Name: سیمان آبیک
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان آبیک
سآبیک(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	71,470	71,460	73,060	71,480	(2.96)	780	2M	150B
1405/06/28	77,420	73,430	77,420	73,660	(2.69)	857	1M	87B
1405/06/25	78,790	75,190	78,790	75,700	(2.34)	1,390	3M	227B
1405/06/24	76,290	76,290	78,640	77,510	(1.44)	1,201	2M	124B
1405/06/23	78,640	78,640	78,690	78,640	(3.0)	558	1M	85B
1405/06/22	81,660	79,000	81,670	81,070	2.23	1,083	2M	157B
1405/06/21	79,900	78,080	82,610	79,300	(1.13)	1,510	2M	151B
1405/06/18	82,850	78,300	82,850	80,210	(0.43)	1,092	1M	105B
1405/06/17	80,750	79,450	80,750	80,560	2.76	916	3M	209B
1405/06/16	78,400	78,020	78,400	78,400	3.00	477	2M	152B
1405/06/15	76,110	75,500	76,130	76,120	2.98	539	1M	99B
1405/06/14	73,920	73,120	73,930	73,920	2.98	864	3M	252B
1405/06/11	71,050	71,050	75,400	71,780	(1.99)	1,019	3M	191B
1405/06/10	73,990	71,650	75,150	73,240	(0.84)	1,231	3M	221B
1405/06/09	77,390	73,460	77,390	73,860	(2.47)	2,020	3M	206B
1405/06/08	75,000	74,160	75,820	75,730	2.87	1,319	3M	245B
1405/06/07	75,000	74,160	75,820	75,730	2.87	1,319	3M	245B
1405/06/04	73,680	72,300	73,680	73,620	2.91	947	4M	274B
1405/06/03	71,590	69,050	71,610	71,540	2.89	726	4M	260B
1405/06/02	67,220	66,700	70,140	69,530	1.98	749	2M	114B
1405/06/01	71,300	67,250	71,300	68,180	(1.64)	1,206	3M	175B
1405/05/31	71,000	67,220	71,300	69,320	0.04	1,135	2M	112B
1405/05/28	69,010	69,010	70,500	69,290	(2.6)	1,308	3M	176B
1405/05/27	73,800	70,910	73,800	71,140	(2.68)	1,814	5M	323B
1405/05/26	73,000	72,400	75,160	73,100	(0.52)	1,213	2M	136B
1405/05/25	72,930	72,930	74,840	73,480	(2.26)	1,199	2M	152B
1405/05/24	78,590	74,030	78,590	75,180	(1.48)	1,209	2M	146B
1405/05/21	76,310	76,310	76,310	76,310	3.00	393	2M	183B
1405/05/20	76,310	76,310	76,310	76,310	3.00	393	2M	183B
1405/05/19	74,460	70,280	74,580	74,090	2.32	767	3M	196B
1405/05/18	73,060	68,900	73,060	72,410	2.07	1,772	7M	526B
1405/05/17	70,940	70,940	70,940	70,940	2.99	264	1M	73B
1405/05/14	68,880	68,880	68,880	68,880	2.99	257	804K	55B
1405/05/13	66,880	65,600	66,910	66,880	2.94	741	3M	228B
1405/05/12	66,880	65,600	66,910	66,880	2.94	741	3M	228B
1405/05/11	65,360	63,800	65,990	64,970	0.85	751	1M	84B
1405/05/10	65,800	63,770	65,800	64,420	0.77	874	2M	111B
1405/05/07	62,890	62,880	65,740	63,930	(1.37)	1,054	3M	190B
1405/05/06	65,740	64,460	65,740	64,820	(0.09)	923	1M	93B
1405/05/05	66,700	64,800	66,700	64,880	(2.87)	1,870	7M	425B
1405/05/04	67,100	65,210	67,100	66,800	2.53	889	2M	145B
1405/05/03	65,350	63,040	65,350	65,150	2.68	1,777	6M	390B
1405/04/31	63,450	63,450	63,450	63,450	2.99	296	1M	91B
1405/04/30	61,610	61,610	61,610	61,610	2.99	191	1M	65B
1405/04/29	59,820	59,820	59,820	59,820	3.00	354	3M	192B
1405/04/28	58,080	58,000	58,080	58,080	3.00	434	2M	91B
1405/04/27	57,000	56,370	57,100	56,390	(2.96)	1,070	6M	318B
1405/04/24	58,200	56,860	58,200	58,110	2.83	1,760	6M	374B
1405/04/23	53,520	53,520	56,760	56,510	2.54	504	3M	169B
1405/04/22	54,900	54,900	56,900	55,110	(2.62)	1,163	4M	194B
1405/04/21	56,590	56,590	56,590	56,590	(3.0)	258	834K	47B
1405/04/20	59,040	58,240	59,440	58,340	(2.83)	1,066	3M	183B
1405/04/17	60,450	59,380	61,800	60,040	(1.91)	1,652	4M	239B
1405/04/16	61,630	59,860	61,640	61,210	2.27	1,481	6M	343B
1405/04/15	58,200	58,200	61,000	59,850	0.05	1,060	2M	129B
1405/04/14	58,200	58,200	61,000	59,850	0.05	1,060	2M	129B
1405/04/13	58,200	58,200	61,000	59,850	0.05	1,060	2M	129B
1405/04/10	58,200	58,200	61,000	59,830	0.02	1,080	2M	132B
1405/04/09	62,340	59,310	62,340	59,820	(2.16)	1,781	4M	265B
1405/04/08	61,110	61,110	62,890	61,140	(2.94)	1,249	5M	330B
1405/04/07	62,990	62,990	62,990	62,990	(2.99)	738	2M	95B
1405/04/06	65,570	64,870	66,300	64,930	(2.9)	2,112	9M	579B
1405/04/03	66,830	65,230	69,250	66,870	(0.55)	2,168	10M	664B
1405/04/01	67,240	67,240	67,240	67,240	(2.99)	1,544	7M	470B
1405/03/31	71,900	67,730	71,910	69,310	(0.73)	1,860	20M	1T
1405/03/30	69,820	69,000	69,820	69,820	2.99	1,239	19M	1T
1405/03/27	65,990	65,990	70,070	67,790	(0.35)	3,144	26M	2T
1405/03/26	68,500	66,450	70,550	68,030	20.66	2,699	30M	2T
1405/03/20	66,080	66,080	66,080	66,080	2.99	22	489K	32B
1405/03/19	64,160	64,160	64,160	64,160	2.99	215	4M	244B
1405/03/18	62,470	60,680	62,470	62,300	2.70	3,612	46M	3T
1405/03/17	60,660	60,660	60,660	60,660	2.99	305	8M	456B
1405/03/16	58,900	58,900	58,900	58,900	2.99	427	13M	753B
1405/03/13	57,190	57,190	57,190	57,190	2.99	417	8M	454B
1405/03/12	55,530	55,530	55,530	55,530	2.99	308	7M	408B
1405/03/11	53,920	53,920	53,920	53,920	3.00	250	7M	371B
1405/03/10	52,350	52,350	52,350	52,350	2.99	154	4M	188B
1405/03/09	50,830	50,830	50,830	50,830	3.00	124	2M	79B
1405/03/06	49,350	49,350	49,350	49,350	2.98	213	4M	202B
1405/03/05	49,350	49,350	49,350	49,350	2.98	213	4M	202B
1405/03/04	47,920	47,920	47,920	47,920	2.99	136	3M	136B
1405/03/03	46,530	46,530	46,530	46,530	2.99	151	3M	138B
1405/03/02	45,180	45,180	45,180	45,180	2.99	163	3M	136B
1405/02/30	43,870	43,870	43,870	43,870	2.98	114	2M	92B
1405/02/29	42,000	42,000	44,470	42,600	(1.34)	382	7M	315B
1404/12/09	44,440	41,890	44,440	43,630	1.04	239	635K	28B
1404/12/06	42,000	42,000	43,900	43,180	0.82	490	834K	36B
1404/12/05	44,050	42,030	44,200	42,830	(1.13)	601	1M	49B
1404/12/04	42,080	42,080	43,400	43,320	2.80	606	3M	111B
1404/12/03	42,100	42,050	42,970	42,140	(2.79)	747	2M	78B
1404/12/02	43,650	43,340	44,630	43,350	(2.98)	340	1000K	43B
1404/11/29	45,050	43,920	45,940	44,680	(1.3)	461	523K	23B
1404/11/28	44,200	44,200	45,930	45,270	1.43	284	326K	15B
1404/11/27	43,640	43,640	44,960	44,630	(0.69)	425	566K	25B
1404/11/26	45,940	44,920	45,940	44,940	(2.94)	547	1M	57B
1404/11/25	47,650	44,930	47,650	46,300	0.04	538	591K	27B
1404/11/21	44,820	44,820	46,660	46,280	0.48	533	615K	28B
1404/11/20	46,340	46,050	46,340	46,060	(2.97)	495	1M	55B
1404/11/19	50,030	47,150	50,030	47,470	(2.33)	712	2M	86B
1404/11/18	48,600	47,210	48,610	48,600	2.97	464	1M	50B
1404/11/14	49,000	46,340	49,000	47,200	(1.19)	615	941K	44B
1404/11/13	47,100	47,100	47,790	47,770	2.95	461	1M	53B
1404/11/12	45,010	45,010	46,990	46,400	1.69	746	1M	55B
1404/11/11	46,800	45,550	46,820	45,630	(2.81)	714	1M	68B
1404/11/08	46,740	46,740	48,450	46,950	(2.55)	1,605	3M	131B
1404/11/07	48,180	48,180	48,180	48,180	(3.0)	291	913K	44B
1404/11/06	49,670	49,670	49,670	49,670	(2.99)	221	637K	32B
1404/11/05	51,200	51,200	51,200	51,200	(2.99)	180	740K	38B
1404/11/04	54,760	52,470	54,760	52,780	(2.42)	1,172	2M	119B
1404/11/01	54,060	52,860	54,110	54,090	2.95	787	4M	230B
1404/10/30	52,330	51,590	53,870	52,540	0.42	985	2M	118B
1404/10/29	52,930	51,200	52,940	52,320	1.79	691	1M	64B
1404/10/28	50,160	50,160	51,850	51,400	2.11	656	1M	55B
1404/10/24	51,870	50,320	51,870	50,340	(2.95)	932	3M	133B
1404/10/23	53,780	51,580	54,330	51,870	(2.44)	1,564	3M	154B
1404/10/22	53,200	52,270	53,200	53,170	2.92	766	3M	175B
1404/10/21	51,320	51,320	53,650	51,660	(2.34)	2,115	7M	338B
1404/10/20	52,900	52,900	53,450	52,900	(2.99)	1,102	3M	165B
1404/10/17	57,310	54,370	57,710	54,530	(2.71)	1,103	5M	263B
1404/10/16	56,000	55,090	56,320	56,050	2.51	900	3M	194B
1404/10/15	54,680	53,150	54,690	54,680	2.98	1,200	4M	232B
1404/10/14	53,100	53,060	55,280	53,100	(2.93)	1,171	5M	248B
1404/10/10	53,940	53,940	56,590	54,700	(1.62)	2,977	5M	250B
1404/10/09	55,600	55,600	55,600	55,600	(2.98)	880	1M	73B
1404/10/08	57,310	57,310	57,330	57,310	(3.0)	720	3M	165B
1404/10/07	59,070	59,070	60,350	59,080	(2.97)	2,107	6M	325B
1404/10/06	62,340	58,720	62,340	60,890	0.59	3,444	8M	479B
1404/10/03	60,530	60,530	60,530	60,530	2.99	410	2M	104B
1404/10/02	58,790	58,250	58,790	58,770	2.96	622	3M	155B
1404/10/01	57,100	56,540	57,100	57,080	2.96	1,785	8M	466B
1404/09/30	55,540	54,000	55,540	55,440	2.80	879	5M	293B
1404/09/29	53,400	53,050	54,000	53,930	2.86	1,146	4M	193B
1404/09/26	52,910	51,640	53,000	52,430	(0.19)	1,054	1M	76B
1404/09/25	52,610	51,530	52,610	52,530	2.84	1,458	5M	262B
1404/09/24	50,110	49,960	51,320	51,080	2.51	867	3M	171B
1404/09/23	50,270	49,570	50,360	49,830	(0.42)	2,259	4M	191B
1404/09/22	50,800	49,680	50,800	50,040	0.18	1,852	4M	220B
1404/09/19	49,970	49,880	50,470	49,950	0.91	941	2M	83B
1404/09/18	50,400	49,170	50,630	49,500	(1.67)	2,017	4M	190B
1404/09/17	50,800	50,150	50,800	50,340	(0.06)	1,349	2M	109B
1404/09/16	50,330	50,250	50,680	50,370	0.44	901	2M	104B
1404/09/15	50,300	49,930	50,500	50,150	0.74	1,012	1M	65B
1404/09/12	50,350	49,470	50,740	49,780	0.57	1,707	3M	131B
1404/09/11	50,090	49,270	50,090	49,500	(0.36)	1,892	2M	104B
1404/09/10	50,840	49,110	51,150	49,680	(1.64)	3,703	4M	222B
1404/09/09	50,820	50,160	50,880	50,510	(0.65)	1,101	1M	74B
1404/09/08	50,320	50,060	51,790	50,840	0.04	1,440	931K	47B
1404/09/05	52,590	50,300	52,590	50,820	(1.44)	2,345	2M	117B
1404/09/04	51,780	51,000	52,300	51,560	(0.81)	964	1M	58B
1404/09/02	52,990	51,690	52,990	51,980	(0.46)	1,221	1M	65B
1404/09/01	53,420	51,720	53,490	52,220	(0.61)	1,790	2M	115B
1404/08/28	53,660	52,060	53,850	52,540	(1.31)	2,776	3M	155B
1404/08/27	54,170	52,580	54,490	53,240	0.13	2,143	3M	151B
1404/08/26	53,170	53,000	53,170	53,170	2.98	1,234	10M	517B
1404/08/25	50,600	50,500	51,700	51,630	2.85	517	4M	197B
1404/08/24	50,410	50,100	50,990	50,200	0.66	661	710K	36B
1404/08/21	49,880	49,630	50,470	49,870	0.46	850	3M	141B
1404/08/20	49,880	49,270	50,200	49,640	0.02	1,003	810K	40B
1404/08/19	50,010	49,200	50,690	49,630	(0.54)	1,390	989K	49B
1404/08/18	50,960	49,410	50,960	49,900	(1.23)	1,552	1M	69B
1404/08/17	50,740	50,060	51,200	50,520	0.22	1,081	2M	92B
1404/08/14	50,960	49,980	50,990	50,410	0.30	1,491	2M	110B
1404/08/13	50,830	49,790	51,310	50,260	(1.12)	2,061	2M	115B
1404/08/12	51,010	50,400	51,270	50,830	(0.04)	1,098	987K	50B
1404/08/11	51,090	50,220	51,790	50,850	(0.04)	1,223	2M	96B
1404/08/10	50,890	50,440	51,820	50,870	(0.41)	1,003	1M	55B
1404/08/07	51,000	50,780	51,690	51,080	0.14	1,182	1M	53B
1404/08/06	52,110	50,550	52,290	51,010	(2.11)	2,549	4M	224B
1404/08/05	52,880	51,710	53,400	52,110	(1.46)	1,601	2M	102B
1404/08/04	53,690	52,470	53,740	52,880	(1.6)	2,009	2M	115B
1404/08/03	53,740	53,740	54,000	53,740	(3.0)	1,111	4M	194B
1404/07/30	56,300	54,650	56,630	55,400	(0.5)	890	1M	77B
1404/07/29	55,760	55,360	56,400	55,680	0.38	921	910K	51B
1404/07/28	57,080	54,880	57,080	55,470	(1.94)	1,775	2M	107B
1404/07/27	57,370	55,950	57,370	56,570	1.23	397	700K	40B
1404/07/26	55,880	55,800	55,880	55,880	2.99	422	2M	92B
1404/07/23	54,570	54,000	55,000	54,260	0.13	450	573K	31B
1404/07/22	56,460	53,460	56,460	54,190	(1.15)	1,997	2M	103B
1404/07/21	54,850	54,310	54,850	54,820	2.93	820	3M	178B
1404/07/20	52,240	52,100	53,270	53,260	2.98	613	3M	143B
1404/07/19	50,980	50,920	52,000	51,720	1.97	475	1M	74B
1404/07/16	51,500	50,140	52,480	50,720	(1.0)	1,241	2M	93B
1404/07/15	51,390	50,710	51,600	51,230	0.14	1,272	3M	138B
1404/07/14	52,440	50,630	53,000	51,160	(1.97)	2,725	3M	153B
1404/07/13	52,530	51,500	52,530	52,190	2.33	816	2M	109B
1404/07/12	50,090	50,090	51,010	51,000	2.97	516	2M	125B
1404/07/09	49,830	48,980	50,390	49,530	(0.62)	1,563	2M	84B
1404/07/08	51,100	48,800	51,100	49,840	0.18	1,524	4M	191B
1404/07/07	49,750	49,750	49,750	49,750	2.98	239	2M	114B
1404/07/06	48,310	48,310	48,310	48,310	2.98	349	2M	118B
1404/07/05	45,470	45,470	46,920	46,910	2.96	515	2M	108B
1404/07/02	45,330	45,330	46,370	45,560	(2.5)	1,270	2M	110B
1404/07/01	46,900	46,450	47,500	46,730	0.17	677	985K	46B
1404/06/31	46,870	46,290	47,730	46,650	0.67	789	1M	47B
1404/06/30	45,960	45,960	47,380	46,340	(2.2)	1,998	4M	171B
1404/06/29	47,600	47,310	47,600	47,380	(2.85)	706	2M	81B
1404/06/26	50,020	48,500	50,030	48,770	(2.46)	1,032	2M	95B
1404/06/25	51,070	49,590	51,070	50,000	(2.19)	1,205	4M	180B
1404/06/24	51,480	50,590	52,630	51,120	0.0	955	2M	92B
1404/06/23	50,900	50,010	51,510	51,120	2.22	805	2M	124B
1404/06/22	49,710	49,620	50,880	50,010	0.62	625	837K	42B
1404/06/18	51,000	49,270	51,190	49,700	(0.2)	640	1M	51B
1404/06/17	49,190	49,100	50,330	49,800	1.69	458	1M	53B
1404/06/16	48,840	48,800	49,880	48,970	0.23	349	471K	23B
1404/06/15	50,550	48,400	50,550	48,860	(0.47)	666	1M	61B
1404/06/12	49,640	48,690	49,840	49,090	1.40	493	994K	49B
1404/06/11	48,000	48,000	48,430	48,410	2.96	475	2M	82B
1404/06/09	46,400	46,400	48,000	47,020	0.64	428	445K	21B
1404/06/08	46,720	46,720	46,750	46,720	(2.99)	438	2M	89B
1404/06/05	46,960	46,960	49,350	48,160	(0.04)	680	1M	67B
1404/06/04	48,130	48,070	48,890	48,180	0.10	408	461K	22B
1404/06/03	49,330	47,710	49,800	48,130	(0.52)	750	1M	66B
1404/06/01	48,430	48,400	49,350	48,380	0.92	346	495K	24B
1404/05/29	48,990	47,730	48,990	47,940	0.17	380	748K	36B
1404/05/28	46,820	46,510	48,460	47,860	0.10	561	2M	80B
1404/05/27	49,490	47,000	49,500	47,810	(0.91)	540	966K	46B
1404/05/26	47,370	47,370	48,500	48,250	2.46	483	2M	81B
1404/05/25	45,770	45,770	48,000	47,090	(0.19)	663	1M	47B
1404/05/22	47,100	47,090	47,710	47,180	(2.8)	245	1M	52B
1404/05/21	49,100	47,980	49,100	48,540	(1.06)	545	857K	41B
1404/05/20	50,580	48,570	50,580	49,060	(0.12)	527	541K	26B
1404/05/19	49,300	48,910	50,000	49,120	(0.12)	351	616K	30B
1404/05/18	48,880	48,720	50,350	49,180	0.53	509	596K	29B
1404/05/15	48,560	48,430	49,680	48,920	(2.0)	529	2M	77B
1404/05/14	50,090	49,390	52,430	49,920	(1.94)	947	3M	139B
1404/05/13	51,070	50,700	51,980	50,910	(0.59)	715	1M	62B
1404/05/12	51,070	51,070	52,640	51,210	(2.72)	2,820	7M	382B
1404/05/11	52,640	52,640	52,640	52,640	(2.99)	280	3M	162B
1404/05/08	54,130	54,130	54,130	54,260	(2.76)	164	1M	59B
1404/05/07	55,500	55,500	55,500	55,800	(2.46)	106	973K	54B
1404/05/06	57,750	57,210	57,750	57,210	(2.98)	198	2M	89B
1404/05/05	59,820	58,080	60,590	58,970	(0.94)	840	2M	98B
1404/05/04	60,890	58,800	60,890	59,530	(0.82)	852	1M	88B
1404/05/01	61,200	59,500	61,300	60,020	(2.14)	1,980	6M	331B
1404/04/31	61,600	59,900	61,600	61,330	2.54	1,185	6M	372B
1404/04/30	59,810	59,810	59,810	59,810	3.00	145	2M	99B
1404/04/29	58,600	58,600	58,600	58,070	2.06	104	811K	48B
1404/04/28	58,150	57,000	58,150	56,900	0.78	155	312K	18B
1404/04/25	55,620	55,620	56,770	56,460	2.43	309	1M	59B
1404/04/24	53,300	53,300	55,900	55,120	0.49	1,147	2M	94B
1404/04/23	56,220	54,330	56,220	54,850	0.46	1,219	1M	68B
1404/04/22	54,740	53,860	55,520	54,600	0.76	798	1M	65B
1404/04/21	53,300	53,300	54,690	54,190	2.05	493	950K	52B
1404/04/18	52,880	52,880	54,760	53,100	(2.59)	1,853	2M	87B
1404/04/17	54,550	53,880	55,500	54,510	(1.85)	391	751K	40B
1404/04/16	55,400	54,470	57,830	55,540	(1.09)	2,422	3M	144B
1404/04/11	55,970	55,970	59,420	56,150	(2.69)	4,139	7M	415B
1404/04/10	55,990	55,990	55,990	57,700	(0.03)	44	13K	714M
1404/04/09	57,720	57,720	57,720	57,720	(2.99)	86	1M	69B
1404/04/08	59,060	59,060	59,060	59,500	(2.27)	74	897K	53B
1404/04/07	60,150	60,150	60,150	60,880	(1.82)	570	721K	43B
1404/03/21	63,590	61,790	64,500	62,010	(2.65)	1,876	3M	203B
1404/03/20	65,450	63,490	65,450	63,700	(2.67)	553	2M	139B
1404/03/12	72,940	71,020	72,950	72,260	2.02	975	1M	102B
1404/03/11	72,650	70,610	72,650	70,830	(2.69)	1,871	5M	324B
1404/03/10	75,990	72,430	76,000	72,790	(2.52)	3,149	4M	288B
1404/03/07	77,800	73,570	77,800	74,670	(1.54)	2,365	3M	233B
1404/03/06	76,350	74,200	76,380	75,840	2.27	982	3M	213B
1404/03/05	74,750	74,110	74,970	74,160	(2.93)	2,186	6M	429B
1404/03/04	77,410	73,190	77,410	76,400	1.65	3,198	9M	673B
1404/03/03	75,160	74,200	75,160	75,160	2.99	1,402	8M	633B
1404/02/31	71,330	69,640	73,420	72,980	2.37	1,329	5M	334B
1404/02/30	71,330	69,300	71,330	71,290	2.93	1,247	10M	705B
1404/02/29	69,260	69,260	69,260	69,260	2.99	318	2M	146B
1404/02/28	68,340	67,000	68,340	67,250	0.24	524	703K	47B
1404/02/27	68,880	66,630	68,880	67,090	(2.33)	832	2M	117B
1404/02/24	68,690	68,690	68,690	68,690	3.00	236	2M	117B
1404/02/23	66,690	66,690	66,690	66,690	3.00	344	2M	144B
1404/02/22	64,900	64,900	64,900	64,750	2.76	189	1M	71B
1404/02/21	64,720	62,800	64,720	63,010	(2.67)	1,071	1M	82B
1404/02/20	66,510	64,560	66,510	64,740	(2.72)	2,032	2M	121B
1404/02/17	69,500	65,680	69,700	66,550	(1.71)	2,607	3M	208B
1404/02/16	66,140	66,140	67,750	67,710	2.93	641	2M	155B
1404/02/15	65,000	65,000	65,800	65,780	2.96	733	3M	209B
1404/02/14	63,500	63,240	67,000	63,890	(1.99)	1,696	2M	158B
1404/02/13	64,860	64,860	66,860	65,190	(2.5)	2,399	2M	158B
1404/02/10	66,860	66,440	66,860	66,860	2.99	576	2M	159B
1404/02/09	65,050	63,200	65,050	64,920	2.79	583	2M	127B
1404/02/08	63,160	63,160	63,160	63,160	2.98	448	2M	100B
1404/02/07	61,990	60,360	62,130	61,330	1.66	345	669K	42B
1404/02/06	60,330	59,900	60,330	60,330	2.99	703	2M	108B
1404/02/03	58,000	57,790	59,890	58,580	0.74	591	545K	32B
1404/02/02	59,350	56,900	59,350	58,150	0.90	656	692K	40B
1404/02/01	57,650	56,390	57,650	57,630	2.95	515	2M	109B
1404/01/31	55,980	55,980	55,980	55,980	3.00	368	2M	137B
1404/01/30	53,710	53,670	55,220	54,350	1.36	494	617K	34B
1404/01/27	54,900	53,280	55,410	53,620	(2.37)	1,511	2M	109B
1404/01/26	57,120	54,680	57,970	54,920	(2.57)	2,165	3M	148B
1404/01/25	57,280	55,290	57,810	56,370	0.43	1,299	1M	62B
1404/01/24	56,130	56,000	56,130	56,130	2.99	399	2M	99B
1404/01/23	53,960	53,770	55,110	54,500	(0.06)	1,234	720K	39B
1404/01/20	56,400	53,960	56,520	54,530	(1.96)	1,634	2M	100B
1404/01/19	54,850	54,850	56,440	55,620	1.50	442	614K	35B
1404/01/18	56,520	54,120	56,520	54,800	(0.15)	900	984K	54B
1404/01/17	55,070	54,500	55,070	54,880	2.64	652	1M	58B
1404/01/16	52,900	52,900	54,040	53,470	1.91	473	788K	43B
1404/01/10	52,290	52,290	52,810	52,470	2.32	336	923K	49B
1404/01/09	50,320	50,280	51,780	51,280	1.99	420	1M	56B
1404/01/06	50,280	50,000	50,280	50,280	2.99	548	1M	60B
1404/01/05	48,310	48,310	49,640	48,820	1.29	227	511K	25B
1403/12/28	48,930	47,120	48,930	48,200	(0.76)	978	510K	24B
1403/12/27	47,960	47,960	48,940	48,570	2.21	677	1M	62B
1403/12/26	47,340	47,290	48,180	47,520	0.38	943	1M	56B
1403/12/25	48,020	47,340	48,280	47,340	0.98	378	406K	20B
1403/12/22	45,430	45,430	47,500	46,880	0.54	841	1M	56B
1403/12/21	46,500	46,140	48,000	46,630	(1.96)	1,445	1M	65B
1403/12/20	47,410	46,540	48,800	47,560	0.30	1,026	954K	45B
1403/12/19	48,290	46,930	48,850	47,420	(1.98)	3,200	2M	97B
1403/12/18	47,500	47,390	49,950	48,380	(0.86)	1,190	681K	33B
1403/12/15	47,570	47,570	49,800	48,800	(0.06)	637	279K	14B
1403/12/14	47,700	47,700	49,990	48,830	(0.06)	639	301K	15B
1403/12/13	47,920	47,920	49,600	48,860	(1.09)	549	465K	22B
1403/12/12	49,320	49,140	50,190	49,400	0.22	710	1M	53B
1403/12/11	49,730	49,140	50,670	49,290	(2.69)	2,228	2M	93B
1403/12/08	51,340	49,870	51,990	50,650	(1.48)	2,407	800K	40B
1403/12/07	51,900	50,340	52,610	51,410	0.65	946	940K	48B
1403/12/06	50,380	50,320	51,900	51,080	1.37	788	883K	45B
1403/12/05	50,500	49,550	50,560	50,390	(0.71)	893	508K	25B
1403/12/04	51,220	50,550	52,900	50,750	(2.61)	2,070	1M	74B
1403/12/01	51,290	51,210	53,400	52,110	(0.93)	2,445	939K	49B
1403/11/30	53,680	51,530	53,680	52,600	(0.4)	954	540K	28B
1403/11/29	51,410	51,410	54,370	52,810	0.04	1,758	1M	61B
1403/11/28	52,750	52,750	54,000	52,790	(2.92)	2,831	2M	126B
1403/11/27	57,000	54,310	57,000	54,380	(2.86)	991	2M	111B
1403/11/23	57,750	54,610	57,770	55,980	(0.55)	2,441	2M	98B
1403/11/21	56,310	55,430	56,310	56,290	2.96	1,026	2M	124B
1403/11/17	54,290	54,290	54,880	54,670	2.59	589	1M	57B
1403/11/16	53,700	53,600	54,290	53,290	1.06	578	454K	25B
1403/11/15	53,330	51,900	53,840	52,730	0.86	1,821	1M	53B
1403/11/14	52,850	52,300	53,330	52,280	0.97	806	584K	31B
1403/11/13	52,550	51,230	52,990	51,780	0.06	1,330	392K	20B
1403/11/10	53,000	51,510	53,710	51,750	(2.54)	3,147	3M	142B
1403/11/08	53,130	52,400	53,130	53,100	2.93	1,124	4M	186B
1403/11/07	51,580	50,100	51,590	51,590	2.99	606	2M	122B
1403/11/06	50,530	49,450	50,530	50,090	2.10	474	871K	44B
1403/11/03	49,420	49,000	49,420	49,060	2.23	322	884K	44B
1403/11/02	48,860	47,080	48,860	47,990	1.16	658	682K	33B
1403/11/01	47,560	46,200	47,560	47,440	2.73	604	2M	79B
1403/10/30	44,670	44,670	47,360	46,180	0.41	717	539K	25B
1403/10/29	46,980	45,290	46,980	45,990	(1.5)	1,004	785K	36B
1403/10/26	46,820	45,960	47,060	46,690	2.19	639	881K	41B
1403/10/24	46,030	45,000	46,030	45,690	2.24	877	917K	42B
1403/10/23	45,290	44,100	46,750	44,690	(1.69)	1,708	986K	44B
1403/10/22	47,820	45,040	47,820	45,460	(2.09)	1,985	2M	79B
1403/10/19	46,430	46,130	46,430	46,430	2.99	663	3M	156B
1403/10/18	45,190	45,190	45,190	45,080	2.73	248	1M	49B
1403/10/17	44,350	43,410	44,350	43,880	1.90	427	783K	35B
1403/10/16	43,260	42,330	43,260	43,060	2.52	540	995K	43B
1403/10/15	41,600	41,550	42,080	42,000	2.79	376	1M	51B
1403/10/12	39,650	39,650	41,140	40,860	2.28	2,393	1M	54B
1403/10/11	39,420	39,100	40,710	39,950	(0.7)	6,747	769K	31B
1403/10/10	41,010	39,450	41,010	40,230	(1.08)	1,961	744K	30B
1403/10/09	41,000	39,930	41,150	40,670	(1.19)	950	556K	22B
1403/10/08	40,170	40,020	41,970	41,160	(0.05)	889	621K	26B
1403/10/05	41,810	40,450	41,810	41,180	(0.53)	953	527K	22B
1403/10/04	40,390	40,250	41,610	41,400	2.48	615	2M	71B
1403/10/03	39,980	39,580	41,200	40,400	0.97	688	1M	46B
1403/10/02	40,280	38,900	40,990	40,010	(0.02)	1,154	414K	17B
1403/10/01	39,540	39,180	40,300	40,020	2.27	442	930K	37B
1403/09/28	38,970	38,730	39,560	39,130	(0.1)	2,263	477K	19B
1403/09/27	40,220	39,060	40,300	39,170	(2.71)	2,118	2M	78B
1403/09/26	40,090	39,600	41,110	40,260	0.45	1,210	1M	55B
1403/09/25	40,090	39,500	40,090	40,080	2.95	599	3M	136B
1403/09/24	39,300	39,000	39,300	38,930	2.02	385	800K	31B
1403/09/21	38,230	37,270	38,790	38,160	(0.21)	727	441K	17B
1403/09/20	38,800	37,740	39,050	38,240	(0.13)	586	755K	29B
1403/09/19	37,410	37,410	38,500	38,290	2.43	460	1M	41B
1403/09/18	37,120	36,860	38,000	37,380	0.59	439	983K	37B
1403/09/17	37,010	37,010	38,100	37,160	(2.6)	510	2M	57B
1403/09/14	38,450	37,700	38,850	38,150	(0.05)	491	419K	16B
1403/09/13	39,350	37,830	39,350	38,170	(0.16)	770	2M	71B
1403/09/12	37,410	37,410	38,510	38,230	2.25	441	892K	34B
1403/09/11	37,500	37,090	37,990	37,390	(0.43)	363	898K	34B
1403/09/10	37,800	36,560	38,530	37,550	0.35	460	825K	31B
1403/09/07	37,300	36,200	38,300	37,420	0.32	388	482K	18B
1403/09/06	37,570	36,490	37,570	37,300	2.25	526	1M	51B
1403/09/05	36,480	36,480	36,480	36,480	2.99	294	1M	44B
1403/09/04	33,500	33,500	35,550	35,420	2.61	561	2M	67B
1403/09/03	34,930	34,260	35,110	34,520	0.38	535	1M	39B
1403/08/30	33,600	33,600	34,990	34,390	0.12	336	384K	13B
1403/08/29	33,910	33,400	34,420	34,350	2.78	549	1M	51B
1403/08/28	33,780	33,000	33,810	33,420	1.80	302	721K	24B
1403/08/27	32,830	32,830	32,830	32,830	2.98	212	1M	39B
1403/08/26	32,240	30,610	32,280	31,880	1.72	213	719K	23B
1403/08/23	29,830	29,830	31,660	31,340	1.95	356	850K	27B
1403/08/22	31,250	30,200	31,500	30,740	0.13	337	350K	11B
1403/08/21	30,990	30,990	30,990	30,700	2.03	221	806K	25B
1403/08/20	30,760	30,760	30,760	30,090	0.74	121	291K	9B
1403/08/19	29,350	29,350	30,250	29,870	1.70	210	690K	21B
1403/08/16	29,970	28,560	29,990	29,370	0.07	233	696K	20B
1403/08/15	28,510	28,510	29,990	29,350	0.03	178	216K	6B
1403/08/14	28,490	28,490	29,640	29,340	(0.1)	316	243K	7B
1403/08/13	30,220	29,330	30,220	29,370	(2.84)	806	1M	37B
1403/08/12	30,060	30,040	30,960	30,230	0.57	335	469K	14B
1403/08/09	29,240	29,240	30,660	30,060	0.97	332	611K	19B
1403/08/08	30,470	29,250	30,470	29,770	0.61	336	474K	14B
1403/08/07	29,970	29,970	29,970	29,590	1.68	194	661K	20B
1403/08/06	29,240	29,240	29,240	29,100	2.50	163	986K	29B
1403/08/05	28,820	28,820	28,820	28,390	1.43	150	564K	16B
1403/08/02	27,960	27,660	27,960	27,990	(1.82)	316	727K	20B
1403/08/01	28,500	28,090	28,980	28,510	(1.52)	284	799K	23B
1403/07/30	27,960	27,960	29,680	28,950	0.45	397	637K	19B
1403/07/29	29,200	28,810	29,200	28,820	(2.96)	253	1M	34B
1403/07/28	30,000	29,210	30,000	29,700	(1.33)	324	585K	17B
1403/07/25	29,590	29,590	30,000	30,100	(0.13)	462	282K	8B
1403/07/24	30,150	29,690	30,150	30,140	(1.5)	298	607K	18B
1403/07/23	29,900	29,820	31,120	30,600	0.29	779	764K	23B
1403/07/22	30,900	30,400	31,330	30,510	0.23	426	304K	9B
1403/07/21	30,290	30,290	30,920	30,440	1.40	316	577K	18B
1403/07/18	30,020	29,920	30,020	30,020	0.98	370	2M	60B
1403/07/17	29,990	29,990	29,990	29,730	0.10	95	105K	3B
1403/07/16	29,350	29,350	29,930	29,700	0.20	774	726K	22B
1403/07/15	29,380	29,380	29,380	29,640	(0.1)	22	104K	3B
1403/07/14	29,470	29,470	29,610	29,670	(0.3)	155	380K	11B
1403/07/11	29,890	29,610	29,890	29,760	(0.47)	216	558K	17B
1403/07/10	29,640	29,640	30,210	29,900	(0.07)	739	849K	25B
1403/07/09	29,970	29,470	29,970	29,920	0.81	172	988K	30B
1403/07/08	29,360	29,360	29,940	29,680	0.10	278	424K	13B
1403/07/07	29,590	29,590	29,900	29,650	(0.77)	215	930K	28B
1403/07/04	28,690	28,690	30,170	29,880	1.60	330	1M	40B
1403/07/03	28,690	28,610	29,530	29,410	2.58	613	1M	43B
1403/07/02	27,900	27,900	28,850	28,670	0.39	540	998K	29B
1403/07/01	28,980	28,570	28,980	28,560	0.39	379	834K	24B
1403/06/28	28,710	28,350	28,990	28,450	0.04	470	714K	20B
1403/06/27	28,780	27,770	28,780	28,440	(0.28)	276	340K	10B
1403/06/26	28,780	28,400	28,800	28,520	0.04	595	453K	13B
1403/06/25	29,000	28,430	29,000	28,510	0.04	285	718K	20B
1403/06/24	28,290	28,290	29,030	28,500	1.10	406	593K	17B
1403/06/21	27,800	27,800	28,210	28,190	2.92	317	1M	38B
1403/06/20	27,560	27,320	27,900	27,390	0.37	269	257K	7B
1403/06/19	27,500	27,260	27,890	27,290	0.37	282	336K	9B
1403/06/18	27,590	26,790	27,640	27,190	(1.2)	1,367	868K	24B
1403/06/17	27,940	27,270	28,010	27,520	0.11	577	346K	10B
1403/06/13	27,430	27,420	27,730	27,490	1.10	560	713K	20B
1403/06/11	27,430	27,400	27,430	27,190	1.08	334	648K	18B
1403/06/10	26,900	26,900	26,900	26,900	1.97	157	1M	32B
1403/06/07	26,650	26,550	26,650	26,380	0.96	203	564K	15B
1403/06/06	26,570	26,570	26,570	26,130	0.31	121	174K	5B
1403/06/05	26,220	26,200	26,430	26,050	0.50	158	327K	9B
1403/06/03	26,160	25,510	26,160	25,920	1.05	173	633K	17B
1403/05/31	25,210	25,210	26,060	25,650	0.39	310	394K	10B
1403/05/30	26,070	25,220	26,070	25,550	(0.04)	239	445K	11B
1403/05/29	25,920	25,710	25,920	25,560	0.55	223	330K	9B
1403/05/28	25,550	25,550	25,620	25,420	1.19	146	711K	18B
1403/05/27	25,540	25,200	25,540	25,120	0.32	135	203K	5B
1403/05/24	24,640	24,640	25,080	25,040	0.81	197	981K	25B
1403/05/23	24,710	24,710	24,780	24,840	(0.44)	243	580K	14B
1403/05/22	25,170	24,730	25,170	24,950	0.0	863	574K	14B
1403/05/21	24,600	24,600	24,960	24,950	0.93	216	1M	30B
1403/05/20	24,650	24,650	24,900	24,720	0.24	184	337K	8B
1403/05/16	24,710	24,660	24,830	24,660	0.28	286	399K	10B
1403/05/15	24,480	24,480	24,760	24,590	0.29	266	421K	10B
1403/05/14	24,160	24,160	24,640	24,520	0.49	823	1M	30B
1403/05/13	25,870	24,090	25,870	24,400	(4.76)	484	2M	53B
1403/05/10	25,500	24,650	26,000	25,620	(2.25)	460	1M	38B
1403/05/09	25,970	25,570	26,300	26,210	(0.79)	428	647K	17B
1403/05/08	26,110	25,940	26,450	26,420	(1.49)	1,269	667K	17B
1403/05/06	27,110	26,370	27,400	26,820	(1.14)	1,332	685K	18B
1403/05/03	26,660	26,650	27,420	27,130	(0.26)	176	206K	6B
1403/05/02	27,560	26,840	27,560	27,200	0.48	1,069	2M	46B
1403/05/01	27,300	26,500	27,850	27,070	(1.67)	2,279	979K	26B
1403/04/31	28,180	26,800	28,180	27,530	(3.2)	835	808K	22B
1403/04/30	28,060	28,060	28,880	28,440	(0.46)	666	637K	18B
1403/04/27	28,770	28,480	28,800	28,570	0.35	382	600K	17B
1403/04/24	29,000	28,170	29,000	28,470	(0.25)	1,416	692K	20B
1403/04/23	27,230	27,000	28,700	28,540	5.39	670	3M	73B
1403/04/20	26,750	26,700	27,760	27,080	1.23	442	787K	21B
1403/04/19	26,830	26,290	26,950	26,750	(0.34)	613	779K	21B
1403/04/18	27,800	26,500	27,800	26,840	1.36	542	1M	28B
1403/04/17	26,480	26,480	26,480	26,480	5.96	234	3M	75B
1403/04/16	26,080	26,080	26,080	24,990	1.54	142	309K	8B
1403/04/13	24,930	24,560	24,930	24,610	0.08	565	261K	6B
1403/04/12	24,400	24,230	24,950	24,590	0.12	453	728K	18B
1403/04/11	24,510	24,380	24,980	24,560	0.16	741	473K	12B
1403/04/10	24,980	24,050	25,500	24,520	(0.12)	426	590K	14B
1403/04/09	24,570	23,830	24,570	24,550	5.91	533	2M	41B
1403/04/06	23,570	23,570	23,570	23,180	0.30	101	186K	4B
1403/04/04	23,530	23,530	23,530	23,110	0.17	87	114K	3B
1403/04/03	23,290	23,100	23,290	23,070	1.01	277	637K	15B
1403/04/02	22,980	22,750	22,980	22,840	1.38	249	820K	19B
1403/03/30	22,510	22,510	22,530	22,530	1.99	202	1M	31B
1403/03/29	22,010	22,010	22,220	22,090	1.38	172	836K	19B
1403/03/27	22,200	21,600	22,200	21,790	(0.14)	400	805K	18B
1403/03/26	21,830	21,580	21,830	21,820	1.91	366	1M	25B
1403/03/23	21,530	21,530	21,530	21,410	1.42	155	856K	18B
1403/03/22	21,110	20,880	21,110	21,110	1.98	229	1M	31B
1403/03/21	20,550	20,550	20,910	20,700	0.98	199	585K	12B
1403/03/20	20,490	20,330	20,850	20,500	(0.15)	526	434K	9B
1403/03/19	20,780	20,370	20,780	20,530	(1.16)	810	947K	19B
1403/03/09	24,790	24,790	25,100	24,840	0.93	300	572K	14B
1403/03/08	24,670	24,030	24,670	24,610	1.74	307	1M	25B
1403/03/07	24,000	23,830	24,000	24,190	(0.49)	415	327K	8B
1403/03/06	24,310	24,310	24,800	24,310	(1.98)	1,128	7M	164B
1403/03/05	24,810	24,800	24,850	24,800	(1.98)	275	1M	36B
1403/02/30	26,490	24,650	26,490	25,300	(4.28)	539	1M	25B
1403/02/29	26,210	25,850	26,890	26,430	(0.3)	791	3M	68B
1403/02/26	26,600	26,180	26,880	26,510	(0.34)	867	513K	14B
1403/02/25	26,110	26,100	26,960	26,600	(0.26)	730	695K	18B
1403/02/24	26,600	25,910	26,890	26,670	(2.34)	965	650K	17B
1403/02/23	27,410	26,390	27,630	27,310	(1.27)	663	680K	18B
1403/02/22	27,900	27,390	28,000	27,660	(0.97)	489	733K	20B
1403/02/19	27,850	27,530	28,170	27,930	(1.13)	590	701K	19B
1403/02/18	27,610	27,610	28,780	28,250	(1.36)	438	1M	32B
1403/02/17	28,610	27,790	28,890	28,640	(0.28)	357	385K	11B
1403/02/16	28,600	28,600	29,480	28,720	0.17	353	445K	13B
1403/02/12	28,420	28,420	29,230	28,670	0.03	781	552K	16B
1403/02/11	28,420	28,410	29,670	28,660	(0.03)	265	168K	5B
1403/02/10	29,400	28,490	29,400	28,670	(0.24)	344	979K	28B
1403/02/09	28,560	28,560	29,700	28,740	0.31	541	860K	25B
1403/02/08	28,430	28,430	29,680	28,650	0.84	603	802K	23B
1403/02/05	28,210	28,100	28,930	28,410	(1.8)	1,110	2M	61B
1403/02/04	28,750	28,700	29,300	28,930	(0.34)	484	1M	30B
1403/02/03	29,680	28,700	29,680	29,030	(2.39)	780	1M	32B
1403/02/02	29,340	28,800	30,300	29,740	(1.69)	859	1M	31B
1403/02/01	30,350	29,290	31,740	30,250	0.40	1,033	2M	66B
1403/01/29	30,360	30,360	30,360	30,130	0.23	197	268K	8B
1403/01/28	30,280	29,750	30,280	30,060	0.23	268	355K	11B
1403/01/27	29,500	29,500	30,060	29,990	0.74	237	916K	28B
1403/01/26	29,770	29,770	29,980	29,770	(1.0)	306	1M	35B
1403/01/25	30,950	29,740	30,950	30,070	(2.87)	863	1M	40B
1403/01/21	30,400	30,400	31,490	30,960	0.0	642	624K	19B
1403/01/20	30,780	30,710	31,990	30,960	0.78	395	515K	16B
1403/01/19	30,750	30,260	31,400	30,720	(0.1)	778	648K	20B
1403/01/18	31,410	30,140	32,740	30,750	(5.09)	1,138	2M	64B
1403/01/15	33,000	31,880	33,000	32,400	0.47	1,197	2M	55B
1403/01/14	30,620	29,980	32,510	32,250	6.12	1,472	5M	150B
1403/01/11	29,350	29,350	30,740	30,390	4.33	1,189	2M	46B
1403/01/08	29,090	29,000	30,000	29,130	0.14	368	227K	7B
1403/01/07	29,280	28,880	29,980	29,090	(0.24)	600	1M	39B
1403/01/06	28,900	28,710	29,980	29,160	0.97	588	973K	28B
1403/01/05	30,050	28,570	30,050	28,880	1.62	600	2M	48B
1402/12/28	28,490	28,200	29,020	28,420	0.28	268	304K	9B
1402/12/27	28,350	28,330	28,740	28,340	0.0	231	309K	9B
1402/12/26	28,000	28,000	28,850	28,340	(0.14)	353	316K	9B
1402/12/23	28,240	28,000	28,550	28,380	(0.18)	376	412K	12B
1402/12/22	28,060	28,060	28,540	28,430	(0.21)	393	357K	10B
1402/12/21	28,200	28,020	28,590	28,490	(0.35)	465	649K	18B
1402/12/20	28,210	28,210	28,750	28,590	(0.21)	350	409K	12B
1402/12/19	28,010	28,010	28,980	28,650	0.0	346	472K	14B
1402/12/16	28,010	28,010	28,770	28,650	(0.31)	327	563K	16B
1402/12/15	28,690	27,800	28,800	28,740	(0.55)	559	632K	18B
1402/12/14	28,800	28,000	28,800	28,900	(0.34)	311	188K	5B
1402/12/13	28,870	28,510	30,000	29,000	0.49	540	1M	30B
1402/12/12	27,750	27,750	29,920	28,860	3.15	655	1M	35B
1402/12/09	27,650	27,650	28,880	27,980	0.11	262	186K	5B
1402/12/08	27,750	27,610	28,300	27,950	(1.13)	440	848K	24B
1402/12/07	27,950	27,760	28,190	28,270	(0.25)	375	300K	8B
1402/12/05	28,230	27,850	28,750	28,340	0.0	471	604K	17B
1402/12/02	28,980	28,240	28,980	28,340	0.35	342	320K	9B
1402/12/01	28,260	28,260	28,950	28,240	0.32	278	355K	10B
1402/11/30	27,790	27,790	28,550	28,150	0.14	319	421K	12B
1402/11/29	27,760	27,760	28,400	28,110	0.18	482	888K	25B
1402/11/28	27,600	27,580	28,190	28,060	(0.39)	463	554K	15B
1402/11/25	28,120	27,610	28,280	28,170	(0.42)	595	302K	8B
1402/11/24	27,800	27,800	28,630	28,290	(0.07)	318	225K	6B
1402/11/23	27,760	27,760	28,370	28,310	(0.35)	349	418K	12B
1402/11/21	28,700	28,100	28,700	28,410	(0.18)	384	220K	6B
1402/11/18	27,760	27,760	29,000	28,460	0.0	613	276K	8B
1402/11/17	28,090	28,090	28,540	28,460	(0.25)	470	370K	10B
1402/11/16	28,890	28,100	29,000	28,530	0.0	608	551K	16B
1402/11/15	28,770	27,910	29,090	28,530	0.42	391	320K	9B
1402/11/14	28,210	27,770	28,780	28,410	0.57	535	731K	21B
1402/11/11	28,880	27,750	28,880	28,250	0.21	356	390K	11B
1402/11/10	28,000	27,630	28,880	28,190	0.04	842	600K	17B
1402/11/09	27,500	27,500	28,440	28,180	0.46	468	1M	30B
1402/11/08	28,040	27,320	28,350	28,050	0.04	442	504K	14B
1402/11/07	28,100	27,760	28,470	28,040	(0.14)	701	1M	30B
1402/11/04	27,010	27,010	28,350	28,080	1.08	491	883K	25B
1402/11/03	28,000	27,330	28,500	27,780	(0.39)	418	393K	11B
1402/11/02	27,220	27,200	28,480	27,890	(0.07)	393	365K	10B
1402/11/01	27,970	27,270	28,390	27,910	0.50	451	505K	14B
1402/10/30	27,300	27,300	28,140	27,770	3.23	685	1M	37B
1402/10/27	26,850	26,800	27,450	26,900	0.37	364	310K	8B
1402/10/26	26,640	26,310	27,300	26,800	0.30	432	361K	10B
1402/10/25	26,490	26,490	27,190	26,720	0.30	428	516K	14B
1402/10/24	26,800	26,250	27,000	26,640	(0.45)	785	1M	27B
1402/10/23	26,820	26,610	27,010	26,760	(1.58)	633	1M	32B
1402/10/20	26,910	26,910	27,540	27,190	0.22	458	555K	15B
1402/10/19	26,900	26,890	27,660	27,130	(0.04)	568	481K	13B
1402/10/18	26,910	26,850	27,480	27,140	(0.7)	575	872K	24B
1402/10/17	27,380	27,000	27,500	27,330	(0.18)	455	476K	13B
1402/10/16	27,190	27,000	27,730	27,380	(0.29)	506	881K	24B
1402/10/13	27,400	27,190	27,800	27,460	(1.29)	542	1M	33B
1402/10/12	27,800	27,460	28,120	27,820	(1.03)	493	707K	20B
1402/10/11	28,000	27,420	28,190	28,110	(0.43)	471	373K	10B
1402/10/10	28,140	28,020	28,550	28,230	0.07	465	521K	15B
1402/10/09	28,010	28,010	28,490	28,210	(0.04)	509	644K	18B
1402/10/06	27,520	27,520	28,450	28,220	0.50	874	2M	53B
1402/10/05	27,410	27,410	28,500	28,080	0.61	569	2M	44B
1402/10/04	27,300	27,300	28,240	27,910	0.22	452	489K	14B
1402/10/03	27,910	27,330	28,040	27,850	0.07	479	2M	50B
1402/10/02	27,320	27,200	27,960	27,830	(0.29)	509	1M	31B
1402/09/29	27,210	27,210	28,480	27,910	1.01	446	1M	39B
1402/09/28	27,240	27,240	28,100	27,630	0.04	298	940K	26B
1402/09/27	26,560	26,560	28,100	27,620	0.58	635	953K	26B
1402/09/25	26,500	26,100	27,990	27,460	0.48	450	737K	20B
1402/09/22	27,400	27,100	27,790	27,330	0.55	416	605K	17B
1402/09/21	26,500	26,500	27,580	27,180	0.04	405	554K	15B
1402/09/20	26,920	26,540	27,720	27,170	0.07	673	3M	76B
1402/09/19	26,900	26,850	27,630	27,150	(0.88)	744	2M	60B
1402/09/18	26,980	26,900	27,770	27,390	(0.47)	609	1M	30B
1402/09/15	27,500	26,910	28,080	27,520	(0.33)	649	2M	64B
1402/09/14	27,080	27,080	28,000	27,610	(0.9)	701	2M	48B
1402/09/13	27,060	27,060	28,290	27,860	1.60	638	2M	66B
1402/09/12	28,400	27,000	28,400	27,420	0.11	862	3M	82B
1402/09/11	26,270	26,270	27,590	27,390	4.22	962	3M	89B
1402/09/08	25,780	25,150	26,700	26,280	1.62	561	813K	22B
1402/09/07	26,200	25,770	26,200	25,860	0.27	416	1M	30B
1402/09/06	25,410	25,410	25,990	25,790	0.55	485	807K	21B
1402/09/05	25,470	25,470	25,980	25,650	1.42	495	772K	20B
1402/09/04	24,810	24,810	25,480	25,290	0.28	595	2M	39B
1402/09/01	24,700	24,700	25,460	25,220	0.60	388	774K	20B
1402/08/30	24,700	24,630	25,450	25,070	0.48	659	929K	23B
1402/08/29	24,900	24,430	25,020	24,950	(0.08)	424	816K	20B
1402/08/28	25,000	24,990	25,250	24,970	0.16	368	406K	10B
1402/08/27	24,000	24,000	25,100	24,930	0.24	483	706K	18B
1402/08/24	24,200	24,200	25,090	24,870	0.61	559	604K	15B
1402/08/23	24,230	24,230	24,980	24,720	(0.04)	354	721K	18B
1402/08/22	24,970	24,160	24,990	24,730	0.24	468	1M	29B
1402/08/21	24,130	24,130	24,900	24,670	0.20	341	360K	9B
1402/08/20	24,740	24,500	24,890	24,620	0.49	504	635K	16B
1402/08/17	24,500	23,770	24,960	24,500	0.12	976	2M	43B
1402/08/16	23,500	23,500	24,840	24,470	0.95	596	1M	28B
1402/08/15	23,580	23,570	24,400	24,240	4.30	878	2M	57B
1402/08/14	22,980	22,800	23,670	23,240	3.06	529	838K	20B
1402/08/13	21,650	21,650	22,980	22,550	2.83	460	907K	21B
1402/08/10	21,860	21,500	22,300	21,930	0.41	393	574K	13B
1402/08/09	22,100	21,760	22,450	21,840	0.18	350	290K	6B
1402/08/08	21,090	21,090	22,460	21,800	1.87	445	639K	14B
1402/08/07	21,100	21,100	21,990	21,400	0.56	366	791K	17B
1402/08/06	22,010	21,110	22,050	21,280	(3.62)	607	1M	30B
1402/08/03	21,790	21,760	22,890	22,080	0.41	350	249K	6B
1402/08/02	21,700	21,700	22,300	21,990	0.55	402	661K	15B
1402/08/01	21,710	21,710	22,240	21,870	0.46	394	590K	13B
1402/07/30	21,610	21,610	22,100	21,770	0.74	472	2M	41B
1402/07/29	21,490	21,490	21,950	21,610	0.05	338	386K	8B
1402/07/26	21,490	21,490	21,930	21,600	0.05	296	1M	26B
1402/07/25	21,550	21,550	22,150	21,590	0.37	416	452K	10B
1402/07/24	21,950	21,330	21,950	21,510	0.28	265	262K	6B
1402/07/23	21,150	21,150	21,900	21,450	0.23	369	529K	11B
1402/07/22	22,000	21,140	22,000	21,400	(0.79)	310	1M	23B
1402/07/19	21,350	21,350	21,980	21,570	1.08	279	820K	18B
1402/07/18	21,150	20,850	21,940	21,340	0.33	355	252K	5B
1402/07/17	20,870	20,460	21,500	21,270	(0.23)	285	451K	10B
1402/07/16	21,170	21,170	21,930	21,320	(1.89)	427	1M	26B
1402/07/15	21,760	21,440	22,100	21,730	(1.05)	602	2M	33B
1402/07/12	21,800	21,750	22,180	21,960	(0.77)	443	911K	20B
1402/07/10	22,060	21,980	22,470	22,130	(0.41)	445	940K	21B
1402/07/09	22,350	21,980	22,880	22,220	(2.88)	665	2M	41B
1402/07/08	22,750	22,670	23,060	22,880	(0.91)	544	1M	23B
1402/07/05	23,000	22,890	23,300	23,090	(0.94)	601	2M	49B
1402/07/04	23,160	23,160	23,550	23,310	(1.02)	509	8M	178B
1402/07/03	23,480	23,150	23,960	23,550	(1.75)	664	1M	33B
1402/07/01	23,950	23,780	24,520	23,970	(1.32)	547	1M	33B
1402/06/29	24,100	24,100	24,420	24,290	(0.04)	346	392K	10B
1402/06/28	24,200	24,080	24,700	24,300	(0.21)	509	668K	16B
1402/06/27	24,070	24,070	24,750	24,350	0.08	518	669K	16B
1402/06/26	24,320	24,090	24,500	24,330	(0.08)	641	788K	19B
1402/06/22	23,550	23,550	24,800	24,350	0.74	497	697K	17B
1402/06/21	24,350	24,050	24,350	24,170	1.21	675	1M	34B
1402/06/20	23,310	23,310	24,160	23,880	0.59	576	823K	20B
1402/06/19	23,100	23,100	24,250	23,740	(0.21)	1,590	3M	77B
1402/06/18	23,780	23,050	24,350	23,790	(0.38)	758	877K	21B
1402/06/14	23,490	23,490	24,200	23,880	0.80	693	2M	38B
1402/06/13	23,610	23,470	24,150	23,690	0.0	611	732K	17B
1402/06/12	22,920	22,920	24,100	23,690	1.50	598	2M	45B
1402/06/11	23,020	23,000	23,800	23,340	0.04	722	2M	41B
1402/06/08	22,830	22,820	23,850	23,330	(0.21)	1,297	610K	14B
1402/06/07	22,600	22,600	23,830	23,380	2.59	951	2M	37B
1402/06/06	22,870	21,800	23,160	22,790	3.31	1,261	3M	64B
1402/06/05	22,070	21,400	22,070	22,060	4.95	684	4M	96B
1402/06/04	20,400	20,090	21,300	21,020	2.99	552	1M	31B
1402/06/01	20,120	20,120	20,790	20,410	0.79	424	776K	16B
1402/05/31	20,310	19,930	20,590	20,250	(1.12)	469	1M	21B
1402/05/30	20,140	20,140	20,800	20,480	0.05	350	158K	3B
1402/05/29	20,350	20,300	20,500	20,470	(0.2)	475	479K	10B
1402/05/28	20,160	20,160	20,630	20,510	(0.24)	490	773K	16B
1402/05/25	20,150	20,150	20,930	20,560	(0.29)	787	556K	11B
1402/05/24	20,550	20,120	20,630	20,620	(0.29)	421	368K	8B
1402/05/23	20,550	20,550	20,950	20,680	1.03	400	882K	18B
1402/05/22	20,020	20,020	20,830	20,470	0.0	483	662K	14B
1402/05/21	21,250	20,440	21,250	20,470	(4.83)	698	3M	59B
1402/05/18	21,450	21,330	21,730	21,510	(0.46)	616	616K	13B
1402/05/17	21,720	21,390	22,000	21,610	(2.08)	689	1M	29B
1402/05/16	22,030	21,730	22,700	22,070	(0.18)	923	1M	25B
1402/05/15	22,220	21,610	22,740	22,110	(1.82)	863	2M	36B
1402/05/14	22,420	22,230	23,250	22,520	(0.62)	1,061	3M	72B
1402/05/10	22,780	22,420	23,110	22,660	0.04	1,784	2M	56B
1402/05/09	22,600	22,570	22,950	22,650	(0.26)	603	2M	45B
1402/05/08	22,520	22,410	22,840	22,710	(0.57)	504	1M	27B
1402/05/07	23,000	22,660	23,390	22,840	(0.83)	929	1M	27B
1402/05/04	23,020	22,840	23,390	23,030	(2.04)	2,139	3M	61B
1402/05/03	23,270	23,270	23,920	23,510	(1.71)	698	1M	28B
1402/05/02	23,000	23,000	24,090	23,920	1.53	634	1M	33B
1402/05/01	23,250	22,410	23,890	23,560	1.77	672	1M	27B
1402/04/31	22,800	22,800	23,710	23,150	(1.82)	799	2M	43B
1402/04/28	23,260	22,580	23,640	23,580	4.71	1,345	6M	153B
1402/04/27	21,790	21,790	22,520	22,520	4.99	566	3M	70B
1402/04/26	22,000	21,080	22,190	21,450	(2.59)	1,041	2M	43B
1402/04/25	22,550	21,760	22,900	22,020	(3.84)	683	2M	33B
1402/04/24	23,000	22,520	23,540	22,900	0.53	604	661K	15B
1402/04/21	23,430	22,700	23,850	22,780	(4.65)	911	3M	61B
1402/04/20	24,380	23,760	24,820	23,890	(4.48)	1,515	6M	145B
1402/04/19	25,000	24,260	25,710	25,010	(0.24)	1,114	3M	72B
1402/04/18	24,540	24,440	25,370	25,070	3.72	1,508	3M	78B
1402/04/17	23,410	23,410	24,540	24,170	3.38	1,543	3M	80B
1402/04/14	22,920	22,700	23,570	23,380	1.08	993	1M	35B
1402/04/13	23,000	22,560	23,560	23,130	1.09	1,122	2M	53B
1402/04/12	22,900	22,500	23,090	22,880	(1.0)	1,435	3M	78B
1402/04/11	23,110	22,860	23,360	23,110	0.0	1,196	2M	45B
1402/04/10	22,500	22,450	23,450	23,110	2.03	1,032	2M	49B
1402/04/07	22,050	22,050	22,900	22,650	0.71	1,207	1M	34B
1402/04/06	22,600	22,200	23,010	22,490	(1.96)	1,469	2M	55B
1402/04/05	22,300	22,300	23,270	22,940	(0.22)	1,878	2M	57B
1402/04/04	23,200	22,220	23,400	22,990	(0.69)	1,968	5M	110B
1402/04/03	23,260	22,410	23,260	23,150	4.47	3,224	16M	363B
1402/03/31	21,500	21,210	22,160	22,160	4.97	1,811	11M	248B
1402/03/30	20,000	19,980	21,430	21,110	2.93	1,320	3M	74B
1402/03/29	19,500	19,500	20,710	20,510	3.95	1,345	5M	95B
1402/03/28	20,130	19,160	20,130	19,730	(0.95)	902	1M	26B
1402/03/27	19,800	19,660	20,250	19,920	1.12	940	2M	33B
1402/03/24	19,270	19,270	20,150	19,700	1.91	729	928K	18B
1402/03/23	19,000	19,000	19,690	19,330	0.57	954	1M	27B
1402/03/22	19,300	18,960	19,890	19,220	(0.31)	1,356	2M	46B
1402/03/21	19,430	19,050	19,870	19,280	(1.33)	5,316	2M	37B
1402/03/20	19,740	19,450	20,000	19,540	(4.45)	1,974	3M	51B
1402/03/17	20,550	20,140	20,600	20,450	(0.87)	1,719	1M	21B
1402/03/16	21,060	20,500	21,060	20,630	(0.48)	1,867	2M	37B
1402/03/13	21,080	20,510	21,080	20,730	0.24	1,845	3M	53B
1402/03/10	20,870	20,100	21,230	20,680	(0.14)	1,290	3M	57B
1402/03/09	20,010	19,930	20,880	20,710	4.12	1,490	3M	63B
1402/03/08	19,300	19,300	20,280	19,890	1.02	1,360	2M	32B
1402/03/07	20,800	19,220	20,800	19,690	(1.94)	1,567	3M	63B
1402/03/06	18,440	18,440	20,380	20,080	3.45	2,513	3M	64B
1402/02/31	20,150	20,150	21,900	21,810	4.55	2,283	6M	137B
1402/02/30	21,480	20,150	21,480	20,860	(0.62)	2,421	4M	87B
1402/02/27	21,530	20,300	21,780	20,990	0.86	2,082	5M	98B
1402/02/25	20,830	20,010	20,910	20,810	4.47	1,316	3M	52B
1402/02/24	19,210	19,210	20,030	19,920	4.40	1,411	3M	59B
1402/02/23	19,080	19,070	19,440	19,080	(4.93)	1,944	6M	117B
1402/02/20	20,600	19,750	21,600	20,070	(3.42)	2,592	5M	100B
1402/02/19	20,400	20,400	21,300	20,780	(3.21)	2,438	3M	70B
1402/02/18	21,470	21,470	21,500	21,470	(4.96)	1,182	3M	58B
1402/02/17	23,820	22,510	23,820	22,590	(4.64)	1,531	5M	109B
1402/02/16	23,360	23,000	24,000	23,690	2.38	2,653	4M	84B
1402/02/13	23,210	22,910	23,530	23,140	(0.13)	2,905	4M	97B
1402/02/12	23,000	22,890	23,500	23,170	(0.09)	2,561	3M	70B
1402/02/11	23,560	22,870	23,800	23,190	(2.23)	2,477	3M	64B
1402/02/10	23,350	23,350	23,970	23,720	2.42	1,940	2M	56B
1402/02/09	22,650	22,650	23,400	23,160	(0.22)	2,715	5M	106B
1402/02/06	23,690	22,830	23,690	23,210	(2.23)	2,528	3M	76B
1402/02/05	24,620	23,000	24,620	23,740	1.11	2,627	3M	71B
1402/02/04	23,500	22,620	23,670	23,480	4.12	3,109	5M	126B
1402/01/30	22,760	22,100	22,760	22,550	1.39	2,611	4M	94B
1402/01/29	22,800	21,900	22,800	22,240	2.02	3,606	5M	114B
1402/01/28	21,080	20,420	21,860	21,800	4.71	4,114	20M	428B
1402/01/27	20,100	20,100	20,900	20,820	4.57	3,290	7M	145B
1402/01/26	19,810	19,490	19,920	19,910	4.90	1,765	4M	85B
1402/01/22	19,090	18,500	19,340	18,980	(1.76)	2,702	3M	54B
1402/01/21	20,050	19,080	20,280	19,320	(3.78)	2,583	5M	103B
1402/01/20	20,200	19,560	20,400	20,080	0.0	2,741	5M	93B
1402/01/19	19,550	19,400	20,220	20,080	4.26	2,570	5M	102B
1402/01/16	18,630	18,460	19,880	19,260	1.48	5,203	3M	58B
1402/01/15	18,670	18,630	19,310	18,980	(1.04)	4,814	5M	95B
1402/01/14	19,270	18,320	19,540	19,180	1.86	3,565	4M	85B
1402/01/09	18,750	18,280	19,250	18,830	2.45	3,310	4M	73B
1402/01/08	18,250	17,840	18,610	18,380	3.67	3,244	4M	82B
1402/01/06	17,360	17,050	17,940	17,390	(3.07)	2,552	3M	55B
1402/01/05	18,010	17,350	18,500	17,940	(0.44)	2,710	4M	74B
1401/12/28	18,030	17,610	18,030	18,020	4.89	3,166	16M	284B
1401/12/27	16,750	16,710	17,190	17,180	4.88	1,362	5M	91B
1401/12/24	16,100	16,000	16,390	16,380	4.93	2,257	6M	99B
1401/12/23	15,220	15,110	16,110	15,610	0.0	22,876	7M	108B
1401/12/22	15,640	15,500	15,700	15,610	(0.7)	9,880	4M	66B
1401/12/21	15,950	15,500	16,130	15,720	(3.62)	4,290	4M	66B
1401/12/20	16,110	15,910	16,590	16,310	3.23	3,889	9M	141B
1401/12/16	15,330	15,300	15,850	15,800	4.64	2,984	9M	144B
1401/12/15	14,610	14,420	15,140	15,100	4.72	2,272	6M	92B
1401/12/14	14,100	13,940	14,650	14,420	1.55	2,024	2M	31B
1401/12/13	14,310	14,110	14,430	14,200	(1.8)	1,549	2M	30B
1401/12/10	14,440	14,230	14,680	14,460	(1.5)	1,875	2M	31B
1401/12/09	14,590	14,590	14,850	14,680	(1.01)	2,203	2M	30B
1401/12/08	15,000	14,590	15,300	14,830	(3.39)	2,803	3M	51B
1401/12/07	15,450	14,820	15,450	15,350	4.28	3,529	10M	155B
1401/12/06	14,200	14,200	14,730	14,720	4.92	2,912	6M	91B
1401/12/03	14,000	13,800	14,260	14,030	(1.96)	1,676	2M	34B
1401/12/02	14,170	13,940	14,550	14,310	2.58	2,268	3M	49B
1401/12/01	13,200	13,200	14,030	13,950	4.34	2,194	3M	41B
1401/11/30	13,350	13,210	13,450	13,370	(0.15)	3,163	1M	19B
1401/11/26	13,360	13,330	13,480	13,390	(0.22)	1,495	1M	18B
1401/11/25	13,370	13,350	13,540	13,420	(0.59)	1,636	887K	12B
1401/11/24	13,500	13,350	13,570	13,500	0.15	1,930	1M	14B
1401/11/23	13,410	13,410	13,570	13,480	(0.15)	1,977	905K	12B
1401/11/19	13,670	13,380	13,670	13,500	0.07	2,605	1M	19B
1401/11/18	13,300	13,300	13,600	13,490	1.20	1,643	2M	21B
1401/11/17	13,190	13,100	13,590	13,330	0.23	1,533	959K	13B
1401/11/16	13,450	13,250	13,510	13,300	(1.34)	1,506	2M	30B
1401/11/12	13,330	13,310	13,580	13,480	(1.17)	1,428	3M	42B
1401/11/11	13,550	13,440	13,740	13,640	4.20	1,859	2M	33B
1401/11/10	12,860	12,720	13,500	13,090	1.32	2,163	3M	40B
1401/11/09	13,410	12,850	13,410	12,920	(4.44)	2,226	5M	65B
1401/11/08	13,820	13,210	13,820	13,520	(2.59)	2,251	2M	33B
1401/11/05	14,410	13,750	14,410	13,880	(3.94)	2,431	6M	81B
1401/11/04	14,530	14,230	14,660	14,450	(1.9)	2,921	4M	61B
1401/11/03	14,700	14,410	15,100	14,730	2.08	2,705	4M	56B
1401/11/02	14,160	14,080	14,750	14,430	2.27	3,099	4M	62B
1401/11/01	14,280	13,950	14,340	14,110	(1.74)	2,998	4M	57B
1401/10/28	14,600	14,150	14,600	14,360	(1.24)	16,106	5M	75B
1401/10/27	14,500	14,420	14,760	14,540	(0.68)	9,666	5M	73B
1401/10/26	14,320	14,320	14,770	14,640	4.05	6,961	4M	62B
1401/10/24	14,320	13,940	14,600	14,070	(4.09)	3,080	6M	89B
1401/10/21	15,100	14,320	15,100	14,670	(2.65)	3,538	7M	108B
1401/10/20	15,000	14,840	15,250	15,070	0.33	4,611	4M	62B
1401/10/19	14,810	14,760	15,180	15,020	(0.33)	4,682	6M	92B
1401/10/18	14,930	14,900	15,200	15,070	1.62	4,290	6M	88B
1401/10/17	14,400	14,400	14,860	14,830	4.73	4,893	11M	156B
1401/10/14	14,060	13,760	14,550	14,160	0.93	3,930	9M	128B
1401/10/13	13,990	13,820	14,250	14,030	2.04	4,037	14M	193B
1401/10/12	13,070	13,070	14,000	13,750	2.92	4,126	5M	76B
1401/10/11	13,180	13,110	13,800	13,360	(2.27)	3,461	5M	66B
1401/10/10	13,970	13,600	13,980	13,670	(4.47)	3,658	6M	80B
1401/10/07	13,660	13,660	14,450	14,310	3.92	6,778	10M	147B
1401/10/05	13,890	13,510	13,890	13,770	0.66	3,553	3M	42B
1401/10/04	13,680	13,380	13,900	13,680	1.11	4,681	6M	77B
1401/10/03	13,150	13,150	13,810	13,530	1.58	3,965	4M	60B
1401/09/30	13,200	13,040	13,590	13,320	1.22	2,866	3M	37B
1401/09/29	13,310	12,700	13,350	13,160	(0.6)	2,534	3M	42B
1401/09/28	13,220	13,070	13,380	13,240	(0.3)	3,005	5M	71B
1401/09/27	13,050	12,990	13,370	13,280	1.84	3,555	4M	52B
1401/09/26	13,300	12,930	13,300	13,040	(2.4)	3,425	4M	56B
1401/09/23	13,000	12,920	13,470	13,360	4.13	6,089	14M	181B
1401/09/22	12,380	12,330	12,900	12,830	4.39	5,966	13M	164B
1401/09/21	12,130	12,120	12,480	12,290	0.49	2,336	6M	74B
1401/09/20	12,040	11,940	12,350	12,230	1.83	1,880	2M	30B
1401/09/19	12,050	11,750	12,190	12,010	(0.25)	2,386	6M	73B
1401/09/16	12,070	11,900	12,250	12,040	(0.91)	2,734	4M	49B
1401/09/15	12,220	12,060	12,240	12,150	(0.98)	1,666	3M	34B
1401/09/14	12,540	12,210	12,540	12,270	(0.49)	1,591	2M	29B
1401/09/13	12,320	12,200	12,450	12,330	(0.88)	1,592	2M	27B
1401/09/12	12,230	12,170	12,570	12,440	1.55	3,326	3M	38B
1401/09/09	12,120	12,120	12,400	12,250	0.57	1,548	1M	17B
1401/09/08	12,000	12,000	12,340	12,180	0.41	1,859	2M	23B
1401/09/07	12,130	12,010	12,250	12,130	(0.66)	2,430	3M	36B
1401/09/06	12,300	12,130	12,300	12,210	(0.65)	1,702	2M	22B
1401/09/05	12,200	12,200	12,440	12,290	0.66	2,214	2M	25B
1401/09/02	12,260	12,160	12,350	12,210	0.0	2,134	2M	27B
1401/09/01	12,200	12,120	12,320	12,210	(0.89)	1,808	3M	38B
1401/08/30	12,500	12,200	12,500	12,320	(1.91)	2,196	3M	37B
1401/08/29	12,610	12,400	12,850	12,560	(0.63)	3,907	6M	75B
1401/08/28	12,300	12,210	12,730	12,640	4.20	8,740	14M	174B
1401/08/25	12,030	11,830	12,280	12,130	0.66	2,320	3M	33B
1401/08/24	11,880	11,880	12,170	12,050	1.60	2,149	2M	26B
1401/08/23	12,000	11,730	12,010	11,860	(1.74)	1,879	3M	34B
1401/08/22	12,170	11,900	12,220	12,070	(1.55)	2,375	2M	29B
1401/08/21	12,000	11,850	12,420	12,260	2.94	3,832	5M	64B
1401/08/18	11,510	11,510	12,100	11,910	(0.25)	3,256	6M	66B
1401/08/17	12,100	11,750	12,250	11,940	0.59	2,907	6M	74B
1401/08/16	11,260	11,260	11,970	11,870	4.12	4,314	15M	177B
1401/08/15	11,360	11,240	11,510	11,400	0.35	2,270	2M	21B
1401/08/14	11,080	11,080	11,550	11,360	2.53	2,726	3M	35B
1401/08/11	10,900	10,900	11,200	11,080	(0.18)	1,845	2M	18B
1401/08/10	10,890	10,890	11,250	11,100	2.12	1,888	2M	24B
1401/08/09	10,800	10,790	10,940	10,870	0.83	1,829	2M	17B
1401/08/08	10,780	10,770	10,820	10,780	(0.09)	1,574	2M	21B
1401/08/07	10,780	10,770	10,970	10,790	0.19	2,050	4M	48B
1401/08/04	10,810	10,770	10,830	10,770	(1.19)	2,566	12M	130B
1401/08/03	10,910	10,800	11,080	10,900	(1.36)	6,189	3M	27B
1401/08/02	11,110	10,910	11,200	11,050	(1.07)	2,551	3M	29B
1401/08/01	11,010	11,000	11,240	11,170	2.29	2,516	5M	58B
1401/07/30	11,000	10,850	11,000	10,920	(1.0)	1,861	2M	20B
1401/07/27	11,000	10,990	11,090	11,030	(0.18)	2,439	2M	21B
1401/07/26	11,040	11,020	11,100	11,050	0.27	1,484	2M	18B
1401/07/25	10,970	10,970	11,060	11,020	0.09	1,548	2M	21B
1401/07/24	10,970	10,950	11,050	11,010	(0.09)	1,997	4M	49B
1401/07/23	11,020	10,950	11,090	11,020	0.27	1,875	2M	20B
1401/07/20	11,020	10,910	11,070	10,990	0.18	1,712	1M	15B
1401/07/19	10,900	10,830	11,080	10,970	1.57	1,713	2M	19B
1401/07/18	10,780	10,770	10,880	10,800	0.28	2,026	2M	26B
1401/07/17	10,790	10,770	10,800	10,770	(0.46)	2,023	6M	62B
1401/07/16	10,800	10,760	10,890	10,820	0.09	1,773	1M	16B
1401/07/12	10,780	10,780	10,890	10,810	(0.64)	1,486	1M	15B
1401/07/11	10,800	10,770	11,140	10,880	0.93	1,899	2M	19B
1401/07/10	10,780	10,770	10,840	10,780	(0.74)	2,236	4M	41B
1401/07/09	11,010	10,770	11,010	10,860	(3.04)	2,389	3M	35B
1401/07/06	11,040	11,010	11,300	11,200	1.63	2,005	3M	29B
1401/07/04	10,780	10,780	11,200	11,020	1.01	1,810	3M	28B
1401/07/02	11,240	10,810	11,250	10,910	(3.71)	2,626	4M	40B
1401/06/30	11,270	11,250	11,400	11,330	(0.09)	1,730	2M	27B
1401/06/29	11,290	11,280	11,400	11,340	(0.53)	1,711	3M	29B
1401/06/28	11,370	11,320	11,500	11,400	(0.09)	1,904	3M	32B
1401/06/27	11,400	11,370	11,550	11,410	(1.13)	2,312	4M	44B
1401/06/23	11,600	11,410	11,710	11,540	0.70	2,178	2M	23B
1401/06/22	11,400	11,390	11,680	11,460	0.53	2,445	4M	50B
1401/06/21	11,370	11,300	11,450	11,400	0.09	2,134	2M	23B
1401/06/20	11,510	11,250	11,590	11,390	(1.04)	2,361	3M	37B
1401/06/19	11,570	11,410	11,630	11,510	(0.52)	2,569	4M	42B
1401/06/16	11,550	11,460	11,650	11,570	0.43	2,777	3M	32B
1401/06/15	11,450	11,390	11,670	11,520	0.09	2,814	4M	44B
1401/06/14	11,440	11,430	11,800	11,510	0.35	2,514	2M	21B
1401/06/13	11,420	11,380	11,630	11,470	(0.69)	2,758	3M	31B
1401/06/12	11,750	11,450	11,810	11,550	(2.37)	2,732	2M	27B
1401/06/09	11,900	11,730	12,000	11,830	(1.0)	2,865	3M	32B
1401/06/08	11,730	11,720	12,170	11,950	1.96	3,681	6M	69B
1401/06/07	11,800	11,610	11,880	11,720	0.17	3,071	3M	40B
1401/06/06	11,650	11,540	11,850	11,700	0.0	3,038	4M	47B
1401/06/05	11,800	11,590	11,950	11,700	(0.34)	4,333	6M	72B
1401/06/02	11,650	11,600	11,840	11,740	0.77	3,468	5M	64B
1401/06/01	11,400	11,390	11,790	11,650	2.19	3,230	4M	52B
1401/05/31	11,310	11,300	11,470	11,400	0.0	2,721	5M	58B
1401/05/30	11,540	11,240	11,650	11,400	(0.26)	2,951	3M	37B
1401/05/29	11,110	11,020	11,680	11,430	2.70	4,564	8M	91B
1401/05/26	11,220	11,060	11,300	11,130	(1.94)	3,461	5M	51B
1401/05/25	11,450	11,280	11,470	11,350	0.18	2,989	4M	44B
1401/05/24	11,300	11,180	11,550	11,330	(0.7)	3,298	4M	44B
1401/05/23	11,660	11,280	11,670	11,410	(2.4)	3,325	5M	52B
1401/05/22	11,440	11,390	11,880	11,690	2.81	3,112	3M	39B
1401/05/19	11,480	11,230	11,550	11,370	(1.9)	2,577	3M	31B
1401/05/18	11,460	11,450	11,740	11,590	(2.36)	3,042	4M	48B
1401/05/15	11,720	11,720	12,000	11,870	3.04	3,161	4M	52B
1401/05/12	11,070	11,070	11,620	11,520	4.07	3,014	6M	66B
1401/05/11	11,030	10,940	11,170	11,070	0.82	2,838	3M	34B
1401/05/10	10,950	10,930	11,100	10,980	0.37	3,269	3M	36B
1401/05/09	11,330	10,810	11,330	10,940	(3.78)	4,510	7M	77B
1401/05/08	11,600	11,160	11,620	11,370	(1.47)	3,934	6M	64B
1401/05/05	11,630	11,450	11,760	11,540	(0.77)	4,082	5M	61B
1401/05/04	11,680	11,470	12,000	11,630	(0.68)	3,996	6M	68B
1401/05/03	12,000	11,540	12,150	11,710	(3.54)	5,455	11M	132B
1401/05/02	12,250	12,010	12,330	12,140	(0.65)	7,202	8M	95B
1401/05/01	12,310	12,150	12,350	12,220	(0.08)	7,549	5M	60B
1401/04/29	12,320	12,150	12,320	12,230	0.58	7,436	4M	54B
1401/04/28	12,300	12,050	12,300	12,160	0.25	4,293	5M	57B
1401/04/26	12,270	12,020	12,400	12,130	(1.06)	5,858	8M	96B
1401/04/25	12,240	12,130	12,490	12,260	(0.08)	6,223	7M	87B
1401/04/22	12,330	12,180	12,430	12,270	(0.32)	5,584	6M	74B
1401/04/21	12,400	12,100	12,530	12,310	0.49	6,358	7M	82B
1401/04/20	12,600	12,090	12,650	12,250	(3.39)	9,303	12M	143B
1401/04/18	12,890	12,580	12,900	12,680	(1.78)	9,135	7M	87B
1401/04/15	12,960	12,790	13,160	12,910	0.31	7,464	6M	72B
1401/04/14	12,990	12,750	13,160	12,870	(2.13)	11,622	11M	143B
1401/04/13	13,400	13,000	13,490	13,150	(0.68)	10,902	11M	145B
1401/04/12	12,790	12,560	13,360	13,240	4.01	14,951	19M	256B
1401/04/11	13,070	12,610	13,120	12,730	(3.63)	15,239	12M	153B
1401/04/08	13,350	13,090	13,400	13,210	(1.2)	12,284	9M	119B
1401/04/07	13,450	13,250	13,660	13,370	0.38	11,582	9M	127B
1401/04/06	13,100	13,010	13,450	13,320	(0.37)	16,663	14M	180B
1401/04/05	13,640	13,200	13,920	13,370	(1.84)	14,600	12M	163B
1401/04/04	14,000	13,450	14,140	13,620	(3.68)	21,154	18M	249B
1401/04/01	14,300	13,910	14,700	14,140	(2.68)	20,714	18M	257B
1401/03/31	14,950	14,230	15,000	14,530	(2.09)	22,438	20M	298B
1401/03/30	14,800	14,720	14,840	14,840	4.95	20,521	32M	473B
1401/03/29	14,250	14,010	14,400	14,140	(4.07)	53,182	40M	570B
1401/03/28	15,160	14,380	15,640	14,740	(2.58)	47,167	25M	371B
1401/03/25	15,290	15,080	15,590	15,130	(4.66)	86,920	43M	649B
1401/03/24	16,350	15,530	16,690	15,870	(1.31)	150,472	70M	1T
1401/03/23	15,700	15,700	16,140	16,080	4.55	82,835	32M	509B
1401/03/22	15,380	15,380	15,390	15,380	1.92	9,780	5M	79B
1401/03/16	16,570	16,570	16,570	16,570	(4.99)	1,085	6M	96B
1401/03/09	17,900	16,500	17,900	17,440	1.40	609,564	207M	4T
1401/03/08	17,200	17,200	17,200	17,200	4.94	88,676	77M	1T
1401/03/07	16,390	16,390	16,390	16,390	5.00	36,805	40M	660B
1401/03/04	15,610	15,610	15,610	15,610	4.98	17,714	25M	391B
1401/03/03	14,870	14,870	14,870	14,870	4.94	6,710	2M	25B
1401/03/02	14,170	14,170	14,170	14,170	4.96	6,065	2M	23B
1401/03/01	13,500	13,500	13,500	13,500	4.98	2,750	1M	17B
1401/02/31	12,860	12,860	12,860	12,860	4.98	2,368	1M	17B
1401/02/28	12,250	12,250	12,250	12,250	1125.00	1,935,327	355M	4T