Name: صنعتی مینو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنعتی مینو
غصینو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	5,760	5,760	5,760	5,760	(2.87)	258	12M	68B
1405/06/28	5,950	5,920	6,260	5,930	(2.79)	608	22M	130B
1405/06/25	6,420	6,080	6,420	6,100	(2.56)	1,016	32M	195B
1405/06/24	6,090	6,090	6,350	6,260	1.46	1,022	36M	226B
1405/06/23	6,370	6,160	6,370	6,170	(2.83)	1,340	48M	295B
1405/06/22	6,420	6,140	6,420	6,350	1.76	1,364	46M	290B
1405/06/21	6,180	5,970	6,330	6,240	1.46	1,959	74M	462B
1405/06/18	6,050	5,900	6,200	6,150	2.16	1,940	109M	672B
1405/06/17	6,020	5,920	6,020	6,020	2.91	1,252	109M	656B
1405/06/16	5,850	5,850	5,850	5,850	2.99	352	26M	151B
1405/06/15	5,690	5,550	5,700	5,680	2.53	613	27M	155B
1405/06/14	5,670	5,400	5,680	5,540	0.36	1,508	50M	277B
1405/06/11	5,470	5,470	5,740	5,520	(1.95)	1,680	78M	430B
1405/06/10	5,820	5,560	5,890	5,630	(1.75)	1,570	45M	253B
1405/06/09	5,710	5,710	5,930	5,730	(2.55)	1,520	45M	260B
1405/06/08	6,110	5,790	6,110	5,880	(1.01)	2,258	72M	421B
1405/06/07	6,110	5,790	6,110	5,880	(1.01)	2,258	72M	421B
1405/06/04	5,980	5,840	5,980	5,940	2.24	1,201	39M	232B
1405/06/03	5,810	5,600	5,840	5,810	2.47	902	26M	152B
1405/06/02	5,750	5,660	5,790	5,670	(2.74)	1,512	49M	279B
1405/06/01	6,000	5,730	6,040	5,830	(1.19)	1,272	39M	225B
1405/05/31	6,000	5,830	6,100	5,900	(1.83)	2,150	69M	410B
1405/05/28	6,000	6,000	6,170	6,010	(2.75)	1,636	48M	288B
1405/05/27	6,200	6,010	6,200	6,180	2.66	1,669	66M	408B
1405/05/26	6,020	5,940	6,020	6,020	2.91	1,114	53M	319B
1405/05/25	5,590	5,590	5,870	5,850	2.63	1,018	51M	301B
1405/05/24	5,620	5,570	5,850	5,700	(0.18)	950	38M	217B
1405/05/21	5,740	5,600	5,740	5,710	2.33	1,042	41M	236B
1405/05/20	5,740	5,600	5,740	5,710	2.33	1,042	41M	236B
1405/05/19	5,590	5,580	5,680	5,580	(2.96)	957	43M	238B
1405/05/18	6,020	5,680	6,020	5,750	(1.71)	1,422	70M	401B
1405/05/17	5,850	5,850	5,850	5,850	2.99	373	28M	164B
1405/05/14	5,680	5,550	5,680	5,680	2.90	639	38M	215B
1405/05/13	5,500	5,300	5,520	5,520	2.99	873	54M	296B
1405/05/12	5,500	5,300	5,520	5,520	2.99	873	54M	296B
1405/05/11	5,400	5,250	5,470	5,360	0.56	1,077	37M	196B
1405/05/10	5,200	5,150	5,440	5,330	0.76	1,282	52M	277B
1405/05/07	5,080	5,080	5,360	5,290	1.54	1,223	56M	298B
1405/05/06	5,140	5,140	5,410	5,210	(1.51)	1,412	62M	323B
1405/05/05	5,310	5,290	5,390	5,290	(2.94)	436	21M	114B
1405/05/04	5,610	5,290	5,610	5,450	0.0	2,168	105M	573B
1405/05/03	5,580	5,380	5,700	5,450	(1.62)	1,141	61M	335B
1405/04/31	5,540	5,450	5,540	5,540	2.97	1,646	118M	654B
1405/04/30	5,380	5,380	5,380	5,380	2.87	458	51M	275B
1405/04/29	5,230	5,230	5,230	5,230	2.95	256	20M	105B
1405/04/28	4,820	4,820	5,090	5,080	2.63	676	40M	202B
1405/04/27	5,150	4,940	5,150	4,950	(2.75)	686	44M	216B
1405/04/24	5,100	5,000	5,100	5,090	2.62	961	51M	260B
1405/04/23	4,930	4,860	4,960	4,960	2.90	332	19M	96B
1405/04/22	4,720	4,720	4,980	4,820	(0.82)	915	54M	260B
1405/04/21	4,860	4,860	4,860	4,860	(2.99)	398	31M	149B
1405/04/20	5,010	5,010	5,100	5,010	(2.91)	554	35M	177B
1405/04/17	5,260	5,010	5,310	5,160	0.0	1,252	32M	166B
1405/04/16	5,160	5,010	5,160	5,160	2.99	380	30M	153B
1405/04/15	5,070	4,850	5,100	5,010	1.01	729	24M	118B
1405/04/14	5,070	4,850	5,100	5,010	1.01	729	24M	118B
1405/04/13	5,070	4,850	5,100	5,010	1.01	729	24M	118B
1405/04/10	5,070	4,850	5,100	5,010	1.01	729	24M	118B
1405/04/09	4,980	4,810	4,980	4,960	2.48	677	23M	113B
1405/04/08	4,640	4,640	4,920	4,840	1.26	867	38M	184B
1405/04/07	4,800	4,780	4,850	4,780	(2.85)	581	21M	101B
1405/04/06	4,980	4,880	5,030	4,920	(2.19)	1,768	60M	294B
1405/04/03	5,150	4,850	5,150	5,030	0.60	2,257	100M	505B
1405/04/01	5,000	5,000	5,000	5,000	(2.91)	277	21M	106B
1405/03/31	5,150	5,150	5,150	5,150	(2.83)	163	6M	29B
1405/03/30	5,510	5,210	5,510	5,300	(1.3)	1,014	59M	311B
1405/03/27	5,391	5,359	5,500	5,370	(2.79)	2,466	170M	912B
1405/03/26	5,585	5,261	5,585	5,524	1.86	4,432	372M	2T
1405/03/25	5,423	5,423	5,423	5,423	2.98	241	20M	107B
1405/03/24	5,200	5,050	5,356	5,266	26.50	1,976	241M	1T
1405/03/19	4,383	4,383	4,383	4,383	2.98	357	50M	220B
1405/03/18	4,271	4,155	4,271	4,256	2.63	2,961	313M	1T
1405/03/17	4,147	4,147	4,147	4,147	2.98	197	24M	100B
1405/03/16	4,027	4,027	4,027	4,027	2.99	342	48M	193B
1405/03/13	3,910	3,910	3,910	3,910	2.98	370	42M	165B
1405/03/12	3,797	3,797	3,797	3,797	2.98	382	45M	169B
1405/03/11	3,687	3,687	3,687	3,687	2.99	164	13M	47B
1405/03/10	3,580	3,580	3,580	3,580	2.99	277	24M	84B
1405/03/09	3,476	3,476	3,476	3,476	2.99	292	24M	85B
1405/03/06	3,375	3,375	3,375	3,375	2.99	192	15M	51B
1405/03/05	3,375	3,375	3,375	3,375	2.99	192	15M	51B
1405/03/04	3,277	3,277	3,277	3,277	2.99	82	4M	14B
1405/03/03	3,182	3,182	3,182	3,182	2.98	86	5M	17B
1405/03/02	3,090	3,090	3,090	3,090	3.00	179	14M	43B
1405/02/30	3,000	3,000	3,000	3,000	19.09	1,971	203M	609B
1404/12/09	6,670	6,290	6,670	6,470	(0.15)	171	2M	10B
1404/12/06	6,150	6,150	6,480	6,480	2.86	93	2M	13B
1404/12/05	6,320	6,230	6,440	6,300	(1.87)	193	2M	12B
1404/12/04	6,280	6,280	6,620	6,420	(0.16)	204	3M	17B
1404/12/03	6,400	6,400	6,600	6,430	(2.43)	160	2M	14B
1404/12/02	6,590	6,590	6,720	6,590	(2.95)	181	5M	35B
1404/11/29	6,790	6,790	6,790	6,790	2.88	151	5M	35B
1404/11/28	6,610	6,520	6,610	6,600	2.80	133	2M	12B
1404/11/27	6,500	6,410	6,500	6,420	(2.73)	210	2M	15B
1404/11/26	6,600	6,600	6,650	6,600	(2.94)	223	6M	39B
1404/11/25	7,000	6,790	7,100	6,800	(2.72)	244	5M	31B
1404/11/21	7,040	6,960	7,080	6,990	(2.51)	171	2M	13B
1404/11/20	7,180	7,170	7,200	7,170	(2.98)	214	7M	48B
1404/11/19	7,600	7,190	7,600	7,390	0.14	223	4M	26B
1404/11/18	7,110	7,110	7,390	7,380	2.79	150	3M	26B
1404/11/14	7,240	7,160	7,300	7,180	(2.71)	322	8M	58B
1404/11/13	7,410	7,210	7,410	7,380	2.50	212	4M	26B
1404/11/12	7,010	7,010	7,400	7,200	(0.28)	245	3M	18B
1404/11/11	7,190	7,190	7,630	7,220	(2.56)	179	4M	26B
1404/11/08	7,380	7,380	7,590	7,410	(2.5)	435	9M	64B
1404/11/07	7,600	7,600	7,670	7,600	(2.94)	419	14M	110B
1404/11/06	7,830	7,830	7,830	7,830	(2.97)	62	3M	26B
1404/11/05	8,070	8,070	8,080	8,070	(2.89)	135	4M	31B
1404/11/04	8,520	8,080	8,520	8,310	0.36	1,071	22M	184B
1404/11/01	8,280	8,280	8,280	8,280	2.99	336	16M	135B
1404/10/30	8,040	8,040	8,040	8,040	2.94	52	2M	19B
1404/10/28	7,930	7,690	7,950	7,810	1.03	288	3M	25B
1404/10/24	7,740	7,730	7,750	7,730	(2.89)	355	14M	107B
1404/10/23	8,290	7,840	8,290	7,960	(1.49)	820	3M	25B
1404/10/22	8,060	7,920	8,300	8,080	0.25	617	8M	61B
1404/10/21	8,130	7,890	8,270	8,060	(0.86)	879	10M	82B
1404/10/20	8,010	8,010	8,390	8,130	(1.45)	616	14M	113B
1404/10/17	8,250	8,200	8,250	8,250	3.00	196	5M	44B
1404/10/15	7,710	7,650	8,080	8,010	2.04	368	7M	56B
1404/10/14	8,170	7,720	8,170	7,850	(1.26)	466	7M	55B
1404/10/10	7,510	7,510	7,970	7,950	2.71	604	20M	161B
1404/10/09	7,820	7,730	7,820	7,740	(2.76)	713	6M	49B
1404/10/08	8,390	7,930	8,390	7,960	(2.57)	599	12M	95B
1404/10/07	8,170	8,030	8,170	8,170	2.90	760	28M	225B
1404/10/06	7,940	7,940	7,940	7,940	2.98	223	14M	108B
1404/10/03	7,710	7,710	7,710	7,710	2.94	248	19M	143B
1404/10/02	7,490	7,490	7,490	7,490	2.88	124	6M	43B
1404/10/01	7,280	7,280	7,280	7,280	2.97	117	4M	26B
1404/09/23	10,150	9,990	10,280	10,090	(0.1)	684	4M	41B
1404/09/22	10,340	9,940	10,340	10,100	(0.1)	553	3M	26B
1404/09/19	10,180	9,980	10,330	10,110	(0.1)	439	3M	29B
1404/09/18	10,070	9,960	10,360	10,120	0.60	448	2M	24B
1404/09/17	10,340	9,830	10,340	10,060	(0.49)	773	3M	25B
1404/09/16	10,440	9,850	10,440	10,110	(0.3)	351	3M	29B
1404/09/15	10,170	10,000	10,170	10,140	2.63	392	9M	89B
1404/09/12	9,920	9,780	9,970	9,880	2.07	229	5M	51B
1404/09/11	9,720	9,670	9,870	9,680	0.62	434	3M	25B
1404/09/10	9,740	9,520	9,830	9,620	(0.21)	866	3M	31B
1404/09/09	9,850	9,610	9,850	9,640	0.0	400	998K	10B
1404/09/08	9,650	9,650	9,780	9,640	0.42	337	2M	16B
1404/09/05	9,700	9,300	9,850	9,600	0.21	185	3M	29B
1404/09/04	9,420	9,420	9,780	9,580	0.31	136	2M	15B
1404/09/02	9,640	9,600	9,740	9,550	0.42	283	2M	17B
1404/09/01	9,660	9,560	9,720	9,510	0.32	360	2M	17B
1404/08/28	9,630	9,450	9,630	9,480	0.32	365	2M	15B
1404/08/27	9,480	9,430	9,590	9,450	0.32	349	2M	19B
1404/08/26	9,440	9,310	9,500	9,420	(0.32)	436	3M	28B
1404/08/25	9,530	9,300	9,670	9,450	(0.42)	607	3M	33B
1404/08/24	9,600	9,370	9,600	9,490	(0.21)	1,205	2M	15B
1404/08/21	9,550	9,380	9,600	9,510	0.0	816	1M	14B
1404/08/20	9,590	9,480	9,660	9,510	0.11	345	3M	29B
1404/08/19	9,260	9,260	9,600	9,500	0.11	434	2M	18B
1404/08/18	9,670	9,370	9,670	9,490	(0.94)	845	5M	43B
1404/08/17	9,330	9,330	9,790	9,580	0.42	259	2M	19B
1404/08/14	9,670	9,440	9,670	9,540	(0.31)	1,200	7M	63B
1404/08/13	9,530	9,470	9,810	9,570	0.42	602	5M	43B
1404/08/12	9,690	9,370	9,690	9,530	1.28	414	6M	54B
1404/08/11	9,420	9,400	9,620	9,410	0.75	327	3M	26B
1404/08/10	9,480	9,230	9,480	9,340	1.41	262	4M	35B
1404/08/07	9,380	9,100	9,380	9,210	1.10	253	3M	25B
1404/08/06	9,140	8,880	9,140	9,110	2.59	265	6M	56B
1404/08/05	8,880	8,840	9,110	8,880	0.11	224	2M	21B
1404/08/04	9,020	8,800	9,020	8,870	1.26	205	3M	27B
1404/08/03	8,550	8,550	8,780	8,760	2.70	198	6M	52B
1404/07/30	8,540	8,350	8,550	8,530	2.65	185	6M	52B
1404/07/29	8,320	8,310	8,480	8,310	0.85	202	3M	23B
1404/07/28	8,310	8,260	8,470	8,240	0.12	191	1M	10B
1404/07/27	8,200	8,180	8,350	8,230	1.48	229	3M	29B
1404/07/26	8,130	8,130	8,220	8,110	1.50	138	3M	28B
1404/07/23	8,060	7,900	8,170	7,990	0.0	321	4M	32B
1404/07/22	8,090	7,960	8,210	7,990	0.13	225	2M	13B
1404/07/21	8,140	8,010	8,140	7,980	0.88	203	2M	19B
1404/07/20	7,890	7,790	8,040	7,910	1.28	170	3M	26B
1404/07/19	7,770	7,740	7,960	7,810	1.03	219	3M	26B
1404/07/16	7,750	7,710	7,850	7,730	0.13	445	5M	35B
1404/07/15	7,900	7,670	7,900	7,720	0.26	298	3M	25B
1404/07/14	7,710	7,590	7,860	7,700	(0.13)	526	4M	31B
1404/07/13	7,730	7,630	7,890	7,710	0.0	221	3M	21B
1404/07/12	7,510	7,510	7,730	7,710	2.66	220	7M	53B
1404/07/09	7,600	7,420	7,660	7,510	(0.13)	842	14M	102B
1404/07/08	7,370	7,370	7,730	7,520	0.13	171	1M	11B
1404/07/07	7,560	7,400	7,560	7,510	2.32	237	5M	37B
1404/07/06	7,440	7,440	7,440	7,340	1.52	69	3M	24B
1404/07/05	7,010	7,010	7,380	7,230	0.84	193	2M	15B
1404/07/02	7,150	6,980	7,150	7,170	(0.28)	379	1M	8B
1404/07/01	7,220	7,160	7,370	7,190	0.0	91	543K	4B
1404/06/31	7,230	7,180	7,380	7,190	0.28	90	796K	6B
1404/06/30	7,150	7,150	7,450	7,170	(2.71)	1,251	13M	91B
1404/06/29	7,290	7,290	7,290	7,370	(1.86)	80	4M	29B
1404/06/26	7,590	7,380	7,590	7,510	(1.05)	507	4M	27B
1404/06/25	7,600	7,520	7,600	7,590	(0.13)	120	863K	7B
1404/06/24	7,620	7,590	7,700	7,600	0.0	127	1M	9B
1404/06/23	7,520	7,480	7,740	7,600	1.06	316	6M	44B
1404/06/22	7,510	7,460	7,590	7,520	0.0	90	737K	6B
1404/06/18	7,580	7,450	7,580	7,520	(0.4)	348	4M	27B
1404/06/17	7,530	7,530	7,750	7,550	0.27	156	1M	10B
1404/06/16	7,650	7,490	7,650	7,530	0.13	132	2M	18B
1404/06/15	7,540	7,500	7,600	7,520	0.13	158	2M	17B
1404/06/12	7,720	7,500	7,720	7,510	0.13	91	839K	6B
1404/06/11	7,350	7,320	7,570	7,500	2.04	274	7M	50B
1404/06/09	7,230	7,230	7,450	7,350	(1.34)	173	4M	26B
1404/06/08	7,240	7,240	7,300	7,450	(0.13)	64	368K	3B
1404/06/05	7,330	7,280	7,500	7,460	(0.53)	152	2M	13B
1404/06/04	7,530	7,500	7,570	7,500	0.0	157	875K	7B
1404/06/03	7,530	7,410	7,530	7,500	(0.27)	275	2M	18B
1404/06/01	7,580	7,550	7,700	7,520	0.27	121	1M	9B
1404/05/29	7,540	7,500	7,700	7,500	0.13	144	1M	9B
1404/05/28	7,700	7,380	7,730	7,490	(0.4)	460	6M	43B
1404/05/27	7,550	7,520	7,730	7,520	0.13	88	709K	5B
1404/05/26	7,510	7,510	7,690	7,510	0.54	87	2M	14B
1404/05/25	7,250	7,250	7,580	7,470	0.0	431	3M	20B
1404/05/22	7,270	7,260	7,270	7,470	(0.13)	39	429K	3B
1404/05/21	7,490	7,350	7,490	7,480	(0.4)	325	2M	15B
1404/05/20	7,350	7,330	7,650	7,510	(0.4)	113	1M	8B
1404/05/19	7,550	7,430	7,600	7,540	(0.13)	88	908K	7B
1404/05/18	7,520	7,500	7,740	7,550	0.40	257	2M	12B
1404/05/15	7,400	7,340	7,510	7,520	(0.53)	190	2M	14B
1404/05/14	7,540	7,500	7,750	7,560	0.13	166	2M	14B
1404/05/13	7,400	7,400	7,620	7,550	(0.92)	370	3M	25B
1404/05/12	7,770	7,540	7,870	7,620	(1.93)	384	5M	41B
1404/05/11	7,740	7,740	7,970	7,770	(2.51)	385	7M	54B
1404/05/08	7,850	7,850	7,870	7,970	(1.48)	129	3M	26B
1404/05/07	7,860	7,860	7,860	8,090	(0.12)	22	320K	3B
1404/05/06	7,940	7,880	7,940	8,100	(0.25)	55	419K	3B
1404/05/05	8,170	8,030	8,170	8,120	(0.12)	356	2M	15B
1404/05/04	8,000	7,950	8,420	8,130	(0.73)	566	4M	31B
1404/05/01	8,070	8,070	8,330	8,190	(1.44)	687	5M	38B
1404/04/31	8,690	8,200	8,690	8,310	(1.66)	1,244	7M	58B
1404/04/30	8,300	8,290	8,470	8,450	2.67	358	13M	109B
1404/04/29	8,260	8,070	8,360	8,230	0.12	287	2M	17B
1404/04/28	8,420	8,220	8,420	8,220	0.49	212	2M	13B
1404/04/25	8,200	8,160	8,350	8,180	0.86	170	2M	18B
1404/04/24	8,080	7,960	8,240	8,110	0.25	880	5M	40B
1404/04/23	8,170	8,030	8,170	8,090	0.0	466	2M	14B
1404/04/22	7,820	7,820	8,230	8,090	0.37	973	4M	35B
1404/04/21	8,060	7,990	8,250	8,060	0.12	286	2M	17B
1404/04/18	7,910	7,910	8,220	8,050	(1.23)	468	4M	35B
1404/04/17	8,270	7,990	8,270	8,150	(0.97)	108	2M	17B
1404/04/16	8,100	8,100	8,500	8,230	(1.44)	854	5M	40B
1404/04/11	8,340	8,340	8,760	8,350	(2.79)	3,350	71M	594B
1404/04/10	8,340	8,340	8,340	8,590	0.0	14	34K	284M
1404/04/09	8,590	8,590	8,590	8,590	(2.94)	80	7M	64B
1404/04/08	8,590	8,590	8,590	8,850	0.0	8	11K	93M
1404/03/20	9,590	9,480	9,750	9,580	(0.73)	1,362	4M	39B
1404/03/19	10,010	9,460	10,010	9,650	(1.03)	857	4M	37B
1404/03/18	9,590	9,590	9,880	9,750	1.56	436	4M	42B
1404/03/17	9,760	9,550	9,880	9,600	(2.44)	1,947	8M	79B
1404/03/13	9,920	9,690	9,920	9,840	2.07	481	7M	66B
1404/03/12	9,630	9,460	9,640	9,640	2.99	452	11M	101B
1404/03/11	9,450	9,090	9,580	9,360	0.54	854	9M	89B
1404/03/10	9,470	9,020	9,470	9,310	1.20	237	4M	39B
1404/03/07	9,200	9,200	9,200	9,200	2.91	149	7M	65B
1404/03/06	8,730	8,730	8,980	8,940	2.52	339	9M	78B
1404/03/05	8,800	8,620	9,000	8,720	(0.91)	1,185	8M	66B
1404/03/04	8,900	8,630	8,960	8,800	(1.01)	1,266	4M	38B
1404/03/03	8,920	8,770	9,130	8,890	(0.34)	374	2M	16B
1404/02/31	8,860	8,860	8,940	8,920	(2.3)	1,293	5M	46B
1404/02/30	9,180	8,940	9,190	9,130	(0.87)	1,216	3M	23B
1404/02/29	9,400	9,090	9,500	9,210	(1.71)	869	5M	43B
1404/02/28	9,350	9,230	9,630	9,370	0.0	368	2M	19B
1404/02/27	9,630	9,210	9,630	9,370	(0.32)	694	3M	30B
1404/02/24	9,590	9,320	9,590	9,400	(2.08)	1,043	6M	53B
1404/02/23	9,610	9,450	9,710	9,600	(0.52)	633	4M	41B
1404/02/22	9,520	9,520	9,830	9,650	1.05	1,077	15M	142B
1404/02/21	9,640	9,370	9,690	9,550	(1.04)	759	4M	35B
1404/02/20	9,990	9,570	9,990	9,650	(2.13)	986	5M	47B
1404/02/17	10,110	9,690	10,110	9,860	0.0	473	6M	59B
1404/02/16	9,850	9,660	10,120	9,860	0.20	1,063	10M	95B
1404/02/15	9,750	9,670	9,900	9,840	2.29	433	6M	64B
1404/02/14	9,300	9,160	9,680	9,620	2.34	773	9M	85B
1404/02/13	9,480	9,190	9,600	9,400	(0.74)	1,897	11M	99B
1404/02/10	9,480	9,300	9,480	9,470	2.82	256	7M	63B
1404/02/09	9,210	9,000	9,210	9,210	2.91	383	10M	88B
1404/02/08	8,670	8,670	8,950	8,950	2.99	447	13M	119B
1404/02/07	8,600	8,550	8,900	8,690	0.35	427	4M	32B
1404/02/06	8,690	8,550	8,700	8,660	2.49	227	5M	48B
1404/02/03	8,520	8,130	8,520	8,450	2.05	679	9M	77B
1404/02/02	8,280	8,280	8,280	8,280	2.99	259	9M	71B
1404/02/01	8,090	8,090	8,090	8,040	2.29	150	5M	42B
1404/01/31	7,930	7,930	7,930	7,860	2.08	98	4M	35B
1404/01/30	7,800	7,800	7,800	7,700	1.58	125	4M	28B
1404/01/27	7,580	7,450	7,580	7,580	2.99	215	8M	63B
1404/01/26	7,120	7,120	7,380	7,360	2.65	302	6M	46B
1404/01/25	7,260	7,240	7,260	7,170	1.70	153	4M	27B
1404/01/24	7,090	7,090	7,090	7,050	2.32	127	5M	37B
1404/01/23	7,030	6,920	7,030	6,890	0.88	203	2M	17B
1404/01/20	6,910	6,880	6,960	6,830	1.04	298	2M	16B
1404/01/19	6,700	6,700	6,910	6,760	0.75	142	1M	10B
1404/01/18	6,710	6,570	6,790	6,710	(0.3)	735	2M	12B
1404/01/17	6,760	6,700	6,890	6,730	0.15	207	1M	9B
1404/01/16	6,900	6,700	6,900	6,720	0.30	259	1M	8B
1404/01/10	6,750	6,670	6,890	6,700	0.15	141	874K	6B
1404/01/09	6,870	6,500	6,870	6,690	0.30	143	742K	5B
1403/12/21	8,490	8,430	8,680	8,540	(1.73)	591	3M	28B
1403/12/20	8,630	8,630	8,840	8,690	(2.25)	706	4M	34B
1403/12/19	8,780	8,770	8,880	8,890	(1.66)	106	3M	24B
1403/12/18	9,090	8,870	9,360	9,040	(1.09)	356	2M	19B
1403/12/15	9,140	9,020	9,280	9,140	(0.11)	248	603K	5B
1403/12/14	9,140	9,040	9,290	9,150	0.0	352	1M	12B
1403/12/13	8,950	8,950	9,040	9,150	(0.76)	126	1M	12B
1403/12/12	9,180	9,150	9,460	9,220	0.33	145	985K	9B
1403/12/11	9,150	9,150	9,420	9,190	0.44	240	2M	15B
1403/12/08	9,010	9,010	9,180	9,150	(0.11)	202	2M	17B
1403/12/07	9,390	9,250	9,390	9,160	0.33	127	1M	10B
1403/12/06	9,180	9,130	9,290	9,130	1.22	193	2M	21B
1403/12/05	9,240	8,990	9,240	9,020	0.45	191	2M	15B
1403/12/04	9,140	8,880	9,140	8,980	(1.86)	727	4M	35B
1403/12/01	9,400	9,130	9,400	9,150	0.0	239	749K	7B
1403/11/30	9,160	8,970	9,340	9,150	(0.11)	450	1M	11B
1403/11/29	8,970	8,950	9,370	9,160	0.0	741	3M	27B
1403/11/28	9,210	9,060	9,210	9,160	(1.93)	416	3M	31B
1403/11/27	9,490	9,250	9,490	9,340	(1.99)	606	4M	34B
1403/11/23	9,850	9,520	9,850	9,530	(2.85)	1,528	6M	56B
1403/11/21	9,600	9,590	10,000	9,810	(0.61)	1,165	2M	24B
1403/11/17	9,980	9,740	9,980	9,870	(0.2)	947	2M	19B
1403/11/16	9,970	9,870	10,020	9,890	0.10	296	1M	11B
1403/11/15	10,000	9,760	10,020	9,880	0.10	321	937K	9B
1403/11/14	9,630	9,630	10,050	9,870	(0.5)	1,087	2M	22B
1403/11/13	10,080	9,730	10,090	9,920	(0.4)	931	1M	14B
1403/11/10	10,090	9,790	10,220	9,960	(1.29)	1,635	4M	35B
1403/11/08	10,500	9,960	10,500	10,090	(1.27)	1,970	3M	34B
1403/11/07	10,250	10,030	10,400	10,220	(0.29)	806	2M	16B
1403/11/06	10,410	10,030	10,500	10,250	(0.1)	288	3M	28B
1403/11/03	10,050	10,050	10,340	10,260	2.19	371	5M	51B
1403/11/02	10,200	9,820	10,300	10,040	(0.79)	985	3M	31B
1403/11/01	10,120	10,030	10,620	10,120	(2.03)	1,541	4M	43B
1403/10/30	10,330	10,150	10,490	10,330	(0.58)	1,458	3M	33B
1403/10/29	10,490	10,230	10,500	10,390	(1.42)	1,199	3M	27B
1403/10/26	11,100	10,490	11,100	10,540	(2.5)	532	5M	50B
1403/10/24	10,660	10,620	11,000	10,810	0.19	862	4M	42B
1403/10/23	10,790	10,790	10,910	10,790	(2.97)	855	6M	60B
1403/10/22	11,250	10,700	11,250	11,120	1.74	1,593	15M	167B
1403/10/19	10,930	10,810	10,930	10,930	2.92	457	11M	116B
1403/10/18	10,620	10,360	10,620	10,620	2.91	227	5M	54B
1403/10/17	10,330	10,080	10,540	10,320	(0.67)	1,570	10M	103B
1403/10/16	10,460	10,240	10,460	10,390	2.26	635	4M	45B
1403/10/15	10,260	10,260	10,260	10,160	1.91	180	3M	33B
1403/10/12	9,990	9,810	9,990	9,970	2.78	507	6M	56B
1403/10/11	9,570	9,360	9,710	9,700	2.86	527	7M	69B
1403/10/10	9,400	9,260	9,640	9,430	0.64	800	4M	40B
1403/10/09	9,460	9,150	9,460	9,370	1.96	584	5M	47B
1403/10/08	9,180	9,120	9,210	9,190	2.68	258	5M	44B
1403/10/05	9,070	8,810	9,190	8,950	(1.43)	1,009	7M	58B
1403/10/04	9,260	9,000	9,440	9,080	(2.05)	1,186	10M	92B
1403/10/03	9,320	9,100	9,360	9,270	(0.22)	719	8M	70B
1403/10/02	9,310	9,010	9,340	9,290	2.43	901	8M	73B
1403/10/01	9,070	9,000	9,070	9,070	2.95	305	5M	46B
1403/09/28	8,540	8,540	9,060	8,810	0.11	1,231	9M	78B
1403/09/27	8,760	8,760	9,020	8,800	(2.55)	1,474	9M	81B
1403/09/26	9,310	8,910	9,310	9,030	(1.63)	1,143	16M	143B
1403/09/25	9,350	8,810	9,350	9,180	1.10	1,584	34M	312B
1403/09/24	9,200	9,200	9,200	9,080	1.57	116	3M	24B
1403/09/21	9,070	9,070	9,070	8,940	1.48	82	3M	24B
1403/09/20	9,020	9,020	9,020	8,810	0.57	85	888K	8B
1403/09/19	8,900	8,900	8,900	8,760	1.27	84	2M	20B
1403/09/18	8,770	8,770	8,770	8,650	1.53	128	3M	22B
1403/09/17	8,520	8,520	8,520	8,520	2.90	238	12M	98B
1403/09/14	8,420	8,420	8,420	8,280	1.22	98	2M	18B
1403/09/13	8,330	8,330	8,330	8,180	1.11	75	2M	15B
1403/09/12	8,220	8,220	8,220	8,090	1.25	78	2M	17B
1403/09/11	8,130	8,130	8,130	7,990	1.14	92	2M	16B
1403/09/10	8,030	8,030	8,030	7,900	1.28	90	2M	18B
1403/09/07	7,930	7,930	7,930	7,800	1.30	81	2M	16B
1403/09/06	7,820	7,820	7,820	7,700	1.32	93	2M	17B
1403/09/05	7,730	7,730	7,730	7,600	1.20	71	2M	15B
1403/09/04	7,590	7,590	7,590	7,510	1.90	96	3M	24B
1403/09/03	7,500	7,500	7,500	7,370	1.10	99	2M	15B
1403/08/30	7,400	7,400	7,400	7,290	1.39	108	2M	18B
1403/08/29	7,310	7,310	7,310	7,190	1.27	84	2M	16B
1403/08/28	7,210	7,210	7,210	7,100	1.43	58	2M	17B
1403/08/27	7,150	7,150	7,150	7,000	0.72	56	1M	8B
1403/08/26	7,120	7,120	7,120	6,950	0.43	54	699K	5B
1403/08/23	7,080	7,080	7,080	6,920	0.58	61	916K	6B
1403/08/22	7,040	7,040	7,040	6,880	0.58	81	941K	7B
1403/08/21	7,000	7,000	7,000	6,840	0.59	90	955K	7B
1403/08/20	6,970	6,970	6,970	6,800	0.44	81	629K	4B
1403/08/19	6,840	6,840	6,940	6,770	0.45	93	672K	5B
1403/08/16	6,740	6,700	6,910	6,740	0.0	95	954K	6B
1403/08/15	6,580	6,580	6,910	6,740	0.30	172	1M	9B
1403/08/14	6,680	6,610	6,850	6,720	(0.15)	167	2M	11B
1403/08/13	6,640	6,620	6,690	6,730	(1.32)	317	2M	16B
1403/08/12	6,800	6,680	6,950	6,820	0.0	237	824K	6B
1403/08/09	6,700	6,610	6,980	6,820	0.59	182	3M	18B
1403/08/08	6,580	6,580	6,900	6,780	0.0	93	673K	5B
1403/08/07	6,930	6,930	6,930	6,780	0.74	122	1M	9B
1403/08/06	6,880	6,880	6,880	6,730	0.75	116	1M	9B
1403/08/05	6,440	6,440	6,810	6,680	0.91	133	2M	12B
1403/08/02	6,540	6,540	6,550	6,620	(1.78)	138	3M	19B
1403/08/01	6,580	6,580	6,620	6,740	(0.59)	97	1M	7B
1403/07/30	6,720	6,720	6,780	6,780	(2.02)	245	3M	23B
1403/07/29	6,800	6,780	6,850	6,920	(0.86)	107	2M	11B
1403/07/28	6,870	6,860	6,900	6,980	(1.27)	179	2M	15B
1403/07/25	6,940	6,930	7,050	7,070	(0.98)	664	2M	11B
1403/07/24	7,060	7,060	7,080	7,140	(1.79)	246	3M	21B
1403/07/23	7,300	7,120	7,400	7,270	(0.95)	240	2M	14B
1403/07/22	7,320	7,310	7,470	7,340	1.10	143	2M	15B
1403/07/21	7,390	7,180	7,390	7,260	1.11	163	2M	15B
1403/07/18	7,230	7,190	7,230	7,180	0.28	176	1M	9B
1403/07/17	7,210	7,210	7,220	7,160	0.14	71	466K	3B
1403/07/16	7,120	7,120	7,260	7,150	(0.56)	792	4M	30B
1403/07/15	7,120	7,120	7,120	7,190	0.0	11	241K	2B
1403/07/14	7,130	7,130	7,130	7,190	(0.14)	24	388K	3B
1403/07/11	7,130	7,130	7,130	7,200	0.0	17	147K	1B
1403/07/10	7,300	7,160	7,300	7,200	(0.41)	248	5M	38B
1403/07/09	7,290	7,290	7,290	7,230	0.14	34	413K	3B
1403/07/08	7,140	7,140	7,280	7,220	0.14	135	890K	6B
1403/07/07	7,200	7,200	7,210	7,210	(0.83)	170	4M	30B
1403/07/04	7,440	7,100	7,440	7,270	0.55	202	2M	13B
1403/07/03	7,320	7,310	7,320	7,230	1.69	97	3M	22B
1403/07/02	7,010	6,930	7,350	7,110	(0.42)	246	3M	21B
1403/07/01	7,300	7,130	7,330	7,140	0.28	119	478K	3B
1403/06/28	7,220	7,220	7,230	7,120	1.42	103	2M	18B
1403/06/27	6,790	6,790	7,140	7,020	1.15	96	2M	15B
1403/06/26	7,090	6,890	7,100	6,940	0.58	210	2M	12B
1403/06/25	7,090	6,830	7,090	6,900	0.15	235	859K	6B
1403/06/24	7,040	7,040	7,040	6,890	0.73	88	1M	8B
1403/06/21	7,000	7,000	7,000	6,840	0.59	50	1M	7B
1403/06/20	6,970	6,850	6,970	6,800	0.44	76	825K	6B
1403/06/19	6,900	6,780	6,930	6,770	0.59	139	1M	9B
1403/06/18	6,900	6,690	6,900	6,730	0.30	112	1M	9B
1403/06/17	6,820	6,820	6,820	6,710	1.21	108	2M	14B
1403/06/13	6,730	6,690	6,730	6,630	0.45	85	1M	7B
1403/06/11	6,650	6,650	6,650	6,600	1.23	89	3M	19B
1403/06/10	6,610	6,610	6,610	6,520	0.46	75	1M	9B
1403/06/07	6,550	6,540	6,550	6,490	0.93	83	2M	15B
1403/06/06	6,490	6,400	6,500	6,430	0.78	271	2M	16B
1403/06/05	6,450	6,240	6,460	6,380	0.63	147	2M	12B
1403/06/03	6,330	6,300	6,360	6,340	1.60	128	4M	26B
1403/05/31	6,130	6,120	6,320	6,240	0.32	154	2M	11B
1403/05/30	6,120	6,120	6,300	6,220	(0.32)	84	1M	6B
1403/05/29	6,380	6,140	6,380	6,240	(0.32)	106	1M	6B
1403/05/28	6,380	6,230	6,380	6,260	0.0	117	1M	7B
1403/05/27	6,310	6,310	6,370	6,260	0.16	55	504K	3B
1403/05/24	6,200	6,200	6,290	6,250	0.32	61	1M	9B
1403/05/23	6,200	6,190	6,240	6,230	(0.32)	67	1M	9B
1403/05/22	6,190	6,190	6,290	6,250	0.0	249	534K	3B
1403/05/21	6,200	6,200	6,290	6,250	(0.16)	92	2M	10B
1403/05/20	6,260	6,250	6,300	6,260	0.0	133	1M	8B
1403/05/16	6,280	6,230	6,320	6,260	0.0	344	2M	10B
1403/05/15	6,280	6,220	6,310	6,260	(0.32)	130	2M	11B
1403/05/14	6,230	6,230	6,350	6,280	(0.16)	157	2M	12B
1403/05/13	6,370	6,070	6,370	6,290	(1.56)	382	2M	12B
1403/05/10	6,300	6,290	6,440	6,390	(4.48)	300	4M	24B
1403/05/09	6,510	6,410	6,780	6,690	(0.45)	1,257	2M	12B
1403/05/08	6,790	6,550	6,800	6,720	(0.59)	454	3M	20B
1403/05/06	6,790	6,710	6,850	6,760	0.0	723	3M	18B
1403/05/03	6,800	6,740	6,880	6,760	0.15	320	2M	11B
1403/05/02	6,960	6,600	6,960	6,750	(2.6)	872	4M	26B
1403/05/01	6,810	6,690	6,970	6,930	(0.57)	239	1M	8B
1403/04/31	7,100	6,730	7,100	6,970	(1.83)	661	2M	15B
1403/04/30	7,430	6,880	7,430	7,100	(0.98)	213	2M	14B
1403/04/27	7,300	7,090	7,420	7,170	(1.78)	472	4M	31B
1403/04/24	7,500	7,230	7,500	7,300	0.0	217	2M	14B
1403/04/23	7,560	7,200	7,560	7,300	(2.41)	556	5M	39B
1403/04/20	7,440	7,430	7,680	7,480	(1.19)	306	6M	44B
1403/04/19	7,400	7,360	7,740	7,570	0.26	191	1M	9B
1403/04/18	7,450	7,410	7,650	7,550	(0.13)	191	2M	13B
1403/04/17	7,840	7,530	7,840	7,560	2.16	199	2M	16B
1403/04/16	7,560	7,560	7,620	7,400	2.92	81	2M	19B
1403/04/13	7,340	7,170	7,350	7,190	0.14	190	865K	6B
1403/04/12	7,350	7,120	7,350	7,180	0.14	90	874K	6B
1403/04/11	6,970	6,970	7,260	7,170	0.0	130	722K	5B
1403/04/10	7,250	6,970	7,290	7,170	(0.28)	195	3M	20B
1403/04/09	7,150	7,100	7,530	7,190	0.14	81	641K	5B
1403/04/06	7,110	7,090	7,270	7,180	0.70	184	2M	16B
1403/04/04	7,170	7,010	7,230	7,130	0.0	132	809K	6B
1403/04/03	7,080	7,010	7,230	7,130	(0.28)	174	998K	7B
1403/04/02	7,210	7,080	7,250	7,150	0.56	424	2M	11B
1403/03/30	7,050	7,050	7,110	7,110	1.86	74	742K	5B
1403/03/29	6,980	6,920	6,980	6,980	1.90	128	2M	12B
1403/03/27	6,850	6,720	6,980	6,850	0.0	411	2M	15B
1403/03/26	6,850	6,850	6,950	6,850	(1.86)	117	815K	6B
1403/03/21	7,910	7,830	7,910	7,910	1.93	156	976K	8B
1403/03/20	7,720	7,720	7,870	7,760	(1.4)	266	1M	11B
1403/03/19	7,900	7,870	8,030	7,870	(1.99)	166	973K	8B
1403/03/16	8,120	8,010	8,320	8,030	(1.71)	235	2M	12B
1403/03/13	8,250	8,170	8,250	8,170	(1.92)	131	817K	7B
1403/03/12	8,370	8,220	8,510	8,330	(0.48)	174	1M	11B
1403/03/09	8,360	8,210	8,370	8,370	1.95	122	1M	9B
1403/03/08	8,200	8,070	8,210	8,210	1.99	73	606K	5B
1403/03/07	8,040	8,040	8,290	8,050	(1.83)	328	2M	16B
1403/03/06	8,200	8,190	8,330	8,200	(1.8)	170	1M	9B
1403/03/05	8,230	8,220	8,370	8,350	1.71	431	3M	26B
1403/03/01	8,520	8,200	8,520	8,210	(1.79)	215	2M	16B
1403/02/30	8,510	8,350	8,700	8,360	(4.78)	321	3M	22B
1403/02/29	9,000	8,660	9,020	8,780	(1.35)	308	1M	11B
1403/02/26	9,010	8,740	9,140	8,900	(1.55)	284	1M	11B
1403/02/25	9,000	8,910	9,300	9,040	(1.31)	242	983K	9B
1403/02/24	9,400	9,140	9,440	9,160	(4.78)	488	4M	39B
1403/02/23	9,840	9,450	9,850	9,620	(2.14)	268	1M	14B
1403/02/22	9,820	9,730	10,050	9,830	(0.41)	239	981K	10B
1403/02/19	10,000	9,810	10,100	9,870	(0.6)	195	844K	8B
1403/02/18	10,100	9,850	10,100	9,930	(1.39)	302	1M	13B
1403/02/17	10,280	10,000	10,280	10,070	(2.89)	246	895K	9B
1403/02/16	10,210	10,200	10,630	10,370	1.87	348	2M	17B
1403/02/12	10,030	9,900	10,460	10,180	1.50	377	2M	24B
1403/02/11	10,170	9,900	10,170	10,030	(2.43)	342	1M	12B
1403/02/10	10,480	10,170	10,480	10,280	0.0	287	2M	17B
1403/02/09	10,070	10,000	10,500	10,280	1.48	677	3M	28B
1403/02/08	10,450	10,050	10,450	10,130	(0.69)	270	1M	12B
1403/02/05	10,080	10,080	10,450	10,200	0.10	322	1M	15B
1403/02/04	10,150	10,060	10,380	10,190	(0.78)	383	2M	21B
1403/02/03	10,250	10,140	10,400	10,270	(1.06)	338	2M	16B
1403/02/02	10,480	10,120	10,520	10,380	3.59	482	3M	34B
1403/02/01	9,600	9,540	10,050	10,020	4.59	310	2M	16B
1403/01/29	9,560	9,540	9,720	9,580	(0.52)	348	2M	16B
1403/01/28	9,740	9,630	9,740	9,630	(0.93)	229	4M	34B
1403/01/27	9,560	9,560	9,740	9,720	0.73	181	751K	7B
1403/01/26	9,650	9,650	9,650	9,650	(0.92)	66	504K	5B
1403/01/25	10,150	9,650	10,150	9,740	(4.04)	1,047	3M	33B
1403/01/21	10,030	10,030	10,360	10,150	(1.07)	1,041	2M	23B
1403/01/20	10,000	10,000	10,470	10,260	1.48	327	1M	11B
1403/01/19	9,910	9,900	10,300	10,110	(0.49)	275	2M	18B
1403/01/18	10,370	10,110	10,550	10,160	(4.51)	609	5M	56B
1403/01/15	10,560	10,510	10,850	10,640	(2.12)	517	2M	23B
1403/01/14	10,400	10,400	11,290	10,870	(0.46)	368	2M	22B
1403/01/11	10,640	10,610	11,150	10,920	2.15	653	3M	28B
1403/01/08	10,500	10,350	10,840	10,690	0.38	511	2M	22B
1403/01/07	10,500	10,500	10,860	10,650	(1.02)	590	3M	30B
1403/01/06	10,850	10,560	11,080	10,760	0.65	663	2M	26B
1403/01/05	10,150	10,150	10,850	10,690	3.38	785	3M	30B
1402/12/28	10,050	10,050	10,500	10,340	2.07	277	2M	18B
1402/12/27	10,000	10,000	10,260	10,130	0.60	147	820K	8B
1402/12/26	10,110	10,020	10,110	10,070	(0.3)	114	574K	6B
1402/12/23	10,050	10,000	10,190	10,100	0.40	247	2M	21B
1402/12/22	10,190	10,000	10,190	10,060	0.50	244	3M	27B
1402/12/21	10,350	9,970	10,350	10,010	(0.4)	391	4M	42B
1402/12/20	10,050	10,000	10,300	10,050	(0.59)	122	699K	7B
1402/12/16	10,160	9,900	10,540	10,110	(2.13)	297	1M	12B
1402/12/15	10,700	10,090	10,700	10,330	0.88	245	1M	11B
1402/12/14	10,600	10,050	10,600	10,240	(3.12)	336	2M	19B
1402/12/13	10,750	10,310	10,850	10,570	1.93	403	2M	20B
1402/12/12	10,080	10,060	10,570	10,370	2.07	213	755K	8B
1402/12/09	10,210	10,030	10,400	10,160	0.20	242	3M	28B
1402/12/08	10,050	10,030	10,550	10,140	(3.06)	260	2M	18B
1402/12/07	10,740	10,420	10,740	10,460	(4.56)	294	2M	18B
1402/12/05	11,250	10,690	11,250	10,960	(1.7)	229	2M	26B
1402/12/02	11,190	10,750	11,290	11,150	(0.54)	257	2M	24B
1402/12/01	11,240	10,900	11,440	11,210	2.84	466	2M	22B
1402/11/30	10,590	10,590	11,000	10,900	4.01	521	6M	61B
1402/11/29	10,220	10,000	10,570	10,480	4.07	409	4M	38B
1402/11/28	10,000	9,900	10,220	10,070	(0.69)	189	2M	20B
1402/11/25	10,050	9,910	10,330	10,140	(1.74)	217	1M	13B
1402/11/24	10,030	10,030	10,500	10,320	0.68	418	3M	29B
1402/11/23	10,470	10,070	10,470	10,250	2.30	47	211K	2B
1402/11/16	12,590	12,250	12,800	12,530	(0.4)	627	3M	32B
1402/11/15	12,800	12,430	12,870	12,580	(2.25)	618	2M	31B
1402/11/14	12,790	12,590	13,200	12,870	0.63	350	2M	27B
1402/11/11	13,100	12,660	13,130	12,790	(0.78)	268	1M	18B
1402/11/10	12,810	12,770	13,100	12,890	(0.31)	268	995K	13B
1402/11/09	12,720	12,540	13,240	12,930	1.57	430	2M	31B
1402/11/08	12,800	12,600	12,940	12,730	0.0	342	1M	18B
1402/11/07	13,050	12,600	13,050	12,730	1.19	235	678K	9B
1402/11/04	12,970	12,350	12,980	12,580	0.88	239	961K	12B
1402/11/03	12,850	12,260	12,960	12,470	(3.33)	574	3M	39B
1402/11/02	13,000	12,630	13,370	12,900	(1.0)	373	3M	41B
1402/11/01	13,020	12,890	13,380	13,030	(3.62)	343	2M	23B
1402/10/30	13,700	13,170	14,010	13,520	(1.82)	766	3M	36B
1402/10/27	13,520	13,520	14,020	13,770	0.44	251	1M	18B
1402/10/26	13,990	13,510	13,990	13,710	(1.44)	340	1M	16B
1402/10/25	13,910	13,880	14,200	13,910	(1.0)	337	2M	28B
1402/10/24	14,100	13,970	14,330	14,050	(0.99)	414	2M	32B
1402/10/23	14,030	14,000	14,390	14,190	(0.28)	374	2M	23B
1402/10/20	14,330	14,000	14,710	14,230	(1.52)	400	1M	20B
1402/10/19	14,740	14,300	14,740	14,450	(1.37)	263	1M	20B
1402/10/18	14,500	14,500	14,850	14,650	0.0	296	3M	45B
1402/10/17	14,870	14,450	14,870	14,650	(0.07)	315	2M	31B
1402/10/16	14,200	14,200	14,880	14,660	2.45	816	5M	68B
1402/10/13	14,400	14,090	14,690	14,310	(1.11)	349	1M	19B
1402/10/12	14,500	14,300	14,890	14,470	(1.36)	766	16M	232B
1402/10/11	14,500	14,400	14,880	14,670	1.38	295	1M	16B
1402/10/10	14,700	14,060	14,750	14,470	(2.1)	361	2M	36B
1402/10/09	14,650	14,600	14,910	14,780	1.03	367	2M	33B
1402/10/06	14,300	14,220	14,930	14,630	0.69	458	2M	27B
1402/10/05	14,750	14,370	14,810	14,530	(2.42)	525	2M	35B
1402/10/04	14,850	14,610	15,050	14,890	0.61	969	7M	106B
1402/10/03	14,680	14,610	15,000	14,800	1.51	1,087	6M	85B
1402/10/02	14,050	14,040	14,640	14,580	4.52	686	7M	96B
1402/09/29	13,700	13,520	14,090	13,950	1.90	535	2M	31B
1402/09/28	13,610	13,600	13,730	13,690	1.33	297	1M	14B
1402/09/27	13,250	13,250	13,690	13,510	2.19	364	2M	24B
1402/09/25	13,220	13,150	13,340	13,220	(0.23)	253	619K	8B
1402/09/22	13,390	13,180	13,390	13,250	(0.08)	319	1M	18B
1402/09/21	13,200	13,120	13,420	13,260	(0.6)	241	1M	14B
1402/09/20	13,540	13,230	13,620	13,340	(1.19)	424	2M	25B
1402/09/19	13,360	13,360	13,620	13,500	(1.89)	507	1M	20B
1402/09/18	13,350	13,350	13,960	13,760	(0.79)	446	2M	27B
1402/09/15	14,000	13,550	14,200	13,870	(2.67)	577	3M	36B
1402/09/14	14,100	13,980	14,520	14,250	2.08	598	4M	58B
1402/09/13	13,700	13,510	13,990	13,960	4.73	575	6M	79B
1402/09/12	13,490	13,180	13,500	13,330	(1.04)	509	3M	41B
1402/09/11	13,200	13,170	13,600	13,470	1.35	369	3M	35B
1402/09/08	13,260	13,100	13,460	13,290	(0.37)	400	1M	19B
1402/09/07	13,070	13,070	13,450	13,340	0.45	423	2M	28B
1402/09/06	13,280	13,050	13,430	13,280	1.30	403	1M	19B
1402/09/05	12,850	12,850	13,260	13,110	1.71	509	2M	25B
1402/09/04	12,820	12,780	13,100	12,890	(0.39)	191	745K	10B
1402/09/01	12,740	12,740	13,200	12,940	(0.54)	244	990K	13B
1402/08/30	12,650	12,650	13,190	13,010	2.85	361	1M	17B
1402/08/29	12,750	12,600	12,770	12,650	(0.78)	205	590K	7B
1402/08/28	12,600	12,600	12,880	12,750	0.24	144	527K	7B
1402/08/27	12,680	12,610	12,850	12,720	(0.39)	180	612K	8B
1402/08/24	12,890	12,660	12,890	12,770	(0.85)	179	676K	9B
1402/08/23	12,750	12,750	13,000	12,880	(1.15)	148	512K	7B
1402/08/22	13,000	12,980	13,090	13,030	0.77	205	946K	12B
1402/08/21	12,850	12,840	13,070	12,930	(1.45)	233	987K	13B
1402/08/20	13,500	13,000	13,500	13,120	(2.81)	387	2M	26B
1402/08/17	13,770	13,360	13,770	13,500	(0.22)	227	1M	18B
1402/08/16	13,350	13,350	13,640	13,530	2.97	426	2M	30B
1402/08/15	12,850	12,850	13,330	13,140	0.46	344	1M	19B
1402/08/14	12,660	12,660	13,350	13,080	2.11	475	2M	22B
1402/08/13	12,420	12,420	13,060	12,810	1.83	202	919K	12B
1402/08/10	12,620	12,440	13,000	12,580	(2.78)	259	975K	12B
1402/08/09	12,800	12,750	13,070	12,940	0.62	206	1M	18B
1402/08/08	12,800	12,700	13,090	12,860	1.50	221	1M	14B
1402/08/07	12,980	12,220	12,980	12,670	0.80	250	773K	10B
1402/08/06	12,580	12,560	12,700	12,570	(4.92)	318	2M	25B
1402/08/03	13,050	13,050	13,400	13,220	(1.42)	171	882K	12B
1402/08/02	13,670	13,300	13,730	13,410	(3.39)	197	872K	12B
1402/08/01	13,360	13,340	14,130	13,880	2.13	383	2M	23B
1402/07/30	13,200	13,200	13,780	13,590	0.59	205	1M	16B
1402/07/29	13,190	13,190	13,710	13,510	1.12	305	1M	19B
1402/07/26	12,910	12,910	13,900	13,360	(1.62)	436	1M	20B
1402/07/25	13,690	13,500	13,900	13,580	0.89	282	1M	15B
1402/07/24	12,790	12,790	13,840	13,460	1.05	463	2M	27B
1402/07/23	13,480	13,130	13,660	13,320	(3.2)	573	2M	27B
1402/07/22	13,710	13,640	14,150	13,760	(4.11)	596	3M	40B
1402/07/19	14,320	14,110	14,540	14,350	(0.97)	590	2M	31B
1402/07/18	14,090	14,090	14,790	14,490	(2.16)	135	405K	6B
1402/07/17	15,370	14,300	15,370	14,810	0.07	205	450K	7B
1402/07/16	15,250	14,660	15,250	14,800	(4.08)	798	3M	39B
1402/07/15	15,100	15,100	15,610	15,430	0.98	489	3M	52B
1402/07/12	14,650	14,650	15,410	15,280	4.09	517	3M	49B
1402/07/10	14,400	14,320	14,880	14,680	3.53	320	1M	16B
1402/07/09	14,200	14,000	14,490	14,180	0.50	233	2M	23B
1402/07/08	14,300	13,670	14,380	14,110	(1.33)	280	1M	20B
1402/07/05	14,780	14,150	14,780	14,300	(0.97)	237	759K	11B
1402/07/04	14,200	14,050	14,740	14,440	0.56	156	533K	8B
1402/07/03	14,580	14,210	14,580	14,360	(1.51)	236	885K	13B
1402/07/01	14,630	14,510	14,630	14,580	0.14	103	554K	8B
1402/06/29	14,280	14,200	14,920	14,560	(0.27)	248	992K	14B
1402/06/28	14,440	14,440	14,770	14,600	(0.41)	181	808K	12B
1402/06/27	14,780	14,620	14,780	14,660	(1.61)	250	1M	18B
1402/06/26	14,600	14,570	15,170	14,900	(1.84)	441	2M	32B
1402/06/22	14,570	14,570	15,620	15,180	1.00	379	2M	28B
1402/06/21	14,740	14,740	15,480	15,030	1.83	529	3M	41B
1402/06/20	14,300	14,190	15,020	14,760	1.51	402	2M	27B
1402/06/19	14,010	14,000	14,790	14,540	0.55	323	2M	26B
1402/06/18	14,100	14,000	14,770	14,460	(0.75)	439	2M	33B
1402/06/14	14,380	14,010	14,830	14,570	1.32	406	2M	34B
1402/06/13	13,720	13,720	14,560	14,380	3.68	356	2M	35B
1402/06/12	13,270	13,270	14,160	13,870	1.91	366	3M	40B
1402/06/11	13,700	13,480	14,000	13,610	1.26	274	1M	14B
1402/06/08	13,670	13,300	13,670	13,440	(0.44)	235	818K	11B
1402/06/07	13,400	13,250	13,600	13,500	(0.59)	362	1M	19B
1402/06/06	13,700	13,200	13,960	13,580	0.74	428	2M	22B
1402/06/05	13,200	13,200	13,510	13,480	4.74	298	1M	18B
1402/06/04	12,600	12,400	13,300	12,870	0.86	239	1M	16B
1402/06/01	12,760	12,300	12,950	12,760	3.40	242	615K	8B
1402/05/31	12,610	12,270	12,610	12,340	(4.42)	256	6M	77B
1402/05/30	12,990	12,580	13,140	12,910	2.30	272	2M	20B
1402/05/29	12,520	12,460	12,930	12,620	0.80	174	464K	6B
1402/05/28	12,690	12,350	13,120	12,520	(3.62)	313	3M	36B
1402/05/25	12,640	12,640	13,140	12,990	0.62	216	1M	17B
1402/05/24	13,320	12,640	13,320	12,910	(1.07)	137	660K	9B
1402/05/23	13,200	12,900	13,490	13,050	(0.68)	199	1M	15B
1402/05/22	12,990	12,870	13,390	13,140	0.15	164	524K	7B
1402/05/21	13,480	12,940	13,520	13,120	(3.67)	273	837K	11B
1402/05/18	14,140	13,510	14,140	13,620	(0.8)	195	663K	9B
1402/05/17	13,860	13,580	14,000	13,730	(2.0)	275	2M	24B
1402/05/16	13,500	13,500	14,220	14,010	0.86	181	532K	7B
1402/05/15	14,050	13,700	14,190	13,890	(1.14)	340	1M	17B
1402/05/14	13,360	13,360	14,220	14,050	3.08	216	1M	19B
1402/05/10	13,500	13,410	13,900	13,630	1.56	157	642K	9B
1402/05/09	13,260	13,150	13,700	13,420	2.05	220	2M	22B
1402/05/08	13,370	12,970	13,700	13,150	(3.45)	320	1M	15B
1402/05/07	13,250	13,250	13,990	13,620	(1.3)	195	1M	14B
1402/05/04	14,000	13,600	14,230	13,800	(2.06)	196	922K	13B
1402/05/03	14,400	13,850	14,400	14,090	0.86	236	714K	10B
1402/05/02	13,700	13,400	14,160	13,970	3.56	358	2M	27B
1402/05/01	12,970	12,970	13,700	13,490	0.60	278	1M	16B
1402/04/31	13,290	12,870	13,640	13,410	0.30	321	1M	17B
1402/04/28	13,300	13,030	13,560	13,370	3.48	366	2M	27B
1402/04/27	12,860	12,830	12,920	12,920	4.96	175	2M	22B
1402/04/26	12,730	12,220	12,950	12,310	(4.28)	469	4M	49B
1402/04/25	13,150	12,750	13,520	12,860	(4.17)	447	4M	46B
1402/04/24	13,270	13,070	13,840	13,420	0.15	296	1M	14B
1402/04/21	14,000	13,360	14,150	13,400	(4.69)	508	4M	52B
1402/04/20	14,580	13,890	14,580	14,060	(2.77)	721	3M	42B
1402/04/19	14,980	14,300	15,330	14,460	(3.73)	455	2M	27B
1402/04/18	15,490	14,820	15,490	15,020	(3.72)	462	2M	31B
1402/04/17	15,600	15,210	15,900	15,600	0.06	438	1M	17B
1402/04/14	16,040	15,230	16,040	15,590	(1.33)	478	1M	21B
1402/04/13	15,500	15,500	15,970	15,800	3.34	554	2M	39B
1402/04/12	15,000	15,000	15,470	15,290	1.80	477	3M	46B
1402/04/11	15,000	14,560	15,170	15,020	2.53	763	6M	95B
1402/04/10	14,580	14,300	14,880	14,650	0.48	364	1M	21B
1402/04/07	15,000	14,480	15,000	14,580	(4.33)	847	3M	51B
1402/04/06	15,440	14,950	15,590	15,240	0.20	405	2M	25B
1402/04/05	14,850	14,850	15,550	15,210	1.74	449	2M	25B
1402/04/04	14,990	14,630	15,080	14,950	2.33	419	2M	27B
1402/04/03	15,070	14,360	15,070	14,610	(1.62)	438	2M	25B
1402/03/31	14,280	14,280	14,880	14,850	4.72	524	5M	73B
1402/03/30	14,000	14,000	14,400	14,180	(1.94)	466	1M	21B
1402/03/29	14,020	14,020	14,940	14,460	(1.77)	702	3M	43B
1402/03/28	15,560	14,610	15,560	14,720	(4.23)	716	3M	46B
1402/03/27	16,470	15,210	16,470	15,370	(4.0)	809	4M	62B
1402/03/24	14,750	14,750	16,030	16,010	4.85	339	4M	65B
1402/03/21	16,890	16,050	17,000	16,530	(1.9)	932	4M	65B
1402/03/20	16,900	16,850	17,400	16,850	(4.96)	426	4M	66B
1402/03/17	17,720	17,430	18,100	17,730	(0.84)	722	3M	53B
1402/03/16	17,880	17,660	18,200	17,880	(1.65)	688	2M	38B
1402/03/13	18,000	17,920	18,700	18,180	(0.66)	613	2M	35B
1402/03/10	18,470	17,610	18,660	18,300	(0.81)	1,283	6M	109B
1402/03/09	18,250	18,080	18,890	18,450	1.54	685	3M	62B
1402/03/08	18,000	17,530	18,440	18,170	3.41	586	3M	60B
1402/03/07	18,500	17,440	18,500	17,570	(4.25)	780	7M	126B
1402/03/06	18,200	17,500	18,850	18,350	1.55	1,210	8M	152B
1402/03/03	17,990	17,510	18,160	18,070	4.45	1,265	9M	157B
1402/03/02	16,980	16,520	17,400	17,300	4.34	599	4M	78B
1402/03/01	16,670	16,380	16,990	16,580	1.28	455	2M	28B
1402/02/31	16,300	15,980	16,670	16,370	(1.56)	558	2M	29B
1402/02/30	17,200	16,150	17,200	16,630	(1.48)	1,104	4M	61B
1402/02/27	16,980	16,680	17,170	16,880	0.90	519	2M	30B
1402/02/25	17,100	16,310	17,300	16,730	0.72	816	4M	63B
1402/02/24	15,500	15,500	16,760	16,610	4.01	779	5M	88B
1402/02/23	15,970	15,960	16,420	15,970	(4.94)	897	8M	132B
1402/02/20	16,950	16,350	18,050	16,800	(2.33)	1,540	11M	181B
1402/02/19	17,150	17,150	17,900	17,200	(4.71)	1,776	16M	271B
1402/02/18	18,050	18,050	18,050	18,050	(4.75)	193	2M	31B
1402/02/17	19,800	18,850	19,800	18,950	(4.29)	635	4M	67B
1402/02/16	20,000	19,100	20,800	19,800	(1.39)	2,599	12M	243B
1402/02/13	21,050	19,760	21,050	20,080	(1.86)	2,306	8M	159B
1402/02/12	20,490	19,920	20,690	20,460	3.81	1,355	6M	121B
1402/02/11	19,790	19,200	19,850	19,710	4.23	1,675	8M	166B
1402/02/10	18,550	18,030	19,410	18,910	2.27	2,576	12M	225B
1402/02/09	18,900	18,000	19,000	18,490	(0.32)	1,943	9M	171B
1402/02/06	18,010	17,900	18,720	18,550	4.04	1,946	14M	260B
1402/02/05	17,800	17,350	18,200	17,830	2.71	1,909	15M	262B
1402/02/04	17,360	17,180	17,850	17,360	(0.34)	1,621	8M	136B
1402/01/30	17,580	16,930	17,990	17,420	0.06	1,818	6M	109B
1402/01/29	17,290	16,900	17,970	17,410	0.81	2,209	9M	164B
1402/01/28	17,190	16,710	17,360	17,270	4.41	2,774	20M	354B
1402/01/27	16,540	16,540	16,540	16,540	4.95	197	3M	57B
1402/01/26	15,400	15,400	15,780	15,760	4.86	429	3M	55B
1402/01/22	14,690	14,650	15,300	15,030	(1.7)	1,179	6M	84B
1402/01/21	15,700	14,820	15,750	15,290	(1.99)	3,237	12M	189B
1402/01/20	15,480	15,370	16,190	15,600	(1.64)	2,295	11M	166B
1402/01/19	15,670	15,400	16,000	15,860	4.07	1,939	12M	194B
1402/01/16	14,110	14,100	15,440	15,240	3.60	1,590	11M	172B
1402/01/15	15,000	14,270	15,090	14,710	2.29	2,406	13M	188B
1402/01/14	14,390	14,000	14,440	14,380	4.51	1,086	11M	161B
1402/01/09	13,790	13,450	13,820	13,760	4.48	1,432	11M	153B
1402/01/08	13,170	13,120	13,170	13,170	4.94	450	6M	80B
1402/01/06	13,000	12,250	13,000	12,500	(2.57)	338	2M	20B
1402/01/05	12,510	12,500	13,050	12,830	2.72	936	4M	50B
1401/12/28	12,500	12,200	12,750	12,490	1.05	570	3M	35B
1401/12/27	12,040	12,000	12,410	12,360	4.57	674	6M	68B
1401/12/24	11,980	11,620	11,990	11,820	1.37	598	3M	40B
1401/12/23	12,200	11,530	12,200	11,660	(1.69)	1,626	5M	53B
1401/12/22	11,880	11,560	12,310	11,860	(0.84)	525	2M	23B
1401/12/21	12,200	11,840	12,200	11,960	(3.78)	808	4M	46B
1401/12/20	12,380	12,160	12,700	12,430	(1.35)	1,315	4M	49B
1401/12/16	12,370	12,140	12,830	12,600	2.61	500	2M	27B
1401/12/15	12,390	12,020	12,400	12,280	(0.08)	679	3M	41B
1401/12/14	12,700	12,070	12,700	12,290	1.57	683	3M	42B
1401/12/13	11,800	11,670	12,370	12,100	(0.25)	915	4M	54B
1401/12/10	11,710	11,300	12,230	12,130	4.12	1,160	9M	111B
1401/12/09	11,450	11,150	11,800	11,650	1.84	629	4M	41B
1401/12/08	11,620	11,350	11,970	11,440	(4.19)	1,159	9M	100B
1401/12/07	12,470	11,520	12,490	11,940	(0.67)	1,117	7M	83B
1401/12/06	11,920	11,600	12,070	12,020	4.52	958	10M	115B
1401/12/03	11,320	11,090	11,590	11,500	4.17	1,220	12M	137B
1401/12/02	10,850	10,790	11,080	11,040	4.55	790	8M	91B
1401/12/01	10,240	10,100	10,650	10,560	4.04	738	8M	86B
1401/11/30	10,390	10,020	10,390	10,150	(0.2)	744	3M	26B
1401/11/26	10,010	9,840	10,500	10,170	(0.29)	651	3M	26B
1401/11/25	10,490	10,050	10,490	10,200	(2.58)	851	3M	34B
1401/11/24	10,380	10,350	10,690	10,470	0.87	616	5M	55B
1401/11/23	10,320	10,200	10,590	10,380	(1.33)	432	2M	23B
1401/11/19	10,750	10,450	10,750	10,520	0.19	480	3M	33B
1401/11/18	10,130	10,130	10,750	10,500	2.04	561	3M	35B
1401/11/17	10,290	10,090	10,600	10,290	(3.11)	618	4M	45B
1401/11/16	10,990	10,570	11,020	10,620	(4.5)	716	6M	66B
1401/11/12	11,600	11,000	11,600	11,120	(2.03)	577	3M	37B
1401/11/11	11,380	11,190	11,670	11,350	(0.26)	1,267	5M	62B
1401/11/10	11,330	11,330	11,700	11,380	(4.53)	1,311	12M	137B
1401/11/09	12,530	11,920	12,530	11,920	(4.94)	444	6M	73B
1401/11/08	13,010	12,530	13,120	12,540	(4.86)	1,160	13M	160B
1401/11/05	13,520	12,570	13,870	13,180	(0.3)	2,269	16M	211B
1401/11/04	12,420	12,420	13,410	13,220	3.44	1,265	22M	295B
1401/11/03	13,030	12,380	13,260	12,780	(1.92)	1,157	5M	64B
1401/11/02	13,090	12,780	13,500	13,030	(1.06)	1,091	4M	56B
1401/11/01	13,200	12,940	13,330	13,170	3.70	2,206	10M	137B
1401/10/28	12,430	12,420	13,100	12,700	(0.16)	1,290	5M	65B
1401/10/27	12,920	12,410	13,060	12,720	(2.6)	1,815	9M	115B
1401/10/26	13,010	12,800	13,270	13,060	2.92	1,433	8M	104B
1401/10/24	12,880	12,190	12,960	12,690	0.24	997	5M	67B
1401/10/21	12,180	11,800	12,760	12,660	4.11	2,043	20M	259B
1401/10/20	12,590	11,750	12,590	12,160	0.33	1,547	9M	108B
1401/10/19	11,770	11,770	12,140	12,120	4.75	1,614	18M	213B
1401/10/18	11,490	11,340	11,700	11,570	1.58	1,159	9M	105B
1401/10/17	11,500	11,220	11,710	11,390	0.26	873	5M	57B
1401/10/14	11,510	11,170	11,560	11,360	(1.39)	514	3M	38B
1401/10/13	11,340	11,290	11,820	11,520	1.32	738	4M	45B
1401/10/12	11,740	11,270	11,740	11,370	0.98	764	8M	87B
1401/10/11	11,000	10,930	11,500	11,260	(0.79)	791	4M	50B
1401/10/10	11,650	11,210	11,650	11,350	(3.73)	990	5M	55B
1401/10/07	11,820	11,410	12,200	11,790	(1.09)	1,984	14M	160B
1401/10/05	12,100	11,770	12,160	11,920	(1.73)	855	4M	44B
1401/10/04	12,180	11,800	12,590	12,130	(0.25)	1,092	5M	57B
1401/10/03	12,200	11,700	12,450	12,160	0.75	1,033	5M	63B
1401/09/30	12,130	11,800	12,130	12,070	4.41	1,328	11M	134B
1401/09/29	11,000	10,810	11,640	11,560	4.24	874	13M	145B
1401/09/28	11,200	10,860	11,280	11,090	(0.98)	616	2M	25B
1401/09/27	11,100	11,050	11,400	11,200	1.73	762	4M	47B
1401/09/26	11,000	10,870	11,400	11,010	(0.81)	887	4M	42B
1401/09/23	11,440	10,980	11,440	11,100	(2.46)	935	4M	47B
1401/09/22	11,690	11,170	11,690	11,380	(0.35)	1,007	6M	67B
1401/09/21	11,220	10,800	11,750	11,420	1.42	807	4M	49B
1401/09/20	11,500	11,010	11,660	11,260	(2.76)	871	5M	57B
1401/09/19	11,700	11,270	11,700	11,580	3.86	1,207	10M	119B
1401/09/16	10,720	10,460	11,250	11,150	4.01	1,238	11M	124B
1401/09/15	10,810	10,550	10,970	10,720	1.04	816	4M	42B
1401/09/14	10,770	10,430	10,850	10,610	(2.12)	786	4M	44B
1401/09/13	11,200	10,770	11,200	10,840	(4.32)	988	6M	60B
1401/09/12	11,750	11,050	11,750	11,330	0.80	633	4M	42B
1401/09/09	10,910	10,660	11,450	11,240	3.02	815	6M	71B
1401/09/08	10,960	10,500	11,070	10,910	1.11	462	3M	35B
1401/09/07	10,510	10,340	11,000	10,790	1.41	804	5M	56B
1401/09/06	10,820	10,430	10,980	10,640	0.0	626	5M	51B
1401/09/05	10,770	10,170	11,000	10,640	0.47	1,314	10M	108B
1401/09/02	10,590	10,250	10,610	10,590	4.75	1,317	15M	159B
1401/09/01	9,890	9,840	10,180	10,110	4.23	911	10M	98B
1401/08/30	9,600	9,380	9,740	9,700	4.53	517	7M	66B
1401/08/29	9,380	9,270	9,550	9,280	0.87	304	1M	14B
1401/08/28	9,720	9,170	9,720	9,200	(4.66)	550	6M	55B
1401/08/25	9,750	9,400	9,750	9,650	(0.92)	442	2M	23B
1401/08/24	9,980	9,520	9,980	9,740	(1.72)	743	3M	32B
1401/08/23	10,000	9,690	10,200	9,910	0.41	954	4M	42B
1401/08/22	9,980	9,600	10,050	9,870	1.86	1,464	10M	100B
1401/08/21	9,630	9,450	9,710	9,690	4.76	495	6M	59B
1401/08/18	8,650	8,650	9,380	9,250	3.47	793	7M	62B
1401/08/17	9,100	8,730	9,260	8,940	1.25	685	3M	29B
1401/08/16	8,630	8,570	8,910	8,830	4.00	491	4M	33B
1401/08/15	8,710	8,430	8,710	8,490	0.47	451	2M	15B
1401/08/14	8,500	8,110	8,700	8,450	1.44	456	3M	22B
1401/08/11	8,410	8,300	8,500	8,330	0.73	422	2M	19B
1401/08/10	8,030	8,030	8,410	8,270	3.25	341	3M	25B
1401/08/09	8,190	8,040	8,190	8,010	0.50	465	1M	11B
1401/08/08	8,000	7,960	8,250	7,970	(4.78)	839	5M	43B
1401/08/07	8,490	8,270	8,660	8,370	(3.79)	496	4M	32B
1401/08/04	8,950	8,540	8,950	8,700	(3.12)	427	3M	23B
1401/08/03	8,970	8,690	9,100	8,980	(1.75)	527	2M	17B
1401/08/02	9,010	8,870	9,190	9,140	(0.54)	252	745K	7B
1401/08/01	9,110	8,990	9,450	9,190	0.11	545	2M	23B
1401/07/30	8,990	8,960	9,260	9,180	(0.43)	342	1M	12B
1401/07/27	9,380	9,140	9,410	9,220	0.11	244	1M	11B
1401/07/26	9,150	9,050	9,400	9,210	0.55	397	3M	29B
1401/07/25	9,010	8,950	9,150	9,160	(0.87)	332	1M	13B
1401/07/24	9,160	9,000	9,250	9,240	(1.49)	316	2M	17B
1401/07/23	9,330	9,150	9,550	9,380	(0.74)	368	2M	19B
1401/07/20	9,130	9,070	9,580	9,450	3.50	1,008	7M	70B
1401/07/19	8,750	8,750	9,180	9,130	4.34	637	5M	47B
1401/07/18	8,800	8,640	8,890	8,750	(0.34)	330	2M	13B
1401/07/17	9,190	8,610	9,230	8,780	(2.88)	639	5M	40B
1401/07/16	8,730	8,700	9,080	9,040	4.51	1,044	7M	65B
1401/07/12	8,630	8,490	8,860	8,650	(1.37)	496	3M	24B
1401/07/11	8,910	8,540	8,980	8,770	(1.57)	564	3M	25B
1401/07/10	8,760	8,630	9,000	8,910	(1.55)	480	2M	18B
1401/07/09	9,410	8,610	9,410	9,050	0.89	929	4M	40B
1401/07/06	9,200	8,940	9,200	8,970	0.45	384	1M	10B
1401/07/04	8,830	8,760	9,070	8,930	(1.65)	788	3M	26B
1401/07/02	9,200	8,770	9,360	9,080	(1.3)	612	2M	15B
1401/06/30	9,500	9,060	9,500	9,200	(0.11)	325	881K	8B
1401/06/29	9,480	9,080	9,480	9,210	(2.54)	550	4M	32B
1401/06/28	9,390	9,250	9,580	9,450	(2.17)	652	2M	23B
1401/06/27	9,900	9,380	9,900	9,660	(1.23)	420	2M	16B
1401/06/23	9,800	9,600	9,850	9,780	(0.31)	407	1M	10B
1401/06/22	9,960	9,670	9,990	9,810	0.10	391	1M	14B
1401/06/21	9,490	9,490	9,930	9,800	(0.2)	496	2M	19B
1401/06/20	9,780	9,500	9,930	9,820	(1.6)	616	2M	20B
1401/06/19	10,190	9,760	10,200	9,980	(2.25)	655	3M	25B
1401/06/16	10,370	10,050	10,370	10,210	(0.49)	507	2M	19B
1401/06/15	10,210	10,150	10,440	10,260	(0.39)	421	2M	19B
1401/06/14	10,210	10,110	10,490	10,300	(0.68)	711	3M	32B
1401/06/13	10,530	10,150	10,540	10,370	(1.61)	736	3M	26B
1401/06/12	10,770	10,290	10,950	10,540	(1.5)	819	3M	33B
1401/06/09	10,110	10,110	10,750	10,700	4.49	1,285	12M	130B
1401/06/08	10,440	10,040	10,440	10,240	(0.58)	832	2M	20B
1401/06/07	10,390	10,260	10,510	10,300	0.88	681	2M	21B
1401/06/06	9,740	9,740	10,440	10,210	1.39	1,036	4M	41B
1401/06/05	10,130	9,890	10,220	10,070	(1.56)	812	3M	31B
1401/06/02	10,310	10,000	10,510	10,230	0.20	1,153	4M	42B
1401/06/01	10,020	9,820	10,370	10,210	3.34	1,128	5M	49B
1401/05/31	9,870	9,600	10,120	9,880	0.61	995	5M	48B
1401/05/30	9,770	9,640	9,990	9,820	2.61	1,345	6M	57B
1401/05/29	9,110	9,040	9,680	9,570	3.80	1,505	9M	82B
1401/05/26	9,340	9,060	9,530	9,220	(1.28)	551	3M	27B
1401/05/25	9,400	9,270	9,580	9,340	0.11	443	2M	18B
1401/05/24	9,210	9,210	9,500	9,330	0.32	422	2M	15B
1401/05/23	9,550	9,130	9,550	9,300	(1.69)	496	3M	26B
1401/05/22	9,500	9,420	9,590	9,460	0.85	625	3M	24B
1401/05/19	9,490	9,200	9,490	9,380	(0.64)	375	1M	14B
1401/05/18	9,450	9,340	9,600	9,440	0.0	408	1M	11B
1401/05/15	9,500	9,380	9,700	9,440	1.07	679	3M	26B
1401/05/12	9,290	9,130	9,570	9,340	0.97	526	3M	24B
1401/05/11	9,500	9,130	9,690	9,250	(3.75)	809	4M	32B
1401/05/10	9,510	9,300	9,740	9,610	(1.44)	562	2M	18B
1401/05/09	9,750	9,560	10,090	9,750	(3.08)	531	3M	25B
1401/05/08	10,390	9,800	10,470	10,060	(1.66)	543	3M	34B
1401/05/05	10,250	10,010	10,550	10,230	1.09	540	2M	21B
1401/05/04	10,100	10,100	10,340	10,120	(4.8)	1,027	6M	63B
1401/05/03	10,290	10,280	10,600	10,630	(1.76)	403	1M	15B
1401/05/02	10,760	10,630	10,910	10,820	(3.22)	597	3M	29B
1401/05/01	11,250	10,900	11,270	11,180	4.10	1,523	7M	78B
1401/04/29	10,550	10,420	10,810	10,740	4.27	1,165	5M	50B
1401/04/28	9,750	9,750	10,420	10,300	3.73	1,283	6M	62B
1401/04/26	10,210	9,700	10,210	9,930	(2.26)	871	3M	28B
1401/04/25	10,420	10,110	10,500	10,160	(4.51)	1,420	5M	54B
1401/04/22	10,690	10,310	10,920	10,640	(0.19)	1,053	4M	46B
1401/04/21	10,620	10,610	11,000	10,660	(4.48)	1,442	7M	74B
1401/04/20	11,210	11,050	11,590	11,160	(4.04)	1,043	4M	50B
1401/04/18	12,110	11,490	12,110	11,630	(3.8)	1,814	7M	81B
1401/04/15	12,610	11,950	12,750	12,090	(3.82)	1,569	5M	57B
1401/04/14	12,590	12,380	12,750	12,570	(1.49)	970	3M	34B
1401/04/13	13,120	12,490	13,120	12,760	(0.62)	793	3M	39B
1401/04/12	12,880	12,500	13,080	12,840	(1.0)	871	3M	37B
1401/04/11	13,170	12,530	13,370	12,970	(1.52)	733	2M	30B
1401/04/08	13,330	13,000	13,470	13,170	0.23	761	2M	31B
1401/04/07	13,480	12,900	13,480	13,140	0.77	777	2M	31B
1401/04/06	12,570	12,570	13,430	13,040	1.40	929	3M	39B
1401/04/05	13,110	12,790	13,350	12,860	(4.46)	1,249	4M	55B
1401/04/04	13,750	13,210	13,750	13,460	(0.37)	795	2M	30B
1401/04/01	13,250	13,250	13,690	13,510	(0.59)	755	2M	27B
1401/03/31	13,950	13,300	13,950	13,590	(1.24)	707	2M	31B
1401/03/30	13,990	13,430	13,990	13,760	(0.72)	982	3M	38B
1401/03/29	13,760	13,220	13,980	13,860	(0.36)	386	1M	15B
1401/03/23	14,400	14,120	14,650	14,350	1.13	1,220	4M	65B
1401/03/22	14,350	13,980	14,400	14,190	(0.56)	885	3M	37B
1401/03/21	14,600	14,020	14,600	14,270	(0.63)	653	2M	30B
1401/03/18	13,970	13,970	14,800	14,360	1.20	925	2M	30B
1401/03/17	14,100	13,830	14,500	14,190	(0.84)	1,067	3M	39B
1401/03/16	14,800	14,200	15,090	14,310	(4.22)	1,173	5M	67B
1401/03/11	15,330	14,540	15,330	14,940	(1.26)	953	3M	38B
1401/03/10	15,140	15,110	15,500	15,130	1.95	890	3M	42B
1401/03/09	14,700	14,200	15,290	14,840	0.34	1,302	4M	65B
1401/03/08	15,370	14,630	15,370	14,790	(3.9)	1,294	4M	64B
1401/03/07	16,400	15,020	16,400	15,390	(2.66)	1,604	5M	81B
1401/03/04	15,840	15,030	15,840	15,810	4.77	1,193	8M	119B
1401/03/03	15,100	15,020	15,500	15,090	(4.55)	2,198	10M	154B
1401/03/02	16,610	15,680	16,610	15,810	(4.18)	1,200	6M	90B
1401/03/01	16,700	16,200	16,940	16,500	(1.2)	1,121	3M	52B
1401/02/31	17,000	16,270	17,350	16,700	(1.36)	1,557	4M	71B
1401/02/28	17,040	16,530	17,500	16,930	(1.63)	1,456	3M	57B
1401/02/27	17,460	16,910	17,700	17,210	(0.81)	1,982	6M	100B
1401/02/26	17,710	17,270	18,000	17,350	(4.51)	3,568	12M	204B
1401/02/25	19,000	18,080	19,000	18,170	(4.52)	2,797	11M	206B
1401/02/24	18,980	18,550	19,130	19,030	4.45	3,399	14M	272B
1401/02/21	18,070	17,920	18,240	18,220	4.83	1,743	10M	179B
1401/02/20	16,300	15,910	17,550	17,380	3.95	2,017	11M	199B
1401/02/19	17,260	16,630	17,280	16,720	(4.46)	1,598	7M	117B
1401/02/18	17,380	17,110	17,860	17,500	2.88	1,736	6M	101B
1401/02/17	17,000	16,400	17,630	17,010	(0.76)	2,578	8M	144B
1401/02/12	17,500	16,810	17,700	17,140	(0.35)	2,224	8M	132B
1401/02/11	17,320	16,810	17,320	17,200	4.24	3,436	15M	264B
1401/02/10	16,410	16,340	16,520	16,500	4.83	817	5M	89B
1401/02/07	15,230	15,020	15,990	15,740	3.35	2,316	11M	170B
1401/02/06	15,100	14,990	15,450	15,230	1.60	1,619	5M	82B
1401/02/05	15,100	14,750	15,270	14,990	0.94	1,268	4M	56B
1401/02/04	15,090	14,580	15,120	14,850	(1.79)	1,770	7M	101B
1401/01/31	15,800	14,790	15,800	15,120	(2.01)	2,101	7M	112B
1401/01/30	15,410	15,210	15,440	15,430	4.89	880	5M	83B
1401/01/29	14,900	14,530	15,100	14,710	1.24	1,572	5M	68B
1401/01/28	14,590	14,020	14,970	14,530	1.04	1,899	6M	86B
1401/01/27	14,630	14,250	14,630	14,380	1.41	1,309	4M	52B
1401/01/24	13,720	13,720	14,640	14,180	(1.18)	1,200	4M	58B
1401/01/23	14,380	14,010	14,750	14,350	(2.65)	949	3M	40B
1401/01/22	14,520	14,500	15,030	14,740	(2.06)	1,280	3M	49B
1401/01/21	15,350	14,890	15,350	15,050	0.80	994	3M	42B
1401/01/20	15,000	14,360	15,300	14,930	0.47	1,632	5M	77B
1401/01/17	14,870	14,510	14,870	14,860	4.87	1,023	6M	96B
1401/01/16	14,210	13,990	14,440	14,170	2.98	789	3M	49B
1401/01/15	14,410	13,540	14,530	13,760	(3.44)	2,716	13M	177B
1401/01/14	14,400	14,100	14,580	14,250	(0.84)	1,648	7M	99B
1401/01/10	14,500	14,070	14,680	14,370	(0.69)	829	3M	44B
1401/01/09	14,850	14,220	15,000	14,470	0.07	812	3M	42B
1401/01/08	0	0	0	14,460	0.0	489	2M	28B
1401/01/07	14,940	14,440	14,940	14,460	0.21	489	2M	28B
1401/01/06	15,100	14,220	15,100	14,430	0.07	547	2M	25B
1400/12/28	14,850	14,500	14,850	14,420	1.91	473	2M	27B
1400/12/25	13,690	13,690	14,370	14,150	3.36	764	3M	46B
1400/12/24	13,840	13,610	14,480	13,690	(4.4)	1,113	5M	69B
1400/12/23	14,740	14,200	14,940	14,320	(4.15)	864	5M	67B
1400/12/22	14,460	14,460	15,090	14,940	(1.13)	611	2M	26B
1400/12/21	15,200	14,660	15,500	15,110	(2.07)	754	3M	51B
1400/12/18	15,200	14,860	15,600	15,430	(1.34)	710	2M	32B
1400/12/17	15,150	15,150	16,130	15,640	(0.64)	612	2M	35B
1400/12/16	16,000	15,150	16,000	15,740	(1.19)	680	2M	28B
1400/12/15	15,540	15,360	16,270	15,930	(0.69)	917	2M	34B
1400/12/14	16,300	16,020	16,300	16,040	0.06	483	6M	96B
1400/12/11	16,250	16,000	16,340	16,030	1.58	515	3M	50B
1400/12/09	15,500	15,050	16,240	15,780	0.19	1,160	6M	101B
1400/12/08	15,820	15,420	16,000	15,750	(0.44)	468	2M	25B
1400/12/07	15,150	15,150	16,290	15,820	1.61	705	3M	46B
1400/12/04	15,890	15,220	15,890	15,570	0.13	413	2M	36B
1400/12/03	15,600	15,450	15,890	15,550	0.65	461	2M	32B
1400/12/02	15,700	15,340	15,780	15,450	1.11	455	2M	34B
1400/12/01	15,280	15,100	15,700	15,280	1.26	659	2M	34B
1400/11/30	15,100	14,960	15,500	15,090	0.27	528	4M	54B
1400/11/27	15,400	15,000	15,400	15,050	0.40	461	4M	53B
1400/11/25	14,980	14,950	15,420	14,990	0.33	406	2M	25B
1400/11/24	14,520	14,300	15,380	14,940	(0.4)	747	3M	38B
1400/11/23	15,770	14,770	15,970	15,000	(3.47)	1,048	6M	93B
1400/11/20	14,860	14,860	15,580	15,540	4.72	1,531	9M	139B
1400/11/19	14,400	14,400	15,170	14,840	0.27	507	3M	45B
1400/11/18	14,820	14,140	15,290	14,800	(0.2)	604	2M	34B
1400/11/17	14,790	14,470	15,180	14,830	(2.63)	544	3M	38B
1400/11/16	15,220	15,150	15,490	15,230	(0.13)	587	2M	36B
1400/11/13	15,200	15,180	15,560	15,250	0.39	542	3M	43B
1400/11/12	15,650	15,150	15,650	15,190	0.20	455	3M	40B
1400/11/11	14,950	14,300	15,500	15,160	1.27	837	3M	50B
1400/11/10	15,630	14,430	15,630	14,970	(1.38)	919	2M	34B
1400/11/09	14,950	14,520	15,690	15,180	1.34	909	3M	42B
1400/11/06	14,820	14,800	15,600	14,980	(3.79)	812	3M	51B
1400/11/05	14,830	14,830	14,830	15,570	(0.26)	67	225K	3B
1400/11/04	14,970	14,960	15,200	15,610	(0.83)	185	691K	10B
1400/11/03	15,500	15,200	16,000	15,740	(1.56)	654	3M	51B
1400/11/02	16,030	15,580	16,650	15,990	(2.5)	1,203	6M	98B
1400/10/29	16,100	16,000	16,830	16,400	1.61	1,257	4M	73B
1400/10/28	16,710	15,400	16,710	16,140	0.88	1,519	7M	118B
1400/10/27	15,200	15,000	16,130	16,000	4.10	2,279	12M	194B
1400/10/26	15,980	14,830	16,300	15,370	(1.54)	2,460	12M	185B
1400/10/25	15,640	15,640	15,640	15,610	4.77	317	4M	60B
1400/10/22	15,310	15,310	15,310	14,900	2.12	232	2M	27B
1400/10/21	14,850	14,480	14,950	14,590	2.46	479	2M	30B
1400/10/20	14,120	14,110	14,780	14,240	(4.11)	1,374	6M	91B
1400/10/19	14,800	14,560	15,240	14,850	(3.07)	830	3M	42B
1400/10/18	15,900	15,070	16,340	15,320	(3.4)	1,647	6M	91B
1400/10/15	15,740	15,739	16,567	15,860	(4.27)	2,397	8M	130B
1400/10/14	16,420	16,298	17,099	16,567	(3.43)	844	3M	51B
1400/10/13	17,320	17,090	17,900	17,155	(4.64)	2,141	6M	110B
1400/10/12	18,339	17,340	18,480	17,989	(0.03)	1,098	3M	50B
1400/10/11	17,960	17,863	18,395	17,995	(4.3)	2,085	7M	119B
1400/10/08	18,700	18,109	19,440	18,803	1.45	2,806	8M	151B
1400/10/07	16,820	16,820	18,579	18,535	4.75	2,595	10M	189B
1400/10/06	17,428	17,428	18,169	17,695	(3.54)	6,413	24M	432B
1400/10/05	17,650	17,650	18,000	18,345	(1.25)	366	1M	18B
1400/10/04	19,450	18,489	19,450	18,578	(4.54)	2,579	9M	161B
1400/10/01	19,150	18,786	19,960	19,462	1.35	2,548	6M	124B
1400/09/30	19,130	19,130	19,750	19,202	(4.64)	3,763	16M	300B
1400/09/29	19,135	19,135	19,135	20,136	(0.03)	30	23K	442M
1400/09/28	19,179	19,179	19,179	20,142	(0.23)	60	181K	3B
1400/09/27	19,945	19,945	21,200	20,188	(8.9)	1,676	6M	122B
1400/09/24	21,062	21,062	21,062	22,161	(0.04)	36	32K	681M
1400/09/23	21,079	21,079	21,079	22,170	(0.08)	41	65K	1B
1400/09/22	21,099	21,099	21,099	22,188	(0.09)	44	76K	2B
1400/09/21	21,131	21,131	21,131	22,209	(0.15)	83	124K	3B
1400/09/20	21,209	21,209	21,209	22,243	(0.37)	84	293K	6B
1400/09/17	21,348	21,348	21,348	22,325	(0.65)	127	520K	11B
1400/09/16	21,708	21,708	21,708	22,471	(1.66)	217	1M	29B
1400/09/15	22,960	22,058	22,960	22,850	(1.58)	316	1M	29B
1400/09/14	23,189	21,902	23,660	23,218	3.04	2,141	9M	215B
1400/09/13	23,494	21,556	23,560	22,534	(0.69)	2,710	14M	319B
1400/09/10	22,390	22,001	22,765	22,690	4.65	2,967	11M	249B
1400/09/09	20,861	20,180	21,904	21,681	3.93	3,150	12M	250B
1400/09/08	20,810	20,556	22,110	20,861	(3.59)	2,782	11M	234B
1400/09/07	21,598	21,598	22,150	21,637	(4.83)	2,480	12M	263B
1400/09/06	22,300	21,920	22,825	22,734	(1.47)	442	1M	30B
1400/09/03	22,826	22,826	24,700	23,073	(3.97)	4,478	19M	441B
1400/09/02	23,150	23,150	23,150	24,027	(1.4)	244	1M	26B
1400/09/01	26,000	23,995	26,000	24,368	(3.52)	1,077	3M	83B
1400/08/30	24,722	24,663	25,449	25,257	4.20	2,905	12M	310B
1400/08/29	24,408	22,200	24,444	24,238	4.12	2,536	9M	227B
1400/08/24	23,010	22,962	23,636	23,280	3.42	843	4M	83B
1400/08/23	22,030	21,900	22,672	22,511	4.25	1,854	7M	149B
1400/08/22	21,050	21,050	21,778	21,593	4.11	2,013	11M	237B
1400/08/19	21,785	20,093	21,785	20,741	(1.93)	2,711	7M	150B
1400/08/18	21,000	20,631	21,234	21,150	4.58	1,584	6M	123B
1400/08/17	20,250	19,801	20,255	20,223	4.83	1,401	5M	111B
1400/08/16	17,900	17,850	19,714	19,291	2.74	2,204	18M	350B
1400/08/15	19,000	17,890	19,499	18,776	(0.29)	1,593	7M	137B
1400/08/12	18,400	18,400	19,075	18,831	3.65	1,290	7M	134B
1400/08/11	17,900	17,600	18,377	18,167	3.80	1,238	7M	129B
1400/08/10	17,033	17,033	17,533	17,502	4.81	1,051	4M	77B
1400/08/09	16,500	16,300	16,822	16,699	4.23	1,788	11M	181B
1400/08/08	15,898	15,840	16,609	16,021	1.16	1,260	6M	91B
1400/08/05	15,140	15,140	15,892	15,838	4.64	1,378	7M	117B
1400/08/04	15,200	14,745	15,700	15,136	(2.46)	1,037	6M	91B
1400/08/03	15,847	14,350	15,847	15,518	2.82	1,897	8M	126B
1400/08/01	14,500	14,500	15,176	15,093	4.42	1,643	16M	238B
1400/07/28	14,426	14,423	14,850	14,454	(4.8)	991	4M	64B
1400/07/27	15,171	15,171	15,370	15,182	(4.93)	1,980	10M	150B
1400/07/26	15,246	15,246	15,246	15,969	(0.49)	101	392K	6B
1400/07/25	16,500	15,548	16,700	16,048	(1.94)	947	5M	84B
1400/07/24	16,207	16,150	16,879	16,366	1.13	1,211	5M	81B
1400/07/21	16,201	15,993	16,510	16,183	2.90	1,576	5M	75B
1400/07/20	15,656	15,656	16,600	15,727	(4.57)	1,780	13M	207B
1400/07/19	16,214	16,214	16,451	16,480	(3.44)	628	3M	46B
1400/07/18	16,455	16,451	16,455	17,067	(1.44)	298	1M	19B
1400/07/17	18,000	17,073	18,200	17,316	(3.64)	951	3M	59B
1400/07/14	18,000	17,500	18,280	17,971	0.01	1,485	6M	114B
1400/07/12	18,140	17,700	18,500	17,970	(2.82)	1,845	5M	88B
1400/07/11	18,661	17,640	19,174	18,491	1.26	2,465	13M	244B
1400/07/10	19,080	17,597	19,342	18,261	(0.87)	2,968	10M	178B
1400/07/07	18,450	17,797	18,502	18,421	4.54	1,494	8M	147B
1400/07/06	16,850	16,847	17,688	17,621	4.60	2,708	15M	266B
1400/07/04	16,758	16,758	17,780	16,846	(4.5)	2,647	18M	307B
1400/07/03	18,948	17,144	18,948	17,639	(2.26)	565	2M	33B
1400/06/31	17,663	17,663	17,990	18,046	(2.94)	738	2M	42B
1400/06/30	19,001	18,067	19,369	18,592	(2.23)	826	2M	43B
1400/06/29	18,959	18,959	19,764	19,017	(4.71)	2,724	11M	204B
1400/06/28	20,670	19,396	20,670	19,956	(2.25)	1,066	3M	52B
1400/06/27	19,215	19,215	20,716	20,416	3.48	3,596	13M	258B
1400/06/24	19,630	19,626	20,675	19,730	(4.49)	3,273	13M	257B
1400/06/23	20,100	20,100	21,098	20,658	(1.99)	1,462	4M	78B
1400/06/22	20,950	20,589	20,990	21,077	(2.75)	915	2M	48B
1400/06/21	22,044	20,974	22,190	21,672	(1.83)	797	2M	34B
1400/06/20	22,200	21,600	22,500	22,077	(0.35)	980	3M	74B
1400/06/17	21,230	21,230	22,600	22,154	0.66	1,844	4M	84B
1400/06/16	22,329	21,213	22,690	22,009	(1.43)	1,657	4M	95B
1400/06/15	21,663	21,663	22,775	22,329	2.06	1,993	5M	105B
1400/06/14	22,030	21,611	22,759	21,879	(3.82)	2,978	7M	160B
1400/06/13	23,899	22,396	23,900	22,748	(3.5)	2,570	6M	147B
1400/06/10	24,500	23,000	24,500	23,574	(1.85)	2,199	5M	116B
1400/06/09	23,990	21,900	24,132	24,019	4.51	3,079	15M	355B
1400/06/08	22,369	21,154	23,380	22,983	3.22	1,093	7M	172B
1400/05/24	51,735	49,800	51,735	51,559	4.64	2,908	6M	316B
1400/05/23	49,634	48,690	49,634	49,272	4.23	774	2M	75B
1400/05/20	47,490	45,720	47,769	47,271	3.90	1,734	2M	117B
1400/05/19	45,500	44,620	46,490	45,495	0.43	1,521	3M	133B
1400/05/18	46,000	44,090	46,000	45,300	0.53	1,316	2M	93B
1400/05/17	44,230	44,230	45,980	45,061	1.29	1,699	2M	96B
1400/05/16	43,996	43,996	46,290	44,485	(3.94)	3,824	7M	297B
1400/05/13	44,175	44,175	44,175	46,311	(0.4)	160	140K	6B
1400/05/12	44,266	44,266	44,266	46,499	(0.21)	80	71K	3B
1400/05/11	44,366	44,366	44,366	46,595	(0.23)	84	78K	3B
1400/05/10	44,606	44,606	44,606	46,701	(0.54)	113	186K	8B
1400/05/09	44,900	44,900	44,900	46,953	(0.66)	230	227K	10B
1400/05/06	45,547	45,547	45,547	47,263	(1.42)	278	491K	22B
1400/05/05	48,000	47,627	50,000	47,944	(4.37)	1,140	2M	87B
1400/05/04	50,000	49,731	52,690	50,133	(4.23)	2,008	3M	133B
1400/04/28	52,616	50,800	54,720	52,348	(0.51)	1,681	2M	99B
1400/04/27	51,865	51,862	53,400	52,615	(3.62)	805	1M	67B
1400/04/26	56,770	53,497	56,770	54,591	(3.06)	1,055	1M	70B
1400/04/23	56,447	54,794	57,590	56,312	(2.23)	1,149	976K	54B
1400/04/22	59,998	55,800	59,998	57,597	(1.3)	970	1M	67B
1400/04/21	57,600	57,600	59,281	58,353	1.39	966	2M	91B
1400/04/20	61,459	57,135	61,459	57,554	(4.3)	1,989	2M	137B
1400/04/19	61,920	59,000	61,920	60,142	1.98	1,108	1M	70B
1400/04/16	59,451	57,392	59,451	58,974	4.16	1,334	1M	88B
1400/04/15	55,500	51,927	57,391	56,620	3.59	1,337	3M	150B
1400/04/14	56,370	54,802	56,500	54,659	0.83	815	679K	38B
1400/04/13	53,000	53,000	54,912	54,209	3.65	2,012	3M	180B
1400/04/12	52,500	51,050	52,799	52,298	0.75	1,130	3M	159B
1400/04/09	52,280	50,000	52,280	51,907	1.40	1,042	3M	133B
1400/04/08	51,200	50,030	52,500	51,189	0.98	1,254	2M	122B
1400/04/07	50,290	49,700	51,214	50,693	3.93	1,550	3M	154B
1400/04/06	48,900	48,667	51,000	48,776	(4.79)	1,558	3M	159B
1400/04/05	51,100	50,674	53,340	51,228	(3.96)	1,368	2M	100B
1400/04/02	53,607	52,500	55,000	53,341	0.38	1,039	958K	51B
1400/04/01	51,910	51,008	54,361	53,139	2.64	1,536	4M	230B
1400/03/31	50,505	49,000	52,627	51,773	3.30	1,648	3M	145B
1400/03/30	48,000	48,000	50,337	50,121	4.55	1,475	3M	147B
1400/03/29	50,000	47,467	50,500	47,940	(4.05)	1,206	2M	79B
1400/03/26	50,050	49,898	52,200	49,965	(4.87)	1,318	2M	86B
1400/03/25	55,350	52,169	56,399	52,524	(4.35)	1,501	3M	138B
1400/03/24	55,365	53,000	55,365	54,914	4.14	2,494	3M	176B
1400/03/23	54,210	54,210	54,210	52,729	1.45	108	582K	32B
1400/03/22	50,110	50,110	52,280	51,976	4.39	1,208	2M	87B
1400/03/19	49,400	49,400	53,103	49,791	(4.25)	4,268	12M	597B
1400/03/18	52,000	52,000	52,000	52,000	(10.15)	440	7M	371B
1400/03/10	58,346	58,346	58,346	58,346	(5.0)	951	8M	446B
1400/03/09	60,447	60,447	60,447	61,416	(3.48)	71	1M	63B
1400/03/08	63,628	63,628	63,628	63,628	(5.0)	134	3M	219B
1400/03/03	63,628	63,628	63,628	66,976	0.0	1	200	13M
1400/03/02	63,628	63,628	63,628	66,976	0.0	1	93	6M
1400/03/01	63,629	63,629	63,629	66,976	0.0	2	260	17M
1400/02/29	63,629	63,629	63,629	66,977	0.0	2	162	10M
1400/02/28	63,631	63,631	63,631	66,977	0.0	3	1K	73M
1400/02/27	63,631	63,631	63,631	66,980	0.0	2	170	11M
1400/02/26	63,634	63,634	63,634	66,980	0.0	5	1K	94M
1400/02/25	63,637	63,637	63,637	66,983	0.0	7	1K	82M
1400/02/22	64,979	64,979	64,979	66,986	0.0	4	1K	95M
1400/02/21	64,989	64,989	64,989	66,988	(0.01)	13	7K	469M
1400/02/20	64,990	64,990	64,990	66,998	0.0	3	553	36M
1400/02/19	64,994	64,994	64,994	66,999	(0.01)	5	4K	241M
1400/02/18	64,995	64,995	64,995	67,004	0.0	3	695	45M
1400/02/15	64,996	64,996	64,996	67,005	0.0	3	716	47M
1400/02/13	64,998	64,998	64,998	67,006	0.0	1	2K	119M
1400/02/12	65,000	65,000	65,000	67,008	0.0	16	2K	103M
1400/02/11	65,417	65,417	65,417	67,010	(0.64)	136	315K	21B
1400/02/08	65,876	65,876	65,876	67,440	(0.7)	20	342K	23B
1400/02/07	65,888	65,888	65,888	67,913	(0.02)	8	9K	585M
1400/02/06	65,889	65,889	65,889	67,925	0.0	3	678	45M
1400/02/05	65,896	65,896	65,896	67,926	(0.01)	2	5K	355M
1400/02/04	65,896	65,896	65,896	67,933	0.0	2	1K	71M
1400/02/01	65,897	65,897	65,897	67,934	0.0	4	503	33M
1400/01/31	66,580	66,580	66,580	67,935	0.0	5	3K	221M
1400/01/30	66,582	66,582	66,582	67,938	0.0	5	2K	114M
1400/01/29	66,584	66,584	66,584	67,940	0.0	3	2K	143M
1400/01/28	66,586	66,586	66,586	67,942	0.0	6	2K	125M
1400/01/25	66,593	66,593	66,593	67,944	(0.01)	12	8K	560M
1400/01/24	66,608	66,608	66,608	67,952	(0.02)	35	16K	1B
1400/01/23	66,611	66,611	66,611	67,967	0.0	8	3K	231M
1400/01/22	66,620	66,620	66,620	67,970	(0.01)	13	10K	634M
1400/01/21	66,638	66,638	66,638	67,979	(0.03)	25	20K	1B
1400/01/18	66,677	66,677	66,677	67,997	(0.06)	12	44K	3B
1400/01/17	66,681	66,681	66,681	68,037	(0.01)	9	4K	254M
1400/01/16	66,682	66,682	66,682	68,041	0.0	6	880	59M
1400/01/15	66,692	66,692	66,692	68,042	(0.02)	9	12K	786M
1400/01/14	66,703	66,703	66,703	68,053	(0.02)	11	12K	802M
1400/01/11	66,744	66,744	66,744	68,064	(0.06)	25	46K	3B
1400/01/10	66,755	66,755	66,755	68,106	(0.02)	18	12K	801M
1400/01/08	66,769	66,769	66,769	68,117	(0.02)	29	15K	984M
1400/01/07	66,787	66,787	66,787	68,131	(0.03)	26	19K	1B
1399/12/27	66,824	66,824	66,824	68,149	(0.06)	53	40K	3B
1399/12/26	66,955	66,955	66,955	68,187	(0.2)	96	142K	10B
1399/12/25	67,031	67,031	67,031	68,321	(0.11)	57	82K	5B
1399/12/24	67,099	67,099	67,099	68,398	(0.1)	79	74K	5B
1399/12/23	67,690	67,690	67,690	68,468	(0.87)	102	632K	43B
1399/12/20	67,752	67,752	67,752	69,071	(0.09)	94	65K	4B
1399/12/19	67,761	67,761	67,761	69,134	(0.01)	16	9K	627M
1399/12/18	67,771	67,771	67,771	69,143	(0.02)	33	11K	771M
1399/12/17	67,836	67,836	67,836	69,154	(0.1)	41	67K	5B
1399/12/16	69,220	69,220	69,220	69,220	(2.0)	180	2M	141B
1399/12/13	69,232	69,232	69,232	70,632	(0.02)	37	12K	827M
1399/12/12	69,291	69,291	69,291	70,644	(0.09)	50	61K	4B
1399/12/11	69,317	69,317	69,317	70,705	(0.04)	36	26K	2B
1399/12/10	69,328	69,328	69,328	70,731	(0.02)	29	11K	782M
1399/12/09	69,361	69,361	69,361	70,742	(0.05)	39	34K	2B
1399/12/06	69,455	69,455	69,455	70,776	(0.14)	64	94K	7B
1399/12/05	69,518	69,518	69,518	70,872	(0.09)	138	63K	4B
1399/12/04	69,604	69,604	69,604	70,936	(0.12)	46	87K	6B
1399/12/03	69,682	69,682	69,682	71,024	(0.11)	91	79K	5B
1399/12/02	70,112	70,112	70,112	71,104	(0.61)	197	429K	30B
1399/11/29	70,304	70,304	70,304	71,542	(0.27)	152	189K	13B
1399/11/28	70,491	70,491	70,491	71,738	(0.27)	132	183K	13B
1399/11/27	70,740	70,740	70,740	71,929	(0.35)	205	242K	17B
1399/11/26	70,988	70,988	71,500	72,183	(0.35)	212	245K	17B
1399/11/25	71,350	71,182	76,000	72,436	(0.27)	2,142	2M	176B
1399/11/21	79,000	71,665	79,000	72,634	(3.71)	2,838	5M	369B
1399/11/20	79,900	74,556	79,900	75,436	(3.88)	1,981	3M	231B
1399/11/19	79,650	73,000	79,661	78,480	3.44	4,245	5M	379B
1399/11/18	72,958	72,958	72,958	75,868	(1.21)	219	315K	23B
1399/11/15	75,900	75,067	81,860	76,797	(2.81)	1,357	2M	137B
1399/11/14	78,886	78,886	80,709	79,017	(4.84)	1,784	4M	322B
1399/11/13	82,850	82,850	87,186	83,037	(4.79)	1,277	3M	266B
1399/11/12	93,000	85,807	93,000	87,210	(3.45)	3,114	4M	353B
1399/11/11	92,090	92,090	92,090	90,323	4.42	187	791K	73B
1399/11/08	85,890	82,015	88,804	86,500	0.20	4,581	12M	1T
1399/11/07	89,400	82,073	90,711	86,331	(0.07)	6,147	8M	711B
1399/11/06	80,210	79,300	87,512	86,392	3.66	5,744	9M	745B
1399/11/05	83,290	83,290	87,000	83,345	(4.94)	723	2M	157B
1399/11/04	88,800	81,000	88,815	87,673	3.65	5,386	7M	592B
1399/11/01	84,400	82,450	84,788	84,586	4.75	1,764	4M	330B
1399/10/30	77,713	77,713	85,200	80,751	(1.29)	5,690	8M	669B
1399/10/29	79,528	79,528	79,528	81,803	(2.28)	243	523K	42B
1399/10/27	82,000	82,000	82,000	83,713	(4.12)	220	776K	64B
1399/10/24	87,203	87,203	88,500	87,306	(4.89)	3,264	5M	409B
1399/10/23	94,723	85,703	94,723	91,792	1.75	14,672	25M	2T
1399/10/22	90,213	90,213	90,213	90,213	5.00	580	1M	121B
1399/10/21	85,918	85,918	85,918	85,918	5.00	308	2M	141B
1399/10/20	81,827	81,827	81,827	81,827	5.00	495	2M	123B
1399/10/17	78,284	75,500	78,284	77,931	4.53	4,978	10M	785B
1399/10/16	70,468	70,468	77,884	74,557	0.51	9,324	19M	1T
1399/10/15	74,000	72,844	78,000	74,176	(3.26)	1,822	2M	154B
1399/10/14	78,204	74,294	80,000	76,677	(1.95)	3,011	4M	274B
1399/10/13	78,142	78,142	80,000	78,204	(4.92)	2,111	4M	300B
1399/10/10	87,350	79,336	87,350	82,254	(1.51)	5,943	7M	577B
1399/10/09	84,000	79,000	85,034	83,511	3.12	7,595	11M	877B
1399/10/08	83,100	80,637	84,500	80,985	(4.59)	3,159	9M	768B
1399/10/07	85,000	84,052	88,470	84,881	(4.06)	3,380	5M	399B
1399/10/06	95,088	86,156	95,088	88,475	(2.44)	8,298	10M	856B
1399/10/03	90,856	89,400	90,856	90,690	4.81	6,427	11M	981B
1399/10/02	82,300	82,000	89,581	86,530	1.42	6,255	10M	849B
1399/10/01	84,000	80,000	87,381	85,316	2.52	10,210	13M	1T
1399/09/30	83,334	79,726	83,334	83,220	4.86	4,295	11M	885B
1399/09/29	79,366	79,366	79,366	79,366	5.00	930	3M	239B
1399/09/26	75,356	75,356	78,000	75,587	(4.71)	5,078	15M	1T
1399/09/25	76,859	76,859	76,859	79,322	(1.96)	194	486K	37B
1399/09/24	87,900	79,726	87,900	80,904	(3.6)	2,904	4M	326B
1399/09/23	83,000	81,000	84,515	83,922	4.26	7,516	12M	1T
1399/09/19	80,491	80,491	80,491	80,491	5.00	808	6M	523B
1399/09/16	79,160	79,160	79,160	76,659	1.68	83	467K	37B
1399/09/15	74,900	73,500	75,657	75,391	4.63	1,850	4M	297B
1399/09/12	71,900	69,760	72,192	72,055	4.80	2,648	6M	417B
1399/09/11	64,500	64,500	69,647	68,755	3.65	3,198	5M	334B
1399/09/10	66,000	63,800	66,812	66,331	4.24	3,102	7M	479B
1399/09/09	63,754	61,500	63,754	63,631	4.80	2,998	5M	331B
1399/09/08	60,966	58,360	60,966	60,719	4.57	2,717	5M	333B
1399/09/05	58,360	58,360	58,360	58,063	4.47	594	2M	90B
1399/09/04	55,589	54,666	55,589	55,581	4.98	1,336	3M	168B
1399/09/03	49,873	49,873	53,243	52,942	4.41	3,780	10M	517B
1399/09/02	50,160	49,873	52,497	50,708	(3.41)	2,092	3M	160B
1399/09/01	54,500	50,200	54,500	52,497	(0.13)	2,942	4M	226B
1399/08/28	52,800	50,896	52,945	52,564	4.24	3,152	5M	244B
1399/08/27	48,200	48,200	50,896	50,424	4.02	2,011	5M	251B
1399/08/26	49,300	48,013	51,000	48,473	(4.09)	2,334	6M	279B
1399/08/25	48,886	48,886	53,000	50,540	(1.78)	4,338	10M	485B
1399/08/24	52,170	48,898	54,000	51,458	(0.03)	5,965	11M	586B
1399/08/21	52,165	49,685	52,165	51,471	3.60	9,213	18M	905B
1399/08/20	49,729	47,400	49,729	49,681	4.90	2,817	9M	452B
1399/08/19	48,900	46,455	51,345	47,361	3.70	6,405	24M	1T
1399/08/18	45,670	45,670	45,670	45,670	5.00	546	4M	173B
1399/08/17	43,496	43,496	43,496	43,496	5.00	641	3M	110B
1399/08/14	41,425	41,425	41,425	41,425	5.00	467	2M	88B
1399/08/12	39,453	39,453	39,453	39,453	5.00	928	4M	167B
1399/08/11	38,055	38,055	38,055	37,575	12.05	167	2M	59B