Name: صنایع شیمیایی کیمیاگران امروز
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع شیمیایی کیمیاگران امروز
شکام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	10,610	10,010	10,610	10,220	(0.87)	5,489	142M	1T
1405/06/24	10,290	10,290	10,490	10,310	(2.74)	6,047	175M	2T
1405/06/23	10,600	10,600	10,600	10,600	(2.93)	755	11M	118B
1405/06/22	11,040	10,520	11,040	10,920	1.87	4,706	111M	1T
1405/06/21	10,730	10,450	10,730	10,720	2.88	1,737	51M	542B
1405/06/18	10,200	10,030	10,630	10,420	0.87	5,087	167M	2T
1405/06/17	10,680	10,250	10,760	10,330	(2.18)	8,453	225M	2T
1405/06/16	10,800	10,480	11,120	10,560	9.20	5,412	211M	2T
1405/06/15	9,890	9,660	9,890	9,670	(2.81)	2,087	70M	680B
1405/06/14	10,040	9,600	10,040	9,950	2.05	5,930	210M	2T
1405/06/11	9,310	9,310	9,790	9,750	2.52	4,711	283M	3T
1405/06/10	9,550	9,130	9,550	9,510	2.48	3,460	235M	2T
1405/06/09	9,280	9,280	9,280	9,280	3.00	197	5M	48B
1405/06/08	9,010	9,010	9,010	9,010	2.97	282	17M	156B
1405/06/07	9,010	9,010	9,010	9,010	2.97	282	17M	156B
1405/06/04	8,660	8,660	8,770	8,750	2.70	500	30M	260B
1405/06/03	8,820	8,320	8,820	8,520	(0.58)	6,060	233M	2T
1405/06/02	8,460	8,460	8,710	8,570	1.30	1,644	115M	990B
1405/06/01	8,550	8,390	8,550	8,460	(2.08)	1,020	62M	527B
1405/05/31	8,640	8,640	8,640	8,640	2.98	95	3M	29B
1405/05/28	8,390	8,390	8,390	8,390	2.94	118	5M	46B
1405/05/26	8,190	8,050	8,190	8,150	1.49	208	11M	89B
1405/05/25	8,070	7,860	8,070	8,030	2.42	6,989	327M	3T
1405/05/24	7,840	7,840	7,840	7,840	2.89	216	14M	111B
1405/05/21	7,620	7,620	7,620	7,620	2.97	278	26M	199B
1405/05/20	7,620	7,620	7,620	7,620	2.97	278	26M	199B
1405/05/19	7,400	7,260	7,400	7,400	2.92	958	77M	567B
1405/05/18	7,210	7,010	7,210	7,190	2.71	3,742	337M	2T
1405/05/17	7,000	7,000	7,000	7,000	2.94	252	28M	197B
1405/05/14	6,800	6,800	6,800	6,800	2.87	282	26M	178B
1405/05/13	6,610	6,610	6,610	6,610	2.96	421	52M	346B
1405/05/12	6,610	6,610	6,610	6,610	2.96	421	52M	346B
1405/05/11	6,420	6,420	6,420	6,420	2.88	241	25M	161B
1405/05/10	6,240	6,240	6,240	6,240	2.97	242	23M	141B
1405/05/07	6,060	6,060	6,060	6,060	2.89	326	33M	199B
1405/05/06	5,890	5,890	5,890	5,890	2.97	277	35M	204B
1405/05/05	5,720	5,720	5,720	5,720	2.88	221	26M	148B
1405/05/04	5,560	5,560	5,560	5,560	2.96	283	36M	199B
1405/05/03	5,400	5,400	5,400	5,400	2.86	16	123K	664M
1405/04/28	5,830	5,830	6,050	6,050	2.89	645	37M	225B
1405/04/27	5,890	5,880	5,980	5,880	(2.97)	1,298	85M	500B
1405/04/24	6,060	5,940	6,060	6,060	2.89	982	71M	429B
1405/04/23	5,870	5,820	6,070	5,890	(1.83)	1,671	81M	477B
1405/04/22	5,990	5,990	6,120	6,000	(2.76)	2,560	148M	891B
1405/04/21	6,170	6,170	6,170	6,170	(2.99)	77	2M	11B
1405/04/20	6,360	6,360	6,360	6,360	(2.9)	459	30M	191B
1405/04/17	6,470	6,280	6,660	6,550	1.24	3,952	193M	1T
1405/04/16	6,470	6,470	6,470	6,470	2.86	789	86M	557B
1405/04/15	6,290	6,290	6,290	6,290	2.95	165	14M	86B
1405/04/14	6,290	6,290	6,290	6,290	2.95	165	14M	86B
1405/04/13	6,290	6,290	6,290	6,290	2.95	165	14M	86B
1405/04/10	6,290	6,290	6,290	6,290	2.95	165	14M	86B
1405/04/09	6,110	6,110	6,110	6,110	2.86	478	60M	369B
1405/04/08	5,770	5,770	5,950	5,940	2.77	1,362	78M	461B
1405/04/07	5,750	5,750	6,080	5,780	(2.36)	2,221	140M	810B
1405/04/06	5,920	5,920	5,920	5,920	2.96	276	26M	155B
1405/04/03	5,750	5,750	5,750	5,750	2.86	184	20M	112B
1405/04/01	5,500	5,430	5,630	5,590	2.19	2,317	154M	862B
1405/03/31	5,570	5,250	5,570	5,470	1.11	2,723	249M	1T
1405/03/30	5,410	5,410	5,410	5,410	2.97	374	46M	248B
1405/03/27	5,211	5,204	5,397	5,254	(2.05)	2,112	96M	503B
1405/03/26	5,482	5,164	5,482	5,364	0.77	3,064	182M	976B
1405/03/25	5,323	5,323	5,323	5,323	3.00	182	17M	91B
1405/03/24	5,168	5,168	5,168	5,168	2.99	163	20M	103B
1405/03/23	5,018	5,018	5,018	5,018	3.00	110	14M	72B
1405/03/20	4,872	4,872	4,872	4,872	2.98	245	27M	133B
1405/03/19	4,731	4,731	4,731	4,731	2.98	127	15M	69B
1405/03/18	4,515	4,515	4,793	4,594	(1.29)	3,253	196M	898B
1405/03/17	4,654	4,654	4,654	4,654	2.99	163	26M	121B
1405/03/16	4,540	4,380	4,541	4,519	2.49	1,265	75M	338B
1405/03/13	4,352	4,225	4,468	4,409	1.64	2,991	205M	905B
1405/03/12	4,338	4,338	4,338	4,338	2.99	198	26M	115B
1405/03/11	4,219	4,209	4,219	4,219	2.98	1,755	197M	830B
1405/03/10	4,097	4,097	4,097	4,097	2.99	202	29M	118B
1405/03/09	3,978	3,978	3,978	3,978	2.98	217	29M	117B
1405/03/06	3,838	3,772	3,875	3,863	2.66	1,071	129M	500B
1405/03/05	3,838	3,772	3,875	3,863	2.66	1,071	129M	500B
1405/03/04	3,763	3,735	3,763	3,763	2.98	1,215	138M	520B
1405/03/03	3,654	3,654	3,654	3,654	2.99	167	21M	78B
1405/03/02	3,548	3,508	3,548	3,548	2.99	938	100M	356B
1405/02/30	3,402	3,370	3,519	3,445	0.20	3,691	161M	556B
1405/02/29	3,461	3,361	3,564	3,439	1.36	1,742	113M	387B
1404/12/09	3,396	3,292	3,481	3,362	(0.91)	808	14M	48B
1404/12/06	3,364	3,362	3,444	3,393	1.10	629	19M	66B
1404/12/05	3,407	3,321	3,421	3,356	(0.77)	1,522	35M	116B
1404/12/04	3,386	3,335	3,386	3,382	2.86	696	41M	137B
1404/12/03	3,280	3,280	3,365	3,288	(2.75)	684	43M	140B
1404/12/02	3,381	3,381	3,381	3,381	(2.98)	131	8M	27B
1404/11/29	3,503	3,425	3,503	3,485	2.47	796	36M	126B
1404/11/28	3,414	3,355	3,436	3,401	1.95	611	22M	73B
1404/11/27	3,299	3,283	3,423	3,336	0.18	1,029	27M	92B
1404/11/26	3,382	3,302	3,404	3,330	(2.17)	823	27M	90B
1404/11/25	3,577	3,374	3,577	3,404	(2.13)	1,904	49M	168B
1404/11/21	3,459	3,459	3,565	3,478	(2.44)	1,449	65M	224B
1404/11/20	3,563	3,563	3,636	3,565	(2.94)	293	16M	56B
1404/11/19	3,769	3,551	3,769	3,673	0.36	2,316	153M	564B
1404/11/18	3,660	3,660	3,660	3,660	2.98	280	36M	131B
1404/11/14	3,557	3,465	3,557	3,554	2.90	2,474	191M	679B
1404/11/13	3,454	3,454	3,454	3,454	2.98	340	48M	166B
1404/11/12	3,354	3,354	3,354	3,354	2.98	333	48M	161B
1404/11/11	3,290	3,162	3,356	3,257	(0.06)	2,050	93M	302B
1404/11/08	3,241	3,241	3,341	3,259	(2.45)	2,619	213M	695B
1404/11/07	3,341	3,341	3,341	3,341	(2.99)	234	13M	43B
1404/11/06	3,444	3,444	3,444	3,444	(2.99)	92	7M	24B
1404/11/05	3,550	3,550	3,550	3,550	(2.98)	233	24M	87B
1404/11/04	3,659	3,659	3,659	3,659	(3.0)	248	14M	53B
1404/11/01	3,772	3,772	3,772	3,772	2.98	461	52M	196B
1404/10/30	3,663	3,663	3,663	3,663	2.98	806	108M	394B
1404/10/29	3,557	3,505	3,557	3,557	2.98	1,363	145M	516B
1404/10/28	3,400	3,400	3,454	3,454	2.98	381	34M	117B
1404/10/24	3,391	3,339	3,435	3,354	(2.56)	1,432	56M	187B
1404/10/23	3,515	3,421	3,578	3,442	(2.38)	1,555	41M	142B
1404/10/22	3,510	3,467	3,560	3,526	2.00	1,049	37M	131B
1404/10/21	3,415	3,415	3,590	3,457	(1.79)	1,439	50M	172B
1404/10/20	3,520	3,520	3,550	3,520	(2.98)	1,150	129M	455B
1404/10/17	3,747	3,590	3,747	3,628	(1.97)	1,906	102M	371B
1404/10/16	3,701	3,701	3,701	3,701	2.98	373	57M	210B
1404/10/15	3,510	3,510	3,595	3,594	2.95	681	62M	224B
1404/10/14	3,513	3,488	3,590	3,491	(2.89)	975	61M	213B
1404/10/10	3,485	3,485	3,650	3,595	0.20	1,468	48M	173B
1404/10/09	3,600	3,582	3,670	3,588	(2.82)	903	18M	64B
1404/10/08	3,715	3,686	3,789	3,692	(2.82)	1,262	49M	183B
1404/10/07	3,820	3,771	3,880	3,799	(2.26)	3,613	127M	483B
1404/10/06	3,897	3,821	3,897	3,887	2.72	1,451	58M	224B
1404/10/03	3,711	3,711	3,799	3,784	2.58	1,342	58M	221B
1404/10/02	3,748	3,630	3,748	3,689	0.11	1,466	43M	157B
1404/10/01	3,760	3,613	3,790	3,685	(0.54)	927	25M	93B
1404/09/30	3,760	3,694	3,799	3,705	(2.7)	2,883	120M	445B
1404/09/29	3,764	3,764	3,860	3,808	1.57	1,153	41M	156B
1404/09/26	3,780	3,672	3,844	3,749	0.11	1,251	33M	124B
1404/09/25	3,850	3,700	3,889	3,745	(1.81)	2,195	68M	255B
1404/09/24	3,944	3,789	3,944	3,814	(2.36)	3,085	100M	380B
1404/09/23	4,020	3,837	4,020	3,906	(0.69)	1,830	35M	137B
1404/09/22	3,935	3,868	3,935	3,933	2.93	675	19M	73B
1404/09/19	3,820	3,761	3,826	3,821	2.85	903	44M	169B
1404/09/18	3,699	3,655	3,719	3,715	2.88	741	35M	129B
1404/09/17	3,669	3,573	3,700	3,611	(1.12)	1,592	25M	91B
1404/09/16	3,700	3,647	3,700	3,652	(2.85)	925	42M	152B
1404/09/15	3,766	3,710	3,766	3,759	2.79	868	37M	140B
1404/09/12	3,530	3,530	3,662	3,657	2.84	665	33M	122B
1404/09/11	3,606	3,512	3,620	3,556	(1.77)	3,790	76M	271B
1404/09/10	3,705	3,513	3,705	3,620	0.61	3,311	94M	342B
1404/09/09	3,598	3,598	3,598	3,598	2.98	200	13M	47B
1404/09/08	3,495	3,460	3,495	3,494	2.95	1,095	59M	206B
1404/09/05	3,293	3,290	3,399	3,394	2.85	819	52M	177B
1404/09/04	3,311	3,233	3,311	3,300	2.64	1,717	114M	377B
1404/09/02	3,215	3,215	3,215	3,215	2.98	277	40M	128B
1404/09/01	3,122	3,122	3,122	3,122	2.97	232	36M	111B
1404/08/21	4,333	4,285	4,429	4,324	(0.3)	1,582	27M	116B
1404/08/20	4,371	4,248	4,379	4,337	2.00	821	25M	107B
1404/08/19	4,164	4,140	4,312	4,252	1.41	545	13M	57B
1404/08/18	4,220	4,185	4,386	4,193	(2.8)	1,164	29M	124B
1404/08/17	4,262	4,230	4,386	4,314	1.29	700	20M	86B
1404/08/14	4,309	4,231	4,345	4,259	(2.34)	1,385	36M	154B
1404/08/13	4,430	4,350	4,458	4,361	(2.74)	540	18M	77B
1404/08/12	4,440	4,310	4,511	4,484	2.37	1,001	37M	164B
1404/08/11	4,349	4,310	4,450	4,380	0.67	1,283	29M	126B
1404/08/10	4,261	4,261	4,382	4,351	2.26	1,307	55M	237B
1404/08/07	4,140	4,140	4,264	4,255	2.78	1,207	90M	384B
1404/08/06	4,112	4,051	4,190	4,140	1.77	873	26M	108B
1404/08/05	4,130	4,034	4,130	4,068	(1.93)	1,957	39M	157B
1404/08/04	4,149	4,059	4,160	4,148	2.70	1,216	56M	232B
1404/08/03	4,040	3,983	4,040	4,039	2.96	1,282	101M	410B
1404/07/30	3,868	3,868	3,944	3,923	2.43	626	23M	90B
1404/07/29	3,811	3,764	3,865	3,830	1.97	641	25M	96B
1404/07/28	3,620	3,600	3,764	3,756	2.76	1,294	78M	292B
1404/07/27	3,697	3,590	3,697	3,655	1.81	721	26M	96B
1404/07/26	3,590	3,590	3,590	3,590	2.98	260	21M	75B
1404/07/23	3,463	3,454	3,570	3,486	(0.85)	518	24M	82B
1404/07/22	3,558	3,483	3,620	3,516	(1.98)	2,113	44M	156B
1404/07/21	3,580	3,543	3,665	3,587	(0.64)	752	37M	132B
1404/07/20	3,569	3,550	3,665	3,610	1.15	810	47M	169B
1404/07/19	3,553	3,520	3,587	3,569	2.12	301	15M	54B
1404/07/16	3,526	3,430	3,630	3,495	(0.88)	659	35M	121B
1404/07/15	3,425	3,411	3,598	3,526	0.28	703	35M	125B
1404/07/14	3,570	3,466	3,625	3,516	(1.6)	819	34M	119B
1404/07/13	3,659	3,516	3,680	3,573	(0.17)	889	32M	113B
1404/07/12	3,480	3,480	3,579	3,579	2.99	281	32M	115B
1404/07/09	3,410	3,366	3,570	3,475	0.14	862	24M	84B
1404/07/08	3,597	3,410	3,597	3,470	(1.28)	828	31M	108B
1404/07/07	3,520	3,451	3,520	3,515	2.84	1,058	81M	285B
1404/07/06	3,418	3,418	3,418	3,418	2.98	173	14M	48B
1404/07/05	3,229	3,229	3,325	3,319	2.79	241	12M	41B
1404/07/02	3,214	3,214	3,270	3,229	(2.54)	362	13M	40B
1404/07/01	3,300	3,264	3,370	3,313	0.88	420	13M	43B
1404/06/31	3,239	3,239	3,293	3,284	2.69	514	30M	100B
1404/06/30	3,196	3,196	3,244	3,198	(2.91)	397	22M	72B
1404/06/29	3,294	3,294	3,294	3,294	(2.97)	52	6M	20B
1404/06/26	3,370	3,352	3,490	3,395	(1.48)	439	12M	41B
1404/06/25	3,380	3,349	3,486	3,446	1.80	805	24M	82B
1404/06/24	3,460	3,368	3,490	3,385	(2.51)	2,169	63M	215B
1404/06/23	3,473	3,380	3,565	3,472	0.29	1,489	46M	161B
1404/06/22	3,472	3,387	3,472	3,462	2.70	462	25M	86B
1404/06/18	3,340	3,301	3,381	3,371	2.68	711	34M	115B
1404/06/17	3,203	3,203	3,291	3,283	2.72	326	22M	72B
1404/06/16	3,155	3,140	3,246	3,196	1.27	669	26M	83B
1404/06/15	3,228	3,132	3,248	3,156	(2.23)	1,932	45M	143B
1404/06/12	3,290	3,191	3,290	3,228	0.88	724	29M	93B
1404/06/11	3,169	3,110	3,202	3,200	2.93	462	28M	88B
1404/06/09	3,050	3,050	3,180	3,109	0.16	637	25M	78B
1404/06/08	3,105	3,104	3,108	3,104	(3.0)	231	17M	52B
1404/06/05	3,166	3,139	3,247	3,200	1.49	590	22M	71B
1404/06/04	3,185	3,123	3,190	3,153	0.90	269	7M	23B
1404/06/03	3,187	3,084	3,250	3,125	(1.7)	836	27M	83B
1404/06/01	3,191	3,111	3,191	3,179	2.58	944	31M	100B
1404/05/29	3,067	3,033	3,128	3,099	2.04	698	28M	86B
1404/05/28	2,989	2,944	3,067	3,037	1.98	963	33M	99B
1404/05/27	2,978	2,978	2,978	2,978	2.97	127	13M	37B
1404/05/26	2,892	2,892	2,892	2,892	2.99	121	16M	45B
1404/05/25	2,754	2,725	2,880	2,808	(0.04)	640	21M	58B
1404/05/22	2,815	2,808	2,869	2,809	(2.94)	240	14M	39B
1404/05/21	2,928	2,873	2,980	2,894	(2.26)	378	18M	52B
1404/05/20	2,860	2,860	3,000	2,961	1.58	432	10M	29B
1404/05/19	2,980	2,910	3,000	2,915	(2.83)	566	28M	81B
1404/05/18	3,020	2,941	3,082	3,000	0.10	801	24M	72B
1404/05/15	2,950	2,950	3,054	2,997	(1.19)	696	19M	58B
1404/05/14	3,054	2,967	3,054	3,033	2.26	1,258	51M	154B
1404/05/13	2,900	2,890	2,970	2,966	2.84	389	39M	117B
1404/05/12	2,876	2,847	2,938	2,884	0.28	919	27M	78B
1404/05/11	2,880	2,823	2,880	2,876	2.82	1,148	68M	195B
1404/05/08	2,677	2,677	2,802	2,797	2.79	446	25M	71B
1404/05/07	2,719	2,719	2,790	2,721	(2.93)	583	34M	91B
1404/05/06	2,851	2,737	2,861	2,803	0.90	1,465	51M	143B
1404/05/05	2,824	2,772	2,828	2,778	(2.77)	565	41M	115B
1404/05/04	2,858	2,824	2,858	2,857	2.95	807	89M	254B
1404/05/01	2,775	2,775	2,775	2,775	2.97	153	16M	45B
1404/04/31	2,695	2,695	2,695	2,695	2.98	42	6M	17B
1404/04/25	2,806	2,798	2,830	2,817	1.40	434	18M	50B
1404/04/24	2,802	2,769	2,818	2,778	0.62	475	15M	41B
1404/04/23	2,779	2,700	2,810	2,761	0.29	962	36M	100B
1404/04/22	2,757	2,715	2,757	2,753	2.84	574	36M	100B
1404/04/21	2,665	2,630	2,680	2,677	2.88	240	13M	36B
1404/04/18	2,610	2,597	2,640	2,602	(2.8)	268	12M	30B
1404/04/17	2,680	2,675	2,750	2,677	(2.9)	356	16M	42B
1404/04/16	2,801	2,731	2,850	2,757	(1.11)	1,613	36M	98B
1404/04/11	2,782	2,782	2,924	2,788	(2.79)	4,098	345M	961B
1404/04/10	2,868	2,868	2,868	2,868	(2.98)	123	20M	56B
1404/04/09	2,931	2,931	2,931	2,956	(2.15)	25	4M	10B
1404/04/08	2,999	2,999	2,999	3,021	(2.26)	32	4M	11B
1404/04/07	3,027	3,027	3,027	3,091	(0.93)	17	2M	5B
1404/03/21	3,159	3,064	3,175	3,120	1.20	841	36M	111B
1404/03/20	3,050	3,030	3,150	3,083	0.03	991	38M	116B
1404/03/19	3,130	3,045	3,230	3,082	(1.82)	1,695	50M	154B
1404/03/18	3,130	3,130	3,226	3,139	(2.7)	1,016	79M	248B
1404/03/17	3,165	3,165	3,165	3,226	(1.1)	33	2M	6B
1404/03/10	3,340	3,242	3,370	3,262	(2.39)	2,647	93M	303B
1404/03/07	3,385	3,279	3,385	3,342	1.40	1,561	70M	235B
1404/03/06	3,299	3,195	3,305	3,296	2.71	1,643	97M	320B
1404/03/05	3,200	3,180	3,210	3,209	2.95	1,034	76M	244B
1404/03/04	3,120	3,093	3,178	3,117	(2.23)	2,263	90M	280B
1404/03/03	3,231	3,101	3,231	3,188	1.63	3,275	170M	542B
1404/02/31	3,143	3,070	3,143	3,137	2.79	1,116	114M	356B
1404/02/30	3,052	3,052	3,052	3,052	2.97	881	108M	330B
1404/02/29	2,900	2,880	3,006	2,964	1.54	1,617	100M	298B
1404/02/28	2,905	2,905	2,989	2,919	(2.51)	3,652	189M	553B
1404/02/27	3,030	2,940	3,030	2,994	(1.19)	1,683	67M	199B
1404/02/24	3,030	3,030	3,030	3,030	2.99	381	40M	121B
1404/02/23	2,942	2,942	2,942	2,942	2.98	252	28M	83B
1404/02/22	2,857	2,857	2,857	2,857	2.99	112	10M	29B
1404/02/21	2,774	2,774	2,774	2,774	2.97	644	72M	200B
1404/02/20	2,707	2,560	2,707	2,694	2.47	1,630	94M	254B
1404/02/17	2,629	2,629	2,629	2,629	2.98	334	33M	87B
1404/02/16	2,510	2,486	2,576	2,553	2.08	724	43M	109B
1404/02/15	2,527	2,495	2,560	2,501	(2.76)	834	41M	103B
1404/02/14	2,605	2,560	2,630	2,572	(2.54)	954	42M	109B
1404/02/13	2,601	2,601	2,601	2,639	(1.57)	67	3M	8B
1404/02/10	2,690	2,636	2,690	2,681	2.64	755	35M	95B
1404/02/09	2,618	2,556	2,638	2,612	1.95	814	58M	152B
1404/02/08	2,499	2,499	2,571	2,562	2.60	803	38M	96B
1404/02/07	2,422	2,422	2,548	2,497	0.04	1,034	35M	87B
1404/02/06	2,469	2,466	2,497	2,496	2.93	1,019	59M	146B
1404/02/03	2,480	2,342	2,484	2,425	0.50	798	33M	80B
1404/02/01	2,466	2,332	2,466	2,413	0.75	1,638	56M	135B
1404/01/31	2,395	2,393	2,395	2,395	2.97	520	24M	58B
1404/01/30	2,319	2,290	2,329	2,326	2.83	654	23M	54B
1404/01/27	2,240	2,200	2,275	2,262	2.40	841	33M	75B
1404/01/26	2,218	2,157	2,218	2,209	2.55	1,130	54M	119B
1404/01/25	2,154	2,154	2,154	2,154	2.96	130	7M	15B
1404/01/24	2,120	2,120	2,120	2,092	1.60	64	4M	8B
1404/01/23	2,140	2,049	2,140	2,059	(2.51)	1,723	36M	75B
1404/01/20	2,166	2,070	2,166	2,112	0.43	380	12M	25B
1404/01/19	2,117	2,117	2,117	2,103	2.29	122	5M	11B
1404/01/18	2,061	2,041	2,103	2,056	(2.28)	1,431	15M	31B
1404/01/17	2,179	2,094	2,179	2,104	(2.5)	523	21M	45B
1404/01/16	2,198	2,118	2,198	2,158	0.61	913	19M	42B
1404/01/10	2,130	2,106	2,154	2,145	2.53	359	22M	48B
1404/01/09	2,000	1,977	2,099	2,092	2.65	832	52M	109B
1404/01/06	2,030	2,011	2,088	2,038	(0.34)	277	7M	13B
1404/01/05	2,000	2,000	2,045	2,045	2.97	224	11M	23B
1403/12/28	2,000	1,985	2,039	1,986	(2.93)	818	13M	26B
1403/12/27	2,088	2,033	2,088	2,046	(2.34)	2,434	15M	31B
1403/12/26	2,136	2,070	2,136	2,095	(0.9)	1,104	14M	28B
1403/12/25	2,085	2,085	2,114	2,114	2.97	301	17M	36B
1403/12/22	2,035	2,001	2,057	2,053	2.75	515	23M	47B
1403/12/21	2,036	1,975	2,079	1,998	(1.87)	996	12M	25B
1403/12/20	2,130	2,020	2,139	2,036	(2.21)	750	26M	53B
1403/12/19	2,104	2,081	2,104	2,082	(2.94)	431	19M	40B
1403/12/18	2,190	2,139	2,229	2,145	(2.72)	470	22M	47B
1403/12/15	2,278	2,190	2,278	2,205	(2.13)	2,438	15M	34B
1403/12/14	2,210	2,191	2,310	2,253	0.45	460	11M	25B
1403/12/13	2,242	2,242	2,277	2,243	(2.94)	733	35M	78B
1403/12/12	2,310	2,289	2,359	2,311	(0.64)	741	21M	48B
1403/12/11	2,379	2,320	2,385	2,326	(2.72)	836	33M	76B
1403/12/08	2,420	2,362	2,420	2,391	1.74	1,161	44M	105B
1403/12/07	2,350	2,350	2,350	2,350	2.98	627	34M	81B
1403/12/06	2,211	2,211	2,290	2,282	2.61	1,054	68M	154B
1403/12/05	2,200	2,197	2,256	2,224	1.51	504	14M	31B
1403/12/04	2,259	2,185	2,259	2,191	(2.71)	597	15M	34B
1403/12/01	2,255	2,222	2,298	2,252	0.58	380	9M	20B
1403/11/30	2,286	2,192	2,295	2,239	(0.58)	344	8M	18B
1403/11/29	2,247	2,247	2,311	2,252	(2.76)	1,315	62M	139B
1403/11/28	2,277	2,277	2,277	2,316	(1.32)	80	3M	6B
1403/11/27	2,295	2,295	2,295	2,347	(0.76)	101	2M	4B
1403/11/23	2,400	2,364	2,400	2,365	(2.95)	516	20M	47B
1403/11/21	2,499	2,357	2,499	2,437	0.41	886	21M	52B
1403/11/17	2,462	2,392	2,464	2,427	(1.02)	1,084	24M	58B
1403/11/16	2,393	2,393	2,473	2,452	2.12	998	25M	62B
1403/11/15	2,446	2,372	2,446	2,401	(0.08)	1,206	27M	64B
1403/11/14	2,438	2,366	2,449	2,403	0.21	1,795	50M	121B
1403/11/13	2,464	2,383	2,482	2,398	(2.36)	1,280	41M	98B
1403/11/10	2,450	2,450	2,499	2,456	(2.73)	2,150	57M	140B
1403/11/08	2,540	2,516	2,560	2,525	(2.62)	619	21M	52B
1403/11/07	2,590	2,590	2,660	2,593	(2.88)	1,033	17M	45B
1403/11/06	2,689	2,617	2,716	2,670	0.79	627	17M	46B
1403/11/03	2,677	2,618	2,703	2,649	0.72	843	23M	60B
1403/11/02	2,628	2,627	2,708	2,630	(2.88)	1,675	44M	117B
1403/11/01	2,708	2,708	2,708	2,708	(2.97)	533	30M	82B
1403/10/30	2,769	2,767	2,865	2,791	(2.14)	725	20M	57B
1403/10/29	2,875	2,850	2,966	2,852	(2.93)	366	14M	40B
1403/10/26	2,967	2,903	3,058	2,938	(1.8)	641	10M	28B
1403/10/24	3,006	2,950	3,080	2,992	(1.48)	2,562	26M	77B
1403/10/23	3,041	3,036	3,100	3,037	(2.94)	734	33M	101B
1403/10/22	3,309	3,119	3,309	3,129	(2.67)	1,933	35M	109B
1403/10/19	3,216	3,166	3,216	3,215	2.95	1,317	68M	220B
1403/10/18	3,123	3,035	3,123	3,123	2.97	1,076	74M	230B
1403/10/17	3,033	3,033	3,033	3,033	2.99	100	7M	23B
1403/10/16	2,921	2,860	3,010	2,945	0.58	845	29M	84B
1403/10/15	2,931	2,878	2,931	2,928	2.88	728	29M	86B
1403/10/12	2,899	2,800	2,938	2,846	(1.35)	1,630	38M	109B
1403/10/11	2,911	2,881	2,958	2,885	(2.86)	1,441	55M	158B
1403/10/10	3,020	2,959	3,090	2,970	(2.62)	2,095	109M	325B
1403/10/09	3,083	2,930	3,083	3,050	1.87	4,118	197M	601B
1403/10/08	2,994	2,994	2,994	2,994	2.99	106	5M	15B
1403/10/05	2,907	2,907	2,907	2,907	2.98	478	36M	106B
1403/10/04	2,823	2,823	2,823	2,823	2.99	213	17M	47B
1403/10/03	2,745	2,745	2,745	2,741	2.81	99	6M	15B
1403/10/02	2,728	2,728	2,728	2,666	0.64	52	1M	3B
1403/10/01	2,649	2,649	2,649	2,649	2.99	87	6M	16B
1403/09/28	2,572	2,572	2,572	2,572	2.96	136	7M	17B
1403/09/27	2,498	2,498	2,498	2,498	2.97	110	6M	16B
1403/09/26	2,426	2,426	2,426	2,426	2.97	114	7M	16B
1403/09/25	2,417	2,417	2,417	2,356	0.38	40	833K	2B
1403/09/24	2,414	2,414	2,414	2,347	0.13	26	283K	682M
1403/09/11	3,688	3,670	3,790	3,714	(0.64)	961	23M	87B
1403/09/10	3,781	3,704	3,865	3,738	(2.1)	867	20M	73B
1403/09/07	3,798	3,736	3,899	3,818	0.34	763	18M	68B
1403/09/06	3,798	3,798	3,887	3,805	(2.81)	604	20M	76B
1403/09/05	3,872	3,872	3,967	3,915	1.58	1,086	24M	94B
1403/09/04	3,836	3,750	3,875	3,854	2.42	1,002	20M	76B
1403/09/03	3,623	3,621	3,780	3,763	2.53	733	14M	52B
1403/08/30	3,615	3,590	3,759	3,670	(0.81)	510	12M	42B
1403/08/29	3,731	3,534	3,731	3,700	2.13	2,321	36M	132B
1403/08/28	3,550	3,505	3,652	3,623	2.17	328	9M	34B
1403/08/27	3,660	3,460	3,660	3,546	(0.25)	906	21M	74B
1403/08/26	3,555	3,555	3,555	3,555	2.98	88	5M	19B
1403/08/23	3,455	3,400	3,478	3,452	1.14	717	20M	68B
1403/08/22	3,413	3,413	3,413	3,413	2.99	87	5M	16B
1403/08/21	3,314	3,314	3,314	3,314	2.98	83	5M	17B
1403/08/20	3,305	3,305	3,305	3,218	0.28	20	452K	1B
1403/08/15	3,062	3,062	3,229	3,209	2.36	389	9M	29B
1403/08/14	3,119	3,119	3,311	3,135	(2.49)	612	8M	24B
1403/08/13	3,148	3,143	3,156	3,215	(0.77)	83	1M	4B
1403/08/12	3,240	3,205	3,243	3,240	2.89	1,156	11M	37B
1403/08/09	3,115	3,046	3,212	3,149	0.96	356	10M	32B
1403/08/08	3,128	3,060	3,128	3,119	2.70	737	28M	87B
1403/08/07	3,053	3,053	3,053	3,037	2.43	82	4M	13B
1403/08/06	3,022	3,022	3,022	2,965	1.06	38	2M	5B
1403/08/05	2,979	2,979	2,979	2,934	1.42	89	2M	7B
1403/08/02	2,900	2,892	2,980	2,893	(2.95)	218	4M	13B
1403/08/01	3,050	2,961	3,109	2,981	(2.33)	674	8M	24B
1403/07/30	3,070	3,044	3,102	3,052	(2.74)	458	7M	20B
1403/07/29	3,200	3,136	3,220	3,138	(2.91)	737	15M	47B
1403/07/28	3,321	3,229	3,321	3,232	(2.88)	441	13M	41B
1403/07/25	3,339	3,244	3,438	3,328	(0.33)	568	9M	31B
1403/07/24	3,338	3,336	3,378	3,339	(2.91)	470	19M	63B
1403/07/23	3,457	3,438	3,467	3,439	(2.96)	350	11M	37B
1403/07/22	3,650	3,480	3,650	3,544	(0.92)	975	11M	38B
1403/07/21	3,577	3,576	3,577	3,577	2.99	274	12M	42B
1403/07/18	3,455	3,455	3,476	3,473	0.90	324	5M	17B
1403/07/17	3,384	3,384	3,449	3,442	0.79	415	14M	47B
1403/07/16	3,415	3,415	3,448	3,415	(0.99)	450	16M	56B
1403/07/15	3,417	3,417	3,417	3,449	(0.06)	28	207K	707M
1403/07/14	3,421	3,421	3,421	3,451	(0.12)	42	490K	2B
1403/07/11	3,455	3,455	3,469	3,455	(0.97)	273	11M	40B
1403/07/10	3,467	3,467	3,467	3,489	(0.37)	97	2M	5B
1403/07/09	3,568	3,499	3,568	3,502	(0.91)	764	18M	62B
1403/07/08	3,533	3,533	3,590	3,534	(0.95)	1,038	32M	112B
1403/07/07	3,568	3,568	3,568	3,568	(1.0)	83	4M	15B
1403/07/04	3,644	3,586	3,696	3,604	(2.49)	1,069	24M	86B
1403/07/03	3,625	3,625	3,749	3,696	(0.16)	1,424	32M	117B
1403/07/02	3,679	3,600	3,771	3,702	1.09	1,088	21M	77B
1403/07/01	3,649	3,551	3,691	3,662	2.18	1,307	27M	100B
1403/06/28	3,584	3,502	3,607	3,584	2.34	2,556	46M	164B
1403/06/27	3,490	3,480	3,503	3,502	2.97	1,312	25M	89B
1403/06/25	3,345	3,345	3,439	3,401	(0.67)	937	11M	37B
1403/06/24	3,493	3,387	3,537	3,424	(1.92)	1,524	33M	112B
1403/06/21	3,480	3,443	3,566	3,491	(0.6)	1,067	19M	66B
1403/06/20	3,580	3,452	3,589	3,512	(0.57)	1,234	24M	85B
1403/06/19	3,519	3,491	3,533	3,532	2.94	1,768	56M	198B
1403/06/18	3,348	3,270	3,448	3,431	2.48	4,313	104M	358B
1403/06/17	3,350	3,339	3,427	3,348	(2.73)	902	16M	52B
1403/06/13	3,472	3,440	3,478	3,442	(1.94)	2,963	17M	57B
1403/06/11	3,619	3,479	3,619	3,510	(1.13)	4,014	24M	86B
1403/06/10	3,495	3,495	3,628	3,550	(0.45)	2,567	47M	166B
1403/06/07	3,566	3,566	3,566	3,566	(1.98)	624	5M	17B
1403/06/06	3,638	3,638	3,638	3,638	(1.99)	2,079	4M	15B
1403/06/05	3,712	3,712	3,712	3,712	(1.98)	153	9M	32B
1403/06/03	3,787	3,787	3,787	3,787	(1.99)	90	4M	16B
1403/05/31	3,788	3,788	3,788	3,864	(0.03)	6	53K	200M
1403/05/30	3,788	3,788	3,788	3,865	0.0	2	6K	25M
1403/05/29	3,789	3,789	3,789	3,865	(0.03)	13	62K	235M
1403/05/28	3,797	3,797	3,797	3,866	(0.21)	24	381K	1B
1403/05/27	3,798	3,798	3,798	3,874	(0.03)	19	62K	237M
1403/05/24	3,875	3,875	3,875	3,875	(1.0)	60	5M	20B
1403/05/23	3,875	3,875	3,875	3,914	0.0	1	3K	12M
1403/05/22	3,875	3,875	3,875	3,914	0.0	5	25K	96M
1403/05/21	3,875	3,875	3,875	3,914	0.0	3	4K	15M
1403/04/24	3,978	3,970	4,059	3,991	0.45	1,074	4M	15B
1403/04/23	3,959	3,927	4,118	3,973	1.27	438	5M	18B
1403/04/20	4,098	3,910	4,098	3,923	(2.22)	167	8M	33B
1403/04/19	4,190	4,000	4,192	4,012	(1.74)	161	3M	12B
1403/04/18	4,090	4,050	4,172	4,083	(3.22)	236	4M	18B
1403/04/17	4,320	3,940	4,320	4,219	2.13	383	6M	24B
1403/04/16	4,131	4,131	4,131	4,131	5.98	51	671K	3B
1403/04/13	3,847	3,811	3,999	3,898	2.26	334	3M	11B
1403/04/12	3,790	3,782	3,849	3,812	2.39	260	5M	17B
1403/04/11	3,788	3,690	3,788	3,723	0.46	323	3M	10B
1403/04/10	3,711	3,653	3,797	3,706	(4.51)	350	2M	7B
1403/04/09	3,950	3,800	4,000	3,881	(1.4)	140	7M	26B
1403/04/06	3,927	3,823	3,937	3,936	1.97	279	9M	36B
1403/04/04	3,860	3,820	3,860	3,860	1.98	122	7M	28B
1403/04/03	3,764	3,757	3,802	3,785	1.04	378	3M	12B
1403/04/02	3,790	3,721	3,800	3,746	0.43	367	3M	12B
1403/03/30	3,700	3,697	3,737	3,730	1.80	127	2M	9B
1403/03/29	3,666	3,646	3,695	3,664	0.99	483	3M	11B
1403/03/27	3,630	3,621	3,700	3,628	(1.79)	449	5M	19B
1403/03/26	3,811	3,665	3,811	3,694	(1.2)	613	2M	9B
1403/03/23	3,748	3,701	3,809	3,739	0.03	802	3M	13B
1403/03/22	3,738	3,738	3,738	3,738	1.99	268	16M	58B
1403/03/21	3,656	3,630	3,692	3,665	1.24	210	3M	12B
1403/03/20	3,659	3,571	3,659	3,620	(0.52)	234	2M	8B
1403/03/19	3,695	3,624	3,767	3,639	(1.57)	183	3M	9B
1403/03/16	3,844	3,695	3,844	3,697	(1.94)	196	8M	30B
1403/03/13	3,800	3,757	3,880	3,770	(1.64)	164	4M	14B
1403/03/12	3,827	3,749	3,901	3,833	0.21	221	4M	14B
1403/03/09	3,750	3,750	3,825	3,825	2.00	105	4M	16B
1403/03/08	3,677	3,677	3,750	3,750	1.99	148	7M	27B
1403/03/07	3,677	3,677	3,708	3,677	(2.0)	144	5M	19B
1403/03/06	3,752	3,752	3,755	3,752	(1.99)	88	2M	8B
1403/03/05	3,980	3,826	3,980	3,828	(1.95)	171	5M	21B
1403/03/01	3,803	3,800	3,911	3,904	1.80	277	7M	28B
1403/02/30	3,970	3,819	4,019	3,835	(4.6)	328	6M	24B
1403/02/29	4,079	3,966	4,079	4,020	1.36	253	6M	23B
1403/02/26	3,840	3,840	4,049	3,966	1.59	318	7M	28B
1403/02/25	3,990	3,830	4,049	3,904	(0.94)	130	2M	8B
1403/02/24	4,075	3,893	4,075	3,941	(3.81)	320	5M	21B
1403/02/23	4,100	4,060	4,180	4,097	(0.82)	193	4M	18B
1403/02/22	4,181	4,062	4,289	4,131	(2.57)	371	7M	29B
1403/02/19	4,240	4,166	4,350	4,240	(1.74)	203	3M	14B
1403/02/18	4,380	4,275	4,380	4,315	0.37	530	9M	38B
1403/02/17	4,370	4,274	4,375	4,299	(1.01)	351	6M	27B
1403/02/16	4,450	4,290	4,450	4,343	(1.0)	445	7M	31B
1403/02/12	4,232	4,232	4,427	4,387	1.95	567	8M	34B
1403/02/11	4,470	4,222	4,479	4,303	(2.0)	339	5M	23B
1403/02/10	4,313	4,313	4,444	4,391	0.90	601	5M	20B
1403/02/09	4,410	4,328	4,410	4,352	(0.14)	554	10M	42B
1403/02/08	4,434	4,303	4,435	4,358	(2.0)	636	14M	60B
1403/02/05	4,471	4,351	4,499	4,447	(0.94)	979	22M	98B
1403/02/04	4,530	4,410	4,615	4,489	0.70	775	14M	65B
1403/02/03	4,300	4,300	4,471	4,458	4.67	816	27M	121B
1403/02/02	4,200	4,103	4,320	4,259	3.10	411	6M	27B
1403/02/01	4,100	4,096	4,185	4,131	3.64	417	7M	29B
1403/01/29	3,954	3,952	4,030	3,986	(0.13)	380	8M	33B
1403/01/28	3,991	3,991	4,048	3,991	(0.99)	191	7M	28B
1403/01/27	3,964	3,964	4,032	4,031	0.95	204	6M	23B
1403/01/26	3,993	3,993	3,993	3,993	(0.99)	73	4M	16B
1403/01/25	4,149	4,027	4,149	4,033	(4.84)	520	15M	62B
1403/01/21	4,223	4,210	4,280	4,238	(0.7)	185	3M	12B
1403/01/20	4,279	4,193	4,340	4,268	2.28	424	5M	22B
1403/01/19	4,168	4,125	4,271	4,173	0.14	133	3M	11B
1403/01/18	4,200	4,090	4,220	4,167	(0.86)	386	14M	59B
1403/01/15	4,180	4,120	4,284	4,203	0.31	327	5M	20B
1403/01/14	4,110	4,110	4,239	4,190	(2.51)	1,141	7M	29B
1403/01/11	4,367	4,263	4,367	4,298	0.70	1,148	10M	43B
1403/01/08	4,298	4,180	4,379	4,268	1.55	399	6M	27B
1403/01/07	4,242	4,180	4,300	4,203	(1.89)	374	7M	28B
1403/01/06	4,319	4,227	4,365	4,284	0.97	605	8M	35B
1403/01/05	4,240	4,180	4,300	4,243	1.51	392	8M	32B
1402/12/28	4,210	4,132	4,238	4,180	1.21	247	4M	15B
1402/12/27	4,075	4,075	4,205	4,130	0.88	243	6M	25B
1402/12/26	4,199	4,070	4,199	4,094	(0.27)	222	4M	17B
1402/12/23	4,071	4,071	4,168	4,105	(1.91)	410	7M	29B
1402/12/22	4,300	4,125	4,300	4,185	(2.17)	611	8M	33B
1402/12/21	4,100	4,062	4,312	4,278	4.11	936	15M	65B
1402/12/20	4,120	4,090	4,300	4,109	(2.05)	381	3M	13B
1402/12/16	4,300	4,150	4,330	4,195	(1.36)	293	4M	18B
1402/12/15	4,050	4,050	4,323	4,253	3.28	618	6M	26B
1402/12/14	4,189	4,058	4,189	4,118	(0.02)	422	6M	24B
1402/12/13	3,997	3,997	4,124	4,119	4.86	607	11M	45B
1402/12/12	3,965	3,850	3,985	3,928	1.60	361	7M	26B
1402/12/09	3,890	3,820	4,000	3,866	(0.72)	489	8M	30B
1402/12/08	3,885	3,870	3,940	3,894	0.67	200	2M	7B
1402/12/07	3,950	3,800	4,030	3,868	(2.64)	291	3M	11B
1402/12/05	4,000	3,950	4,029	3,973	(0.65)	218	3M	11B
1402/12/02	4,030	3,960	4,040	3,999	(1.14)	179	2M	7B
1402/12/01	4,025	4,000	4,090	4,045	(0.22)	423	3M	14B
1402/11/30	4,096	4,000	4,129	4,054	1.43	149	1M	6B
1402/11/29	4,056	3,931	4,056	3,997	0.23	626	7M	28B
1402/11/28	4,145	3,936	4,145	3,988	(0.45)	525	3M	14B
1402/11/25	4,050	3,980	4,050	4,006	(0.5)	161	1M	5B
1402/11/24	4,070	3,941	4,120	4,026	(1.95)	393	5M	21B
1402/11/23	4,141	4,061	4,200	4,106	(1.37)	293	3M	13B
1402/11/21	4,215	4,144	4,215	4,163	(0.26)	133	1M	5B
1402/11/18	4,150	4,140	4,217	4,174	(0.67)	262	3M	13B
1402/11/17	4,230	4,155	4,250	4,202	(1.22)	1,096	5M	20B
1402/11/16	4,251	4,228	4,300	4,254	(0.84)	627	4M	17B
1402/11/15	4,330	4,244	4,359	4,290	(0.88)	394	3M	14B
1402/11/14	4,360	4,280	4,360	4,328	1.22	324	5M	21B
1402/11/11	4,250	4,250	4,310	4,276	(0.47)	325	8M	35B
1402/11/10	4,272	4,272	4,332	4,296	(0.05)	557	4M	19B
1402/11/09	4,294	4,266	4,342	4,298	(0.46)	559	5M	20B
1402/11/08	4,329	4,257	4,370	4,318	0.51	320	4M	16B
1402/11/07	4,380	4,240	4,380	4,296	0.21	369	4M	19B
1402/11/04	4,330	4,243	4,340	4,287	0.23	337	7M	30B
1402/11/03	4,389	4,241	4,390	4,277	(1.52)	453	12M	53B
1402/11/02	4,327	4,311	4,440	4,343	0.0	433	10M	44B
1402/11/01	4,311	4,273	4,410	4,343	(1.07)	472	11M	50B
1402/10/30	4,397	4,303	4,430	4,390	0.76	473	11M	49B
1402/10/27	4,450	4,324	4,450	4,357	0.07	546	11M	46B
1402/10/26	4,445	4,315	4,456	4,354	(3.86)	1,291	13M	55B
1402/10/25	4,490	4,461	4,625	4,529	0.40	284	4M	20B
1402/10/24	4,560	4,480	4,560	4,511	(0.29)	355	3M	15B
1402/10/23	4,560	4,470	4,630	4,524	(0.88)	285	3M	16B
1402/10/20	4,550	4,520	4,679	4,564	0.31	225	3M	14B
1402/10/19	4,630	4,500	4,657	4,550	(0.91)	279	5M	24B
1402/10/18	4,605	4,535	4,637	4,592	(0.22)	241	2M	10B
1402/10/17	4,640	4,560	4,654	4,602	(0.86)	1,134	5M	25B
1402/10/16	4,779	4,606	4,779	4,642	(1.23)	1,643	5M	23B
1402/10/13	4,673	4,636	4,760	4,700	(1.76)	224	4M	20B
1402/10/12	4,680	4,680	4,850	4,784	2.46	486	7M	32B
1402/10/11	4,769	4,600	4,795	4,669	(1.21)	344	5M	23B
1402/10/10	4,670	4,625	4,770	4,726	1.83	1,578	8M	37B
1402/10/09	4,630	4,622	4,685	4,641	0.35	452	4M	16B
1402/10/06	4,500	4,500	4,700	4,625	2.48	356	4M	19B
1402/10/05	4,500	4,495	4,560	4,513	(0.27)	196	3M	15B
1402/10/04	4,460	4,404	4,578	4,525	0.11	314	4M	19B
1402/10/03	4,519	4,466	4,560	4,520	0.16	222	3M	15B
1402/10/02	4,500	4,472	4,540	4,513	0.42	260	3M	13B
1402/09/29	4,460	4,460	4,538	4,494	(0.11)	221	4M	18B
1402/09/28	4,489	4,427	4,587	4,499	(0.88)	541	6M	26B
1402/09/27	4,515	4,500	4,590	4,539	1.34	268	5M	23B
1402/09/25	4,450	4,390	4,526	4,479	1.17	350	6M	25B
1402/09/22	4,387	4,387	4,480	4,427	(0.96)	335	8M	36B
1402/09/21	4,440	4,430	4,500	4,470	(0.04)	282	2M	7B
1402/09/20	4,431	4,426	4,533	4,472	0.93	372	5M	24B
1402/09/19	4,444	4,360	4,478	4,431	0.27	391	3M	14B
1402/09/18	4,440	4,362	4,482	4,419	0.07	824	5M	24B
1402/09/15	4,331	4,330	4,460	4,416	2.41	396	4M	19B
1402/09/14	4,300	4,240	4,380	4,312	(1.17)	596	7M	31B
1402/09/13	4,410	4,320	4,427	4,363	1.94	288	2M	10B
1402/09/12	4,288	4,238	4,381	4,280	(0.88)	620	4M	16B
1402/09/11	4,369	4,262	4,390	4,318	0.91	239	3M	12B
1402/09/08	4,300	4,259	4,363	4,279	0.35	459	4M	18B
1402/09/07	4,238	4,238	4,310	4,264	0.47	1,224	3M	14B
1402/09/06	4,250	4,204	4,290	4,244	0.64	333	4M	18B
1402/09/05	4,270	4,160	4,270	4,217	(0.47)	933	4M	18B
1402/09/04	4,270	4,200	4,317	4,237	(2.37)	529	5M	20B
1402/09/01	4,390	4,299	4,441	4,340	(1.88)	1,190	5M	22B
1402/08/30	4,550	4,315	4,571	4,423	(1.58)	1,047	10M	44B
1402/08/29	4,494	4,485	4,494	4,494	5.00	473	21M	95B
1402/08/17	8,120	8,100	8,340	8,230	1.98	541	5M	38B
1402/08/16	8,130	8,000	8,240	8,070	(0.62)	458	5M	37B
1402/08/15	8,130	7,980	8,230	8,120	(0.37)	342	3M	23B
1402/08/14	8,090	7,900	8,200	8,150	4.35	450	7M	58B
1402/08/13	7,730	7,610	7,840	7,810	4.55	299	3M	26B
1402/08/10	7,690	7,360	7,690	7,470	(3.11)	167	1M	11B
1402/08/09	7,750	7,600	7,800	7,710	1.58	150	1M	10B
1402/08/08	7,390	7,390	7,690	7,590	2.57	223	2M	18B
1402/08/07	7,330	7,280	7,600	7,400	1.51	209	2M	18B
1402/08/06	7,710	7,280	7,710	7,290	(4.83)	484	9M	69B
1402/08/03	7,700	7,580	7,820	7,660	(0.26)	192	782K	6B
1402/08/02	8,000	7,620	8,000	7,680	(4.24)	550	5M	36B
1402/08/01	8,340	7,970	8,370	8,020	(4.3)	1,262	10M	76B
1402/07/30	8,800	8,250	8,800	8,380	(3.12)	1,091	8M	68B
1402/07/29	8,530	8,510	8,820	8,650	0.0	177	2M	14B
1402/07/26	8,750	8,530	8,870	8,650	(1.7)	601	3M	29B
1402/07/25	8,970	8,670	8,970	8,800	0.34	472	3M	22B
1402/07/24	8,610	8,610	8,890	8,770	2.57	150	1M	11B
1402/07/23	8,700	8,440	8,700	8,550	0.23	147	2M	14B
1402/07/22	8,690	8,460	8,710	8,530	(3.51)	198	2M	16B
1402/07/19	8,960	8,790	8,960	8,840	(0.79)	168	1M	9B
1402/07/18	9,080	8,830	9,080	8,910	1.37	122	619K	6B
1402/07/17	8,410	8,410	8,900	8,790	3.66	289	3M	25B
1402/07/16	8,780	8,390	8,780	8,480	(3.96)	354	4M	32B
1402/07/15	8,910	8,780	8,990	8,830	(1.56)	305	2M	17B
1402/07/12	8,950	8,910	9,060	8,970	0.0	279	2M	20B
1402/07/10	9,000	8,910	9,130	8,970	(1.43)	517	3M	29B
1402/07/09	9,120	8,970	9,220	9,100	(0.98)	461	4M	34B
1402/07/08	9,370	9,080	9,390	9,190	(0.97)	237	2M	15B
1402/07/05	9,310	9,200	9,430	9,280	(2.11)	297	1M	11B
1402/07/04	9,410	9,370	9,650	9,480	0.64	277	1M	14B
1402/07/03	9,650	9,330	9,650	9,420	(2.48)	417	2M	22B
1402/07/01	9,950	9,580	9,950	9,660	(0.82)	268	2M	15B
1402/06/29	9,770	9,610	9,850	9,740	0.10	106	1M	13B
1402/06/28	9,850	9,660	9,850	9,730	(0.82)	185	928K	9B
1402/06/27	9,830	9,750	9,930	9,810	(1.21)	267	2M	16B
1402/06/26	9,830	9,750	10,010	9,930	0.0	244	2M	15B
1402/06/22	9,920	9,850	9,960	9,930	1.02	181	2M	22B
1402/06/21	9,860	9,770	9,920	9,830	0.61	116	1M	11B
1402/06/20	9,800	9,710	9,830	9,770	(0.1)	247	2M	24B
1402/06/19	9,630	9,630	9,830	9,780	1.03	131	2M	17B
1402/06/18	9,720	9,630	9,780	9,680	(1.33)	135	2M	17B
1402/06/14	9,820	9,730	9,990	9,810	(0.1)	351	2M	17B
1402/06/13	9,850	9,730	9,940	9,820	0.0	333	2M	21B
1402/06/12	10,150	9,730	10,150	9,820	(1.6)	472	4M	41B
1402/06/11	10,050	9,720	10,170	9,980	0.0	344	3M	25B
1402/06/08	10,000	9,830	10,280	9,980	0.40	332	3M	31B
1402/06/07	9,600	9,600	10,030	9,940	3.87	440	7M	67B
1402/06/06	9,570	9,500	9,660	9,570	1.81	256	4M	38B
1402/06/05	9,200	9,200	9,590	9,400	2.40	271	2M	21B
1402/06/04	9,080	8,920	9,250	9,180	4.20	303	7M	61B
1402/06/01	9,060	8,700	9,060	8,810	1.03	209	2M	15B
1402/05/31	9,140	8,640	9,140	8,720	(2.13)	353	1M	11B
1402/05/30	8,850	8,840	9,000	8,910	0.79	169	2M	13B
1402/05/29	9,010	8,550	9,010	8,840	(1.01)	587	3M	27B
1402/05/28	9,130	8,750	9,290	8,930	(3.04)	258	1M	11B
1402/05/25	9,260	9,110	9,420	9,210	(0.54)	154	1M	11B
1402/05/24	9,210	9,150	9,370	9,260	(0.64)	173	2M	17B
1402/05/23	9,240	9,240	9,440	9,320	1.08	112	1M	12B
1402/05/22	9,110	9,110	9,400	9,220	(0.97)	280	2M	19B
1402/05/21	9,500	9,160	9,640	9,310	(3.42)	761	5M	50B
1402/05/18	9,830	9,600	9,830	9,640	(0.31)	145	1M	10B
1402/05/17	9,630	9,580	9,820	9,670	(1.53)	165	1M	12B
1402/05/16	9,900	9,790	10,050	9,820	0.10	204	2M	16B
1402/05/15	9,950	9,620	9,980	9,810	(1.6)	253	2M	16B
1402/05/14	9,680	9,650	10,000	9,970	4.62	222	2M	18B
1402/05/10	9,650	9,430	9,650	9,530	1.49	129	953K	9B
1402/05/09	9,540	9,320	9,560	9,390	0.11	222	2M	15B
1402/05/08	9,640	9,270	9,640	9,380	(0.64)	407	3M	32B
1402/05/07	9,510	9,320	9,790	9,440	(1.26)	213	2M	19B
1402/05/04	9,550	9,410	9,670	9,560	3.80	379	4M	40B
1402/05/01	9,120	9,010	9,300	9,210	3.60	210	1M	9B
1402/04/26	9,440	9,050	9,630	9,090	(4.52)	587	9M	81B
1402/04/25	10,150	9,390	10,150	9,520	(3.64)	421	3M	25B
1402/04/24	10,150	9,660	10,150	9,880	1.65	363	4M	37B
1402/04/21	9,990	9,580	10,200	9,720	(3.57)	506	3M	30B
1402/04/20	10,440	9,880	10,440	10,080	(2.8)	541	3M	35B
1402/04/19	10,610	10,300	10,780	10,370	(4.34)	650	5M	54B
1402/04/18	11,110	10,680	11,130	10,840	(3.56)	1,317	7M	79B
1402/04/17	11,500	11,120	11,500	11,240	(1.92)	502	2M	18B
1402/04/14	11,510	11,300	11,700	11,460	0.35	371	3M	34B
1402/04/13	11,000	11,000	11,510	11,420	4.10	630	5M	56B
1402/04/12	11,010	10,860	11,130	10,970	(0.09)	402	3M	38B
1402/04/11	10,930	10,700	11,130	10,980	(0.54)	609	7M	82B
1402/04/10	11,040	10,950	11,130	11,040	(0.45)	366	3M	30B
1402/04/07	11,010	10,890	11,200	11,090	(1.25)	159	2M	19B
1402/04/06	11,360	11,040	11,430	11,230	(0.44)	492	5M	60B
1402/04/05	10,860	10,820	11,380	11,280	4.06	781	8M	87B
1402/04/04	10,850	10,620	11,170	10,840	1.78	547	3M	37B
1402/04/03	10,700	10,510	10,950	10,650	(0.75)	423	3M	28B
1402/03/31	10,900	10,610	10,900	10,730	1.42	223	1M	13B
1402/03/30	10,470	10,360	10,820	10,580	1.05	288	3M	28B
1402/03/29	10,590	10,350	10,590	10,470	1.16	457	7M	72B
1402/03/28	10,590	10,060	10,590	10,350	(2.08)	387	3M	31B
1402/03/27	10,740	10,430	10,990	10,570	(1.58)	789	9M	91B
1402/03/24	10,500	10,500	10,960	10,740	1.99	329	2M	25B
1402/03/23	10,940	10,420	10,950	10,530	(0.28)	475	4M	45B
1402/03/22	11,300	10,490	11,300	10,560	(4.35)	672	9M	95B
1402/03/21	11,090	10,860	11,270	11,040	0.73	552	2M	24B
1402/03/20	11,380	10,920	11,380	10,960	(4.61)	747	9M	97B
1402/03/17	11,400	11,370	11,750	11,490	1.06	717	4M	52B
1402/03/16	10,900	10,900	11,380	11,370	4.89	960	14M	155B
1402/03/13	10,720	10,500	10,950	10,840	3.24	516	4M	43B
1402/03/10	10,600	10,370	10,720	10,500	0.10	811	9M	94B
1402/03/09	10,370	10,370	10,590	10,490	0.29	662	6M	61B
1402/03/08	10,600	10,280	10,880	10,460	(0.48)	956	8M	86B
1402/03/07	11,200	10,420	11,250	10,510	(4.11)	992	10M	102B
1402/03/06	11,390	10,830	11,400	10,960	(3.86)	1,407	9M	93B
1402/03/03	11,350	11,170	11,600	11,400	0.44	733	3M	39B
1402/03/02	11,300	11,200	11,450	11,350	0.89	679	8M	90B
1402/03/01	11,350	11,110	11,350	11,250	0.09	1,135	8M	94B
1402/02/31	11,290	11,190	11,530	11,240	(4.5)	1,915	19M	209B
1402/02/30	11,900	11,700	12,150	11,770	(4.39)	1,103	10M	123B
1402/02/27	12,300	11,810	12,650	12,310	1.74	599	4M	50B
1402/02/25	12,200	11,830	12,280	12,100	0.50	887	9M	105B
1402/02/24	11,900	11,700	12,040	12,040	4.97	651	12M	143B
1402/02/23	11,860	11,400	11,900	11,470	(4.34)	1,146	13M	151B
1402/02/20	12,650	11,570	12,760	11,990	(1.4)	1,146	9M	109B
1402/02/19	11,980	11,980	12,600	12,160	(3.57)	1,261	12M	146B
1402/02/18	12,610	12,610	12,820	12,610	(4.97)	576	9M	110B
1402/02/17	13,700	13,240	13,990	13,270	(4.74)	1,082	18M	234B
1402/02/16	14,330	13,690	14,390	13,930	(2.18)	2,398	22M	306B
1402/02/13	13,800	13,800	14,330	14,240	4.32	1,024	12M	169B
1402/02/12	13,300	13,260	13,660	13,650	4.92	1,199	19M	253B
1402/02/11	13,150	12,760	13,150	13,010	0.08	1,561	21M	273B
1402/02/10	13,100	12,810	13,300	13,000	0.93	1,263	11M	148B
1402/02/09	12,500	12,500	13,050	12,880	3.29	1,605	19M	241B
1402/02/06	12,100	11,950	12,780	12,470	(0.08)	1,309	11M	132B
1402/02/05	12,970	12,250	12,970	12,480	(1.81)	2,660	19M	236B
1402/02/04	13,000	12,440	13,090	12,710	(2.9)	2,311	17M	217B
1402/01/30	13,160	12,730	13,160	13,090	4.39	3,443	46M	597B
1402/01/29	12,540	12,190	12,540	12,540	4.94	660	16M	203B
1402/01/28	12,060	11,640	12,060	11,950	4.00	1,298	21M	256B
1402/01/27	11,500	11,080	11,630	11,490	3.70	1,146	14M	165B
1402/01/26	10,860	10,760	11,290	11,080	2.97	1,912	22M	246B
1402/01/22	10,700	10,570	10,980	10,760	(1.47)	2,309	14M	153B
1402/01/21	11,350	10,700	11,430	10,920	(3.02)	4,993	27M	293B
1402/01/20	11,070	10,770	11,420	11,260	3.49	1,932	19M	216B
1402/01/19	10,880	10,550	10,890	10,880	4.82	1,665	19M	207B
1402/01/16	9,870	9,870	10,500	10,380	3.80	2,134	20M	208B
1402/01/15	10,280	9,850	10,280	10,000	0.70	1,898	12M	118B
1402/01/14	10,000	9,510	10,190	9,930	0.30	2,256	14M	136B
1402/01/09	9,500	9,500	10,150	9,900	1.33	2,923	23M	231B
1402/01/08	9,950	9,620	10,090	9,770	0.21	2,241	11M	108B
1402/01/06	10,080	9,490	10,080	9,510	(4.71)	1,711	15M	141B
1402/01/05	10,100	9,810	10,140	9,980	2.25	1,835	15M	146B
1401/12/28	9,950	9,410	10,000	9,760	(1.31)	4,510	28M	272B
1401/12/27	9,700	9,700	9,920	9,890	4.66	1,222	19M	187B
1401/12/24	9,350	9,200	9,450	9,450	5.00	1,211	24M	229B
1401/12/23	8,680	8,560	9,150	9,000	3.21	1,401	17M	154B
1401/12/22	8,320	8,320	8,770	8,720	4.31	1,649	22M	190B
1401/12/21	8,530	8,170	8,530	8,360	(2.68)	875	10M	86B
1401/12/20	8,710	8,360	9,090	8,590	4.12	1,441	17M	143B
1401/12/16	8,190	8,030	8,430	8,250	2.74	1,448	29M	241B
1401/12/15	7,810	7,760	8,150	8,030	2.29	597	10M	78B
1401/12/14	7,930	7,750	8,090	7,850	(1.13)	822	11M	90B
1401/12/13	7,960	7,870	8,070	7,940	(1.61)	691	5M	38B
1401/12/10	7,870	7,840	8,280	8,070	1.13	932	16M	129B
1401/12/09	8,000	7,900	8,100	7,980	(1.12)	936	10M	78B
1401/12/08	8,190	7,850	8,240	8,070	(0.98)	544	6M	45B
1401/12/07	8,250	7,910	8,250	8,150	3.69	1,042	21M	174B
1401/12/06	7,770	7,770	7,860	7,860	4.94	558	19M	149B
1401/12/03	7,500	7,350	7,850	7,490	(2.98)	548	6M	43B
1401/12/02	7,730	7,530	7,730	7,720	4.75	615	15M	115B
1401/12/01	7,200	7,200	7,390	7,370	4.69	445	11M	84B
1401/11/30	6,810	6,800	7,150	7,040	3.23	323	4M	29B
1401/11/26	6,790	6,750	6,990	6,820	(1.02)	194	1M	8B
1401/11/25	7,000	6,800	7,090	6,890	(2.27)	308	2M	14B
1401/11/24	6,810	6,810	7,230	7,050	2.03	356	3M	23B
1401/11/23	6,890	6,860	7,000	6,910	(0.72)	203	1M	9B
1401/11/19	7,110	6,840	7,110	6,960	0.14	240	2M	16B
1401/11/18	6,910	6,850	7,100	6,950	0.43	343	3M	21B
1401/11/17	6,660	6,550	7,090	6,920	2.06	375	4M	28B
1401/11/16	7,000	6,730	7,080	6,780	(4.24)	650	12M	83B
1401/11/12	7,260	7,000	7,310	7,080	(1.53)	372	3M	18B
1401/11/11	7,100	7,100	7,350	7,190	1.27	401	4M	28B
1401/11/10	7,110	6,950	7,260	7,100	(1.53)	658	7M	47B
1401/11/09	7,420	7,190	7,440	7,210	(4.63)	559	11M	77B
1401/11/08	7,740	7,500	7,990	7,560	(4.18)	1,147	20M	150B
1401/11/05	7,890	7,890	7,890	7,890	(4.94)	362	6M	46B
1401/11/04	8,650	8,160	8,650	8,300	(2.24)	672	5M	38B
1401/11/03	8,540	8,330	8,740	8,490	1.92	953	12M	102B
1401/11/02	8,040	8,040	8,380	8,330	4.26	1,374	16M	135B
1401/11/01	8,370	7,960	8,490	7,990	(4.54)	1,287	16M	127B
1401/10/28	8,310	8,210	8,600	8,370	(2.45)	1,016	6M	50B
1401/10/27	8,360	8,350	8,760	8,580	2.75	996	8M	65B
1401/10/26	8,350	8,250	8,350	8,350	4.90	902	17M	145B
1401/10/24	7,650	7,510	8,150	7,960	1.40	681	6M	50B
1401/10/21	7,590	7,360	8,030	7,850	2.61	1,212	14M	109B
1401/10/20	7,800	7,440	7,900	7,650	(1.54)	1,253	11M	82B
1401/10/19	7,800	7,570	7,800	7,770	4.58	1,706	29M	224B
1401/10/18	7,170	7,170	7,470	7,430	4.35	610	12M	89B
1401/10/17	6,880	6,870	7,170	7,120	4.25	846	11M	78B
1401/10/14	6,880	6,760	6,970	6,830	(2.29)	774	8M	53B
1401/10/13	7,180	6,850	7,270	6,990	(2.65)	951	10M	73B
1401/10/12	6,950	6,950	7,300	7,180	1.41	821	22M	158B
1401/10/11	7,170	6,880	7,430	7,080	(1.53)	998	13M	90B
1401/10/10	7,170	7,150	7,370	7,190	(4.39)	991	17M	121B
1401/10/07	7,270	7,140	7,530	7,520	4.74	943	20M	151B
1401/10/05	7,190	7,110	7,340	7,180	(0.97)	936	9M	68B
1401/10/04	7,330	7,160	7,460	7,250	0.0	1,104	15M	106B
1401/10/03	7,130	6,940	7,330	7,250	3.72	1,160	19M	140B
1401/09/30	6,660	6,660	7,040	6,990	4.17	1,044	19M	131B
1401/09/29	6,890	6,590	6,900	6,710	(0.45)	491	5M	37B
1401/09/28	6,880	6,660	7,000	6,740	(3.85)	721	5M	32B
1401/09/27	6,720	6,720	7,170	7,010	2.49	510	4M	29B
1401/09/26	6,890	6,610	6,940	6,840	1.33	551	6M	44B
1401/09/23	6,910	6,600	7,120	6,750	(2.46)	882	7M	50B
1401/09/22	6,660	6,660	6,940	6,920	4.69	1,081	19M	132B
1401/09/21	6,450	6,450	6,660	6,610	4.09	998	10M	65B
1401/09/20	6,080	6,080	6,390	6,350	4.27	952	10M	65B
1401/09/19	6,010	5,980	6,240	6,090	0.33	592	4M	21B
1401/09/16	6,180	5,990	6,330	6,070	(3.65)	1,057	10M	59B
1401/09/15	6,310	6,210	6,360	6,300	(0.16)	412	3M	21B
1401/09/14	6,300	6,240	6,400	6,310	1.12	608	5M	31B
1401/09/13	6,020	6,000	6,350	6,240	1.30	840	8M	50B
1401/09/12	6,400	6,130	6,400	6,160	(4.5)	1,210	15M	94B
1401/09/09	6,650	6,270	6,730	6,450	(1.23)	1,260	10M	63B
1401/09/08	6,570	6,360	6,890	6,530	9.75	2,421	40M	264B
1401/08/16	25,800	25,150	26,700	26,350	3.54	776	4M	110B
1401/08/15	25,100	24,750	25,900	25,450	3.04	736	3M	66B
1401/08/14	24,200	24,200	24,700	24,700	4.88	272	2M	50B
1401/08/11	22,700	22,300	23,800	23,550	3.74	695	3M	74B
1401/08/10	23,500	22,200	23,900	22,700	(2.78)	1,314	8M	191B
1401/08/09	23,300	22,400	23,750	23,350	(0.21)	642	2M	52B
1401/08/08	24,700	23,350	24,700	23,400	(4.68)	440	2M	40B
1401/08/07	24,750	23,900	25,300	24,550	(0.81)	411	1M	30B
1401/08/04	25,050	24,500	25,800	24,750	(1.59)	292	621K	15B
1401/08/03	25,300	25,000	25,400	25,150	(1.18)	235	684K	17B
1401/08/02	25,400	25,200	26,450	25,450	(2.49)	237	371K	9B
1401/08/01	26,000	25,550	26,600	26,100	2.96	441	1M	32B
1401/07/30	25,250	24,450	25,850	25,350	1.20	171	294K	7B
1401/07/27	24,800	24,800	25,250	25,050	1.42	165	175K	4B
1401/07/26	24,750	24,300	24,800	24,700	1.86	179	480K	12B
1401/07/25	24,050	23,950	24,750	24,250	0.41	163	279K	7B
1401/07/24	24,500	23,900	25,000	24,150	(3.4)	245	670K	16B
1401/07/23	25,100	24,550	25,200	25,000	0.81	200	373K	9B
1401/07/20	24,450	24,400	25,100	24,800	1.85	223	619K	15B
1401/07/19	24,550	24,000	25,000	24,350	0.41	308	604K	15B
1401/07/18	25,250	24,050	25,250	24,250	(0.61)	330	575K	14B
1401/07/17	24,900	24,100	25,000	24,400	(1.81)	402	2M	55B
1401/07/16	26,000	24,100	26,150	24,850	(1.78)	499	1M	35B
1401/07/12	25,100	24,150	25,800	25,300	2.85	788	4M	108B
1401/07/11	24,350	24,300	25,600	24,600	0.41	220	862K	21B
1401/07/10	25,050	23,950	25,750	24,500	(2.2)	346	871K	21B
1401/07/09	26,300	24,700	26,300	25,050	(3.28)	369	745K	19B
1401/07/06	25,500	25,050	26,300	25,900	3.39	430	3M	69B
1401/07/04	25,300	24,600	25,850	25,050	(1.57)	424	951K	24B
1401/07/02	26,000	25,400	26,450	25,450	(4.68)	590	2M	52B
1401/06/30	27,500	26,050	27,500	26,700	(1.84)	380	977K	26B
1401/06/29	27,700	26,850	28,000	27,200	(2.51)	503	901K	25B
1401/06/28	28,200	27,600	28,300	27,900	0.90	383	556K	16B
1401/06/27	27,450	26,950	28,450	27,650	0.55	1,112	3M	91B
1401/06/23	27,200	27,000	28,000	27,500	0.73	289	727K	20B
1401/06/22	27,150	27,000	27,700	27,300	1.11	354	878K	24B
1401/06/21	27,650	26,700	27,950	27,000	(1.46)	1,109	2M	59B
1401/06/20	28,100	27,100	28,100	27,400	(0.9)	270	447K	12B
1401/06/19	28,150	27,450	28,150	27,650	1.10	408	1M	30B
1401/06/16	27,450	27,150	28,000	27,350	(2.15)	406	2M	46B
1401/06/15	28,300	27,450	28,700	27,950	(0.53)	401	730K	20B
1401/06/14	27,650	27,650	28,900	28,100	1.08	473	2M	44B
1401/06/13	27,700	27,550	28,350	27,800	0.0	372	468K	13B
1401/06/12	27,700	27,500	28,150	27,800	(0.36)	269	278K	8B
1401/06/09	27,800	27,500	28,550	27,900	(0.18)	886	2M	67B
1401/06/08	27,750	27,250	28,450	27,950	0.36	420	797K	22B
1401/06/07	28,000	27,300	28,800	27,850	0.18	679	2M	65B
1401/06/06	27,700	27,450	28,300	27,800	(2.11)	389	1M	28B
1401/06/05	28,700	27,600	29,000	28,400	1.79	698	1M	35B
1401/06/02	27,100	26,850	28,100	27,900	4.10	773	3M	94B
1401/06/01	26,700	26,400	27,100	26,800	0.75	805	1M	39B
1401/05/31	27,450	26,100	27,500	26,600	(2.21)	686	2M	65B
1401/05/30	28,000	26,800	28,000	27,200	(2.51)	185	422K	11B
1401/05/29	28,150	27,650	28,500	27,900	(0.36)	190	252K	7B
1401/05/26	28,900	27,700	29,000	28,000	(0.88)	174	523K	15B
1401/05/25	29,300	28,050	29,300	28,250	(2.42)	185	169K	5B
1401/05/24	29,500	28,650	29,500	28,950	(1.03)	164	492K	14B
1401/05/23	30,100	28,900	30,100	29,250	0.69	222	355K	10B
1401/05/22	28,500	28,500	30,000	29,050	1.40	291	1M	39B
1401/05/19	28,200	28,200	28,950	28,650	0.17	131	303K	9B
1401/05/18	30,100	28,100	30,100	28,600	(2.89)	248	751K	21B
1401/05/15	29,050	29,000	29,850	29,450	1.73	204	1M	32B
1401/05/12	28,650	28,650	29,450	28,950	1.05	132	669K	19B
1401/05/11	28,250	28,250	29,000	28,650	1.42	222	497K	14B
1401/05/10	28,750	28,000	28,850	28,250	1.25	263	1M	31B
1401/05/09	28,100	27,300	29,000	27,900	(1.24)	181	461K	13B
1401/05/08	28,700	28,050	28,900	28,250	0.36	160	528K	15B
1401/05/05	28,850	28,000	28,850	28,150	0.36	202	441K	12B
1401/05/04	27,850	27,850	28,300	28,050	1.08	216	276K	8B
1401/05/03	28,650	27,700	28,650	27,750	(4.8)	412	2M	60B
1401/05/02	30,100	29,050	30,950	29,150	(4.58)	609	3M	82B
1401/05/01	31,700	30,350	32,100	30,550	(4.23)	546	3M	77B
1401/04/29	32,850	31,500	32,850	31,900	0.31	122	271K	9B
1401/04/28	31,600	31,450	32,400	31,800	(0.63)	171	228K	7B
1401/04/26	32,300	31,500	33,000	32,000	(1.08)	274	625K	20B
1401/04/25	32,750	31,250	33,200	32,350	1.09	402	1M	36B
1401/04/22	32,850	31,800	32,850	32,000	(2.59)	235	2M	70B
1401/04/15	34,800	32,850	34,800	33,300	(1.62)	449	932K	31B
1401/04/14	34,500	33,400	34,750	33,850	(2.59)	418	1M	40B
1401/04/13	35,050	34,250	35,200	34,750	0.14	194	410K	14B
1401/04/12	35,050	34,250	35,250	34,700	(0.86)	255	659K	23B
1401/04/11	34,500	34,450	35,500	35,000	0.0	411	1M	42B
1401/04/08	35,650	34,200	35,650	35,000	0.0	419	1M	42B
1401/04/07	34,500	33,600	35,500	35,000	3.40	634	2M	79B
1401/04/06	32,100	32,100	34,250	33,850	3.52	508	1M	46B
1401/04/05	32,750	32,100	33,300	32,700	(0.61)	208	549K	18B
1401/04/04	35,000	32,500	35,050	32,900	(3.8)	1,267	6M	209B
1401/04/01	34,150	33,650	34,900	34,200	(2.15)	293	701K	24B
1401/03/31	35,000	34,200	35,600	34,950	(0.14)	362	1M	41B
1401/03/30	35,600	34,550	35,600	35,000	(0.28)	490	2M	76B
1401/03/29	34,800	34,400	35,800	35,100	2.33	846	3M	113B
1401/03/28	33,600	33,200	34,800	34,300	3.47	826	3M	102B
1401/03/25	33,500	32,800	34,000	33,150	(1.63)	475	2M	67B
1401/03/24	33,650	33,400	34,250	33,700	3.22	539	2M	51B
1401/03/23	32,700	32,000	33,750	32,650	1.56	738	3M	94B
1401/03/22	31,850	31,850	33,300	32,150	(0.16)	738	4M	125B
1401/03/21	32,500	31,950	33,050	32,200	(0.92)	198	414K	13B
1401/03/18	33,050	31,900	33,050	32,500	0.15	339	1M	43B
1401/03/17	32,450	31,800	32,950	32,450	(1.22)	267	1M	34B
1401/03/16	33,650	32,450	34,150	32,850	(2.38)	344	1M	34B
1401/03/11	33,350	33,100	34,150	33,650	0.45	523	3M	86B
1401/03/10	34,000	33,000	34,200	33,500	(0.74)	505	2M	74B
1401/03/09	33,800	33,500	34,950	33,750	1.35	455	2M	77B
1401/03/08	33,450	32,700	34,300	33,300	(0.45)	416	2M	67B
1401/03/07	34,050	32,500	34,750	33,450	(0.89)	438	2M	66B
1401/03/04	34,400	33,400	34,400	33,750	(0.15)	567	1M	49B
1401/03/03	34,250	33,300	35,000	33,800	(1.46)	517	2M	55B
1401/03/02	35,500	33,500	35,500	34,300	(1.15)	631	2M	58B
1401/03/01	35,200	34,400	35,200	34,700	(1.28)	512	2M	53B
1401/02/31	35,950	34,550	36,000	35,150	(2.36)	591	1M	51B
1401/02/28	34,600	34,150	36,300	36,000	4.05	911	5M	184B
1401/02/27	34,600	34,100	35,100	34,600	(0.57)	375	2M	74B
1401/02/26	35,350	34,250	36,250	34,800	(1.56)	744	2M	66B
1401/02/25	35,000	34,600	36,050	35,350	0.14	1,017	7M	232B
1401/02/24	35,400	34,400	36,100	35,300	2.62	507	3M	94B
1401/02/21	34,750	33,800	35,050	34,400	1.62	505	3M	89B
1401/02/20	33,250	33,200	34,200	33,850	0.45	436	2M	56B
1401/02/19	34,300	33,200	35,500	33,700	(3.3)	530	1M	45B
1401/02/18	36,550	34,200	36,900	34,850	(3.06)	829	3M	102B
1401/02/17	34,800	34,000	36,150	35,950	4.35	866	6M	204B
1401/02/12	34,650	33,800	34,700	34,450	3.45	733	2M	82B
1401/02/11	33,500	32,950	35,850	33,300	(3.2)	1,805	20M	650B
1401/02/10	34,450	33,800	35,250	34,400	(1.15)	644	5M	174B
1401/02/07	34,000	34,000	35,450	34,800	2.35	504	2M	68B
1401/02/06	33,600	32,850	34,950	34,000	1.19	421	1M	41B
1401/02/05	33,850	32,600	34,000	33,600	0.90	283	1M	38B
1401/02/04	34,050	33,150	34,050	33,300	(4.45)	850	7M	248B
1401/01/31	34,400	33,800	35,500	34,850	1.60	644	3M	117B
1401/01/30	33,550	33,050	34,750	34,300	0.29	708	3M	91B
1401/01/29	34,300	33,100	34,300	34,200	4.59	1,251	11M	366B
1401/01/28	32,100	32,100	32,700	32,700	4.98	630	9M	291B
1401/01/27	30,950	30,600	32,100	31,150	1.14	930	7M	230B
1401/01/24	30,600	30,000	31,500	30,800	0.98	216	667K	21B
1401/01/23	32,250	30,350	32,250	30,500	(4.39)	492	3M	80B
1401/01/22	31,900	31,150	32,400	31,900	1.59	586	2M	65B
1401/01/21	32,100	31,050	32,400	31,400	0.16	398	1M	41B
1401/01/20	31,500	31,000	32,000	31,350	(0.95)	229	418K	13B
1401/01/17	32,600	31,000	32,600	31,650	(0.16)	381	1M	44B
1401/01/16	30,800	30,650	33,000	31,700	0.79	594	2M	68B
1401/01/15	31,950	30,400	32,600	31,450	(1.56)	740	3M	84B
1401/01/14	31,600	31,200	32,200	31,950	4.07	776	3M	101B
1401/01/10	29,500	29,350	31,200	30,700	3.19	836	6M	175B
1401/01/09	29,850	29,400	30,600	29,750	0.34	265	1M	37B
1401/01/08	0	0	0	29,650	0.0	182	510K	15B
1401/01/07	29,300	29,300	29,950	29,650	(0.34)	182	510K	15B
1401/01/06	30,000	29,100	30,800	29,750	(1.0)	351	1M	38B
1400/12/28	30,050	29,800	30,750	30,050	(0.66)	305	1M	39B
1400/12/25	30,300	30,050	30,500	30,250	0.0	126	481K	15B
1400/12/24	30,200	30,000	30,600	30,250	(2.1)	190	334K	10B
1400/12/23	29,050	29,050	31,550	30,900	2.83	977	13M	397B
1400/12/22	29,100	29,000	30,850	30,050	0.84	284	1M	35B
1400/12/21	29,150	29,050	30,250	29,800	(2.3)	290	2M	65B
1400/12/18	30,800	29,850	30,900	30,500	2.35	859	10M	297B
1400/12/17	29,400	29,400	29,800	29,800	4.93	531	6M	174B
1400/12/16	29,700	28,250	30,500	28,400	(4.38)	1,188	19M	548B
1400/12/15	30,050	28,950	30,650	29,700	(0.5)	374	1M	39B
1400/12/14	30,350	29,500	30,950	29,850	(3.86)	428	1M	41B
1400/12/11	32,150	30,350	32,150	31,050	(2.51)	448	1M	45B
1400/12/09	31,700	31,000	32,350	31,850	3.24	655	3M	80B
1400/12/08	30,050	29,500	30,950	30,850	4.58	848	5M	142B
1400/12/07	28,600	27,900	29,650	29,500	4.42	541	4M	116B
1400/12/04	28,500	27,550	28,550	28,250	(0.35)	172	850K	24B
1400/12/03	28,600	27,650	29,100	28,350	(2.58)	240	1M	33B
1400/12/02	28,850	28,800	29,600	29,100	1.04	257	900K	26B
1400/12/01	29,200	27,950	29,300	28,800	1.41	468	2M	44B
1400/11/30	28,500	27,950	28,550	28,400	1.61	171	525K	15B
1400/11/27	28,250	27,350	28,350	27,950	3.52	239	807K	23B
1400/11/20	26,950	26,800	27,350	27,000	(0.18)	307	1M	37B
1400/11/19	26,750	26,750	27,450	27,050	1.31	136	208K	6B
1400/11/18	27,050	26,500	27,600	26,700	(1.29)	109	298K	8B
1400/11/17	27,500	26,800	27,500	27,050	(2.7)	118	606K	16B
1400/11/16	27,950	27,600	28,450	27,800	0.18	136	439K	12B
1400/11/13	28,000	27,600	28,850	27,750	(2.29)	163	988K	27B
1400/11/12	29,100	28,100	29,100	28,400	0.71	124	563K	16B
1400/11/11	27,750	27,750	28,900	28,200	(1.91)	220	740K	21B
1400/11/10	28,650	27,900	29,950	28,750	(1.71)	311	1M	34B
1400/11/09	30,000	28,800	30,000	29,250	1.56	328	1M	39B
1400/11/06	27,300	27,300	29,150	28,800	3.60	220	1M	36B
1400/11/05	29,350	27,650	29,400	27,800	(4.47)	184	2M	53B
1400/11/04	27,300	27,300	29,850	29,100	2.28	238	1M	38B
1400/11/03	29,500	28,350	29,900	28,450	(4.53)	263	1M	42B
1400/11/02	30,100	28,000	30,300	29,800	1.19	547	3M	84B
1400/10/29	27,550	27,550	29,500	29,450	4.80	190	2M	53B
1400/10/28	29,200	28,000	29,200	28,100	(4.58)	227	2M	60B
1400/10/27	29,450	28,550	29,650	29,450	4.25	400	2M	50B
1400/10/26	29,950	27,900	29,950	28,250	(2.25)	283	2M	57B
1400/10/25	29,650	28,400	29,650	28,900	2.12	293	1M	30B
1400/10/22	28,000	27,600	29,200	28,300	1.07	296	1M	34B
1400/10/21	28,400	27,500	28,700	28,000	0.72	335	2M	58B
1400/10/20	28,000	27,250	28,950	27,800	0.72	233	584K	16B
1400/10/19	28,250	27,500	30,000	27,600	(4.5)	358	2M	60B
1400/10/18	29,950	28,350	29,950	28,900	(1.78)	294	2M	47B
1400/10/15	29,180	29,180	29,999	29,424	(0.67)	181	754K	22B
1400/10/14	29,420	29,210	30,350	29,621	0.02	168	568K	17B
1400/10/13	30,400	29,201	30,400	29,615	(0.73)	120	303K	9B
1400/10/12	29,120	29,120	30,750	29,832	0.57	230	716K	21B
1400/10/11	31,498	29,578	31,498	29,663	(4.72)	278	1M	33B
1400/10/08	31,200	29,645	31,880	31,134	(0.21)	1,021	5M	158B
1400/10/07	31,201	31,201	31,201	31,201	5.00	134	1M	38B
1400/10/06	29,249	28,443	29,766	29,716	4.82	364	3M	78B
1400/10/05	28,000	27,902	28,789	28,349	(2.05)	382	2M	45B
1400/10/04	30,400	27,855	30,400	28,942	(1.29)	911	3M	94B
1400/10/01	29,050	28,181	30,400	29,320	(1.16)	1,396	5M	151B
1400/09/30	30,800	29,000	30,887	29,664	(0.38)	208	668K	20B
1400/09/29	30,000	29,400	30,900	29,776	(1.51)	139	505K	15B
1400/09/28	30,850	29,500	31,399	30,234	(1.61)	126	652K	20B
1400/09/27	31,843	29,851	31,940	30,728	(0.54)	228	772K	24B
1400/09/24	29,850	29,850	31,150	30,896	1.88	207	649K	20B
1400/09/23	30,313	29,505	30,878	30,327	(0.42)	217	544K	16B
1400/09/22	31,300	29,653	31,300	30,455	0.42	362	939K	29B
1400/09/21	30,300	29,677	31,869	30,327	(2.92)	242	564K	17B
1400/09/20	31,300	30,501	31,950	31,238	(0.14)	175	385K	12B
1400/09/17	31,800	30,900	31,990	31,281	0.44	157	434K	14B
1400/09/16	32,000	30,250	32,000	31,145	1.50	177	466K	15B
1400/09/15	30,570	30,120	31,899	30,686	0.26	272	878K	27B
1400/09/14	30,850	30,266	31,460	30,606	1.13	209	597K	18B
1400/09/13	30,202	30,111	31,369	30,265	(4.51)	324	2M	45B
1400/09/10	33,126	31,470	33,126	31,695	(4.32)	282	1M	34B
1400/09/09	32,100	31,000	33,682	33,126	3.26	538	1M	48B
1400/09/08	32,460	31,942	33,577	32,079	(4.59)	554	3M	93B
1400/09/07	33,530	33,460	34,900	33,623	(4.54)	524	2M	61B
1400/09/06	35,211	35,019	36,400	35,221	(4.45)	326	1M	49B
1400/09/03	37,067	35,800	37,067	36,862	4.42	1,473	7M	274B
1400/09/02	35,390	34,300	35,990	35,302	2.99	696	4M	133B
1400/09/01	34,277	34,277	34,277	34,277	5.00	88	1M	42B
1400/08/26	33,800	31,783	33,880	32,645	0.77	735	2M	55B
1400/08/25	31,000	31,000	32,521	32,396	4.59	579	3M	99B
1400/08/24	28,800	28,800	31,036	30,973	4.78	505	4M	111B
1400/08/23	28,244	28,244	30,490	29,559	1.41	432	741K	22B
1400/08/22	29,200	29,094	29,820	29,148	(4.82)	352	1M	30B
1400/08/19	30,601	30,111	31,453	30,625	0.02	397	879K	27B
1400/08/18	29,190	29,190	31,650	30,619	0.85	576	1M	35B
1400/08/17	29,950	29,737	31,400	30,360	(3.01)	1,081	3M	77B
1400/08/16	31,560	30,079	31,582	31,302	4.07	1,961	6M	192B
1400/08/15	30,079	30,079	30,079	30,079	5.00	256	982K	30B
1400/08/12	28,729	28,729	28,729	28,647	4.70	132	483K	14B
1400/08/11	27,280	26,890	27,389	27,361	4.89	555	2M	55B
1400/08/10	25,605	25,595	27,800	26,085	(3.18)	767	2M	53B
1400/08/09	27,200	26,896	28,050	26,942	(4.84)	546	2M	51B
1400/08/08	29,400	27,718	29,400	28,311	(2.96)	781	2M	55B
1400/08/05	28,600	28,050	30,270	29,176	(1.14)	1,083	2M	69B
1400/08/04	29,386	29,386	30,600	29,513	(4.59)	1,845	5M	149B
1400/08/03	30,932	30,932	30,932	30,932	(5.0)	219	811K	25B
1400/08/01	33,000	32,446	33,670	32,560	(4.66)	623	2M	69B
1400/07/28	35,330	34,081	35,330	34,153	(4.8)	851	2M	59B
1400/07/27	36,167	34,445	36,167	35,874	4.15	2,807	7M	263B
1400/07/26	34,067	34,067	36,970	34,445	(3.94)	3,034	8M	259B
1400/07/25	37,000	35,635	37,100	35,859	(4.4)	2,380	5M	197B
1400/07/24	37,510	37,510	37,510	37,510	9.89	259	1M	52B
1400/07/21	34,373	32,818	34,373	34,133	4.26	8,868	28M	958B
1400/07/20	32,737	32,737	32,737	32,737	5.00	1,169	7M	214B
1400/07/17	31,353	31,353	31,353	31,179	4.42	95	444K	14B
1400/07/14	29,969	29,969	29,969	29,860	4.62	154	560K	17B
1400/07/12	28,542	28,542	28,542	28,542	5.00	179	647K	18B
1400/07/11	27,290	27,290	27,290	27,183	4.59	125	556K	15B
1400/07/10	25,991	25,991	25,991	25,991	5.00	201	864K	22B
1400/07/07	25,051	25,051	25,051	24,754	3.75	124	555K	14B
1400/07/06	24,144	24,144	24,144	23,859	3.76	119	556K	13B
1400/07/04	23,220	23,220	23,220	22,995	3.98	136	589K	14B
1400/07/03	22,380	22,380	22,380	22,115	3.75	123	555K	12B
1400/06/31	21,315	21,315	21,315	21,315	5.00	105	800K	17B
1400/06/30	20,300	20,300	20,300	20,300	1930.00	167	90M	2T