62M	2T
1402/02/18	26,210	25,990	26,990	26,020	(6.87)	10,552	96M	2T
1402/02/17	29,450	27,840	29,450	27,940	(6.65)	6,205	47M	1T
1402/02/16	30,000	29,200	30,480	29,930	1.66	8,665	31M	942B
1402/02/13	30,360	28,670	30,360	29,440	(2.71)	15,553	56M	2T
1402/02/12	30,180	29,900	30,880	30,260	1.00	7,906	39M	1T
1402/02/11	30,950	28,810	30,980	29,960	0.03	10,329	49M	1T
1402/02/10	28,350	28,350	30,170	29,950	6.21	9,530	58M	2T
1402/02/09	27,910	27,800	29,070	28,200	1.00	7,186	45M	1T
1402/02/06	27,110	26,560	28,660	27,920	1.38	8,442	54M	2T
1402/02/05	26,900	26,900	28,090	27,540	4.87	10,085	57M	2T
1402/02/04	25,500	25,290	27,190	26,260	(0.87)	10,675	47M	1T
1402/01/30	26,800	25,800	27,290	26,490	(1.41)	13,782	66M	2T
1402/01/29	26,010	25,820	27,290	26,870	5.33	11,306	75M	2T
1402/01/28	24,900	24,470	25,780	25,510	5.85	10,050	89M	2T
1402/01/27	24,000	23,070	24,470	24,100	5.38	7,882	48M	1T
1402/01/26	22,900	22,470	23,070	22,870	6.03	8,053	52M	1T
1402/01/22	21,010	20,770	21,990	21,570	0.0	7,914	36M	782B
1402/01/21	21,700	20,580	22,600	21,570	(0.51)	13,156	64M	1T
1402/01/20	21,680	21,200	22,190	21,680	(0.96)	11,267	57M	1T
1402/01/19	21,450	21,100	22,540	21,890	2.43	10,268	48M	1T
1402/01/16	20,660	20,660	21,800	21,370	(0.93)	8,539	38M	821B
1402/01/15	21,970	20,630	22,690	21,570	1.03	11,314	49M	1T
1402/01/14	20,900	20,210	21,940	21,350	1.09	9,486	42M	894B
1402/01/09	20,960	20,630	21,540	21,120	1.59	7,962	33M	696B
1402/01/08	20,390	20,350	21,210	20,790	4.84	9,040	43M	895B
1402/01/06	19,920	19,000	20,300	19,650	(1.26)	9,415	36M	701B
1402/01/05	19,780	19,410	20,400	19,900	1.95	6,845	33M	659B
1401/12/28	19,800	18,990	20,190	19,520	(2.89)	6,650	29M	560B
1401/12/27	19,530	19,530	20,480	20,100	4.04	6,606	35M	696B
1401/12/24	18,720	18,700	19,520	19,320	3.48	6,791	31M	590B
1401/12/23	18,110	18,110	19,000	18,670	0.81	6,214	22M	403B
1401/12/22	18,300	18,250	18,950	18,520	(0.96)	4,872	20M	376B
1401/12/21	19,140	18,260	19,140	18,700	(4.25)	5,094	23M	439B
1401/12/20	19,200	18,860	20,140	19,530	3.72	10,848	65M	1T
1401/12/16	18,810	18,220	19,380	18,830	2.73	8,785	54M	1T
1401/12/15	17,220	17,010	18,760	18,330	4.50	9,347	56M	1T
1401/12/14	17,610	17,000	18,000	17,540	0.23	4,671	22M	386B
1401/12/13	17,650	17,100	18,080	17,500	(3.79)	5,000	22M	380B
1401/12/10	18,770	17,700	18,970	18,190	(4.41)	7,908	36M	661B
1401/12/09	18,790	18,300	19,590	19,030	0.48	7,057	41M	773B
1401/12/08	18,960	18,540	19,500	18,940	0.0	5,051	31M	582B
1401/12/07	19,850	18,200	19,890	18,940	0.53	10,606	57M	1T
1401/12/06	18,350	18,090	18,860	18,840	6.86	4,194	41M	774B
1401/12/03	17,700	17,200	18,200	17,630	(4.08)	6,060	32M	557B
1401/12/02	18,400	17,710	18,710	18,380	5.09	6,861	39M	719B
1401/12/01	16,550	16,550	17,600	17,490	6.32	2,750	23M	410B
1401/11/30	16,500	16,200	16,740	16,450	1.36	2,344	16M	255B
1401/11/26	16,400	16,070	16,600	16,230	(2.29)	2,753	12M	192B
1401/11/25	16,870	16,370	17,280	16,610	(2.81)	4,051	21M	350B
1401/11/24	17,230	16,880	17,420	17,090	(0.18)	2,505	12M	212B
1401/11/23	17,630	16,800	17,650	17,120	(2.84)	2,887	14M	240B
1401/11/19	18,200	17,280	18,300	17,620	1.56	5,518	29M	515B
1401/11/18	16,760	16,530	17,430	17,350	6.51	4,029	29M	509B
1401/11/17	15,810	15,810	16,760	16,290	(3.15)	4,330	22M	359B
1401/11/16	17,900	16,350	17,900	16,820	(4.27)	5,249	35M	588B
1401/11/12	17,980	17,200	18,000	17,570	(1.07)	3,727	17M	301B
1401/11/11	18,200	17,350	18,410	17,760	1.08	4,587	23M	403B
1401/11/10	17,600	16,810	18,110	17,570	(1.57)	5,967	35M	606B
1401/11/09	19,000	17,750	19,000	17,850	(6.45)	6,053	37M	666B
1401/11/08	19,870	18,500	19,870	19,080	(1.29)	5,164	25M	476B
1401/11/05	20,330	18,810	20,330	19,330	(3.3)	6,328	37M	720B
1401/11/04	20,000	19,650	20,360	19,990	0.30	4,866	22M	436B
1401/11/03	20,610	19,260	20,720	19,930	(0.8)	6,836	38M	755B
1401/11/02	20,220	19,400	20,720	20,090	(0.84)	7,460	38M	754B
1401/11/01	21,500	19,990	21,840	20,260	(5.72)	13,888	80M	2T
1401/10/28	21,190	21,190	22,030	21,490	(2.94)	8,440	36M	782B
1401/10/27	22,990	21,630	22,990	22,140	0.77	9,281	40M	891B
1401/10/26	21,300	21,300	21,980	21,970	6.91	4,637	35M	764B
1401/10/24	20,350	19,940	21,200	20,550	(4.15)	8,381	39M	793B
1401/10/21	21,750	20,770	22,150	21,440	(1.52)	9,872	41M	874B
1401/10/20	22,010	21,100	22,700	21,770	0.05	11,583	54M	1T
1401/10/19	21,920	20,920	22,340	21,760	4.02	10,164	54M	1T
1401/10/18	19,990	19,900	21,190	20,920	5.60	10,407	67M	1T
1401/10/17	19,960	19,400	20,340	19,810	2.70	6,858	35M	702B
1401/10/14	18,420	18,140	19,720	19,290	4.67	10,435	59M	1T
1401/10/13	18,610	18,000	18,770	18,430	0.55	6,537	37M	683B
1401/10/12	18,000	18,000	18,600	18,330	3.04	4,534	22M	411B
1401/10/11	18,130	17,290	18,650	17,790	(2.68)	6,804	30M	533B
1401/10/10	18,900	18,000	18,900	18,280	(4.14)	5,791	27M	486B
1401/10/07	18,650	18,650	19,390	19,070	3.53	6,819	37M	715B
1401/10/05	18,300	18,100	18,680	18,420	(0.05)	4,348	21M	388B
1401/10/04	18,750	18,170	18,840	18,430	(0.43)	6,885	27M	500B
1401/10/03	18,160	18,160	18,850	18,510	2.32	4,799	24M	446B
1401/09/30	18,000	17,720	18,540	18,090	1.80	3,954	19M	351B
1401/09/29	18,050	17,400	18,240	17,770	(2.74)	5,869	23M	405B
1401/09/28	18,460	17,800	18,880	18,270	(2.09)	7,915	29M	529B
1401/09/27	18,760	18,390	19,140	18,660	0.27	6,233	27M	503B
1401/09/26	18,200	17,950	19,160	18,610	1.36	8,086	42M	786B
1401/09/23	18,490	18,050	18,920	18,360	(0.27)	9,008	41M	749B
1401/09/22	18,050	17,960	18,800	18,410	4.72	9,113	56M	1T
1401/09/21	16,900	16,710	17,750	17,580	5.97	8,522	62M	1T
1401/09/20	16,450	16,140	16,920	16,590	1.04	3,261	16M	266B
1401/09/19	16,900	16,170	16,990	16,420	(2.73)	3,559	20M	322B
1401/09/16	16,820	16,670	17,360	16,880	(0.41)	3,790	24M	408B
1401/09/15	16,600	16,490	17,200	16,950	1.68	3,941	16M	274B
1401/09/14	17,120	16,520	17,120	16,670	(2.17)	3,256	14M	241B
1401/09/13	16,850	16,830	17,370	17,040	1.25	3,274	17M	290B
1401/09/12	17,080	16,650	17,190	16,830	(2.38)	3,474	13M	227B
1401/09/09	17,390	17,010	17,530	17,240	0.64	3,049	11M	192B
1401/09/08	16,990	16,930	17,390	17,130	(0.23)	4,487	18M	306B
1401/09/07	17,000	16,870	17,620	17,170	3.00	5,261	26M	450B
1401/09/06	16,450	16,350	16,840	16,670	0.06	3,042	16M	270B
1401/09/05	16,600	16,400	17,070	16,660	(0.36)	3,738	18M	307B
1401/09/02	17,030	16,470	17,040	16,720	0.18	3,269	14M	236B
1401/09/01	16,470	16,310	17,090	16,690	(0.71)	3,759	18M	299B
1401/08/30	17,000	16,490	17,200	16,810	(1.23)	5,774	26M	433B
1401/08/29	16,490	16,490	17,230	17,020	5.65	6,145	41M	700B
1401/08/28	16,040	15,480	16,450	16,110	0.44	5,960	32M	519B
1401/08/25	15,510	15,400	16,340	16,040	3.42	4,509	24M	382B
1401/08/24	15,450	15,250	15,910	15,510	0.58	2,945	13M	203B
1401/08/23	15,930	15,100	15,930	15,420	(3.38)	3,788	19M	287B
1401/08/22	16,000	15,670	16,340	15,960	(2.92)	4,560	20M	314B
1401/08/21	16,470	16,140	16,800	16,440	(0.18)	4,481	24M	392B
1401/08/18	16,000	15,810	16,890	16,470	0.0	5,440	32M	521B
1401/08/17	16,990	15,880	17,380	16,470	1.10	9,643	55M	912B
1401/08/16	15,750	15,700	16,380	16,290	6.40	4,294	36M	591B
1401/08/15	15,140	14,810	15,700	15,310	2.48	3,946	22M	339B
1401/08/14	14,490	14,260	15,090	14,940	5.88	4,552	33M	488B
1401/08/11	14,100	13,830	14,450	14,110	(1.95)	2,913	14M	201B
1401/08/10	14,300	14,110	14,640	14,390	1.70	3,218	16M	229B
1401/08/09	13,890	13,720	14,400	14,150	4.81	3,896	20M	288B
1401/08/08	13,400	13,150	13,890	13,500	(0.88)	3,065	15M	207B
1401/08/07	13,600	13,200	14,140	13,620	2.64	3,636	18M	239B
1401/08/04	14,000	13,050	14,000	13,270	(5.21)	4,120	23M	304B
1401/08/03	14,050	13,810	14,400	14,000	(1.48)	3,133	11M	156B
1401/08/02	14,760	13,990	14,760	14,210	(3.73)	3,285	13M	188B
1401/08/01	15,000	14,560	15,100	14,760	(1.67)	2,883	11M	163B
1401/07/30	14,850	14,650	15,460	15,010	1.28	3,769	16M	233B
1401/07/27	15,050	14,570	15,050	14,820	(2.5)	3,681	15M	220B
1401/07/26	15,280	14,910	15,540	15,200	(0.59)	4,451	21M	320B
1401/07/25	15,060	15,000	15,750	15,290	1.46	2,100	8M	126B
1401/07/24	15,730	14,800	15,730	15,070	(4.38)	2,685	12M	180B
1401/07/23	15,490	15,300	16,080	15,760	0.45	2,299	13M	198B
1401/07/20	15,960	15,440	15,990	15,690	(1.32)	1,413	6M	94B
1401/07/19	15,980	15,660	16,180	15,900	1.21	1,733	7M	109B
1401/07/18	15,840	15,350	16,140	15,710	0.06	2,206	9M	144B
1401/07/17	16,200	15,440	16,200	15,700	(5.36)	2,986	17M	265B
1401/07/16	16,380	16,200	16,980	16,590	3.36	3,485	17M	277B
1401/07/12	15,540	15,540	16,230	16,050	2.49	3,467	18M	296B
1401/07/11	15,610	15,340	16,090	15,660	2.69	3,261	16M	243B
1401/07/10	14,510	14,510	15,780	15,250	3.11	4,404	21M	326B
1401/07/09	15,500	14,330	15,500	14,790	(3.96)	4,695	27M	397B
1401/07/06	15,040	14,910	15,460	15,400	6.57	1,690	12M	190B
1401/07/04	13,310	13,310	14,580	14,450	6.02	2,173	15M	212B
1401/07/02	14,380	13,460	14,400	13,630	(5.81)	3,153	16M	224B
1401/06/30	14,860	14,100	15,000	14,470	(3.79)	2,677	13M	189B
1401/06/29	15,210	14,860	15,600	15,040	(3.59)	2,453	10M	154B
1401/06/28	15,820	15,310	16,080	15,600	(3.11)	2,455	10M	152B
1401/06/27	15,670	15,670	16,600	16,100	0.94	2,943	13M	206B
1401/06/23	15,800	15,300	16,370	15,950	2.24	4,072	19M	296B
1401/06/22	15,490	15,050	16,050	15,600	2.36	2,980	14M	216B
1401/06/21	15,030	14,950	15,630	15,240	(0.52)	2,098	8M	126B
1401/06/20	15,310	14,970	15,830	15,320	(1.35)	2,856	11M	176B
1401/06/19	16,020	15,300	16,240	15,530	(4.96)	3,264	14M	213B
1401/06/16	16,600	16,050	16,840	16,340	(1.63)	2,196	8M	136B
1401/06/15	16,280	16,050	17,110	16,610	0.73	3,683	14M	236B
1401/06/14	16,800	16,210	16,970	16,490	(1.73)	3,101	11M	183B
1401/06/13	16,560	16,450	17,100	16,780	1.27	3,253	12M	210B
1401/06/12	17,250	16,480	17,490	16,570	(6.49)	6,073	33M	551B
1401/06/09	18,070	17,170	18,250	17,720	(1.99)	5,482	26M	456B
1401/06/08	18,180	17,650	18,690	18,080	0.67	6,542	26M	472B
1401/06/07	17,000	16,930	18,230	17,960	5.40	8,450	41M	738B
1401/06/06	17,070	16,500	17,470	17,040	(0.23)	6,363	29M	489B
1401/06/05	16,600	16,260	17,210	17,080	5.17	6,207	45M	770B
1401/06/02	16,770	15,650	16,990	16,240	(1.81)	10,013	50M	809B
1401/06/01	16,550	16,300	16,550	16,540	5.89	4,456	38M	622B
1401/05/31	15,420	15,300	15,660	15,620	5.68	1,481	14M	221B
1401/05/30	13,870	13,850	14,870	14,780	5.35	2,917	25M	363B
1401/05/29	14,110	13,820	14,430	14,030	(1.54)	1,787	8M	107B
1401/05/26	14,340	14,000	14,650	14,250	1.14	2,053	9M	122B
1401/05/25	14,310	13,860	14,590	14,090	(1.4)	2,132	9M	130B
1401/05/24	13,780	13,640	14,740	14,290	1.42	2,532	11M	155B
1401/05/23	14,650	13,820	14,650	14,090	(3.63)	3,042	12M	167B
1401/05/22	14,120	14,040	14,850	14,620	3.32	2,932	13M	196B
1401/05/19	14,220	13,620	14,800	14,150	0.86	5,306	24M	335B
1401/05/18	13,680	13,120	14,230	14,030	4.47	2,173	14M	196B
1401/05/15	12,820	12,820	13,480	13,430	5.58	1,567	10M	134B
1401/05/12	12,660	12,570	12,900	12,720	2.66	1,720	7M	93B
1401/05/11	12,640	12,120	12,850	12,390	(3.65)	2,671	10M	129B
1401/05/10	12,520	12,520	13,020	12,860	4.64	3,261	18M	228B
1401/05/09	12,830	12,240	12,950	12,290	(5.61)	2,850	16M	202B
1401/05/08	13,210	12,870	13,490	13,020	(4.89)	4,028	23M	301B
1401/05/05	13,940	13,420	14,200	13,690	0.29	2,959	11M	147B
1401/05/04	13,250	12,700	14,040	13,650	1.49	4,592	31M	418B
1401/04/22	22,400	22,190	22,400	22,400	5.96	3,195	19M	434B
1401/04/21	19,500	19,500	21,390	21,140	4.76	2,754	13M	276B
1401/04/20	20,770	19,700	21,000	20,180	(2.51)	2,676	7M	134B
1401/04/18	21,530	20,300	21,560	20,700	(3.99)	3,268	8M	162B
1401/04/15	22,270	21,360	22,270	21,560	(3.66)	2,792	7M	145B
1401/04/14	22,350	22,240	22,770	22,380	(0.84)	1,654	4M	97B
1401/04/13	22,400	22,360	23,000	22,570	(0.04)	2,077	7M	158B
1401/04/12	22,300	22,260	23,050	22,580	0.31	1,826	6M	126B
1401/04/11	23,180	22,250	23,180	22,510	(1.14)	2,070	5M	108B
1401/04/08	22,590	22,100	23,520	22,770	(0.44)	2,430	7M	153B
1401/04/07	23,100	22,500	23,300	22,870	0.40	1,826	5M	110B
1401/04/06	22,760	22,200	23,220	22,780	(1.64)	2,127	7M	151B
1401/04/05	23,820	22,760	24,170	23,160	(4.18)	2,461	6M	146B
1401/04/04	23,300	22,910	24,700	24,170	3.69	3,241	10M	235B
1401/04/01	23,130	23,000	24,000	23,310	0.26	2,055	4M	103B
1401/03/31	23,500	22,900	23,600	23,250	0.56	1,592	3M	80B
1401/03/30	22,890	22,720	23,500	23,120	1.00	2,205	8M	189B
1401/03/29	23,000	22,560	23,480	22,890	(0.95)	2,264	6M	143B
1401/03/28	24,200	22,630	24,200	23,110	(3.99)	3,000	9M	205B
1401/03/25	24,590	23,780	24,590	24,070	(2.98)	2,280	5M	123B
1401/03/24	24,220	24,220	25,400	24,810	1.85	3,227	9M	232B
1401/03/23	24,180	24,000	24,750	24,360	2.83	2,718	7M	173B
1401/03/22	23,210	22,750	24,310	23,690	(0.55)	3,641	10M	239B
1401/03/21	24,800	23,340	24,800	23,820	(4.03)	4,155	10M	247B
1401/03/18	24,910	24,500	25,190	24,820	(0.48)	2,925	7M	167B
1401/03/17	24,400	24,360	25,600	24,940	(0.56)	3,523	8M	211B
1401/03/16	26,030	24,940	26,400	25,080	(5.47)	5,073	19M	479B
1401/03/11	26,500	26,100	27,100	26,530	(1.19)	3,254	9M	227B
1401/03/10	26,100	26,010	27,430	26,850	0.41	4,265	11M	302B
1401/03/09	26,600	26,000	27,000	26,740	4.95	8,024	31M	830B
1401/03/08	24,610	23,810	26,750	25,480	0.95	5,869	24M	605B
1401/03/07	26,300	24,710	26,610	25,240	(3.92)	4,653	14M	348B
1401/03/04	26,630	25,890	26,900	26,270	0.57	3,461	9M	229B
1401/03/03	25,750	25,540	26,870	26,120	0.42	3,540	10M	252B
1401/03/02	27,450	25,810	27,500	26,010	(5.25)	5,401	17M	445B
1401/03/01	27,830	27,010	28,190	27,450	(0.54)	3,627	10M	263B
1401/02/31	27,980	27,190	28,250	27,600	(1.43)	3,257	9M	244B
1401/02/28	27,800	27,450	28,800	28,000	(1.82)	3,674	9M	263B
1401/02/27	29,250	27,720	29,620	28,520	(1.72)	5,911	16M	454B
1401/02/26	28,610	28,020	29,100	29,020	5.68	7,659	29M	848B
1401/02/25	26,990	26,000	28,550	27,460	1.63	7,153	23M	642B
1401/02/24	28,100	26,410	28,200	27,020	(2.53)	6,085	15M	411B
1401/02/21	28,060	27,310	28,150	27,720	1.02	3,871	12M	325B
1401/02/20	26,750	26,500	28,140	27,440	1.40	3,790	11M	291B
1401/02/19	28,000	26,740	28,190	27,060	(4.85)	6,447	22M	586B
1401/02/18	29,000	27,560	29,640	28,440	0.14	9,140	24M	691B
1401/02/17	28,450	27,900	28,480	28,400	5.69	5,923	26M	744B
1401/02/12	25,300	25,140	27,110	26,870	5.04	7,550	30M	798B
1401/02/11	25,880	25,100	26,340	25,580	(1.62)	4,710	12M	318B
1401/02/10	25,800	25,600	26,700	26,000	(0.88)	5,110	14M	364B
1401/02/07	26,500	25,700	27,000	26,230	(0.94)	5,050	13M	343B
1401/02/06	26,770	26,110	27,350	26,480	(1.08)	5,070	15M	399B
1401/02/05	26,010	26,010	27,490	26,770	0.87	4,407	13M	354B
1401/02/04	26,510	26,020	27,270	26,540	0.0	3,383	8M	220B
1401/01/31	27,290	26,000	27,490	26,540	(2.89)	4,851	13M	352B
1401/01/30	26,980	26,630	28,230	27,330	(1.41)	5,169	17M	452B
1401/01/29	28,110	26,700	28,800	27,720	1.43	6,287	19M	525B
1401/01/28	26,300	25,700	27,730	27,330	3.48	6,158	28M	755B
1401/01/27	25,900	25,680	26,940	26,410	2.84	3,805	12M	307B
1401/01/24	25,000	24,860	26,500	25,680	(1.38)	5,320	18M	467B
1401/01/23	26,700	25,970	27,140	26,040	(4.72)	3,452	15M	388B
1401/01/22	27,880	26,740	28,280	27,330	(1.09)	6,371	20M	538B
1401/01/21	27,380	27,000	27,720	27,630	4.66	5,176	21M	580B
1401/01/20	25,880	25,040	27,650	26,400	0.19	9,283	33M	866B
1401/01/17	26,830	24,900	27,300	26,350	1.35	9,526	45M	1T
1401/01/16	25,090	24,800	26,500	26,000	3.01	4,778	26M	667B
1401/01/15	25,290	24,820	25,290	25,240	4.77	10,384	70M	2T
1401/01/14	24,180	24,180	24,180	24,090	4.60	392	2M	45B
1401/01/10	22,100	21,600	23,280	23,030	3.83	1,633	9M	196B
1401/01/09	22,200	21,430	22,670	22,180	2.54	4,587	16M	361B
1401/01/08	21,200	20,790	21,850	21,630	3.94	2,919	14M	294B
1401/01/07	20,550	20,000	21,310	20,810	1.46	2,904	8M	167B
1401/01/06	21,150	19,920	21,340	20,510	0.10	3,784	12M	236B
1400/12/28	20,520	20,140	20,520	20,490	4.81	2,840	16M	319B
1400/12/25	19,200	19,010	19,590	19,550	4.77	1,204	8M	152B
1400/12/24	18,250	18,180	19,000	18,660	1.52	2,657	10M	181B
1400/12/23	18,790	18,160	18,870	18,380	(1.02)	1,848	5M	100B
1400/12/22	18,260	18,250	18,890	18,570	(0.7)	1,909	6M	105B
1400/12/21	19,020	18,600	19,500	18,700	(4.45)	2,955	10M	185B
1400/12/18	19,110	19,110	19,980	19,570	0.10	2,327	8M	158B
1400/12/17	19,520	19,190	19,940	19,550	(2.83)	2,081	7M	136B
1400/12/16	20,210	19,700	20,550	20,120	(0.3)	3,006	10M	195B
1400/12/15	19,960	19,520	20,750	20,180	0.50	3,856	13M	253B
1400/12/14	20,130	19,810	20,500	20,080	1.77	2,644	9M	182B
1400/12/11	19,390	18,920	20,200	19,730	2.28	4,173	16M	324B
1400/12/09	19,490	19,020	19,740	19,290	0.05	2,232	6M	108B
1400/12/08	18,740	18,580	19,840	19,280	0.52	3,805	13M	256B
1400/12/07	19,600	19,050	19,800	19,180	(4.34)	2,457	7M	141B
1400/12/04	19,890	19,810	20,590	20,050	(0.69)	2,697	9M	172B
1400/12/03	20,700	19,640	20,700	20,190	1.51	4,201	16M	326B
1400/12/02	19,890	19,890	19,890	19,890	4.96	452	3M	69B
1400/12/01	18,860	18,510	19,440	18,950	0.53	3,576	11M	214B
1400/11/30	19,000	18,300	19,480	18,850	(1.93)	3,905	13M	251B
1400/11/27	20,140	18,930	20,290	19,220	(3.51)	4,258	12M	227B
1400/11/25	19,470	19,440	20,380	19,920	(0.8)	4,540	12M	245B
1400/11/24	20,370	19,950	20,660	20,080	(4.38)	3,618	13M	253B
1400/11/23	21,900	20,210	21,980	21,000	(0.33)	4,732	17M	349B
1400/11/20	20,600	19,910	21,610	21,070	2.33	5,560	26M	557B
1400/11/19	20,980	20,190	21,900	20,590	(3.11)	6,688	27M	554B
1400/11/18	21,200	21,160	22,070	21,250	(4.58)	3,885	14M	305B
1400/11/17	22,400	22,210	22,900	22,270	(4.71)	2,036	8M	169B
1400/11/16	24,100	23,030	24,700	23,370	(3.59)	4,969	15M	341B
1400/11/13	24,120	23,910	24,990	24,240	(3.66)	5,017	15M	364B
1400/11/12	25,590	24,200	26,250	25,160	(0.87)	5,375	15M	390B
1400/11/11	24,300	23,850	25,900	25,380	2.88	5,131	16M	413B
1400/11/10	24,850	24,060	25,180	24,670	2.83	4,626	14M	345B
1400/11/09	23,470	23,250	24,080	23,990	4.58	1,355	7M	178B
1400/11/06	23,200	22,100	23,820	22,940	0.79	4,508	16M	373B
1400/11/05	23,990	22,640	24,000	22,760	(4.49)	2,528	15M	346B
1400/11/04	23,960	22,900	24,670	23,830	0.13	4,434	13M	320B
1400/11/03	24,080	23,740	24,330	23,800	(4.72)	3,325	15M	358B
1400/11/02	25,530	24,020	25,540	24,980	2.67	4,702	16M	387B
1400/10/29	24,330	23,300	25,340	24,330	0.0	4,575	16M	378B
1400/10/28	25,100	24,220	25,300	24,330	(4.55)	1,944	9M	217B
1400/10/27	24,760	24,670	25,710	25,490	4.08	5,636	21M	546B
1400/10/26	25,000	24,410	25,450	24,490	(4.67)	4,325	18M	452B
1400/10/25	26,400	25,430	27,100	25,690	(4.0)	3,873	11M	272B
1400/10/22	27,090	26,050	27,800	26,760	(2.01)	3,914	8M	225B
1400/10/21	27,400	26,310	27,900	27,310	2.75	5,299	14M	385B
1400/10/20	25,680	24,630	27,180	26,580	2.67	5,715	20M	539B
1400/10/19	26,400	25,820	26,940	25,890	(4.71)	4,349	14M	361B
1400/10/18	28,310	26,710	28,310	27,170	(3.34)	3,513	8M	217B
1400/10/15	27,820	27,480	29,440	28,110	(2.8)	4,744	12M	338B
1400/10/14	29,950	28,780	29,950	28,920	(4.52)	4,609	13M	388B
1400/10/13	30,700	29,790	31,500	30,290	(2.57)	4,186	9M	270B
1400/10/12	31,070	30,490	31,800	31,090	0.06	4,027	8M	262B
1400/10/11	30,100	29,550	31,800	31,070	1.17	5,853	14M	424B
1400/10/08	31,500	29,980	31,700	30,710	0.13	5,860	13M	408B
1400/10/07	29,500	28,720	31,330	30,670	2.78	5,905	20M	613B
1400/10/06	30,120	29,000	31,000	29,840	(1.19)	6,602	14M	429B
1400/10/05	30,350	29,980	31,290	30,200	(4.28)	6,276	15M	465B
1400/10/04	33,000	30,970	33,490	31,550	(3.19)	10,623	30M	946B
1400/10/01	31,250	31,250	32,690	32,590	4.66	5,453	19M	633B
1400/09/30	30,120	29,600	32,270	31,140	0.55	7,882	22M	677B
1400/09/29	31,700	30,710	32,610	30,970	(4.18)	8,691	32M	995B
1400/09/28	33,690	30,590	33,690	32,320	0.72	14,479	42M	1T
1400/09/27	31,890	31,160	32,150	32,090	4.80	1,342	6M	184B
1400/09/24	30,150	29,950	30,800	30,620	4.36	7,252	24M	730B
1400/09/23	28,190	27,300	29,630	29,340	3.97	3,969	19M	561B
1400/09/22	27,000	26,520	29,260	28,220	1.26	8,707	33M	942B
1400/09/21	27,870	27,870	28,590	27,870	(4.98)	295	3M	79B
1400/09/20	29,610	28,010	29,610	29,330	4.01	7,549	27M	799B
1400/09/17	27,940	27,550	28,230	28,200	4.87	1,800	8M	216B
1400/09/16	25,500	24,930	27,550	26,890	2.48	8,136	38M	1T
1400/09/15	26,330	25,720	26,330	26,240	4.63	6,745	31M	822B
1400/09/14	24,490	23,700	25,510	25,080	3.21	2,287	10M	239B
1400/09/13	24,500	23,900	26,000	24,300	(3.38)	3,048	14M	337B
1400/09/10	25,210	25,120	25,820	25,150	(4.88)	2,194	7M	166B
1400/09/09	26,510	26,360	27,250	26,440	(4.69)	4,006	13M	350B
1400/09/08	27,850	27,580	28,580	27,740	(4.44)	3,619	9M	249B
1400/09/07	29,590	28,180	30,330	29,030	(2.12)	6,022	13M	390B
1400/09/06	30,000	28,500	30,150	29,660	3.09	7,443	18M	539B
1400/09/03	28,900	27,850	30,500	28,770	(1.84)	10,416	35M	998B
1400/09/02	29,890	29,030	30,430	29,310	(4.06)	6,759	15M	449B
1400/09/01	30,900	29,650	31,650	30,550	0.43	6,520	13M	406B
1400/08/30	30,710	30,030	31,890	30,420	(3.76)	8,190	22M	661B
1400/08/29	33,030	31,390	33,030	31,610	(4.33)	2,724	7M	236B
1400/08/26	32,750	32,470	33,990	33,040	1.79	6,728	17M	554B
1400/08/25	31,720	31,720	34,600	32,460	(2.76)	11,001	37M	1T
1400/08/24	33,990	33,130	34,590	33,380	(4.27)	5,253	19M	646B
1400/08/23	35,100	33,830	36,500	34,870	(2.08)	10,370	30M	1T
1400/08/22	35,610	35,610	35,610	35,610	(4.99)	1,019	3M	113B
1400/08/18	35,600	35,600	37,940	37,480	3.71	13,080	40M	1T
1400/08/17	36,000	35,460	38,120	36,140	(3.16)	12,803	43M	2T
1400/08/16	38,900	35,620	39,360	37,320	(0.45)	22,672	83M	3T
1400/08/05	37,490	37,490	37,490	37,490	4.98	1,080	4M	137B
1400/08/04	35,710	35,710	35,710	35,710	5.00	761	3M	93B
1400/08/03	33,000	32,900	34,170	34,010	4.49	1,868	7M	242B
1400/08/01	32,700	31,600	32,700	32,550	4.49	6,226	24M	789B
1400/07/28	30,000	29,450	31,960	31,150	2.33	10,255	32M	988B
1400/07/27	31,000	29,870	32,460	30,440	(3.18)	13,083	41M	1T
1400/07/26	31,180	31,180	31,180	31,440	(4.2)	662	2M	52B
1400/07/25	33,810	32,610	33,810	32,820	(4.37)	1,824	6M	188B
1400/07/24	32,900	32,900	34,880	34,320	3.31	11,270	37M	1T
1400/07/21	34,520	33,010	34,520	33,220	(4.38)	4,601	23M	776B
1400/07/20	35,400	34,640	35,980	34,740	(4.72)	4,026	21M	735B
1400/07/19	36,400	35,700	37,420	36,460	2.30	7,520	20M	733B
1400/07/18	36,300	34,900	36,890	35,640	(2.36)	7,844	21M	765B
1400/07/17	37,810	34,630	37,980	36,500	0.16	11,722	29M	1T
1400/07/14	35,500	34,210	37,810	36,440	1.19	20,611	61M	2T
1400/07/12	37,070	35,750	37,300	36,010	(4.31)	2,768	6M	204B
1400/07/11	39,500	36,460	40,050	37,630	(1.93)	26,756	63M	2T
1400/07/10	36,400	36,400	39,600	38,370	1.72	16,404	60M	2T
1400/07/07	37,050	37,050	37,050	37,720	(3.26)	785	1M	49B
1400/07/06	38,670	38,670	38,670	38,990	(4.2)	833	2M	65B
1400/07/04	39,810	39,810	39,810	40,700	(2.86)	894	1M	46B
1400/07/03	41,690	41,680	43,130	41,900	(4.49)	5,162	18M	759B
1400/06/31	45,100	43,130	46,690	43,870	(3.35)	23,753	100M	4T
1400/06/23	45,390	45,390	45,390	45,390	5.00	1,847	8M	343B
1400/06/22	43,230	43,230	43,230	43,230	4.98	3,194	11M	474B
1400/06/21	41,180	41,180	41,180	41,180	5.00	1,608	8M	344B
1400/06/01	39,980	39,980	39,980	39,220	2.99	366	1M	48B
1400/05/31	38,110	38,110	38,110	38,080	4.90	810	2M	75B
1400/05/24	36,970	36,970	36,970	36,300	3.10	723	1M	46B
1400/05/23	35,210	35,210	35,210	35,210	4.98	999	2M	85B
1400/05/20	33,540	33,540	33,540	33,540	4.98	911	3M	88B
1400/05/19	31,950	31,950	31,950	31,950	5.00	613	2M	71B
1400/05/18	30,990	30,990	30,990	30,430	3.08	587	1M	39B
1400/05/17	29,520	29,520	29,520	29,520	4.98	613	2M	65B
1400/05/16	28,790	28,790	28,790	28,120	2.55	275	1M	29B
1400/05/12	28,000	28,000	28,000	27,420	2.81	167	1M	32B
1400/05/11	26,670	26,670	26,670	26,670	5.00	500	2M	59B
1400/05/10	25,970	25,970	25,970	25,400	2.67	465	1M	28B
1400/05/09	25,010	25,010	25,010	24,740	3.86	485	2M	39B
1400/05/06	22,110	22,110	23,960	23,820	4.38	1,424	6M	145B
1400/05/05	22,760	21,910	23,850	22,820	0.26	5,220	12M	277B
1400/05/04	22,700	21,570	23,120	22,760	3.36	6,497	18M	403B
1400/04/28	21,560	20,690	22,240	22,020	3.92	2,244	10M	224B
1400/04/27	21,260	20,550	21,260	21,190	4.64	4,573	26M	545B
1400/04/26	20,510	20,510	20,510	20,250	3.63	363	1M	30B
1400/04/23	19,540	19,540	19,540	19,540	5.00	338	1M	23B
1400/04/22	17,990	17,330	18,980	18,610	2.93	1,642	7M	127B
1400/04/21	18,640	17,710	18,650	18,080	15.16	5,899	18M	332B
1400/04/09	32,220	31,150	33,090	31,550	(3.75)	3,426	6M	197B
1400/04/08	32,100	31,700	33,800	32,780	(1.18)	2,409	5M	168B
1400/04/07	32,270	32,270	34,900	33,170	(2.33)	4,375	10M	336B
1400/04/06	34,540	33,000	34,540	33,960	3.22	6,321	17M	571B
1400/04/05	32,900	32,900	32,900	32,900	4.98	361	1M	37B
1400/04/02	32,010	32,010	32,010	31,340	2.79	379	556K	18B
1400/04/01	30,890	30,890	30,890	30,490	3.64	337	726K	22B
1400/03/31	29,260	28,650	29,540	29,420	4.55	787	2M	56B
1400/03/30	28,500	26,430	29,180	28,140	1.15	4,957	9M	265B
1400/03/29	27,650	27,650	28,780	27,820	(4.4)	5,549	15M	423B
1400/03/26	27,810	27,810	27,810	29,100	(0.58)	29	116K	3B
1400/03/25	28,020	28,020	28,020	29,270	(0.75)	35	148K	4B
1400/03/24	28,100	28,100	28,100	29,490	(0.27)	36	54K	2B
1400/03/23	28,200	28,200	28,200	29,570	(0.37)	43	77K	2B
1400/03/22	28,220	28,220	28,220	29,680	(0.07)	27	16K	462M
1400/03/19	28,330	28,330	28,330	29,700	(0.4)	46	83K	2B
1400/03/18	28,380	28,380	28,380	29,820	(0.17)	52	35K	984M
1400/03/17	28,500	28,500	28,500	29,870	(0.4)	89	82K	2B
1400/03/12	28,640	28,640	28,640	29,990	(0.5)	95	100K	3B
1400/03/11	28,740	28,740	28,740	30,140	(0.36)	58	71K	2B
1400/03/10	28,800	28,800	28,800	30,250	(0.2)	28	39K	1B
1400/03/09	29,070	29,070	29,070	30,310	(0.92)	136	187K	5B
1400/03/08	29,390	29,390	29,390	30,590	(1.1)	162	220K	6B
1400/03/05	29,440	29,440	29,440	30,930	(0.16)	35	32K	950M
1400/03/04	29,480	29,480	29,480	30,980	(0.16)	24	35K	1B
1400/03/03	29,500	29,500	29,500	31,030	(0.06)	15	16K	472M
1400/03/02	29,540	29,540	29,540	31,050	(0.13)	16	28K	826M
1400/03/01	29,560	29,560	29,560	31,090	(0.06)	16	13K	398M
1400/02/29	29,570	29,570	29,570	31,110	(0.03)	20	8K	234M
1400/02/28	29,640	29,640	29,640	31,120	(0.22)	31	44K	1B
1400/02/27	29,720	29,720	29,720	31,190	(0.29)	49	56K	2B
1400/02/26	29,800	29,800	29,800	31,280	(0.26)	50	50K	2B
1400/02/25	29,950	29,950	29,950	31,360	(0.51)	65	103K	3B
1400/02/22	30,840	30,840	30,840	31,520	(0.85)	111	452K	14B
1400/02/21	30,900	30,900	30,900	31,790	(0.19)	83	99K	3B
1400/02/20	30,940	30,940	30,940	31,850	(0.13)	26	67K	2B
1400/02/19	30,940	30,940	30,940	31,890	0.0	10	5K	141M
1400/02/18	30,940	30,940	30,940	31,890	0.0	27	7K	230M
1400/02/15	30,950	30,950	30,950	31,890	(0.03)	32	13K	405M
1400/02/13	31,090	31,090	31,090	31,900	(0.47)	37	240K	7B
1400/02/12	31,110	31,110	31,110	32,050	(0.06)	34	27K	849M
1400/02/11	30,500	30,500	30,500	32,070	(1.14)	164	290K	9B
1400/02/08	31,500	31,500	31,500	32,440	(0.09)	40	41K	1B
1400/02/07	31,530	31,530	31,530	32,470	(0.09)	48	42K	1B
1400/02/06	31,540	31,540	31,540	32,500	(0.03)	14	10K	323M
1400/02/05	31,560	31,560	31,560	32,510	(0.06)	16	24K	763M
1400/02/04	31,570	31,570	31,570	32,530	(0.03)	23	20K	625M
1400/02/01	31,580	31,580	31,580	32,540	(0.03)	15	12K	391M
1400/01/31	31,910	31,910	31,910	32,550	(0.03)	40	22K	690M
1400/01/30	31,920	31,920	31,920	32,560	(0.03)	24	31K	1B
1400/01/29	31,970	31,970	31,970	32,570	(0.15)	35	116K	4B
1400/01/28	31,970	31,970	31,970	32,620	0.0	20	9K	294M
1400/01/25	32,020	32,020	32,020	32,620	(0.15)	80	118K	4B
1400/01/24	32,520	32,520	33,880	32,670	(1.54)	2,163	5M	158B
1400/01/23	32,540	32,540	32,540	33,180	(0.06)	28	51K	2B
1400/01/22	32,550	32,550	32,550	33,200	(0.03)	21	12K	402M
1400/01/21	32,560	32,560	32,560	33,210	(0.03)	22	26K	845M
1400/01/18	32,570	32,570	32,570	33,220	(0.03)	26	24K	786M
1400/01/17	32,720	32,720	32,720	33,230	(0.45)	109	328K	11B
1400/01/16	32,750	32,750	32,750	33,380	(0.09)	66	65K	2B
1400/01/15	32,820	32,820	32,820	33,410	(0.21)	48	152K	5B
1400/01/14	32,940	32,940	32,940	33,480	(0.39)	130	294K	10B
1400/01/11	33,400	33,380	33,500	33,610	(1.32)	491	999K	33B
1400/01/10	34,980	33,700	34,980	34,060	0.15	1,500	2M	72B
1400/01/08	34,990	33,000	34,990	34,010	1.73	1,931	3M	100B
1400/01/07	32,830	32,680	34,890	33,430	0.27	2,625	5M	163B
1399/12/27	34,000	33,060	35,200	33,340	(1.16)	2,368	4M	136B
1399/12/26	33,200	33,200	34,980	33,730	(0.41)	4,782	10M	338B
1399/12/25	33,370	33,370	33,370	33,870	(0.53)	214	387K	13B
1399/12/24	33,870	33,870	33,870	34,050	(1.48)	275	1M	36B
1399/12/23	33,980	33,980	33,980	34,560	(0.32)	182	231K	8B
1399/12/20	34,050	34,050	34,050	34,670	(0.2)	67	146K	5B
1399/12/19	34,150	34,150	34,150	34,740	(0.29)	125	211K	7B
1399/12/18	34,220	34,220	34,220	34,840	(0.2)	128	139K	5B
1399/12/17	34,260	34,260	34,260	34,910	(0.11)	73	86K	3B
1399/12/16	34,300	34,300	34,300	34,950	(0.11)	49	78K	3B
1399/12/13	34,320	34,320	34,320	34,990	(0.09)	51	57K	2B
1399/12/12	34,550	34,550	34,550	35,020	(0.65)	149	457K	16B
1399/12/11	34,590	34,590	34,590	35,250	(0.11)	62	80K	3B
1399/12/10	34,590	34,590	34,590	35,290	0.0	20	9K	295M
1399/12/09	34,600	34,600	34,600	35,290	(0.03)	46	28K	984M
1399/12/06	35,270	35,270	35,830	35,300	(1.89)	943	3M	91B
1399/12/05	35,610	35,610	35,610	35,980	(0.96)	181	648K	23B
1399/12/04	35,830	35,830	35,830	36,330	(0.63)	78	423K	15B
1399/12/03	36,050	36,050	36,050	36,560	(0.6)	89	415K	15B
1399/12/02	36,330	36,330	36,330	36,780	(0.78)	192	537K	20B
1399/11/29	37,030	37,030	37,750	37,070	(1.88)	1,037	2M	80B
1399/11/28	39,000	37,280	40,000	37,780	(0.68)	4,405	9M	338B
1399/11/27	37,500	35,920	38,780	38,040	3.96	5,071	10M	387B
1399/11/26	36,760	35,380	36,760	36,590	5.51	5,154	17M	604B
1399/11/25	34,870	34,870	34,870	34,680	5.41	573	1M	48B
1399/11/21	31,850	31,000	33,860	32,900	2.02	3,456	8M	253B
1399/11/20	34,470	31,480	34,470	32,250	(2.66)	3,432	8M	268B
1399/11/19	30,750	30,750	33,490	33,130	3.86	2,644	7M	223B
1399/11/18	32,520	31,760	33,600	31,900	(4.58)	774	2M	60B
1399/11/15	35,000	32,420	35,400	33,430	(2.02)	3,763	7M	248B
1399/11/14	34,500	34,040	35,730	34,120	(4.77)	3,318	9M	293B
1399/11/13	36,440	35,640	37,000	35,830	(4.48)	2,335	4M	161B
1399/11/12	39,450	35,720	39,480	37,510	(0.24)	4,447	10M	373B
1399/11/11	35,650	35,650	37,810	37,600	4.42	2,163	5M	196B
1399/11/08	35,960	35,960	36,670	36,010	(4.86)	2,757	7M	243B
1399/11/07	38,010	37,780	39,490	37,850	(4.8)	1,402	3M	108B
1399/11/06	39,660	39,560	40,990	39,760	(4.51)	3,132	8M	301B
1399/11/05	43,960	39,780	43,960	41,640	(0.55)	5,399	12M	519B
1399/11/04	39,200	39,200	42,220	41,870	4.13	2,020	5M	211B
1399/11/01	39,990	38,800	42,000	40,210	(1.11)	5,223	9M	370B
1399/10/30	40,280	40,280	42,450	40,660	(4.1)	5,557	13M	536B
1399/10/29	41,420	41,420	41,420	42,400	(2.73)	173	598K	25B
1399/10/27	44,000	43,390	45,100	43,590	(4.55)	1,323	3M	147B
1399/10/24	45,560	45,560	46,990	45,670	(4.75)	2,954	7M	303B
1399/10/23	48,000	47,820	49,500	47,950	(4.73)	1,020	2M	82B
1399/10/22	52,660	47,770	52,660	50,330	0.34	7,045	10M	510B
1399/10/21	50,160	50,160	50,160	50,160	4.98	1,259	2M	110B
1399/10/20	43,780	43,780	48,180	47,780	4.12	4,549	10M	482B
1399/10/17	46,600	45,510	47,790	45,890	(4.2)	1,799	3M	135B
1399/10/16	48,990	47,790	49,170	47,900	(4.77)	3,258	5M	253B
1399/10/15	52,000	48,890	52,290	50,300	(1.57)	6,545	8M	401B
1399/10/14	50,060	50,040	54,000	51,100	(2.98)	6,880	11M	541B
1399/10/13	53,000	52,400	54,820	52,670	(4.5)	2,937	5M	278B
1399/10/10	55,930	53,540	57,990	55,150	(2.13)	6,541	8M	439B
1399/10/09	56,600	54,600	57,970	56,350	1.71	8,750	10M	560B
1399/10/08	53,000	52,000	55,860	55,400	4.14	7,591	12M	658B
1399/10/07	53,110	52,830	54,990	53,200	(4.33)	7,413	12M	657B
1399/10/06	56,850	53,750	58,500	55,610	(1.33)	14,237	18M	982B
1399/10/03	56,490	54,800	56,490	56,360	4.76	11,238	20M	1T
1399/10/02	51,390	49,600	54,600	53,800	3.46	4,022	9M	461B
1399/10/01	52,740	50,560	52,740	52,000	3.52	10,041	21M	1T
1399/09/30	50,230	50,230	50,230	50,230	5.00	948	3M	133B
1399/09/29	47,840	47,840	47,840	47,840	4.98	566	1M	58B
1399/09/26	43,270	43,270	47,810	45,570	0.07	8,947	21M	965B
1399/09/25	45,350	45,350	45,350	45,540	(4.59)	329	922K	42B
1399/09/24	48,000	47,370	50,300	47,730	(4.27)	4,134	7M	339B
1399/09/23	49,690	49,670	50,980	49,860	(4.63)	4,333	7M	352B
1399/09/22	53,890	49,670	54,890	52,280	0.0	12,122	21M	1T
1399/09/19	52,200	50,100	52,440	52,280	4.66	4,610	10M	498B
1399/09/18	49,680	47,900	50,030	49,950	4.83	4,217	10M	501B
1399/09/17	47,000	44,500	48,390	47,650	3.38	6,938	13M	622B
1399/09/16	46,090	45,500	46,090	46,090	4.99	2,317	5M	214B
1399/09/15	42,210	41,100	44,910	43,900	2.62	2,554	4M	183B
1399/09/12	41,500	40,000	43,280	42,780	3.78	6,134	11M	460B
1399/09/11	40,000	38,350	41,510	41,220	4.25	3,618	10M	399B
1399/09/10	39,490	38,610	39,580	39,540	4.88	2,001	6M	222B
1399/09/09	36,400	36,120	38,400	37,700	3.06	3,444	7M	248B
1399/09/08	36,130	35,960	38,000	36,580	(3.36)	4,425	7M	274B
1399/09/05	36,950	36,310	39,170	37,850	(0.47)	2,880	5M	198B
1399/09/04	38,480	36,650	38,480	38,030	3.77	4,669	10M	380B
1399/09/03	35,000	35,000	37,540	36,650	2.49	3,106	7M	254B
1399/09/02	35,300	34,840	37,890	35,760	(2.48)	2,842	6M	208B
1399/09/01	37,340	34,340	37,340	36,670	3.09	2,464	6M	234B
1399/08/28	35,400	34,370	35,610	35,570	4.86	1,768	4M	154B
1399/08/27	31,600	31,500	34,170	33,920	4.21	3,091	7M	244B
1399/08/26	33,000	32,230	33,850	32,550	(4.04)	3,383	8M	262B
1399/08/25	36,600	33,480	36,600	33,920	(3.75)	3,474	8M	285B
1399/08/24	34,860	33,750	35,910	35,240	3.04	2,914	6M	212B
1399/08/21	34,040	34,040	35,060	34,200	(4.55)	3,022	10M	333B
1399/08/20	34,640	34,640	34,640	35,830	(1.73)	250	455K	16B
1399/08/19	35,240	35,240	35,240	36,460	(1.7)	128	447K	16B
1399/08/18	35,850	35,850	35,850	37,090	(1.7)	101	444K	16B
1399/08/17	36,370	36,370	36,370	37,730	(1.44)	183	375K	14B
1399/08/14	38,710	37,970	40,400	38,280	(4.2)	3,470	8M	295B
1399/08/12	39,910	39,910	41,500	39,960	(4.88)	2,026	4M	149B
1399/08/11	42,720	41,680	42,950	42,010	(4.24)	735	1M	55B
1399/08/10	42,420	42,420	46,870	43,870	(1.75)	5,859	10M	459B
1399/08/07	43,950	43,950	43,950	44,650	(3.48)	401	696K	31B
1399/08/06	44,850	44,850	44,850	46,260	(2.01)	189	402K	18B
1399/08/05	45,770	45,770	45,770	47,210	(1.99)	209	402K	18B
1399/08/03	49,100	47,980	49,500	48,170	(4.61)	666	1M	57B
1399/07/30	48,000	47,500	51,890	50,500	2.19	5,506	11M	536B
1399/07/29	48,450	48,450	48,450	49,420	(3.08)	307	618K	30B
1399/07/28	50,170	50,170	50,170	50,990	(3.45)	377	690K	35B
1399/07/27	54,650	50,150	55,410	52,810	0.06	10,515	17M	916B
1399/07/23	52,830	51,020	52,830	52,780	4.89	3,002	8M	445B
1399/07/22	50,390	48,900	50,520	50,320	4.57	3,308	7M	336B
1399/07/21	45,300	45,300	48,440	48,120	4.29	4,546	11M	538B
1399/07/20	46,430	44,200	46,430	46,140	4.34	2,148	5M	219B
1399/07/19	44,000	42,000	45,490	44,220	2.05	4,288	9M	380B
1399/07/16	43,500	41,930	43,500	43,330	4.59	3,194	8M	352B
1399/07/15	39,700	39,700	41,660	41,430	4.41	1,786	8M	345B
1399/07/14	39,610	39,610	41,000	39,680	(4.82)	2,513	5M	205B
1399/07/13	43,800	41,140	43,900	41,690	(3.72)	3,345	7M	279B
1399/07/12	41,840	41,840	45,500	43,300	(1.68)	4,953	9M	398B
1399/07/09	43,720	43,720	43,720	44,040	(4.3)	361	892K	39B
1399/07/08	44,230	44,230	44,230	46,020	(1.14)	224	236K	10B
1399/07/07	44,330	44,330	44,330	46,550	(0.24)	70	51K	2B
1399/07/06	45,030	45,030	45,030	46,660	(1.54)	154	321K	14B
1399/07/05	49,760	45,960	49,900	47,390	(2.03)	1,861	3M	142B
1399/07/02	48,000	46,080	49,270	48,370	3.07	3,749	6M	297B
1399/07/01	46,600	46,080	49,880	46,930	(3.24)	3,824	8M	377B
1399/06/31	47,280	47,280	47,280	48,500	(2.53)	441	536K	25B
1399/06/30	51,800	47,380	52,360	49,760	(0.22)	10,374	19M	934B
1399/06/29	49,870	49,080	49,870	49,870	4.99	3,977	17M	842B
1399/06/26	47,500	47,500	47,500	47,500	5.00	1,040	2M	74B
1399/06/25	45,240	45,240	45,240	45,240	4.99	891	6M	284B
1399/06/24	41,510	40,670	44,950	43,090	0.65	6,554	13M	573B
1399/06/23	44,900	41,660	45,700	42,810	(2.37)	3,695	7M	316B
1399/06/22	42,020	41,990	44,240	43,850	4.06	5,421	11M	497B
1399/06/19	41,450	41,450	41,450	42,140	(3.42)	505	704K	29B
1399/06/18	41,610	41,610	41,610	43,630	(0.37)	61	78K	3B
1399/06/17	41,790	41,790	41,790	43,790	(0.43)	127	89K	4B
1399/06/16	43,790	43,790	47,350	43,980	(4.58)	1,570	3M	127B
1399/06/15	46,060	46,060	47,000	46,090	(4.93)	1,489	3M	126B
1399/06/12	46,490	46,490	46,490	48,480	(0.92)	241	185K	9B
1399/06/11	47,960	47,960	47,960	48,930	(3.07)	323	616K	30B
1399/06/10	54,000	48,950	54,000	50,480	(2.02)	3,130	5M	237B
1399/06/05	50,200	50,200	51,690	51,520	4.65	2,922	4M	209B
1399/06/04	48,950	48,950	51,000	49,230	(4.44)	8,808	15M	725B
1399/06/03	49,680	49,680	49,680	51,520	(1.47)	306	296K	15B
1399/06/02	52,270	52,270	52,270	52,290	(4.96)	540	993K	52B
1399/06/01	55,000	53,840	59,000	55,020	(2.91)	2,349	3M	178B
1399/05/29	56,570	56,570	59,980	56,670	(4.82)	1,675	2M	118B
1399/05/28	57,910	57,910	62,980	59,540	(2.31)	11,524	16M	961B
1399/05/27	60,560	60,560	60,560	60,950	(4.38)	796	876K	53B
1399/05/26	61,480	61,480	61,480	63,740	(1.5)	463	302K	19B
1399/05/25	64,630	64,630	64,630	64,710	(4.88)	1,136	975K	63B
1399/05/22	67,860	67,860	70,150	68,030	(4.76)	4,346	5M	371B
1399/05/21	68,950	68,950	68,950	71,430	(1.57)	468	314K	22B
1399/05/06	75,450	70,200	75,500	72,570	(1.61)	2,127	2M	132B
1399/05/05	74,320	71,000	74,320	73,760	4.20	8,999	7M	551B
1399/05/04	70,790	70,790	70,790	70,790	5.00	3,194	3M	187B
1399/05/01	65,610	65,570	71,500	67,420	(2.32)	11,161	8M	538B
1399/04/31	69,000	69,000	70,000	69,020	(4.97)	3,701	3M	186B
1399/04/30	75,000	70,720	75,900	72,630	(2.43)	9,546	7M	473B
1399/04/29	75,640	72,510	75,640	74,440	3.33	8,824	7M	548B
1399/04/28	67,100	67,100	72,510	72,040	4.32	6,333	6M	467B
1399/04/25	73,000	67,580	73,000	69,060	(2.91)	5,108	5M	321B
1399/04/24	70,250	69,460	74,200	71,130	(2.71)	11,213	9M	656B
1399/04/23	73,100	73,070	74,750	73,110	(4.94)	7,659	7M	479B
1399/04/22	74,700	72,930	78,500	76,910	2.70	10,942	8M	634B
1399/04/21	74,640	74,640	77,000	74,890	(4.67)	7,751	7M	525B
1399/04/18	82,400	76,770	82,400	78,560	(2.78)	11,427	8M	640B
1399/04/17	81,330	77,460	81,330	80,810	4.32	12,040	13M	1T
1399/04/16	77,460	77,460	77,460	77,460	4.99	3,815	4M	301B
1399/04/15	75,000	71,250	75,000	73,780	13.95	5,396	7M	493B
1399/04/04	86,010	84,700	90,000	87,130	(1.16)	8,708	6M	537B
1399/04/03	89,470	85,600	89,470	88,150	3.21	10,628	8M	683B
1399/04/02	82,720	80,750	86,850	85,410	3.25	7,429	7M	558B
1399/04/01	84,550	82,000	84,550	82,720	(3.3)	11,083	8M	628B
1399/03/31	87,650	84,480	88,000	85,540	(2.89)	13,942	9M	792B
1399/03/27	90,000	86,000	90,000	88,090	1.52	7,811	6M	508B
1399/03/26	86,000	83,100	87,870	86,770	3.68	9,739	9M	747B
1399/03/25	88,000	81,050	88,000	83,690	(1.34)	8,348	6M	493B
1399/03/24	85,000	82,200	85,090	84,830	4.67	5,007	4M	315B
1399/03/21	82,950	79,700	84,900	81,047	(1.15)	8,331	5M	426B
1399/03/20	83,001	81,092	84,999	81,992	(3.94)	6,301	5M	411B
1399/03/19	83,768	83,768	92,584	85,359	(3.19)	7,045	5M	430B
1399/03/18	88,185	87,200	88,185	88,176	4.99	3,563	3M	275B
1399/03/17	83,400	82,002	84,543	83,986	4.31	3,727	3M	257B
1399/03/13	79,000	78,200	81,900	80,518	3.22	6,746	5M	384B
1399/03/12	77,033	75,700	81,494	78,008	(1.62)	5,034	4M	288B
1399/03/11	82,536	74,900	82,536	79,294	0.88	6,643	6M	461B
1399/03/10	78,606	78,606	78,606	78,606	5.00	1,721	2M	135B
1399/03/07	73,450	73,450	79,999	74,807	(3.24)	8,579	7M	512B
1399/03/06	76,945	76,945	80,979	77,315	(3.33)	853	676K	52B
1399/03/03	80,979	80,979	80,979	80,994	(4.98)	1,189	741K	60B
1399/02/31	86,550	84,853	89,300	85,241	(4.56)	3,049	2M	184B
1399/02/30	92,000	86,000	92,400	89,318	1.49	8,095	5M	451B
1399/02/29	86,000	85,000	88,291	88,008	4.66	6,742	7M	599B
1399/02/28	84,087	84,087	84,087	84,087	(5.0)	1,988	2M	156B
1399/02/27	88,550	88,472	88,700	88,512	(4.96)	2,524	2M	188B
1399/02/24	91,278	91,278	99,550	93,128	(3.07)	10,959	9M	843B
1399/02/23	96,005	95,736	99,860	96,082	(4.66)	4,003	3M	303B
1399/02/22	105,352	96,000	105,352	100,774	0.44	17,653	12M	1T
1399/02/21	100,665	96,000	100,665	100,336	4.66	6,548	6M	580B
1399/02/20	95,913	94,000	95,913	95,872	4.95	2,767	3M	262B
1399/02/17	85,600	85,600	94,052	91,346	1.92	10,663	8M	767B
1399/02/16	92,552	83,738	92,552	89,621	1.67	18,238	15M	1T
1399/02/15	88,910	85,000	88,910	88,145	4.10	11,279	13M	1T
1399/02/14	84,677	84,677	84,677	84,677	5.00	869	1M	90B
1399/02/13	80,645	80,645	80,645	80,645	5.00	940	1M	102B
1399/02/10	76,805	76,805	76,805	76,805	5.00	1,413	2M	135B
1399/02/09	73,105	71,600	73,303	73,148	4.78	5,055	6M	415B
1399/02/08	70,000	66,500	72,500	69,813	0.27	14,486	14M	971B
1399/02/07	73,989	66,994	73,989	69,628	(1.26)	12,226	11M	737B
1399/02/06	69,700	67,878	71,132	70,519	4.09	9,029	8M	544B
1399/02/03	67,305	65,900	69,400	67,745	0.65	6,927	6M	403B
1399/02/02	65,500	63,500	69,100	67,305	1.75	6,673	5M	362B
1399/02/01	65,465	65,465	68,523	66,146	(4.01)	10,212	8M	497B
1399/01/31	71,380	68,299	71,380	68,910	(4.15)	5,562	4M	269B
1399/01/30	72,255	70,350	72,255	71,893	4.47	8,647	6M	418B
1399/01/27	67,000	67,000	69,271	68,815	4.31	2,596	2M	131B
1399/01/26	65,350	65,280	70,000	65,973	(3.99)	7,767	5M	361B
1399/01/25	71,500	67,995	72,500	68,715	(3.99)	7,419	7M	467B
1399/01/24	70,000	69,114	75,611	71,573	(1.62)	9,395	8M	556B
1399/01/23	73,000	72,438	75,883	72,751	(4.59)	5,788	5M	366B
1399/01/20	77,899	74,917	80,435	76,250	(3.31)	12,281	9M	663B
1399/01/19	76,454	76,454	84,000	78,859	(2.01)	18,183	13M	1T
1399/01/18	80,946	77,128	80,946	80,477	4.39	14,740	13M	1T
1399/01/17	77,128	75,128	77,128	77,092	4.95	3,158	3M	264B
1399/01/16	73,547	73,547	73,547	73,456	4.87	615	725K	53B
1399/01/11	70,141	67,590	70,141	70,045	4.86	6,092	7M	464B
1399/01/10	66,801	66,801	66,801	66,801	5.00	554	1M	71B
1399/01/09	63,620	63,620	63,620	63,620	5.00	839	1M	78B
1399/01/06	57,504	57,504	63,556	60,591	0.10	11,439	17M	1T
1399/01/05	60,469	60,469	63,484	60,530	(4.9)	1,722	2M	126B
1398/12/28	64,501	63,564	65,798	63,651	(4.87)	7,343	6M	386B
1398/12/27	71,000	65,822	71,900	66,909	(3.43)	7,689	5M	355B
1398/12/26	65,660	65,660	72,570	69,286	0.25	13,695	19M	1T
1398/12/25	69,115	69,115	69,115	69,115	(5.0)	1,733	948K	66B
1398/12/24	75,000	71,393	75,000	72,752	(3.19)	5,061	4M	257B
1398/12/21	72,100	72,000	76,639	75,150	2.96	7,428	11M	858B
1398/12/20	72,990	72,990	72,990	72,990	(5.0)	5,157	6M	450B
1398/12/19	79,168	75,210	79,168	76,831	(2.95)	8,671	6M	440B
1398/12/17	75,815	75,815	79,605	79,168	9.64	3,875	6M	508B
1398/12/13	74,280	74,280	74,280	72,205	2.07	38	338K	25B
1398/12/12	70,743	70,743	70,743	70,743	5.00	167	1M	72B
1398/12/11	67,375	67,375	67,375	67,375	5.00	158	608K	41B
1398/12/10	64,167	64,167	64,167	64,167	5.00	373	2M	121B
1398/12/07	61,112	61,112	61,112	61,112	5.00	385	3M	182B
1398/12/06	58,202	58,202	58,202	58,202	5.00	93	383K	22B
1398/12/05	55,431	55,431	55,431	55,431	5.00	103	431K	24B
1398/12/04	52,792	52,792	52,792	52,792	5.00	121	405K	21B
1398/12/03	50,279	50,279	50,279	50,279	5.00	236	975K	49B
1398/11/30	47,885	47,885	47,885	47,885	5.00	153	594K	28B
1398/11/27	46,688	46,688	46,688	45,605	2.56	40	121K	6B
1398/11/26	44,465	44,465	44,465	44,465	5.00	208	1M	48B
1398/11/23	42,348	42,348	42,348	42,348	5.00	203	906K	38B
1398/11/21	40,332	40,332	40,332	40,332	5.00	1,268	5M	186B
1398/11/20	38,412	38,412	38,412	38,412	5.00	183	481K	18B
1398/11/19	36,583	36,583	36,583	36,583	5.00	243	588K	21B
1398/11/16	34,841	34,841	34,841	34,841	5.00	380	945K	33B
1398/11/15	33,281	32,000	33,281	33,182	4.68	2,683	7M	224B
1398/11/14	31,697	31,697	31,697	31,697	5.00	253	621K	20B
1398/11/13	28,793	28,793	30,232	30,188	10.09	992	3M	92B
1398/11/08	27,290	27,001	27,950	27,422	2.85	324	610K	17B
1398/11/07	25,971	25,933	27,740	26,662	(2.33)	3,159	6M	166B
1398/11/06	28,700	26,870	28,700	27,297	(3.49)	6,461	13M	352B
1398/11/05	28,500	27,013	28,634	28,284	3.71	5,695	10M	285B
1398/11/02	27,290	26,600	27,360	27,271	4.66	1,756	5M	141B
1398/11/01	26,076	25,897	26,077	26,058	4.92	1,469	3M	81B
1398/10/30	24,890	24,010	24,918	24,836	4.65	1,814	5M	116B
1398/10/29	23,000	22,865	24,008	23,732	3.79	3,309	7M	170B
1398/10/28	22,898	22,501	22,898	22,865	4.85	1,892	5M	109B
1398/10/25	21,440	20,409	22,143	21,808	3.41	1,566	5M	109B
1398/10/24	21,127	20,800	21,127	21,089	4.81	2,135	7M	155B
1398/10/23	20,121	20,121	20,121	20,121	5.00	237	2M	35B
1398/10/22	19,163	19,163	19,163	19,163	5.00	149	2M	29B
1398/10/21	18,251	18,251	18,251	18,251	2.00	95	736K	13B
1398/10/18	17,894	17,894	17,894	17,894	(2.0)	538	6M	99B
1398/10/17	18,320	17,796	19,500	18,259	(2.53)	1,472	4M	81B
1398/10/15	18,704	18,704	19,336	18,732	(4.86)	2,055	7M	136B
1398/10/14	19,688	19,688	19,688	19,688	(5.0)	269	550K	11B
1398/10/11	20,800	20,380	21,296	20,724	(0.79)	1,967	3M	59B
1398/10/10	21,000	20,803	21,350	20,890	(4.6)	3,100	6M	126B
1398/10/09	22,724	21,300	22,724	21,897	(0.26)	3,388	6M	134B
1398/10/08	21,990	21,007	22,095	21,953	4.32	3,715	7M	158B
1398/10/07	20,250	20,250	21,210	21,043	4.17	1,938	5M	98B
1398/10/04	20,560	20,110	21,000	20,200	(4.57)	4,211	8M	162B
1398/10/03	21,710	20,550	22,000	21,168	(2.14)	3,975	8M	168B
1398/10/02	22,000	21,252	22,870	21,631	(3.3)	4,803	13M	290B
1398/10/01	23,020	21,000	23,020	22,370	2.03	9,561	25M	558B
1398/09/30	20,988	20,988	22,037	21,924	9.68	588	3M	62B
1398/09/27	19,990	19,650	20,040	19,989	4.73	832	4M	72B
1398/09/26	18,900	18,600	19,164	19,086	4.57	1,104	4M	78B
1398/09/25	18,150	17,651	18,364	18,252	4.36	2,197	6M	114B
1398/09/24	17,489	16,800	17,653	17,490	4.03	2,398	9M	166B
1398/09/23	16,879	16,132	16,944	16,813	4.18	1,716	4M	61B
1398/09/20	15,809	15,415	16,500	16,138	0.47	1,201	3M	43B
1398/09/19	15,547	15,433	16,360	16,063	3.09	1,955	6M	89B
1398/09/18	15,831	15,422	15,999	15,581	(1.4)	1,512	3M	48B
1398/09/17	15,601	15,410	16,257	15,803	(1.13)	1,652	4M	58B
1398/09/16	16,900	15,601	16,900	15,984	(0.91)	2,509	6M	98B
1398/09/13	15,980	15,702	16,155	16,130	4.84	1,564	5M	83B
1398/09/12	14,998	14,402	15,800	15,386	2.03	1,999	5M	84B
1398/09/11	15,184	14,000	15,233	15,080	3.94	2,306	8M	114B
1398/09/10	14,132	14,132	14,617	14,508	4.22	2,104	7M	95B
1398/09/09	13,952	13,620	14,288	13,921	(0.26)	1,503	4M	58B
1398/09/06	14,160	13,870	14,160	13,957	(0.75)	858	2M	26B
1398/09/05	14,301	13,905	14,301	14,062	(1.13)	925	2M	30B
1398/09/04	14,005	14,000	14,400	14,223	2.17	907	2M	27B
1398/09/03	13,801	13,610	14,200	13,921	(1.0)	1,212	4M	60B
1398/09/02	14,399	13,703	14,399	14,062	(0.01)	1,453	4M	57B
1398/08/29	13,800	13,761	14,270	14,064	3.46	1,671	4M	63B
1398/08/28	13,150	13,005	13,623	13,594	4.77	978	4M	51B
1398/08/27	12,376	12,376	13,399	12,975	(0.4)	694	2M	24B
1398/08/26	12,980	12,980	13,300	13,027	(4.65)	927	3M	39B
1398/08/25	13,490	13,300	14,100	13,663	(0.1)	982	2M	27B
1398/08/22	13,905	13,200	14,200	13,676	(0.75)	1,413	3M	39B
1398/08/21	13,501	13,501	13,815	13,780	4.73	1,194	3M	45B
1398/08/20	13,070	12,591	13,307	13,158	3.82	1,106	3M	44B
1398/08/19	12,510	12,510	12,950	12,674	(2.71)	659	1M	17B
1398/08/18	13,000	12,710	13,339	13,027	(0.72)	828	2M	26B
1398/08/14	13,025	12,712	13,485	13,121	(0.33)	713	2M	20B
1398/08/13	13,190	12,747	13,590	13,165	1.63	1,119	2M	26B
1398/08/12	12,800	12,100	13,091	12,954	3.90	1,101	3M	37B
1398/08/11	12,800	11,847	12,800	12,468	0.56	1,088	3M	33B
1398/08/08	12,418	12,220	12,418	12,399	4.84	600	2M	23B
1398/08/06	11,746	11,304	12,102	11,827	2.61	969	3M	36B
1398/08/04	11,999	11,300	11,999	11,526	(1.91)	646	1M	13B
1398/08/01	11,790	11,544	12,200	11,751	0.75	599	1M	16B
1398/07/30	11,738	11,001	11,739	11,664	4.33	755	2M	29B
1398/07/29	11,124	11,124	11,660	11,180	(4.52)	1,032	3M	34B
1398/07/28	12,195	11,660	12,195	11,709	(4.6)	509	1M	14B
1398/07/24	11,900	11,456	12,600	12,273	1.92	1,169	3M	31B
1398/07/23	12,636	12,005	12,636	12,042	(9.47)	1,236	4M	45B
1398/07/22	13,798	13,242	13,798	13,301	(4.57)	1,106	2M	32B
1398/07/21	14,033	13,448	14,033	13,938	4.29	2,188	7M	103B
1398/07/20	13,365	13,365	13,365	13,365	5.00	117	883K	12B
1398/07/17	11,900	11,900	12,946	12,729	3.24	815	2M	24B
1398/07/16	12,700	12,158	12,952	12,330	(3.65)	1,195	3M	36B
1398/07/15	13,050	12,180	13,089	12,797	(0.19)	1,173	3M	35B
1398/07/14	13,400	12,609	13,400	12,821	(2.46)	1,444	3M	38B
1398/07/13	13,599	12,815	13,599	13,145	(2.55)	1,576	4M	50B
1398/07/10	13,200	13,200	13,887	13,489	(1.94)	939	2M	31B
1398/07/09	13,700	13,356	14,190	13,756	(0.98)	1,544	4M	50B
1398/07/08	14,000	13,650	14,140	13,892	0.19	1,333	3M	46B
1398/07/07	14,140	13,550	14,200	13,866	(1.62)	1,170	2M	33B
1398/07/06	14,190	13,934	14,190	14,094	2.76	1,305	2M	31B
1398/07/03	13,970	13,600	13,970	13,715	(1.76)	1,136	2M	28B
1398/07/02	14,444	13,832	14,444	13,961	(4.11)	1,559	4M	52B
1398/07/01	14,675	14,014	14,675	14,559	4.16	1,789	5M	70B
1398/06/31	13,981	13,702	13,981	13,977	4.96	360	2M	26B
1398/06/30	12,950	12,950	13,358	13,316	4.67	657	2M	27B
1398/06/27	13,174	12,506	13,174	12,722	(3.36)	1,505	4M	48B
1398/06/26	13,490	13,010	13,490	13,164	(2.8)	1,457	3M	40B
1398/06/25	13,330	13,012	14,169	13,543	0.32	2,363	7M	90B
1398/06/24	13,500	13,500	13,500	13,500	(5.0)	981	2M	26B
1398/06/23	14,890	13,570	14,948	14,210	(0.34)	3,984	7M	104B
1398/06/20	14,300	13,900	14,302	14,258	4.68	1,430	4M	62B
1398/06/17	13,682	13,201	13,682	13,621	4.53	3,240	17M	232B
1398/06/16	13,031	13,031	13,031	13,031	5.00	142	782K	10B
1398/06/13	12,434	12,434	12,434	12,411	4.80	166	715K	9B
1398/06/12	11,983	11,983	11,983	11,842	3.76	93	560K	7B
1398/06/11	11,413	11,413	11,413	11,413	5.00	176	929K	11B
1398/06/10	10,481	10,481	11,005	10,870	8.90	120	806K	9B
1398/05/07	9,800	9,606	10,084	9,982	3.94	1,067	4M	35B
1398/05/06	9,989	9,542	9,989	9,604	(3.04)	819	2M	15B
1398/05/05	10,044	9,731	10,044	9,905	(1.32)	607	1M	11B
1398/05/02	10,130	9,862	10,131	10,038	0.33	751	2M	17B
1398/05/01	10,000	9,760	10,131	10,005	3.69	1,645	4M	42B
1398/04/31	9,498	9,371	9,731	9,649	4.11	869	2M	23B
1398/04/30	9,290	8,800	9,410	9,268	1.33	518	784K	7B
1398/04/29	9,300	9,019	9,649	9,146	(3.62)	698	1M	13B
1398/04/26	9,499	9,351	9,700	9,490	1.45	575	1M	12B
1398/04/25	9,611	9,313	9,728	9,354	(4.58)	562	2M	15B
1398/04/24	10,090	9,651	10,100	9,803	(0.04)	679	1M	11B
1398/04/23	9,475	9,475	9,856	9,807	4.47	601	2M	17B
1398/04/22	9,860	9,300	9,860	9,387	(2.83)	820	1M	14B
1398/04/19	10,095	9,500	10,095	9,660	(3.17)	984	2M	21B
1398/04/18	9,928	9,928	10,350	9,976	(4.54)	903	2M	21B
1398/04/17	10,800	10,224	10,800	10,450	(2.33)	737	2M	19B
1398/04/16	11,100	10,534	11,100	10,699	(2.48)	585	1M	15B
1398/04/15	11,516	10,550	11,516	10,971	0.03	1,047	3M	36B
1398/04/12	10,968	10,968	10,968	10,968	5.00	432	2M	21B
1398/04/11	10,446	10,446	10,446	10,446	5.00	341	1M	14B
1398/04/01	15,000	14,611	15,480	15,073	(1.45)	701	2M	30B
1398/03/29	15,290	15,165	15,900	15,294	(4.19)	623	2M	37B
1398/03/28	16,400	15,291	16,400	15,963	(0.78)	494	1M	20B
1398/03/27	15,301	15,301	16,381	16,089	1.37	493	1M	19B
1398/03/26	16,000	15,199	16,390	15,872	0.76	509	1M	19B
1398/03/25	15,800	15,672	15,990	15,753	(4.5)	568	1M	19B
1398/03/22	17,000	16,200	17,000	16,496	(1.62)	722	1M	24B
1398/03/21	17,199	16,501	17,199	16,768	(3.35)	564	915K	15B
1398/03/20	17,570	17,173	17,700	17,350	0.19	471	1M	20B
1398/03/19	16,997	16,600	17,460	17,317	4.14	762	2M	30B
1398/03/18	16,827	16,549	16,900	16,629	1.96	616	1M	18B
1398/03/13	16,750	16,002	16,750	16,310	(0.87)	671	1M	21B
1398/03/12	16,900	15,977	17,397	16,453	(2.16)	850	2M	33B
1398/03/11	17,266	16,405	17,460	16,817	(2.61)	913	2M	39B
1398/03/08	18,090	16,902	18,090	17,268	(2.87)	1,226	2M	42B
1398/03/07	17,302	17,302	18,167	17,779	8.16	1,257	3M	60B
1398/03/04	16,437	16,437	16,437	16,437	(5.0)	329	1M	21B
1398/03/01	18,300	16,824	18,348	17,302	(2.3)	1,430	5M	84B
1398/02/31	18,000	17,010	18,042	17,709	3.06	1,940	5M	82B
1398/02/30	17,302	16,241	17,302	17,183	4.27	1,627	5M	83B
1398/02/29	16,480	16,300	16,480	16,479	4.99	692	4M	67B
1398/02/28	15,705	15,470	15,706	15,696	4.93	532	2M	36B
1398/02/25	15,006	14,655	15,006	14,959	4.67	805	3M	45B
1398/02/24	14,319	13,630	14,319	14,292	4.80	227	1M	16B
1398/02/23	13,000	13,000	13,682	13,638	4.66	338	2M	25B
1398/02/22	13,799	12,866	13,890	13,031	(3.52)	498	2M	24B
1398/02/21	13,685	12,900	13,695	13,507	3.56	646	3M	34B
1398/02/18	12,818	12,818	14,000	13,043	(3.33)	1,014	4M	50B
1398/02/17	13,502	13,421	14,069	13,492	(4.49)	237	1M	15B
1398/02/16	14,950	14,073	14,950	14,127	(4.63)	435	2M	21B
1398/02/15	15,420	14,490	15,499	14,813	(2.88)	987	3M	40B
1398/02/14	15,003	14,420	15,479	15,252	3.46	858	3M	43B
1398/02/11	14,533	14,533	15,500	14,742	(3.63)	1,154	5M	67B
1398/02/10	15,620	14,256	15,620	15,297	2.82	1,666	5M	75B
1398/02/09	15,044	13,612	15,044	14,877	3.83	1,461	9M	128B
1398/02/08	14,328	14,328	14,328	14,328	5.00	128	607K	9B
1398/02/07	13,102	13,102	13,757	13,646	9.35	222	2M	26B
1398/02/04	12,500	12,400	12,500	12,479	4.17	88	494K	6B
1398/02/03	12,026	11,468	12,026	11,979	4.58	497	3M	39B
1398/02/02	11,468	11,390	11,468	11,454	4.87	302	2M	22B
1398/01/31	10,922	10,922	10,922	10,922	5.00	196	1M	15B
1398/01/28	10,180	10,180	10,431	10,402	4.70	288	2M	16B
1398/01/27	9,649	9,520	10,169	9,935	2.46	551	2M	23B
1398/01/26	9,689	9,563	9,800	9,696	3.29	514	1M	14B
1398/01/25	9,400	9,222	9,714	9,387	(3.3)	771	2M	23B
1398/01/24	9,600	9,353	9,775	9,707	4.26	757	2M	24B
1398/01/21	8,530	8,530	9,373	9,310	4.29	413	2M	20B
1398/01/20	8,800	8,663	8,948	8,927	4.75	610	3M	24B
1398/01/19	8,379	8,180	8,766	8,522	2.07	559	3M	23B
1398/01/18	8,450	8,220	8,450	8,349	0.24	353	811K	7B
1398/01/17	8,349	8,259	8,424	8,329	0.66	264	679K	6B
1398/01/11	8,470	8,220	8,470	8,274	(0.49)	275	659K	5B
1398/01/10	8,499	8,259	8,499	8,315	0.35	248	626K	5B
1398/01/07	8,319	8,200	8,398	8,286	0.0	218	345K	3B
1398/01/06	8,363	8,241	8,420	8,286	(0.85)	293	796K	7B
1398/01/05	8,470	8,300	8,480	8,357	0.72	181	476K	4B
1397/12/28	8,380	8,158	8,400	8,297	2.04	193	404K	3B
1397/12/27	8,202	8,022	8,295	8,131	(0.79)	289	760K	6B
1397/12/26	8,200	8,113	8,380	8,196	(1.73)	439	957K	8B
1397/12/25	8,400	8,250	8,550	8,340	(1.28)	482	742K	6B
1397/12/22	8,000	8,000	8,520	8,448	3.58	496	2M	16B
1397/12/21	8,314	8,060	8,529	8,156	(3.78)	490	1M	11B
1397/12/20	8,620	8,312	8,700	8,476	(3.12)	617	2M	16B
1397/12/19	8,899	8,508	8,990	8,749	2.09	773	2M	20B
1397/12/18	8,653	8,321	8,653	8,570	3.99	597	3M	25B
1397/12/15	8,460	8,167	8,558	8,241	(4.13)	430	2M	17B
1397/12/14	8,610	8,415	8,841	8,596	(2.77)	676	2M	14B
1397/12/13	9,110	8,735	9,195	8,841	(3.84)	856	3M	30B
1397/12/12	9,303	8,600	9,303	9,194	3.77	1,475	10M	88B
1397/12/11	8,908	8,908	8,908	8,860	4.43	70	440K	4B
1397/12/08	8,484	8,484	8,484	8,484	5.00	107	1M	9B
1397/12/07	8,133	7,830	8,133	8,080	4.31	598	3M	24B
1397/12/06	7,746	7,740	7,746	7,746	4.99	137	1M	9B
1397/12/05	7,378	7,370	7,378	7,378	5.00	205	1M	10B
1397/12/04	7,000	6,871	7,051	7,027	4.63	146	1M	8B
1397/12/01	6,664	6,444	6,766	6,716	4.22	439	2M	11B
1397/11/30	6,201	6,150	6,511	6,444	3.92	259	2M	11B
1397/11/29	6,300	6,120	6,358	6,201	1.24	186	580K	4B
1397/11/28	6,100	5,919	6,380	6,125	(1.69)	647	2M	14B
1397/11/27	6,462	6,100	6,478	6,230	(1.87)	328	1M	8B
1397/11/24	6,270	6,052	6,432	6,349	1.23	389	1M	7B
1397/11/23	6,236	6,236	6,420	6,272	(4.45)	1,015	6M	35B
1397/11/21	6,564	6,564	6,564	6,564	(4.99)	227	2M	16B
1397/11/17	6,908	6,908	7,000	6,909	(4.98)	248	1M	7B
1397/11/16	7,322	7,020	7,500	7,271	627.10	334	2M	13B