Name: سوژمیران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سوژمیران
فسوژ(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	24,020	24,020	24,020	24,020	(2.99)	358	3M	83B
1405/06/28	25,790	24,430	25,790	24,760	(1.67)	1,224	17M	416B
1405/06/25	25,850	24,380	25,850	25,180	0.32	5,380	61M	2T
1405/06/24	25,920	24,420	25,920	25,100	(0.28)	13,304	211M	5T
1405/06/23	25,170	24,500	25,170	25,170	2.99	4,146	112M	3T
1405/06/22	24,440	24,440	24,440	24,440	2.99	82	683K	17B
1405/06/21	23,730	23,730	23,730	23,730	2.99	54	254K	6B
1405/06/18	23,040	23,040	23,040	23,040	3.00	92	821K	19B
1405/06/17	22,370	22,370	22,370	22,370	2.99	79	582K	13B
1405/06/16	21,720	21,720	21,720	21,720	2.99	84	1M	32B
1405/06/15	21,090	21,090	21,090	21,090	2.98	82	849K	18B
1405/06/14	20,480	20,480	20,480	20,480	2.97	68	733K	15B
1405/06/11	19,010	19,010	20,080	19,890	2.00	1,543	41M	820B
1405/06/10	19,580	19,010	19,580	19,500	2.58	3,335	83M	2T
1405/06/08	19,010	19,010	19,010	19,010	2.98	17	170K	3B
1405/06/07	19,010	19,010	19,010	19,010	2.98	17	170K	3B
1405/06/04	18,460	18,460	18,460	18,460	2.96	148	3M	61B
1405/06/03	17,930	17,930	17,930	17,930	2.99	51	168K	3B
1405/06/02	17,410	17,410	17,410	17,410	2.96	317	10M	172B
1405/06/01	16,920	16,500	16,920	16,910	2.92	3,150	102M	2T
1405/05/31	16,430	16,430	16,430	16,430	2.94	66	569K	9B
1405/05/28	15,960	15,960	15,960	15,960	2.97	218	5M	74B
1405/05/27	15,500	15,500	15,500	15,500	2.99	96	1M	20B
1405/05/26	15,050	15,050	15,050	15,050	2.94	50	511K	8B
1405/05/25	14,620	14,620	14,620	14,620	2.96	52	444K	6B
1405/05/24	14,200	14,200	14,200	14,200	2.97	153	6M	79B
1405/05/21	13,790	13,790	13,790	13,790	2.99	84	4M	53B
1405/05/20	13,790	13,790	13,790	13,790	2.99	84	4M	53B
1405/05/19	13,390	13,390	13,390	13,390	3.00	138	7M	89B
1405/05/18	13,000	13,000	13,000	13,000	2.93	104	4M	49B
1405/05/17	13,000	13,000	13,000	13,000	2.93	13	36K	471M
1405/05/10	15,130	15,130	15,130	15,130	3.00	527	20M	296B
1405/05/07	14,690	14,690	14,690	14,690	2.94	205	7M	106B
1405/05/06	14,270	14,270	14,270	14,270	2.96	136	4M	62B
1405/05/05	13,860	13,860	13,860	13,860	2.97	128	4M	59B
1405/05/04	13,460	13,460	13,460	13,460	2.98	83	3M	44B
1405/05/03	13,070	12,900	13,070	13,070	2.99	2,287	72M	945B
1405/04/31	12,690	12,690	12,690	12,690	2.92	145	4M	55B
1405/04/30	12,330	12,330	12,330	12,330	2.92	70	3M	39B
1405/04/29	11,980	11,980	11,980	11,980	2.92	66	3M	41B
1405/04/28	11,470	11,470	12,100	11,640	(1.52)	3,190	71M	822B
1405/04/27	11,820	11,820	11,820	11,820	(2.96)	299	9M	101B
1405/04/24	12,180	12,180	12,180	12,180	2.96	202	7M	81B
1405/04/23	11,830	11,830	11,830	11,830	2.96	538	18M	208B
1405/04/22	11,100	11,050	11,610	11,500	1.95	749	19M	216B
1405/04/21	11,270	11,270	11,560	11,280	(2.84)	1,479	43M	483B
1405/04/20	11,620	11,360	11,630	11,610	2.74	3,151	89M	1T
1405/04/17	11,370	10,910	11,370	11,300	2.36	2,920	91M	1T
1405/04/16	11,040	11,040	11,040	11,040	2.99	1,610	83M	911B
1405/04/15	10,720	10,720	10,720	10,720	2.98	216	8M	87B
1405/04/14	10,720	10,720	10,720	10,720	2.98	216	8M	87B
1405/04/13	10,720	10,720	10,720	10,720	2.98	216	8M	87B
1405/04/10	10,720	10,720	10,720	10,720	2.98	216	8M	87B
1405/04/09	10,650	10,110	10,730	10,410	(0.1)	3,173	63M	661B
1405/04/08	10,400	10,400	10,690	10,420	(2.8)	1,273	24M	254B
1405/04/03	10,650	10,400	11,030	10,720	0.09	3,085	55M	587B
1405/04/01	10,710	10,710	10,750	10,710	(2.99)	1,592	26M	274B
1405/03/31	11,290	11,000	11,290	11,040	(2.65)	1,559	20M	223B
1405/03/30	11,680	11,000	11,680	11,340	0.0	3,549	93M	1T
1405/03/27	10,880	10,880	11,500	11,340	1.52	1,264	37M	415B
1405/03/26	11,290	10,680	11,290	11,170	1.82	3,777	95M	1T
1405/03/25	10,970	10,970	10,970	10,970	2.91	143	4M	48B
1405/03/24	10,660	10,660	10,660	10,660	3.00	88	3M	36B
1405/03/23	10,350	10,350	10,350	10,350	2.99	58	4M	37B
1405/03/20	10,050	9,930	10,050	10,050	2.97	745	36M	360B
1405/03/19	9,760	9,760	9,760	9,760	2.95	102	6M	56B
1405/03/18	9,480	9,480	9,480	9,480	(2.97)	686	22M	211B
1405/03/17	9,770	9,770	9,770	9,770	2.95	197	9M	89B
1405/03/16	9,500	9,350	9,500	9,490	2.82	2,304	78M	740B
1405/03/13	9,230	9,080	9,230	9,230	2.90	1,080	75M	691B
1405/03/12	8,970	8,970	8,970	8,970	2.99	135	10M	89B
1405/03/11	8,710	8,710	8,710	8,710	2.96	112	10M	86B
1405/03/10	8,460	8,460	8,460	8,460	2.92	173	26M	223B
1405/03/09	8,220	8,220	8,220	8,220	2.88	125	16M	135B
1405/03/06	7,990	7,990	7,990	7,990	2.96	127	14M	112B
1405/03/05	7,990	7,990	7,990	7,990	2.96	127	14M	112B
1405/03/04	7,760	7,760	7,760	7,760	2.92	57	4M	29B
1405/03/03	7,540	7,540	7,540	7,540	2.86	82	10M	72B
1405/03/02	7,330	7,330	7,330	7,330	2.95	93	11M	80B
1405/02/30	7,120	7,120	7,120	7,120	2.89	116	16M	116B
1405/02/29	6,920	6,920	6,920	6,920	2.98	69	4M	25B
1404/12/09	6,870	6,520	6,880	6,710	(0.15)	243	7M	49B
1404/12/06	6,700	6,520	6,750	6,720	2.44	600	21M	141B
1404/12/05	6,600	6,410	6,600	6,560	2.34	651	11M	70B
1404/12/04	6,410	6,410	6,410	6,410	2.89	114	3M	19B
1404/12/03	6,190	6,190	6,380	6,230	(2.35)	669	14M	88B
1404/12/02	6,380	6,380	6,380	6,380	(2.89)	122	3M	21B
1404/11/29	6,690	6,390	6,690	6,570	0.61	487	11M	72B
1404/11/28	6,270	6,270	6,570	6,530	2.35	311	18M	117B
1404/11/27	6,370	6,370	6,540	6,380	(2.74)	741	19M	120B
1404/11/26	6,580	6,540	6,720	6,560	(2.67)	402	9M	56B
1404/11/25	6,790	6,630	6,790	6,740	2.12	792	21M	141B
1404/11/21	6,480	6,320	6,680	6,600	1.69	556	12M	79B
1404/11/20	6,490	6,490	6,660	6,490	(2.99)	303	20M	133B
1404/11/19	6,890	6,510	6,890	6,690	(0.3)	565	12M	80B
1404/11/18	6,710	6,600	6,710	6,710	2.91	424	18M	122B
1404/11/14	6,750	6,470	6,820	6,520	(2.1)	999	23M	151B
1404/11/13	6,660	6,570	6,660	6,660	2.94	676	18M	119B
1404/11/12	6,210	6,210	6,590	6,470	1.09	1,479	38M	246B
1404/11/11	6,590	6,210	6,590	6,400	0.0	1,806	45M	287B
1404/11/08	6,400	6,300	6,410	6,400	2.73	832	31M	196B
1404/11/07	6,210	6,210	6,550	6,230	(2.66)	1,551	47M	296B
1404/11/06	6,400	6,400	6,400	6,400	(2.88)	58	2M	10B
1404/11/05	6,610	6,580	6,850	6,590	(2.8)	929	25M	165B
1404/11/04	6,920	6,520	6,920	6,780	0.89	1,764	48M	326B
1404/11/01	6,720	6,720	6,720	6,720	2.91	197	14M	97B
1404/10/30	6,530	6,530	6,530	6,530	3.00	150	14M	90B
1404/10/29	6,560	6,260	6,640	6,340	(1.71)	884	22M	138B
1404/10/28	6,320	6,300	6,490	6,450	2.22	785	19M	124B
1404/10/24	6,310	6,310	6,310	6,310	(2.92)	411	25M	155B
1404/10/23	6,510	6,470	6,720	6,500	(2.4)	579	17M	114B
1404/10/22	6,670	6,480	6,670	6,660	2.78	826	37M	249B
1404/10/21	6,420	6,420	6,700	6,480	(1.97)	1,481	66M	430B
1404/10/20	6,610	6,610	6,740	6,610	(2.94)	846	44M	293B
1404/10/17	6,830	6,550	6,830	6,810	2.56	2,748	109M	744B
1404/10/16	6,640	6,640	6,640	6,640	2.95	274	40M	266B
1404/10/15	6,450	6,450	6,450	6,450	2.87	223	26M	165B
1404/10/14	6,290	6,040	6,290	6,270	2.62	1,543	89M	557B
1404/10/10	5,980	5,830	6,120	6,110	2.69	355	35M	213B
1404/10/09	6,100	5,760	6,100	5,950	0.34	2,533	91M	539B
1404/10/08	5,940	5,660	5,940	5,930	2.77	1,570	104M	617B
1404/10/07	5,770	5,770	5,770	5,770	2.85	168	14M	79B
1404/10/06	5,610	5,610	5,610	5,610	2.94	182	13M	73B
1404/10/03	5,410	5,410	5,450	5,450	2.83	191	8M	43B
1404/10/02	5,310	5,100	5,360	5,300	1.73	909	28M	149B
1404/10/01	5,220	5,110	5,330	5,210	(0.95)	862	18M	92B
1404/09/30	5,290	5,130	5,360	5,260	0.96	706	15M	78B
1404/09/29	5,210	5,160	5,210	5,210	2.90	362	24M	125B
1404/09/26	4,886	4,886	5,105	5,063	1.71	834	15M	74B
1404/09/25	4,990	4,931	5,150	4,978	(2.07)	1,378	41M	202B
1404/09/24	4,890	4,890	5,105	5,083	2.54	1,035	15M	74B
1404/09/23	5,001	4,930	5,128	4,957	(2.46)	1,245	22M	107B
1404/09/22	5,050	4,900	5,131	5,082	2.01	883	25M	126B
1404/09/19	4,983	4,876	5,096	4,982	(0.38)	1,334	25M	127B
1404/09/18	5,120	4,983	5,120	5,001	(2.65)	1,057	47M	234B
1404/09/17	5,137	5,137	5,137	5,137	2.99	371	36M	183B
1404/09/16	4,988	4,988	4,988	4,988	2.99	171	13M	65B
1404/09/15	4,843	4,843	4,843	4,843	3.00	115	11M	51B
1404/09/12	4,702	4,702	4,702	4,702	2.98	93	7M	34B
1404/09/11	4,560	4,500	4,570	4,566	2.91	183	6M	29B
1404/09/10	4,437	4,400	4,437	4,437	2.99	306	12M	54B
1404/09/09	4,290	4,174	4,324	4,308	2.60	301	6M	25B
1404/09/08	4,288	4,150	4,288	4,199	(0.14)	237	8M	34B
1404/09/05	4,310	4,181	4,310	4,205	(2.44)	490	12M	50B
1404/09/04	4,380	4,278	4,380	4,310	0.23	339	5M	20B
1404/09/02	4,365	4,263	4,365	4,300	0.70	175	3M	12B
1404/09/01	4,258	4,203	4,318	4,270	(0.72)	356	4M	19B
1404/08/28	4,253	4,253	4,350	4,301	0.26	206	3M	12B
1404/08/27	4,265	4,265	4,365	4,290	(2.01)	274	3M	14B
1404/08/26	4,274	4,274	4,494	4,378	(0.16)	229	2M	9B
1404/08/25	4,206	4,206	4,440	4,385	1.72	286	4M	19B
1404/08/24	4,205	4,205	4,386	4,311	0.05	117	1M	4B
1404/08/21	4,231	4,231	4,350	4,309	(0.46)	217	2M	8B
1404/08/20	4,362	4,240	4,362	4,329	2.20	257	3M	15B
1404/08/19	4,130	4,130	4,261	4,236	2.39	385	7M	28B
1404/08/18	4,220	4,136	4,294	4,137	(2.96)	377	8M	33B
1404/08/17	4,170	4,140	4,384	4,263	0.07	490	5M	22B
1404/08/14	4,260	4,244	4,400	4,260	(2.63)	710	9M	40B
1404/08/13	4,283	4,281	4,453	4,375	1.18	335	4M	17B
1404/08/12	4,272	4,272	4,390	4,324	(0.48)	403	4M	19B
1404/08/11	4,300	4,287	4,415	4,345	(1.67)	418	9M	40B
1404/08/10	4,520	4,259	4,520	4,419	0.66	453	8M	35B
1404/08/07	4,437	4,350	4,439	4,390	1.57	472	8M	35B
1404/08/06	4,211	4,211	4,400	4,322	0.32	361	6M	24B
1404/08/05	4,318	4,251	4,422	4,308	0.28	291	2M	10B
1404/08/04	4,111	4,111	4,320	4,296	2.41	512	10M	44B
1404/08/03	4,310	4,178	4,380	4,195	(2.6)	1,635	13M	54B
1404/07/30	4,358	4,251	4,487	4,307	(1.17)	597	11M	49B
1404/07/29	4,359	4,344	4,554	4,358	(2.68)	532	11M	46B
1404/07/28	4,380	4,380	4,620	4,478	(0.38)	829	7M	29B
1404/07/27	4,550	4,420	4,650	4,495	(0.44)	404	8M	35B
1404/07/26	4,500	4,403	4,532	4,515	2.61	442	14M	61B
1404/07/23	4,308	4,308	4,529	4,400	(0.83)	329	4M	17B
1404/07/22	4,520	4,396	4,576	4,437	(2.07)	341	7M	29B
1404/07/21	4,559	4,400	4,559	4,531	2.35	431	14M	62B
1404/07/20	4,440	4,360	4,444	4,427	2.60	350	11M	47B
1404/07/19	4,150	4,150	4,334	4,315	2.54	359	10M	41B
1404/07/16	4,111	4,111	4,287	4,208	0.74	387	8M	34B
1404/07/15	4,179	4,100	4,187	4,177	2.73	370	15M	61B
1404/07/14	4,080	4,000	4,080	4,066	2.62	374	15M	61B
1404/07/13	3,962	3,962	3,962	3,962	2.99	89	4M	16B
1404/07/12	3,760	3,760	3,905	3,847	1.45	51	2M	8B
1404/07/09	3,741	3,738	3,935	3,792	(1.58)	262	9M	33B
1404/07/08	3,993	3,761	3,993	3,853	(0.62)	410	11M	42B
1404/07/07	3,883	3,781	3,883	3,877	2.84	140	7M	26B
1404/07/06	3,792	3,792	3,792	3,770	2.39	50	3M	12B
1404/07/05	3,534	3,534	3,751	3,682	1.10	82	2M	7B
1404/07/02	3,576	3,575	3,710	3,642	(1.17)	217	2M	8B
1404/07/01	3,670	3,664	3,880	3,685	(2.44)	298	6M	24B
1404/06/31	3,744	3,743	3,854	3,777	0.91	150	3M	10B
1404/06/30	3,742	3,742	3,960	3,743	(2.96)	172	7M	26B
1404/06/29	3,745	3,745	3,745	3,857	(0.08)	16	87K	328M
1404/06/26	3,777	3,776	3,998	3,860	(0.82)	228	2M	7B
1404/06/25	3,894	3,892	4,000	3,892	(2.99)	144	6M	22B
1404/06/24	4,055	3,961	4,199	4,012	(1.74)	336	6M	25B
1404/06/23	4,010	4,010	4,149	4,083	0.91	268	4M	16B
1404/06/22	3,932	3,932	4,153	4,046	0.32	130	2M	8B
1404/06/18	3,911	3,911	4,057	4,033	2.39	259	6M	26B
1404/06/17	3,805	3,805	3,990	3,939	1.44	225	7M	26B
1404/06/16	3,800	3,771	3,940	3,883	0.03	296	5M	18B
1404/06/15	3,979	3,780	3,979	3,882	0.41	216	5M	18B
1404/06/12	3,700	3,700	3,868	3,866	2.93	211	6M	23B
1404/06/11	3,756	3,705	3,756	3,756	2.99	122	4M	17B
1404/06/09	3,524	3,524	3,738	3,647	0.41	536	11M	41B
1404/06/08	3,558	3,558	3,558	3,632	(0.98)	87	1M	5B
1404/06/05	3,663	3,663	3,765	3,668	(2.86)	355	10M	38B
1404/06/04	3,667	3,667	3,667	3,776	(0.11)	33	132K	485M
1404/06/03	3,705	3,692	3,830	3,780	(0.68)	87	955K	4B
1404/06/01	3,761	3,730	3,905	3,806	(0.96)	191	4M	17B
1404/05/29	3,730	3,730	3,895	3,843	0.31	186	2M	8B
1404/05/28	3,719	3,719	3,879	3,831	(0.05)	446	6M	22B
1404/05/27	3,862	3,750	3,862	3,833	2.21	214	5M	18B
1404/05/26	3,699	3,699	3,809	3,750	1.38	56	2M	7B
1404/05/25	3,628	3,628	3,837	3,699	(1.1)	716	9M	33B
1404/05/22	3,651	3,651	3,830	3,740	(0.61)	72	878K	3B
1404/05/21	3,887	3,681	3,904	3,763	(0.82)	264	3M	10B
1404/05/20	3,803	3,730	3,803	3,794	2.73	351	7M	27B
1404/05/19	3,580	3,580	3,705	3,693	2.64	203	4M	15B
1404/05/18	3,473	3,473	3,657	3,598	1.32	152	3M	11B
1404/05/15	3,660	3,480	3,660	3,551	(0.62)	150	2M	8B
1404/05/14	3,685	3,501	3,685	3,573	(0.25)	250	4M	14B
1404/05/13	3,412	3,411	3,598	3,582	2.52	207	5M	18B
1404/05/12	3,475	3,475	3,640	3,494	(2.43)	178	5M	16B
1404/05/07	3,578	3,578	3,661	3,581	(2.9)	349	10M	36B
1404/05/06	3,665	3,661	3,835	3,688	(2.28)	77	3M	11B
1404/05/05	3,710	3,710	3,898	3,774	(1.07)	390	6M	23B
1404/05/04	3,733	3,721	3,918	3,815	(0.55)	537	9M	36B
1404/05/01	3,798	3,797	3,924	3,836	(1.99)	779	8M	33B
1404/04/31	3,991	3,759	3,991	3,914	1.01	889	39M	154B
1404/04/30	3,875	3,875	3,875	3,875	2.98	123	13M	51B
1404/04/29	3,790	3,790	3,790	3,763	2.26	41	3M	12B
1404/04/28	3,708	3,708	3,708	3,680	2.22	45	3M	12B
1404/04/25	3,695	3,695	3,695	3,600	0.33	34	483K	2B
1404/04/24	3,666	3,666	3,666	3,588	0.79	72	1M	4B
1404/04/23	3,516	3,504	3,580	3,560	2.42	286	6M	20B
1404/04/22	3,480	3,450	3,550	3,476	0.29	455	5M	17B
1404/04/21	3,454	3,454	3,571	3,466	(2.64)	521	10M	35B
1404/04/18	3,489	3,489	3,489	3,560	(1.0)	58	1M	5B
1404/04/10	4,396	4,396	4,397	4,396	(2.98)	1,840	58M	254B
1404/04/09	4,507	4,507	4,507	4,531	(2.48)	31	3M	12B
1404/04/08	4,623	4,623	4,623	4,646	(2.5)	49	3M	12B
1404/04/07	4,654	4,654	4,654	4,765	(0.67)	10	703K	3B
1404/03/21	4,799	4,752	4,799	4,797	2.94	502	12M	58B
1404/03/20	4,534	4,534	4,710	4,660	1.55	418	7M	32B
1404/03/19	4,604	4,552	4,709	4,589	(0.3)	451	9M	42B
1404/03/18	4,536	4,514	4,670	4,603	1.34	572	10M	46B
1404/03/17	4,614	4,485	4,750	4,542	(1.56)	916	5M	24B
1404/03/13	4,622	4,587	4,720	4,614	(1.2)	526	4M	18B
1404/03/12	4,646	4,610	4,732	4,670	(1.33)	856	7M	33B
1404/03/11	4,852	4,714	4,852	4,733	(2.59)	997	8M	37B
1404/03/10	4,870	4,821	5,000	4,859	(2.23)	1,212	12M	57B
1404/03/07	4,950	4,860	5,030	4,970	0.40	333	6M	31B
1404/03/06	5,000	4,850	5,050	4,950	0.81	471	6M	29B
1404/03/05	4,860	4,780	4,970	4,910	1.66	533	15M	73B
1404/03/04	4,860	4,820	5,070	4,830	(2.62)	493	9M	43B
1404/03/03	5,070	4,910	5,190	4,960	(1.98)	941	21M	103B
1404/02/31	5,060	5,060	5,060	5,060	(2.88)	138	4M	21B
1404/02/30	5,330	5,180	5,410	5,210	(2.25)	625	9M	48B
1404/02/29	5,410	5,310	5,460	5,330	(2.56)	1,184	20M	104B
1404/02/28	5,350	5,350	5,480	5,470	2.63	1,211	36M	196B
1404/02/27	5,340	5,260	5,460	5,330	0.0	642	6M	34B
1404/02/24	5,350	5,290	5,440	5,330	(0.74)	1,162	27M	145B
1404/02/23	5,470	5,280	5,470	5,370	0.56	1,178	15M	80B
1404/02/22	5,340	5,310	5,340	5,340	2.89	392	20M	108B
1404/02/21	5,250	5,170	5,280	5,190	(2.44)	367	6M	29B
1404/02/20	5,400	5,300	5,570	5,320	(2.56)	751	17M	92B
1404/02/17	5,470	5,300	5,470	5,460	2.63	1,044	33M	181B
1404/02/16	5,170	5,170	5,330	5,320	2.70	572	20M	108B
1404/02/15	5,270	5,080	5,280	5,180	0.78	664	7M	36B
1404/02/14	5,070	5,020	5,220	5,140	1.38	718	11M	59B
1404/02/13	5,060	5,040	5,180	5,070	(2.31)	1,200	25M	125B
1404/02/10	5,160	5,140	5,280	5,190	0.78	758	14M	71B
1404/02/09	5,020	5,020	5,170	5,150	2.59	624	18M	91B
1404/02/08	5,100	4,920	5,120	5,020	0.60	291	3M	16B
1404/02/07	5,090	4,970	5,110	4,990	(2.54)	823	17M	87B
1404/02/06	5,140	5,050	5,220	5,120	0.95	614	10M	49B
1404/02/03	5,005	4,964	5,150	5,072	0.69	837	14M	70B
1404/02/02	5,076	4,992	5,119	5,037	(1.35)	923	10M	50B
1404/02/01	5,159	4,946	5,159	5,106	1.94	935	18M	94B
1404/01/31	5,009	5,009	5,009	5,009	2.98	181	7M	36B
1404/01/30	4,789	4,789	4,931	4,864	1.59	677	16M	79B
1404/01/27	4,650	4,650	4,882	4,788	0.48	388	7M	33B
1404/01/26	4,842	4,728	4,930	4,765	(2.24)	1,047	10M	47B
1404/01/25	5,099	4,812	5,099	4,874	(1.73)	1,016	16M	76B
1404/01/24	4,899	4,899	4,960	4,960	2.99	370	18M	89B
1404/01/23	4,800	4,730	4,879	4,816	1.50	328	6M	28B
1404/01/20	4,824	4,662	4,888	4,745	(0.27)	440	7M	33B
1404/01/19	4,758	4,520	4,758	4,758	2.99	351	6M	27B
1404/01/18	4,715	4,574	4,715	4,620	(2.01)	646	4M	20B
1404/01/17	4,885	4,630	4,889	4,715	(0.86)	728	6M	26B
1404/01/16	4,757	4,700	4,757	4,756	2.97	262	7M	35B
1404/01/10	4,619	4,503	4,620	4,619	2.96	181	5M	23B
1404/01/09	4,520	4,453	4,580	4,486	(2.27)	817	7M	33B
1404/01/06	4,740	4,482	4,740	4,590	(0.26)	217	2M	9B
1404/01/05	4,401	4,401	4,645	4,602	2.04	170	4M	17B
1403/12/28	4,526	4,509	4,530	4,510	(2.97)	131	5M	21B
1403/12/27	4,795	4,548	4,795	4,648	(0.36)	544	3M	12B
1403/12/26	4,799	4,574	4,799	4,665	0.11	230	3M	13B
1403/12/25	4,574	4,574	4,661	4,660	2.96	404	15M	68B
1403/12/22	4,457	4,450	4,645	4,526	0.35	406	6M	26B
1403/12/21	4,575	4,461	4,688	4,510	(1.38)	258	5M	22B
1403/12/20	4,530	4,401	4,630	4,573	1.71	313	7M	31B
1403/12/19	4,510	4,461	4,560	4,496	(1.86)	257	7M	32B
1403/12/18	4,601	4,569	4,840	4,581	(2.74)	769	6M	27B
1403/12/15	4,880	4,640	4,880	4,710	(0.63)	200	3M	12B
1403/12/14	4,800	4,650	4,920	4,740	(1.04)	388	6M	28B
1403/12/13	4,790	4,790	4,890	4,790	(2.84)	275	12M	57B
1403/12/12	4,990	4,860	5,030	4,930	0.0	393	4M	22B
1403/12/11	5,010	4,860	5,120	4,930	(1.6)	758	7M	35B
1403/12/08	4,990	4,936	5,110	5,010	0.42	810	23M	114B
1403/12/07	4,980	4,851	5,048	4,989	1.80	1,321	44M	219B
1403/12/06	4,902	4,818	4,930	4,901	2.38	731	15M	75B
1403/12/05	4,783	4,726	4,850	4,787	0.50	436	6M	28B
1403/12/04	4,819	4,700	4,820	4,763	(1.24)	1,419	4M	20B
1403/12/01	4,839	4,798	4,900	4,823	(0.19)	575	3M	15B
1403/11/30	4,815	4,783	4,899	4,832	0.35	624	7M	34B
1403/11/29	4,791	4,754	4,900	4,815	1.16	271	5M	23B
1403/11/28	4,671	4,671	4,840	4,760	(0.83)	459	5M	26B
1403/11/27	4,910	4,790	4,930	4,800	(2.64)	594	12M	57B
1403/11/23	5,090	4,850	5,110	4,930	(1.4)	1,101	14M	71B
1403/11/21	4,930	4,910	5,170	5,000	(1.17)	575	9M	43B
1403/11/17	5,050	4,943	5,140	5,059	0.84	653	8M	39B
1403/11/16	5,020	4,960	5,022	5,017	2.89	487	9M	46B
1403/11/15	4,861	4,764	4,957	4,876	1.31	1,049	12M	57B
1403/11/14	4,840	4,723	4,879	4,813	0.54	1,180	6M	29B
1403/11/13	4,920	4,773	4,980	4,787	(2.7)	1,845	15M	72B
1403/11/10	4,940	4,880	5,150	4,920	(2.19)	740	11M	52B
1403/11/08	5,020	5,020	5,120	5,030	(2.71)	1,613	25M	126B
1403/11/07	5,330	5,140	5,330	5,170	(2.27)	731	9M	49B
1403/11/06	5,300	5,170	5,380	5,290	(0.56)	826	12M	62B
1403/11/03	5,350	5,240	5,350	5,320	2.31	1,375	43M	227B
1403/11/02	5,070	5,070	5,220	5,200	2.56	357	10M	50B
1403/11/01	5,100	4,900	5,190	5,070	0.60	1,448	19M	96B
1403/10/30	4,910	4,910	5,150	5,040	0.20	1,524	23M	116B
1403/10/29	5,030	5,030	5,030	5,030	(2.93)	152	3M	15B
1403/10/26	5,290	5,090	5,298	5,182	0.02	1,127	14M	71B
1403/10/24	4,960	4,960	5,203	5,181	2.55	1,338	38M	195B
1403/10/23	5,160	4,936	5,169	5,052	(0.71)	1,857	26M	132B
1403/10/22	5,102	4,975	5,102	5,088	2.70	2,035	79M	400B
1403/10/19	4,954	4,954	4,954	4,954	2.99	163	9M	45B
1403/10/18	4,810	4,810	4,810	4,810	3.00	131	10M	50B
1403/10/17	4,670	4,670	4,670	4,670	3.00	149	11M	53B
1403/10/16	4,534	4,534	4,534	4,534	3.00	196	14M	62B
1403/10/15	4,402	4,402	4,402	4,402	2.99	143	8M	36B
1403/10/12	4,372	4,372	4,372	4,274	0.68	64	802K	4B
1403/09/12	16,410	16,410	16,990	16,980	2.91	422	5M	87B
1403/09/11	16,990	16,170	16,990	16,500	(1.02)	190	2M	39B
1403/09/10	16,940	16,180	17,040	16,670	0.66	207	1M	22B
1403/09/07	15,930	15,930	16,800	16,560	0.98	193	2M	36B
1403/09/06	16,580	15,700	16,580	16,400	1.86	255	2M	30B
1403/09/05	16,380	16,120	16,410	16,100	1.00	52	337K	6B
1403/09/04	15,780	15,780	15,940	15,940	2.97	130	2M	28B
1403/09/03	14,900	14,900	15,730	15,480	0.91	240	1M	22B
1403/08/30	14,720	14,700	15,480	15,340	2.06	183	2M	31B
1403/08/29	15,250	14,670	15,440	15,030	(0.6)	302	4M	58B
1403/08/28	14,950	14,700	15,140	15,120	2.86	215	2M	30B
1403/08/27	14,990	14,400	14,990	14,700	0.82	285	2M	29B
1403/08/26	14,400	14,400	14,650	14,580	2.46	319	3M	38B
1403/08/23	13,870	13,870	14,530	14,230	(0.28)	170	1M	17B
1403/08/22	14,750	14,050	14,790	14,270	(1.45)	215	2M	26B
1403/08/21	14,550	14,170	14,550	14,480	2.48	214	3M	49B
1403/08/20	14,130	14,130	14,130	14,130	2.99	90	2M	26B
1403/08/19	13,930	13,500	13,930	13,720	1.40	41	548K	8B
1403/08/16	13,600	12,970	13,740	13,530	1.42	261	2M	28B
1403/08/15	13,350	13,200	13,350	13,340	2.85	127	1M	15B
1403/08/14	12,910	12,910	13,490	12,970	(2.48)	268	4M	46B
1403/08/13	12,970	12,970	12,970	13,300	(0.52)	36	202K	3B
1403/08/12	13,500	13,120	13,720	13,370	0.0	105	321K	4B
1403/08/09	13,360	13,360	13,640	13,370	(2.9)	329	3M	37B
1403/08/08	13,740	13,710	14,000	13,770	(2.55)	97	971K	13B
1403/08/07	14,620	13,830	14,620	14,130	(0.56)	141	539K	8B
1403/08/06	14,290	14,250	14,290	14,210	2.38	86	880K	13B
1403/08/05	13,330	13,330	14,120	13,880	1.24	243	2M	22B
1403/08/02	13,330	13,330	13,330	13,710	(0.22)	21	78K	1B
1403/08/01	13,370	13,370	13,370	13,740	(0.29)	18	98K	1B
1403/07/30	13,410	13,410	13,410	13,780	(0.29)	25	89K	1B
1403/07/29	13,600	13,540	13,600	13,820	(0.93)	73	322K	4B
1403/07/28	13,950	13,950	14,000	13,950	(2.99)	107	1M	19B
1403/07/25	14,410	14,380	14,410	14,380	(2.97)	675	2M	30B
1403/07/24	14,580	14,580	14,990	14,820	(1.4)	91	470K	7B
1403/07/23	14,900	14,850	14,960	15,030	(1.76)	69	598K	9B
1403/07/22	15,290	15,180	16,090	15,300	(2.17)	663	2M	26B
1403/07/21	15,640	15,640	15,650	15,640	(2.98)	708	4M	64B
1403/07/18	16,020	16,020	16,020	16,120	(0.37)	267	352K	6B
1403/07/17	16,140	16,140	16,140	16,180	(0.74)	302	691K	11B
1403/07/16	16,140	16,140	16,140	16,300	0.0	3	8K	131M
1403/07/15	16,140	16,140	16,140	16,300	0.0	2	3K	41M
1403/07/14	16,140	16,140	16,140	16,300	0.0	6	10K	157M
1403/07/11	16,140	16,140	16,140	16,300	0.0	7	18K	288M
1403/07/10	16,240	16,240	16,240	16,300	(0.61)	25	552K	9B
1403/07/09	16,330	16,330	16,330	16,400	(0.55)	25	532K	9B
1403/07/08	16,420	16,420	16,420	16,490	(0.54)	14	532K	9B
1403/07/07	16,530	16,530	16,530	16,580	(0.66)	23	631K	10B
1403/07/04	17,080	16,570	17,270	16,690	(2.28)	294	1M	20B
1403/07/03	16,900	16,650	17,120	17,080	2.71	246	1M	21B
1403/07/02	16,630	16,300	16,640	16,630	2.91	149	2M	25B
1403/07/01	16,400	16,120	16,440	16,160	1.19	135	515K	8B
1403/06/28	15,970	15,700	16,030	15,970	2.57	147	1M	18B
1403/06/27	15,020	15,020	15,830	15,570	1.30	187	1M	21B
1403/06/26	15,430	15,100	15,810	15,370	0.0	141	643K	10B
1403/06/25	15,650	15,000	15,780	15,370	(0.52)	117	364K	6B
1403/06/24	15,170	15,170	15,590	15,450	2.05	181	797K	12B
1403/06/21	15,480	15,000	15,480	15,140	0.60	95	534K	8B
1403/06/20	15,030	15,030	15,300	15,050	0.13	59	294K	4B
1403/06/19	15,440	14,760	15,440	15,030	(1.12)	229	1M	17B
1403/06/18	15,240	14,800	15,250	15,200	(0.26)	74	227K	3B
1403/06/17	15,540	15,070	15,550	15,240	(1.87)	116	938K	14B
1403/06/13	15,640	15,160	15,670	15,530	1.04	95	703K	11B
1403/06/11	15,510	15,240	15,510	15,370	1.05	98	555K	9B
1403/06/10	15,220	15,220	15,220	15,210	1.88	93	966K	15B
1403/06/07	14,550	14,530	15,030	14,930	1.29	72	749K	11B
1403/06/06	14,830	14,420	14,830	14,740	1.38	116	866K	13B
1403/06/05	14,560	14,520	14,560	14,540	1.82	67	987K	14B
1403/06/03	14,520	14,510	14,520	14,280	0.28	35	149K	2B
1403/05/31	14,410	14,150	14,420	14,240	0.71	48	415K	6B
1403/05/30	14,210	14,200	14,210	14,140	1.43	100	794K	11B
1403/05/29	14,160	14,160	14,160	13,940	0.36	18	202K	3B
1403/05/28	14,100	14,100	14,100	13,890	0.43	11	225K	3B
1403/05/27	14,030	14,030	14,030	13,830	0.51	24	303K	4B
1403/05/24	13,800	13,800	13,800	13,760	0.66	42	743K	10B
1403/05/23	13,580	13,570	13,800	13,670	(0.22)	55	300K	4B
1403/05/22	13,720	13,670	13,720	13,700	0.81	95	939K	13B
1403/05/21	13,680	13,680	13,680	13,590	0.30	33	360K	5B
1403/05/20	13,550	13,400	13,590	13,550	0.67	55	809K	11B
1403/05/16	13,430	13,430	13,590	13,460	(0.74)	99	845K	11B
1403/05/15	13,580	13,540	13,670	13,560	(0.8)	728	2M	25B
1403/05/14	13,680	13,660	13,800	13,670	(0.87)	152	2M	34B
1403/05/13	14,150	13,720	14,290	13,790	(5.48)	748	3M	41B
1403/05/10	14,740	14,580	14,920	14,590	(5.93)	571	3M	48B
1403/05/09	15,590	14,900	15,790	15,510	(0.77)	96	367K	6B
1403/05/08	15,870	15,500	16,340	15,630	(2.86)	296	936K	15B
1403/05/06	15,750	15,740	16,600	16,090	0.94	127	582K	9B
1403/05/03	16,300	15,770	16,400	15,940	(0.13)	135	491K	8B
1403/05/02	16,110	15,730	16,490	15,960	(0.87)	182	522K	8B
1403/05/01	16,300	15,800	16,680	16,100	2.09	230	768K	12B
1403/04/31	16,010	15,520	16,200	15,770	(3.01)	231	1M	17B
1403/04/30	17,130	16,170	17,130	16,260	(5.47)	419	2M	31B
1403/04/27	16,530	16,530	17,320	17,200	5.26	375	3M	53B
1403/04/24	16,310	16,170	16,870	16,340	0.31	313	3M	43B
1403/04/23	16,600	16,000	16,950	16,290	0.0	682	1M	17B
1403/04/20	16,280	15,860	16,690	16,290	(2.1)	109	401K	7B
1403/04/19	16,450	16,450	17,040	16,640	(1.25)	106	254K	4B
1403/04/18	16,900	16,510	17,150	16,850	(2.03)	108	291K	5B
1403/04/17	17,420	16,730	17,780	17,200	(0.41)	756	2M	34B
1403/04/16	17,270	17,200	17,270	17,270	5.95	102	1M	22B
1403/04/13	16,500	16,130	16,500	16,300	0.62	499	969K	16B
1403/04/12	15,310	15,310	16,360	16,200	4.92	173	673K	11B
1403/04/11	15,520	15,160	15,910	15,440	(0.45)	691	1M	18B
1403/04/10	16,160	15,480	16,500	15,510	(5.77)	233	4M	56B
1403/04/09	15,410	15,410	16,850	16,460	1.48	182	750K	12B
1403/04/06	16,220	16,220	16,220	16,220	1.95	24	175K	3B
1403/04/04	15,700	15,560	16,040	15,910	1.14	116	714K	11B
1403/04/03	16,130	15,620	16,130	15,730	(1.26)	175	766K	12B
1403/04/02	15,840	15,840	16,320	15,930	(1.42)	1,495	5M	80B
1403/03/30	16,160	16,160	16,160	16,160	(1.94)	586	1M	24B
1403/03/29	16,480	16,480	16,480	16,480	(1.96)	2,072	2M	26B
1403/03/27	16,810	16,810	16,810	16,810	(1.98)	29	1M	18B
1403/03/26	17,150	17,150	17,150	17,150	(2.0)	20	77K	1B
1403/03/19	18,380	17,860	18,380	17,870	(1.92)	339	2M	31B
1403/03/16	18,720	18,100	18,720	18,220	(0.87)	189	906K	17B
1403/03/13	18,760	18,310	18,760	18,380	(1.61)	140	532K	10B
1403/03/12	18,850	18,270	18,850	18,680	1.03	271	954K	18B
1403/03/09	18,490	18,490	18,490	18,490	1.99	39	387K	7B
1403/03/08	18,130	18,120	18,130	18,130	1.97	50	318K	6B
1403/03/07	17,780	17,780	18,190	17,780	(1.98)	187	1M	21B
1403/03/06	18,140	18,140	18,140	18,140	(2.0)	56	212K	4B
1403/03/05	18,760	18,490	18,870	18,510	(1.86)	169	811K	15B
1403/03/01	19,000	18,750	19,080	18,860	0.80	136	453K	9B
1403/02/30	19,400	18,390	19,400	18,710	(5.36)	494	1M	25B
1403/02/29	20,600	19,480	20,600	19,770	0.36	235	1M	24B
1403/02/26	19,700	19,450	20,200	19,700	0.25	277	1M	25B
1403/02/25	20,000	19,500	20,000	19,650	0.26	167	651K	13B
1403/02/24	19,900	19,350	19,900	19,600	(1.26)	255	1M	20B
1403/02/23	20,500	19,650	20,500	19,850	(0.75)	187	949K	19B
1403/02/22	20,900	19,700	20,900	20,000	(1.48)	285	825K	17B
1403/02/19	20,950	20,050	20,950	20,300	(1.22)	228	1M	25B
1403/02/18	20,400	20,000	21,000	20,550	1.48	242	1M	22B
1403/02/17	20,700	20,050	20,700	20,250	(3.11)	351	1M	26B
1403/02/16	21,250	20,650	21,500	20,900	0.72	193	562K	12B
1403/02/12	20,500	20,450	21,400	20,750	(0.24)	194	1M	22B
1403/02/11	21,150	20,500	21,150	20,800	(1.65)	238	1M	24B
1403/02/10	21,450	20,800	21,700	21,150	(0.7)	322	1M	22B
1403/02/09	21,350	20,950	21,650	21,300	(1.16)	326	849K	18B
1403/02/08	21,500	21,250	21,950	21,550	0.65	404	1M	31B
1403/02/05	20,970	20,970	21,960	21,410	1.18	329	2M	37B
1403/02/04	21,590	20,900	21,590	21,160	(1.95)	344	1M	31B
1403/02/03	21,320	21,200	21,910	21,580	(0.51)	339	1M	23B
1403/02/02	20,860	20,660	22,250	21,690	4.28	529	3M	63B
1403/02/01	20,840	20,400	20,860	20,800	6.67	327	2M	31B
1403/01/29	19,500	19,500	19,500	19,500	0.78	105	800K	16B
1403/01/28	19,350	19,350	19,650	19,350	(0.77)	189	1M	23B
1403/01/27	19,300	19,300	19,500	19,500	0.78	67	455K	9B
1403/01/26	19,350	19,350	19,350	19,350	(0.77)	43	779K	15B
1403/01/25	20,350	19,250	20,350	19,500	(5.57)	1,108	5M	90B
1403/01/21	20,850	20,400	21,050	20,650	(0.24)	349	1M	29B
1403/01/20	20,450	20,400	21,500	20,700	0.49	329	2M	33B
1403/01/19	21,150	20,200	21,150	20,600	0.24	313	957K	20B
1403/01/18	21,150	20,000	21,500	20,550	(3.07)	527	2M	48B
1403/01/15	21,150	20,950	21,550	21,200	0.0	298	818K	17B
1403/01/14	21,800	20,900	21,800	21,200	(4.07)	534	2M	34B
1403/01/11	22,500	21,800	22,750	22,100	(2.43)	423	1M	23B
1403/01/08	22,050	21,800	23,250	22,650	3.19	579	3M	70B
1403/01/07	22,000	21,650	22,150	21,950	(0.45)	190	624K	14B
1403/01/06	22,300	21,500	22,400	22,050	0.68	364	2M	34B
1403/01/05	21,500	21,500	22,300	21,900	3.06	379	1M	32B
1402/12/28	21,900	21,000	21,900	21,250	(0.23)	317	1M	28B
1402/12/27	21,750	20,900	21,900	21,300	(1.39)	369	2M	33B
1402/12/26	21,050	20,550	22,000	21,600	4.60	504	3M	61B
1402/12/23	20,800	20,500	21,000	20,650	(0.72)	278	1M	29B
1402/12/22	21,200	20,300	21,400	20,800	(2.35)	531	2M	40B
1402/12/21	21,050	20,800	22,050	21,300	1.43	664	2M	47B
1402/12/20	21,600	20,750	21,700	21,000	(2.6)	343	1M	28B
1402/12/16	21,490	21,310	22,290	21,560	(2.22)	579	3M	61B
1402/12/15	21,720	21,420	22,680	22,050	(1.83)	891	3M	74B
1402/12/14	21,500	21,240	22,790	22,460	5.45	1,888	13M	295B
1402/12/13	21,180	20,000	21,800	21,300	3.00	704	3M	61B
1402/12/12	20,050	19,910	21,290	20,680	3.92	319	1M	29B
1402/12/09	20,000	19,550	20,050	19,900	1.53	131	547K	11B
1402/12/08	19,500	19,250	19,850	19,600	0.77	213	721K	14B
1402/12/07	20,050	19,200	20,050	19,450	(2.99)	317	741K	14B
1402/12/05	20,400	19,850	20,500	20,050	(1.38)	220	1M	24B
1402/12/02	20,520	20,050	20,520	20,330	(1.21)	126	499K	10B
1402/12/01	20,740	20,260	21,440	20,580	1.93	181	570K	12B
1402/11/30	19,550	19,520	20,330	20,190	2.91	264	908K	18B
1402/11/29	19,220	19,220	19,990	19,620	2.08	295	1M	22B
1402/11/28	19,400	19,120	19,400	19,220	(1.69)	332	801K	15B
1402/11/25	19,600	19,180	19,850	19,550	(0.96)	385	893K	17B
1402/11/24	19,880	19,630	19,910	19,740	(1.05)	197	439K	9B
1402/11/23	19,950	19,800	20,200	19,950	(1.14)	305	977K	19B
1402/11/21	20,000	19,900	20,390	20,180	1.15	226	454K	9B
1402/11/18	20,050	19,800	20,350	19,950	(1.48)	423	2M	35B
1402/11/17	20,550	20,000	20,600	20,250	(0.49)	245	599K	12B
1402/11/16	20,350	20,200	20,550	20,350	0.25	260	1M	27B
1402/11/15	20,350	20,000	20,700	20,300	(1.22)	377	2M	36B
1402/11/14	20,250	20,250	20,750	20,550	1.99	264	795K	16B
1402/11/11	20,350	19,950	20,600	20,150	0.0	292	1M	26B
1402/11/10	19,900	19,800	20,350	20,150	1.00	386	1M	23B
1402/11/09	20,200	19,550	20,350	19,950	(1.72)	605	3M	55B
1402/11/08	20,250	20,050	20,550	20,300	(0.73)	534	2M	38B
1402/11/07	20,250	20,150	20,700	20,450	1.49	349	1M	24B
1402/11/04	19,850	19,800	20,450	20,150	1.26	299	2M	33B
1402/11/03	20,200	19,300	20,550	19,900	(2.21)	428	2M	38B
1402/11/02	20,800	20,150	20,900	20,350	0.74	453	2M	31B
1402/11/01	19,750	19,750	20,650	20,200	1.25	530	2M	34B
1402/10/30	20,500	19,500	20,500	19,950	(1.97)	670	3M	50B
1402/10/27	20,150	20,050	20,600	20,350	0.49	335	1M	26B
1402/10/26	20,550	20,100	20,650	20,250	(2.17)	783	3M	57B
1402/10/25	21,050	20,500	21,200	20,700	(1.19)	451	1M	30B
1402/10/24	20,900	20,650	21,400	20,950	(0.24)	409	1M	27B
1402/10/23	20,600	20,600	21,300	21,000	(0.94)	442	2M	46B
1402/10/20	21,350	20,900	21,450	21,200	0.24	397	3M	58B
1402/10/19	21,400	20,950	21,450	21,150	(2.31)	453	2M	38B
1402/10/18	21,950	21,100	22,250	21,650	(0.92)	1,217	6M	135B
1402/10/17	20,950	20,850	21,900	21,850	6.59	1,574	11M	251B
1402/10/16	20,400	19,950	21,050	20,500	0.74	598	2M	32B
1402/10/13	20,600	20,200	20,800	20,350	(0.73)	460	962K	20B
1402/10/12	20,700	20,350	20,750	20,500	(0.24)	282	690K	14B
1402/10/11	20,700	20,300	20,950	20,550	(0.72)	498	2M	31B
1402/10/10	21,150	20,600	21,150	20,700	(1.43)	342	1M	28B
1402/10/09	21,000	20,600	21,700	21,000	1.94	697	2M	50B
1402/10/06	20,600	20,250	20,950	20,600	(1.2)	343	1M	26B
1402/10/05	21,250	20,650	21,250	20,850	(2.8)	384	1M	31B
1402/10/04	21,750	21,050	21,800	21,450	0.47	357	2M	38B
1402/10/03	21,150	20,700	21,800	21,350	0.95	621	3M	71B
1402/10/02	21,650	21,000	21,650	21,150	(0.94)	365	887K	19B
1402/09/29	21,200	21,200	21,550	21,350	(0.7)	344	1M	24B
1402/09/28	21,450	21,250	21,900	21,500	(1.38)	372	1M	31B
1402/09/27	21,650	21,500	22,000	21,800	3.07	606	3M	62B
1402/09/25	20,900	20,800	21,650	21,150	1.44	552	4M	75B
1402/09/22	20,900	20,600	21,200	20,850	1.21	411	1M	29B
1402/09/21	20,700	20,300	21,050	20,600	(1.9)	632	2M	48B
1402/09/20	21,300	20,650	21,550	21,000	(1.41)	855	3M	56B
1402/09/19	21,300	21,200	21,800	21,300	(1.16)	474	2M	52B
1402/09/18	21,350	21,300	22,000	21,550	(1.6)	362	1M	32B
1402/09/15	21,800	21,450	22,300	21,900	(0.9)	434	2M	51B
1402/09/14	22,000	21,500	22,750	22,100	0.68	712	5M	118B
1402/09/13	22,000	21,600	22,150	21,950	1.86	716	5M	112B
1402/09/12	21,600	21,200	22,250	21,550	(0.46)	762	5M	98B
1402/09/11	21,850	21,200	22,250	21,650	(0.92)	823	4M	95B
1402/09/08	21,650	21,450	22,100	21,850	1.16	559	2M	52B
1402/09/07	21,150	21,100	22,000	21,600	(0.92)	711	4M	91B
1402/09/06	21,850	21,400	22,300	21,800	0.23	563	2M	42B
1402/09/05	21,350	21,300	22,150	21,750	1.87	611	3M	61B
1402/09/04	21,000	20,900	21,850	21,350	0.23	514	2M	44B
1402/09/01	21,150	20,900	21,800	21,300	1.43	643	4M	82B
1402/08/30	20,500	20,450	21,400	21,000	2.69	544	2M	43B
1402/08/29	20,100	20,100	20,850	20,450	(2.62)	578	2M	45B
1402/08/28	21,000	20,550	21,400	21,000	1.20	526	2M	52B
1402/08/27	20,600	20,400	21,250	20,750	(0.48)	426	2M	33B
1402/08/24	20,900	20,450	21,250	20,850	(0.24)	432	1M	28B
1402/08/23	20,600	20,350	21,400	20,900	0.0	761	4M	90B
1402/08/22	21,250	20,650	21,600	20,900	(3.91)	1,465	7M	148B
1402/08/21	22,300	21,250	22,450	21,750	(0.23)	1,287	5M	113B
1402/08/20	20,700	20,500	21,900	21,800	6.50	2,012	15M	322B
1402/08/17	20,350	20,100	20,910	20,470	1.04	653	3M	52B
1402/08/16	19,880	19,340	20,650	20,260	3.05	606	3M	62B
1402/08/15	19,610	19,450	19,950	19,660	0.77	393	1M	25B
1402/08/14	19,390	19,200	20,000	19,510	0.88	634	3M	58B
1402/08/13	19,100	19,100	19,660	19,340	2.98	382	1M	24B
1402/08/10	18,670	18,100	19,100	18,780	(2.24)	408	2M	39B
1402/08/09	19,480	18,830	19,480	19,210	0.52	356	2M	30B
1402/08/08	18,620	18,620	19,350	19,110	3.63	534	2M	39B
1402/08/07	18,400	18,050	18,670	18,440	1.49	365	1M	26B
1402/08/06	19,020	17,940	19,020	18,170	(5.81)	960	8M	144B
1402/08/03	19,400	18,810	19,590	19,290	1.26	457	2M	46B
1402/08/02	19,010	18,760	19,580	19,050	(1.7)	487	2M	43B
1402/08/01	19,610	19,200	19,990	19,380	(2.76)	580	2M	43B
1402/07/30	19,720	19,650	20,370	19,930	(0.75)	838	3M	57B
1402/07/29	19,880	19,710	20,340	20,080	1.21	509	2M	34B
1402/07/26	20,000	19,670	20,150	19,840	1.33	454	1M	25B
1402/07/25	19,200	18,610	20,000	19,580	2.84	723	3M	56B
1402/07/24	18,990	18,650	19,390	19,040	2.75	684	3M	50B
1402/07/23	18,600	18,220	18,960	18,530	(0.75)	606	2M	38B
1402/07/22	19,600	18,510	19,700	18,670	(6.18)	1,245	6M	108B
1402/07/19	19,900	19,500	20,450	19,900	(0.5)	1,293	7M	133B
1402/07/18	20,000	19,400	20,350	20,000	2.56	630	2M	44B
1402/07/17	19,650	19,000	19,950	19,500	2.09	913	4M	73B
1402/07/16	19,400	18,750	20,200	19,100	(5.21)	1,911	10M	186B
1402/07/15	21,850	19,950	21,900	20,150	(5.84)	3,029	18M	356B
1402/07/12	21,250	21,050	21,700	21,400	0.71	706	3M	68B
1402/07/10	21,400	20,900	21,800	21,250	0.0	933	5M	105B
1402/07/09	22,450	20,850	22,500	21,250	(3.63)	1,279	6M	119B
1402/07/08	22,300	21,650	22,800	22,050	(2.86)	1,167	4M	97B
1402/07/05	22,850	22,200	23,100	22,700	0.67	1,047	5M	106B
1402/07/04	22,050	22,050	23,050	22,550	0.45	1,058	8M	183B
1402/07/03	23,000	21,950	23,300	22,450	(2.18)	726	3M	74B
1402/07/01	23,200	22,750	23,400	22,950	0.22	433	2M	48B
1402/06/29	23,150	22,500	23,150	22,900	0.66	346	2M	47B
1402/06/28	22,800	22,550	23,250	22,750	(1.3)	463	2M	43B
1402/06/27	23,500	22,800	23,700	23,050	(1.5)	574	2M	45B
1402/06/26	23,400	23,000	23,650	23,400	2.41	444	2M	42B
1402/06/22	22,850	22,650	23,150	22,850	(1.93)	757	3M	70B
1402/06/21	23,400	22,950	24,150	23,300	(1.06)	838	4M	93B
1402/06/20	23,500	23,200	23,850	23,550	2.17	880	3M	72B
1402/06/19	22,500	22,300	23,600	23,050	0.88	1,154	4M	96B
1402/06/18	23,550	22,500	23,550	22,850	(1.93)	1,110	5M	104B
1402/06/14	23,150	22,950	23,750	23,300	(0.85)	1,307	6M	134B
1402/06/13	23,950	22,800	24,400	23,500	(2.69)	2,449	13M	316B
1402/06/12	24,600	23,800	24,700	24,150	0.63	943	5M	113B
1402/06/11	24,550	23,500	24,600	24,000	(0.41)	876	4M	89B
1402/06/08	24,500	23,650	24,650	24,100	0.21	1,208	6M	135B
1402/06/07	24,150	23,600	25,200	24,050	(3.41)	1,455	6M	143B
1402/06/06	25,500	24,450	26,100	24,900	(4.05)	2,830	14M	339B
1402/06/05	26,450	25,000	26,550	25,950	4.43	1,894	10M	258B
1402/06/04	24,400	24,400	24,950	24,850	6.42	422	3M	69B
1402/06/01	22,450	22,450	23,850	23,350	2.19	833	3M	65B
1402/05/31	23,900	22,250	23,900	22,850	(2.97)	1,473	7M	155B
1402/05/30	22,950	22,950	24,450	23,550	1.07	1,409	8M	188B
1402/05/29	24,150	22,650	24,450	23,300	(3.72)	2,325	13M	295B
1402/05/28	25,200	24,000	25,750	24,200	(6.2)	2,297	13M	324B
1402/05/25	26,000	25,200	26,600	25,800	1.78	2,844	12M	322B
1402/05/24	24,200	23,600	25,850	25,350	4.75	3,504	24M	611B
1402/05/23	23,750	23,550	24,200	24,200	6.84	1,138	11M	273B
1402/05/22	22,400	21,900	23,700	22,650	1.57	2,129	21M	468B
1402/05/21	23,050	22,150	23,100	22,300	(6.3)	1,191	9M	199B
1402/05/18	23,950	23,200	24,500	23,800	1.06	1,368	5M	117B
1402/05/17	23,700	22,750	24,250	23,550	(0.84)	1,447	6M	137B
1402/05/16	22,800	22,800	24,050	23,750	5.56	1,994	14M	334B
1402/05/15	22,500	21,750	23,350	22,500	1.12	1,507	10M	231B
1402/05/14	22,300	21,450	22,300	22,250	6.71	1,354	11M	237B
1402/05/10	20,450	20,000	21,400	20,850	4.25	633	8M	163B
1402/05/09	20,250	19,650	20,600	20,000	(0.5)	802	4M	89B
1402/05/08	20,800	19,850	21,050	20,100	(5.41)	1,166	7M	142B
1402/05/07	22,200	20,850	22,200	21,250	(2.3)	1,047	4M	78B
1402/05/04	22,800	21,350	22,800	21,750	(4.19)	1,721	8M	175B
1402/05/03	22,550	22,200	23,250	22,700	0.67	769	3M	74B
1402/05/02	23,350	22,000	23,350	22,550	(1.53)	775	3M	79B
1402/05/01	23,500	22,300	23,500	22,900	1.78	2,028	12M	267B
1402/04/31	22,500	22,300	22,500	22,500	6.89	717	8M	169B
1402/04/28	21,250	20,150	21,250	21,050	5.78	1,307	7M	141B
1402/04/27	19,850	19,400	19,900	19,900	6.99	327	2M	47B
1402/04/26	18,800	18,200	19,550	18,600	(4.86)	1,030	5M	96B
1402/04/25	20,050	19,100	20,450	19,550	(3.93)	741	3M	66B
1402/04/24	20,200	20,000	21,000	20,350	0.99	1,050	8M	154B
1402/04/21	21,000	19,850	21,050	20,150	(5.4)	1,185	7M	135B
1402/04/20	22,150	20,800	22,500	21,300	(4.05)	1,093	6M	124B
1402/04/19	22,300	21,500	23,350	22,200	(1.99)	898	4M	79B
1402/04/18	22,250	22,250	23,100	22,650	(0.44)	913	4M	81B
1402/04/17	21,700	21,700	23,450	22,750	3.55	1,040	5M	103B
1402/04/14	21,320	21,320	22,230	21,970	1.81	734	3M	63B
1402/04/13	21,500	21,170	21,980	21,580	0.79	822	4M	81B
1402/04/12	22,000	20,720	22,170	21,410	0.47	1,327	4M	80B
1402/04/11	20,690	20,310	21,580	21,310	5.65	1,283	5M	106B
1402/04/10	20,400	19,610	20,600	20,170	3.44	1,237	5M	104B
1402/04/07	19,350	19,200	20,300	19,500	1.83	1,497	12M	230B
1402/03/31	23,150	21,500	23,150	21,950	(1.35)	1,775	6M	138B
1402/03/30	21,700	21,700	22,750	22,250	(0.22)	706	3M	56B
1402/03/29	22,150	21,650	23,000	22,300	(1.76)	1,117	4M	87B
1402/03/28	23,100	22,050	23,250	22,700	0.89	1,871	6M	125B
1402/03/27	21,800	21,450	22,550	22,500	6.64	2,243	10M	231B
1402/03/24	21,150	20,000	21,800	21,100	1.69	2,583	12M	251B
1402/03/23	21,200	20,100	21,400	20,750	(1.19)	1,209	5M	109B
1402/03/22	22,700	20,250	22,700	21,000	(1.87)	1,276	5M	108B
1402/03/21	21,000	21,000	22,150	21,400	1.66	1,285	5M	99B
1402/03/20	21,850	20,900	22,000	21,050	(6.24)	1,408	6M	117B
1402/03/17	22,900	21,900	23,250	22,450	(0.44)	1,544	6M	142B
1402/03/16	22,300	22,200	23,050	22,550	0.0	1,103	4M	94B
1402/03/13	22,400	22,100	23,300	22,550	1.12	938	3M	73B
1402/03/10	22,850	22,050	22,950	22,300	(4.9)	1,629	5M	108B
1402/03/09	23,300	22,800	24,250	23,450	(0.85)	1,543	5M	110B
1402/03/08	23,300	23,200	24,250	23,650	4.19	1,282	5M	123B
1402/03/07	23,700	22,650	23,700	22,700	(6.78)	1,479	9M	210B
1402/03/06	25,900	23,700	25,900	24,350	(4.32)	2,638	7M	162B
1402/03/03	26,500	24,950	26,500	25,450	(2.3)	2,439	6M	149B
1402/03/02	26,150	25,500	26,650	26,050	3.37	4,006	13M	333B
1402/03/01	25,000	24,500	26,000	25,200	2.86	2,496	10M	260B
1402/02/31	23,650	22,900	24,900	24,500	5.15	1,512	8M	186B
1402/02/30	23,700	22,050	24,050	23,300	(0.21)	1,735	6M	142B
1402/02/27	23,350	22,750	23,350	23,350	6.86	1,636	17M	398B
1402/02/25	22,400	20,550	22,550	21,850	1.63	955	5M	104B
1402/02/24	21,400	20,700	21,600	21,500	6.44	836	9M	188B
1402/02/23	21,400	19,950	21,950	20,200	(5.61)	1,197	10M	199B
1402/02/20	23,150	21,150	23,950	21,400	(5.73)	1,076	8M	163B
1402/02/19	22,600	22,600	23,600	22,700	(6.58)	1,274	8M	192B
1402/02/18	24,300	24,300	24,600	24,300	(6.9)	740	5M	119B
1402/02/17	27,100	26,050	27,500	26,100	(6.79)	1,016	8M	220B
1402/02/16	27,450	27,100	29,150	28,000	(0.53)	1,365	5M	151B
1402/02/13	27,550	25,050	28,750	28,150	4.65	2,718	15M	424B
1402/02/12	24,800	24,800	27,200	26,900	5.70	1,439	15M	395B
1402/02/11	26,000	24,850	26,750	25,450	(2.12)	1,981	8M	196B
1402/02/10	26,300	25,650	26,650	26,000	3.38	1,525	8M	219B
1402/02/09	25,200	24,150	26,100	25,150	3.07	1,745	10M	260B
1402/02/06	24,400	23,750	25,000	24,400	(0.2)	1,245	4M	107B
1402/02/05	24,950	24,000	25,050	24,450	0.20	2,264	10M	234B
1402/02/04	25,400	23,900	25,400	24,400	(0.61)	1,562	6M	156B
1402/01/30	24,300	23,850	25,150	24,550	(1.8)	2,257	7M	181B
1402/01/29	25,100	24,000	26,300	25,000	(0.99)	2,313	10M	239B
1402/01/28	25,500	23,950	26,150	25,250	(0.98)	2,549	13M	337B
1402/01/27	27,300	24,550	27,300	25,500	(0.78)	3,130	10M	267B
1402/01/26	25,250	25,000	25,700	25,700	6.86	430	5M	122B
1402/01/22	22,100	22,100	24,800	24,050	3.66	2,308	20M	477B
1402/01/21	23,200	21,700	23,850	23,200	4.04	2,444	14M	323B
1402/01/20	21,800	20,900	22,700	22,300	4.94	2,058	15M	339B
1402/01/19	21,100	20,400	21,400	21,250	6.04	995	7M	153B
1402/01/16	18,980	18,980	20,280	20,040	5.70	1,268	8M	169B
1402/01/15	19,260	18,450	19,970	18,960	(1.61)	2,284	11M	203B
1402/01/14	19,410	18,670	19,800	19,270	2.01	946	4M	70B
1402/01/09	18,130	18,130	19,380	18,890	4.25	946	6M	105B
1402/01/08	18,250	17,900	18,760	18,120	0.28	1,006	6M	106B
1402/01/06	17,640	17,640	19,200	18,300	(3.48)	173	574K	11B
1402/01/05	18,300	18,300	19,500	18,960	1.77	1,108	4M	68B
1401/12/28	19,190	18,000	19,290	18,630	(0.27)	1,828	11M	208B
1401/12/27	18,770	18,100	18,770	18,680	6.44	1,238	8M	149B
1401/12/24	17,970	17,180	18,540	17,550	1.15	5,391	68M	1T
1401/12/23	17,430	16,870	17,800	17,350	(1.03)	226	620K	11B
1401/12/22	17,400	17,290	17,950	17,530	1.98	183	828K	15B
1401/12/21	17,400	17,010	18,060	17,190	(5.96)	498	3M	54B
1401/12/20	18,510	17,970	19,240	18,280	(5.38)	732	5M	90B
1401/12/16	19,020	18,530	19,700	19,320	(0.26)	399	3M	51B
1401/12/15	19,400	19,020	20,750	19,370	(5.28)	659	4M	69B
1401/12/14	20,850	19,000	21,180	20,450	1.79	575	4M	84B
1401/12/13	19,790	18,500	21,000	20,090	1.46	930	4M	82B
1401/12/10	18,000	18,000	20,000	19,800	5.88	1,211	6M	122B
1401/12/09	18,200	17,700	19,060	18,700	4.94	978	10M	194B
1401/12/08	17,600	17,220	18,220	17,820	(0.78)	954	4M	80B
1401/12/07	18,850	17,410	19,080	17,960	(2.18)	1,087	6M	101B
1401/12/06	17,980	17,970	18,370	18,360	6.93	683	10M	178B
1401/12/03	16,400	16,400	17,700	17,170	0.94	376	2M	27B
1401/12/02	17,330	16,540	17,340	17,010	4.94	605	4M	66B
1401/12/01	15,600	15,300	16,320	16,210	6.23	254	3M	42B
1401/11/30	15,230	14,870	15,890	15,260	1.06	611	3M	49B
1401/11/26	16,000	14,770	16,000	15,100	(4.91)	635	4M	65B
1401/11/25	16,400	15,500	16,400	15,880	(2.34)	513	3M	43B
1401/11/24	16,290	16,010	16,580	16,260	(0.18)	367	2M	33B
1401/11/23	17,200	16,150	17,200	16,290	(1.75)	374	2M	40B
1401/11/19	15,920	15,920	17,090	16,580	0.97	477	2M	41B
1401/11/18	16,480	16,170	16,950	16,420	1.61	411	1M	20B
1401/11/17	15,630	15,630	16,550	16,160	(3.46)	377	2M	26B
1401/11/16	17,600	15,880	17,800	16,740	(1.53)	697	3M	44B
1401/11/12	16,600	16,340	17,200	17,000	5.72	775	4M	62B
1401/11/11	15,790	15,780	16,610	16,080	1.20	541	3M	50B
1401/11/10	16,670	15,400	17,170	15,890	(3.99)	701	4M	64B
1401/11/09	17,090	16,410	17,580	16,550	(6.18)	718	3M	50B
1401/11/08	17,400	16,910	18,550	17,640	0.40	911	3M	55B
1401/11/05	18,890	17,370	19,140	17,570	(5.89)	1,273	6M	98B
1401/11/04	20,000	18,450	20,000	18,670	(5.85)	1,916	6M	113B
1401/11/03	21,100	18,800	21,100	19,830	(0.25)	1,143	3M	69B
1401/11/02	20,000	18,620	20,700	19,880	(0.7)	1,651	4M	79B
1401/11/01	21,290	19,190	21,310	20,020	0.50	1,641	5M	101B
1401/10/28	19,470	18,870	20,720	19,920	2.52	1,485	4M	83B
1401/10/27	19,010	18,500	20,100	19,430	1.89	1,094	5M	88B
1401/10/26	18,000	17,870	19,120	19,070	6.72	770	6M	123B
1401/10/24	18,000	17,650	18,280	17,870	1.53	576	2M	41B
1401/10/21	17,200	16,960	17,970	17,600	4.76	1,512	7M	129B
1401/10/20	16,570	16,010	17,340	16,800	3.58	867	3M	59B
1401/10/19	16,200	16,010	16,500	16,220	1.06	326	2M	25B
1401/10/18	16,190	15,860	16,260	16,050	1.26	556	2M	37B
1401/10/17	15,760	15,500	16,090	15,850	2.46	515	2M	32B
1401/10/14	16,240	15,110	16,240	15,470	(2.58)	442	1M	17B
1401/10/13	15,710	15,080	16,390	15,880	3.12	1,140	4M	66B
1401/10/12	15,590	15,200	15,590	15,400	2.67	243	1M	17B
1401/10/11	15,300	14,500	15,630	15,000	(1.25)	343	1M	16B
1401/10/10	16,350	15,040	16,350	15,190	(6.06)	592	2M	35B
1401/10/07	16,260	16,000	16,600	16,170	1.57	422	2M	25B
1401/10/05	15,390	15,390	16,130	15,920	0.25	394	2M	28B
1401/10/04	15,910	15,610	16,320	15,880	(1.24)	384	1M	17B
1401/10/03	15,900	15,700	16,360	16,080	1.45	291	1M	20B
1401/09/30	15,800	15,630	16,350	15,850	1.41	338	965K	15B
1401/09/29	16,500	15,420	16,500	15,630	(5.73)	802	3M	45B
1401/09/28	17,350	15,720	17,350	16,580	0.91	1,202	4M	66B
1401/09/27	16,450	15,860	16,470	16,430	6.69	490	3M	45B
1401/09/26	14,990	14,700	15,860	15,400	3.84	1,111	6M	97B
1401/09/23	14,470	14,470	15,000	14,830	2.77	431	2M	36B
1401/09/22	14,470	14,370	14,790	14,430	1.41	157	818K	12B
1401/09/21	14,000	13,830	14,810	14,230	0.35	200	1M	16B
1401/09/20	14,020	13,440	14,610	14,180	(1.6)	198	820K	12B
1401/09/19	14,380	14,010	14,420	14,410	(0.28)	26	134K	2B
1401/09/16	14,350	14,120	14,650	14,450	0.0	61	246K	4B
1401/09/15	14,560	14,100	14,570	14,450	(0.14)	26	162K	2B
1401/09/14	14,210	14,060	14,510	14,470	(0.21)	113	427K	6B
1401/09/13	14,000	14,000	14,800	14,500	1.61	93	758K	11B
1401/09/12	13,930	13,930	14,130	14,270	(0.28)	32	158K	2B
1401/09/09	14,480	13,960	14,480	14,310	(0.97)	90	360K	5B
1401/09/08	14,100	14,070	14,490	14,450	(0.48)	64	267K	4B
1401/09/07	14,070	13,870	14,490	14,520	(0.89)	83	412K	6B
1401/09/06	14,690	14,060	14,690	14,650	(0.75)	89	203K	3B
1401/09/05	15,000	14,300	15,000	14,760	(0.2)	60	111K	2B
1401/09/02	14,280	14,280	15,090	14,790	0.48	65	402K	6B
1401/09/01	14,980	14,250	14,980	14,720	(0.67)	65	248K	4B
1401/08/30	14,560	14,560	14,850	14,820	(0.07)	18	30K	434M
1401/08/29	14,600	14,520	14,980	14,830	(0.34)	89	280K	4B
1401/08/28	15,000	14,560	15,050	14,880	(0.07)	40	83K	1B
1401/08/25	14,880	14,500	15,000	14,890	(0.27)	60	257K	4B
1401/08/24	14,710	14,700	15,090	14,930	(0.07)	46	136K	2B
1401/08/23	14,910	14,550	15,090	14,940	(0.27)	71	325K	5B
1401/08/22	14,540	14,300	15,460	14,980	1.49	170	807K	12B
1401/08/21	14,720	14,540	14,890	14,760	(0.2)	126	184K	3B
1401/08/18	15,000	14,550	15,090	14,790	(0.2)	86	250K	4B
1401/08/17	15,040	14,510	15,180	14,820	(0.27)	140	556K	8B
1401/08/16	14,510	14,500	15,330	14,860	1.50	216	618K	9B
1401/08/15	14,760	14,210	15,240	14,640	(2.98)	344	2M	23B
1401/08/14	14,240	14,240	15,500	15,090	2.86	418	2M	29B
1401/08/11	14,000	13,940	15,150	14,670	3.60	282	1M	16B
1401/08/10	14,300	13,980	14,580	14,160	(2.55)	325	1M	18B
1401/08/09	14,590	14,300	15,130	14,530	0.21	166	390K	6B
1401/08/08	14,220	13,790	14,750	14,500	(0.34)	292	2M	23B
1401/08/07	14,890	14,030	15,770	14,550	(1.62)	263	850K	12B
1401/08/04	14,900	14,240	15,200	14,790	(3.33)	859	6M	90B
1401/08/03	15,900	15,250	15,900	15,300	(6.65)	618	2M	34B
1401/08/02	16,600	15,610	16,850	16,390	0.43	2,595	10M	172B
1401/08/01	16,320	16,000	16,320	16,320	7.00	1,417	15M	250B
1401/07/30	20,000	13,550	20,000	15,253	1425.30	175	60M	915B