Name: سیمان ساوه
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان ساوه
ساوه(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	11,030	11,030	11,030	11,030	(2.99)	394	11M	120B
1405/06/28	12,010	11,330	12,010	11,370	(2.65)	563	7M	84B
1405/06/25	12,190	11,490	12,190	11,680	(1.35)	1,714	21M	247B
1405/06/24	11,860	11,710	11,870	11,840	2.69	907	12M	139B
1405/06/23	11,470	11,450	12,000	11,530	(2.29)	1,557	19M	216B
1405/06/22	12,120	11,430	12,130	11,800	0.17	2,328	30M	358B
1405/06/21	11,820	11,520	11,820	11,780	2.61	1,117	14M	160B
1405/06/18	11,500	11,070	11,500	11,480	2.78	1,098	34M	386B
1405/06/17	11,170	11,170	11,170	11,170	2.95	336	15M	172B
1405/06/16	10,830	10,770	10,850	10,850	2.94	396	10M	110B
1405/06/15	10,490	10,310	10,570	10,540	2.63	1,010	15M	157B
1405/06/14	10,100	10,100	10,280	10,270	2.80	801	16M	169B
1405/06/11	9,980	9,980	10,140	9,990	(2.82)	1,411	31M	305B
1405/06/10	10,500	9,940	10,540	10,280	0.39	1,612	21M	218B
1405/06/09	10,170	10,170	10,400	10,240	(2.29)	1,622	15M	157B
1405/06/08	10,550	10,370	10,650	10,480	0.19	1,500	14M	151B
1405/06/07	10,550	10,370	10,650	10,480	0.19	1,500	14M	151B
1405/06/04	10,460	10,390	10,460	10,460	2.95	624	8M	85B
1405/06/03	9,960	9,930	10,180	10,160	2.73	687	10M	100B
1405/06/02	9,810	9,810	10,030	9,890	(2.08)	1,593	19M	184B
1405/06/01	10,500	10,030	10,500	10,100	(2.32)	1,811	22M	221B
1405/05/31	10,120	10,120	10,500	10,340	1.37	1,060	10M	102B
1405/05/28	10,150	10,100	10,350	10,200	(2.02)	1,273	12M	123B
1405/05/27	10,520	10,370	10,770	10,410	(2.62)	1,965	16M	170B
1405/05/26	11,060	10,500	11,060	10,690	(0.74)	2,114	25M	265B
1405/05/25	10,750	10,750	10,950	10,760	(2.89)	1,387	26M	275B
1405/05/24	11,410	11,070	11,410	11,080	(2.89)	746	10M	110B
1405/05/21	11,430	11,140	11,430	11,410	2.79	1,886	43M	486B
1405/05/20	11,430	11,140	11,430	11,410	2.79	1,886	43M	486B
1405/05/19	10,890	10,660	11,130	11,100	2.68	1,217	19M	206B
1405/05/18	10,970	10,350	10,970	10,810	1.41	3,051	68M	738B
1405/05/17	10,660	10,660	10,660	10,660	3.00	296	6M	62B
1405/05/14	10,350	10,350	10,350	10,350	2.99	234	8M	87B
1405/05/13	9,920	9,850	10,060	10,050	2.87	1,066	19M	189B
1405/05/12	9,920	9,850	10,060	10,050	2.87	1,066	19M	189B
1405/05/11	9,650	9,650	9,790	9,770	2.73	952	12M	119B
1405/05/10	9,950	9,430	9,950	9,510	(2.16)	1,404	17M	160B
1405/05/07	9,480	9,480	10,000	9,720	(0.51)	1,254	34M	329B
1405/05/06	9,880	9,590	10,090	9,770	(1.11)	1,565	19M	190B
1405/05/05	9,770	9,670	10,070	9,880	0.92	1,254	20M	195B
1405/05/04	9,690	9,690	9,800	9,790	2.84	1,321	27M	262B
1405/05/03	9,830	9,360	9,840	9,520	(1.24)	1,254	11M	104B
1405/04/31	10,000	9,550	10,000	9,640	(2.03)	2,459	64M	620B
1405/04/30	9,840	9,840	9,840	9,840	2.93	481	35M	347B
1405/04/29	9,560	9,410	9,570	9,560	2.80	931	29M	279B
1405/04/28	9,150	9,150	9,580	9,300	(1.38)	1,555	30M	279B
1405/04/27	9,430	9,430	9,430	9,430	(2.98)	146	3M	33B
1405/04/24	10,100	9,620	10,170	9,720	(1.92)	2,508	40M	393B
1405/04/23	9,840	9,840	10,130	9,910	(2.27)	3,599	75M	747B
1405/04/22	10,140	10,140	10,140	10,140	(2.97)	213	5M	55B
1405/04/21	10,450	10,450	10,450	10,450	(2.97)	146	5M	50B
1405/04/17	10,850	10,740	11,000	10,770	(2.71)	652	11M	114B
1405/04/16	10,960	10,960	11,280	11,070	(1.95)	5,449	70M	776B
1405/04/15	11,290	11,290	11,290	11,290	(2.92)	694	6M	68B
1405/04/14	11,290	11,290	11,290	11,290	(2.92)	694	6M	68B
1405/04/13	11,290	11,290	11,290	11,290	(2.92)	694	6M	68B
1405/04/10	11,290	11,290	11,290	11,290	(2.92)	694	6M	68B
1405/04/09	11,620	11,620	11,770	11,630	(2.84)	2,842	67M	784B
1405/04/08	11,970	11,970	11,970	11,970	(2.92)	551	18M	214B
1405/04/07	12,330	12,330	12,330	12,330	(2.99)	476	19M	238B
1405/04/06	12,710	12,710	12,710	12,710	(2.98)	516	19M	240B
1405/04/03	13,100	13,100	13,100	13,100	(2.96)	285	5M	66B
1405/04/01	13,500	13,500	13,500	13,500	(2.95)	94	3M	34B
1405/03/31	13,910	13,910	13,910	13,910	(2.93)	120	2M	35B
1405/03/30	14,330	14,330	14,330	14,330	(2.98)	340	9M	131B
1405/03/27	14,770	14,770	14,770	14,770	(2.96)	244	3M	51B
1405/03/26	15,580	14,940	15,580	15,220	(1.17)	957	19M	287B
1405/03/25	15,400	15,400	15,400	15,400	56.82	400	32M	491B
1405/03/19	11,120	11,120	11,120	11,120	2.96	133	4M	43B
1405/03/16	10,800	10,800	10,800	10,800	2.96	36	913K	10B
1405/03/13	10,490	10,490	10,490	10,490	2.94	422	17M	177B
1405/03/12	10,190	10,190	10,190	10,190	2.93	288	14M	147B
1405/03/11	9,900	9,900	9,900	9,900	2.91	347	15M	153B
1405/03/10	9,620	9,620	9,620	9,620	3.00	188	8M	77B
1405/03/09	9,340	9,340	9,340	9,340	2.98	159	7M	66B
1405/03/06	9,070	9,070	9,070	9,070	2.95	183	7M	67B
1405/03/05	9,070	9,070	9,070	9,070	2.95	183	7M	67B
1405/03/04	8,810	8,810	8,810	8,810	2.92	181	6M	56B
1405/03/03	8,560	8,560	8,560	8,560	2.88	111	5M	41B
1405/03/02	8,320	8,320	8,320	8,320	2.97	55	1M	9B
1405/02/30	8,080	8,080	8,080	8,080	2.93	66	1M	11B
1405/02/29	7,850	7,850	7,850	7,850	2.88	140	3M	27B
1404/12/09	7,460	7,410	7,800	7,550	(1.05)	123	1M	8B
1404/12/06	7,650	7,370	7,680	7,630	2.28	279	3M	23B
1404/12/05	7,430	7,150	7,520	7,460	2.05	293	3M	22B
1404/12/04	7,150	7,150	7,360	7,310	2.24	310	3M	25B
1404/12/03	7,150	7,150	7,270	7,150	(2.99)	520	7M	52B
1404/12/02	7,370	7,370	7,470	7,370	(2.9)	204	3M	24B
1404/11/29	7,770	7,510	7,950	7,590	(1.94)	438	4M	33B
1404/11/28	7,800	7,540	7,850	7,740	1.31	177	2M	15B
1404/11/27	7,380	7,300	7,700	7,640	2.14	299	4M	29B
1404/11/26	7,490	7,400	7,620	7,480	(1.84)	280	2M	18B
1404/11/25	8,000	7,560	8,010	7,620	(2.18)	466	6M	47B
1404/11/21	7,540	7,540	7,940	7,790	0.39	595	5M	37B
1404/11/20	7,760	7,760	7,810	7,760	(3.0)	439	10M	77B
1404/11/19	8,400	7,980	8,400	8,000	(2.68)	468	7M	57B
1404/11/18	8,110	8,110	8,220	8,220	2.88	331	5M	39B
1404/11/14	8,050	7,850	8,050	7,990	2.17	417	5M	37B
1404/11/13	7,820	7,800	7,820	7,820	2.89	283	4M	34B
1404/11/12	7,250	7,250	7,650	7,600	2.29	364	4M	32B
1404/11/11	7,600	7,420	7,830	7,430	(2.75)	562	9M	64B
1404/11/08	7,600	7,600	7,800	7,640	(2.43)	672	6M	43B
1404/11/07	7,830	7,830	7,900	7,830	(2.97)	707	8M	60B
1404/11/06	8,070	8,070	8,070	8,070	(2.89)	269	6M	45B
1404/11/05	8,310	8,310	8,330	8,310	(2.92)	230	3M	27B
1404/11/04	8,940	8,530	8,940	8,560	(2.62)	730	11M	97B
1404/11/01	8,790	8,760	8,790	8,790	2.93	574	9M	80B
1404/10/30	8,360	8,230	8,590	8,540	2.40	453	9M	76B
1404/10/29	8,440	8,060	8,520	8,340	0.72	678	6M	51B
1404/10/28	8,250	8,070	8,330	8,280	2.35	645	8M	66B
1404/10/24	8,100	8,090	8,150	8,090	(2.88)	703	9M	75B
1404/10/23	8,530	8,280	8,650	8,330	(2.34)	1,113	9M	73B
1404/10/22	8,540	8,380	8,540	8,530	2.77	530	7M	59B
1404/10/21	8,260	8,260	8,600	8,300	(2.47)	1,971	18M	153B
1404/10/20	8,510	8,510	8,530	8,510	(2.96)	446	9M	75B
1404/10/17	9,270	8,730	9,270	8,770	(2.56)	1,228	14M	121B
1404/10/16	9,020	8,800	9,050	9,000	2.39	984	12M	111B
1404/10/15	8,350	8,350	8,810	8,790	2.69	852	13M	118B
1404/10/14	8,550	8,550	8,810	8,560	(2.84)	1,046	18M	155B
1404/10/10	8,800	8,800	8,970	8,810	(2.87)	2,977	57M	499B
1404/10/09	9,070	9,070	9,070	9,070	(2.99)	504	5M	42B
1404/10/08	9,350	9,350	9,350	9,350	(2.91)	245	6M	53B
1404/10/07	9,630	9,630	9,650	9,630	(2.92)	1,066	12M	114B
1404/10/06	10,020	9,750	10,020	9,920	1.95	1,410	19M	193B
1404/10/03	9,700	9,650	9,740	9,730	2.85	663	8M	75B
1404/10/02	9,450	9,340	9,460	9,460	2.94	1,104	19M	175B
1404/10/01	9,200	8,900	9,200	9,190	2.80	1,528	24M	219B
1404/09/30	8,950	8,730	8,950	8,940	2.88	1,066	21M	192B
1404/09/29	8,500	8,500	8,730	8,690	2.48	703	12M	105B
1404/09/26	8,790	8,440	8,790	8,480	(2.53)	1,690	16M	136B
1404/09/25	8,980	8,580	8,980	8,700	(1.58)	1,981	23M	204B
1404/09/24	8,860	8,720	8,860	8,840	2.67	1,312	18M	163B
1404/09/23	8,620	8,490	8,620	8,610	2.87	1,355	28M	237B
1404/09/22	8,200	8,140	8,400	8,370	2.57	712	20M	167B
1404/09/19	8,130	8,110	8,230	8,160	1.12	682	6M	46B
1404/09/18	8,210	8,020	8,230	8,070	(1.22)	1,479	15M	125B
1404/09/17	8,120	8,110	8,260	8,170	0.74	688	6M	52B
1404/09/16	8,180	8,030	8,270	8,110	(0.12)	753	6M	49B
1404/09/15	8,200	8,100	8,200	8,120	0.50	494	4M	36B
1404/09/12	8,140	8,050	8,190	8,080	0.25	556	5M	37B
1404/09/11	8,120	8,040	8,190	8,060	0.25	456	3M	27B
1404/09/10	8,040	8,000	8,160	8,040	(0.12)	797	7M	60B
1404/09/09	8,140	8,000	8,180	8,050	(1.23)	928	6M	47B
1404/09/08	8,080	8,080	8,300	8,150	0.12	391	3M	23B
1404/09/05	8,260	8,040	8,300	8,140	(1.33)	2,389	11M	92B
1404/09/04	8,340	8,150	8,340	8,250	(0.24)	788	10M	84B
1404/09/02	8,340	8,170	8,410	8,270	0.73	1,151	7M	55B
1404/09/01	8,310	8,070	8,330	8,210	0.24	710	7M	55B
1404/08/28	8,380	8,060	8,410	8,190	(1.09)	2,391	6M	53B
1404/08/27	8,370	8,260	8,530	8,280	(2.7)	706	9M	74B
1404/08/26	8,590	8,350	8,590	8,510	2.04	838	9M	79B
1404/08/25	8,230	8,210	8,370	8,340	2.58	660	12M	97B
1404/08/24	8,030	7,960	8,130	8,130	2.91	544	12M	101B
1404/08/21	7,930	7,820	8,090	7,900	0.0	509	4M	33B
1404/08/20	8,030	7,890	8,060	7,900	0.38	450	3M	23B
1404/08/19	7,790	7,790	8,020	7,870	0.38	519	5M	41B
1404/08/18	8,040	7,820	8,100	7,840	(2.73)	1,938	20M	160B
1404/08/17	8,050	7,950	8,130	8,060	2.03	840	11M	89B
1404/08/14	8,140	7,840	8,140	7,900	(0.38)	1,231	8M	66B
1404/08/13	8,070	7,850	8,070	7,930	(1.98)	2,252	12M	96B
1404/08/12	8,140	7,980	8,240	8,090	0.0	1,376	16M	127B
1404/08/11	8,260	8,020	8,300	8,090	(0.98)	1,806	16M	126B
1404/08/10	8,290	8,090	8,500	8,170	(2.04)	1,986	16M	127B
1404/08/07	8,600	8,300	8,600	8,340	(1.42)	1,378	9M	78B
1404/08/06	8,660	8,390	8,750	8,460	(0.59)	822	7M	63B
1404/08/05	8,720	8,420	8,720	8,510	(0.93)	989	8M	67B
1404/08/04	8,630	8,520	8,790	8,590	(0.46)	1,204	7M	62B
1404/08/03	8,900	8,510	8,900	8,630	(0.92)	820	8M	70B
1404/07/30	8,640	8,590	8,780	8,710	2.11	1,429	21M	185B
1404/07/29	8,720	8,370	8,720	8,530	0.35	1,342	14M	118B
1404/07/28	8,440	8,250	8,610	8,500	1.67	1,902	31M	265B
1404/07/27	8,700	8,270	8,700	8,360	(1.88)	3,123	17M	141B
1404/07/26	8,400	8,360	8,590	8,520	2.16	661	13M	110B
1404/07/23	8,500	8,210	8,500	8,340	(1.07)	818	5M	42B
1404/07/22	8,490	8,300	8,510	8,430	(0.71)	1,207	4M	37B
1404/07/21	8,680	8,360	8,680	8,490	0.71	648	5M	46B
1404/07/20	8,230	8,230	8,470	8,430	2.43	434	6M	52B
1404/07/19	8,210	8,190	8,390	8,230	0.73	315	3M	27B
1404/07/16	8,250	8,090	8,380	8,170	(2.04)	1,205	10M	86B
1404/07/15	8,470	8,240	8,470	8,340	(1.18)	2,045	6M	53B
1404/07/14	8,790	8,390	8,790	8,440	(2.31)	2,910	13M	112B
1404/07/13	8,800	8,430	8,800	8,640	1.05	721	10M	82B
1404/07/12	8,340	8,340	8,560	8,550	2.76	516	13M	108B
1404/07/09	8,180	8,160	8,290	8,320	(1.07)	395	3M	22B
1404/07/08	8,800	8,310	8,800	8,410	(1.75)	1,581	10M	82B
1404/07/07	8,570	8,550	8,570	8,560	2.76	467	7M	57B
1404/07/06	8,300	8,300	8,330	8,330	2.97	312	8M	67B
1404/07/05	7,920	7,920	8,160	8,090	2.02	426	5M	42B
1404/07/02	7,800	7,780	7,980	7,930	(1.12)	791	3M	27B
1404/07/01	8,070	7,910	8,150	8,020	(0.12)	359	2M	15B
1404/06/31	8,270	8,150	8,270	8,030	0.0	27	55K	453M
1404/06/30	7,970	7,960	8,210	8,030	(2.07)	1,919	8M	62B
1404/06/29	8,020	8,020	8,020	8,200	(0.73)	62	2M	13B
1404/06/26	8,280	8,170	8,350	8,260	(0.24)	209	2M	15B
1404/06/25	8,470	8,210	8,500	8,280	(2.13)	797	8M	69B
1404/06/24	8,260	8,260	8,500	8,460	2.42	513	7M	58B
1404/06/23	8,420	8,240	8,420	8,260	0.73	408	4M	35B
1404/06/22	8,050	7,990	8,260	8,200	2.24	2,141	6M	48B
1404/06/18	8,240	7,940	8,240	8,020	0.25	390	4M	29B
1404/06/17	7,900	7,850	8,090	8,000	1.78	475	7M	54B
1404/06/16	7,870	7,800	7,900	7,860	(0.13)	292	3M	21B
1404/06/15	8,000	7,810	8,000	7,870	(0.25)	376	5M	37B
1404/06/12	7,950	7,830	8,000	7,890	(0.13)	431	4M	29B
1404/06/11	8,000	7,820	8,000	7,900	0.25	428	4M	35B
1404/06/09	7,670	7,670	8,000	7,880	(0.13)	257	3M	22B
1404/06/08	7,800	7,770	7,800	7,890	(1.5)	308	3M	26B
1404/06/05	8,030	7,820	8,050	8,010	(0.12)	248	5M	36B
1404/06/04	8,060	7,990	8,140	8,020	0.0	376	7M	57B
1404/06/03	8,070	8,000	8,070	8,020	(0.12)	487	13M	106B
1404/06/01	8,090	7,970	8,140	8,030	0.38	449	7M	58B
1404/05/29	8,100	7,930	8,100	8,000	(0.25)	421	8M	65B
1404/05/28	7,900	7,830	8,150	8,020	(0.62)	631	9M	72B
1404/05/27	8,310	8,000	8,310	8,070	0.0	287	2M	14B
1404/05/26	8,240	8,210	8,250	8,070	0.75	275	2M	15B
1404/05/25	7,890	7,890	8,220	8,010	(1.48)	946	17M	135B
1404/05/22	7,960	7,960	7,960	8,130	(0.85)	180	2M	17B
1404/05/21	8,370	8,130	8,380	8,200	(2.15)	424	8M	67B
1404/05/20	8,260	8,260	8,430	8,380	(0.83)	336	4M	37B
1404/05/19	8,490	8,310	8,490	8,450	(0.47)	582	2M	16B
1404/05/18	8,480	8,400	8,640	8,490	0.0	202	1M	11B
1404/05/15	8,330	8,310	8,500	8,490	(0.82)	253	4M	30B
1404/05/14	8,810	8,390	8,810	8,560	0.0	400	2M	20B
1404/05/13	8,240	8,240	8,680	8,560	1.54	333	4M	32B
1404/05/12	8,220	8,220	8,630	8,430	(0.24)	571	3M	26B
1404/05/11	8,340	8,340	8,590	8,450	(1.63)	561	5M	42B
1404/05/08	8,560	8,560	8,630	8,590	(2.61)	305	6M	52B
1404/05/07	8,620	8,620	8,620	8,820	(0.68)	97	2M	14B
1404/05/06	9,070	8,800	9,070	8,880	(2.09)	237	5M	43B
1404/05/05	9,220	8,910	9,300	9,070	(1.2)	707	10M	90B
1404/05/04	9,330	9,060	9,340	9,180	(1.71)	997	10M	87B
1404/05/01	9,200	9,180	9,490	9,340	(1.27)	1,661	22M	201B
1404/04/31	9,630	9,240	9,630	9,460	1.18	987	13M	121B
1404/04/30	9,350	9,350	9,350	9,350	2.97	477	10M	91B
1404/04/29	9,080	9,080	9,080	9,080	2.95	670	10M	87B
1404/04/28	8,700	8,600	8,830	8,820	2.80	844	14M	123B
1404/04/25	8,600	8,520	8,700	8,580	0.59	717	10M	87B
1404/04/24	8,500	8,460	8,650	8,530	0.47	534	5M	40B
1404/04/23	8,520	8,450	8,670	8,490	0.71	408	3M	26B
1404/04/22	8,620	8,300	8,620	8,430	0.12	654	3M	27B
1404/04/21	8,430	8,420	8,650	8,420	0.24	239	1M	9B
1404/04/18	8,350	8,350	8,610	8,400	(2.33)	1,750	7M	63B
1404/04/17	8,610	8,440	8,770	8,600	(1.15)	301	3M	23B
1404/04/16	8,640	8,640	8,900	8,700	0.0	395	2M	15B
1404/04/11	8,610	8,610	8,920	8,700	(1.92)	3,998	35M	303B
1404/04/10	8,660	8,660	8,660	8,870	(0.56)	73	1M	13B
1404/04/09	8,920	8,920	8,920	8,920	(2.94)	206	7M	61B
1404/04/08	9,180	9,180	9,180	9,190	(2.85)	195	7M	61B
1404/04/07	9,380	9,380	9,380	9,460	(2.17)	624	5M	46B
1404/03/21	9,730	9,470	9,810	9,670	(0.62)	1,383	4M	40B
1404/03/20	9,740	9,600	9,890	9,730	(0.31)	1,059	5M	48B
1404/03/19	9,910	9,620	9,990	9,760	(1.51)	1,026	6M	54B
1404/03/18	9,920	9,760	9,970	9,910	(0.1)	734	3M	29B
1404/03/17	9,980	9,770	10,100	9,920	(0.6)	1,338	7M	65B
1404/03/13	10,000	9,680	10,050	9,980	2.25	800	8M	83B
1404/03/12	9,570	9,570	9,890	9,760	1.56	575	6M	56B
1404/03/11	9,600	9,600	9,890	9,610	(2.83)	2,034	18M	173B
1404/03/10	10,050	9,830	10,200	9,890	(2.37)	3,626	30M	300B
1404/03/07	10,500	10,070	10,500	10,130	(2.41)	2,700	24M	246B
1404/03/06	10,370	10,130	10,700	10,380	(0.1)	2,306	31M	322B
1404/03/05	10,940	10,350	10,940	10,390	(2.62)	1,954	21M	216B
1404/03/04	10,880	10,560	11,000	10,670	(1.93)	2,897	37M	399B
1404/03/03	10,880	10,720	10,880	10,880	2.93	1,384	53M	575B
1404/02/28	12,050	11,520	12,050	11,650	(1.85)	2,298	26M	301B
1404/02/27	12,250	11,750	12,250	11,870	(1.98)	1,095	18M	208B
1404/02/24	12,130	11,840	12,180	12,110	2.37	1,597	25M	307B
1404/02/23	11,900	11,600	11,900	11,830	2.34	1,089	15M	173B
1404/02/22	11,560	11,460	11,560	11,560	2.94	756	24M	273B
1404/02/21	11,010	11,000	11,420	11,230	(0.35)	740	10M	109B
1404/02/20	11,610	11,230	11,610	11,270	(2.59)	1,581	20M	224B
1404/02/17	11,810	11,470	11,820	11,570	0.78	768	10M	116B
1404/02/16	11,660	11,150	11,660	11,480	1.32	814	8M	97B
1404/02/15	11,330	11,240	11,330	11,330	3.00	863	16M	179B
1404/02/14	11,240	10,910	11,380	11,000	(2.14)	1,919	22M	246B
1404/02/13	11,280	11,130	11,610	11,240	(2.01)	2,331	9M	98B
1404/02/10	11,720	11,400	11,730	11,470	0.26	727	4M	42B
1404/02/09	11,390	11,300	11,550	11,440	1.96	652	7M	83B
1404/02/08	11,410	11,130	11,410	11,220	1.26	444	4M	41B
1404/02/07	11,200	10,890	11,320	11,080	0.64	512	5M	59B
1404/02/06	11,100	10,760	11,260	11,010	0.64	781	5M	52B
1404/02/03	10,900	10,410	11,050	10,940	1.96	1,366	22M	242B
1404/02/02	11,080	10,530	11,080	10,730	(0.46)	884	4M	39B
1404/02/01	10,810	10,610	10,810	10,780	2.67	631	11M	117B
1404/01/31	10,490	10,490	10,580	10,500	2.14	363	5M	54B
1404/01/30	10,500	10,070	10,580	10,280	(0.96)	1,282	8M	83B
1404/01/27	10,680	10,130	10,700	10,380	(0.1)	1,198	6M	67B
1404/01/26	10,750	10,140	10,750	10,390	(0.57)	2,431	28M	295B
1404/01/25	10,460	10,300	10,460	10,450	2.85	777	10M	106B
1404/01/24	10,160	10,150	10,160	10,160	2.94	238	7M	73B
1404/01/23	9,970	9,540	10,000	9,870	1.65	1,375	8M	78B
1404/01/20	9,710	9,530	9,710	9,710	2.97	491	8M	76B
1404/01/19	9,450	9,310	9,570	9,430	1.40	240	4M	36B
1404/01/18	9,800	9,260	9,800	9,300	(2.52)	2,229	25M	236B
1404/01/17	9,650	9,220	9,650	9,540	1.81	1,236	13M	121B
1404/01/16	9,440	9,420	9,440	9,370	2.18	336	5M	49B
1404/01/10	9,290	9,190	9,300	9,170	1.55	315	4M	34B
1404/01/09	9,050	8,950	9,050	9,030	2.73	421	6M	59B
1404/01/06	8,850	8,850	8,850	8,790	2.21	175	5M	47B
1404/01/05	8,600	8,600	8,600	8,600	2.99	156	7M	63B
1403/12/28	8,290	8,080	8,490	8,350	0.48	1,034	10M	86B
1403/12/27	8,310	8,170	8,310	8,310	2.97	409	9M	72B
1403/12/26	8,160	8,160	8,160	8,070	1.77	199	4M	34B
1403/12/25	8,130	8,130	8,130	7,930	0.38	113	898K	7B
1403/12/22	7,780	7,750	8,000	7,900	1.67	505	4M	35B
1403/12/21	7,970	7,740	7,970	7,770	(0.51)	395	5M	40B
1403/12/20	7,950	7,610	8,010	7,810	0.39	340	2M	16B
1403/12/19	8,000	7,690	8,000	7,780	(1.77)	4,626	14M	109B
1403/12/18	8,140	7,760	8,140	7,920	(0.63)	1,109	3M	21B
1403/12/15	7,770	7,770	8,100	7,970	(0.25)	875	1M	11B
1403/12/14	7,970	7,920	8,200	7,990	0.0	433	1M	12B
1403/12/13	7,940	7,940	8,050	7,990	(2.32)	1,179	6M	46B
1403/12/12	8,210	8,120	8,300	8,180	0.0	522	2M	15B
1403/12/11	7,960	7,960	8,370	8,180	0.12	415	1M	11B
1403/12/08	8,340	8,060	8,340	8,170	0.25	449	2M	20B
1403/12/07	8,300	8,170	8,300	8,150	1.12	470	3M	23B
1403/12/06	8,040	8,040	8,130	8,060	2.03	388	5M	39B
1403/12/05	7,660	7,660	8,070	7,900	0.77	310	2M	17B
1403/12/04	7,980	7,670	7,980	7,840	(0.38)	775	4M	28B
1403/12/01	8,020	7,870	8,060	7,870	0.13	535	1M	9B
1403/11/30	7,620	7,620	7,970	7,860	1.55	407	5M	37B
1403/11/29	7,890	7,670	8,080	7,740	(1.4)	2,182	13M	102B
1403/11/28	7,730	7,730	8,040	7,850	(1.38)	1,174	6M	50B
1403/11/27	8,190	7,950	8,190	7,960	(2.81)	1,014	16M	125B
1403/11/23	8,450	8,090	8,450	8,190	(1.8)	1,778	9M	74B
1403/11/21	8,450	8,280	8,450	8,340	(0.48)	1,369	8M	66B
1403/11/17	8,510	8,280	8,510	8,380	(0.71)	1,892	7M	59B
1403/11/16	8,540	8,320	8,540	8,440	(0.59)	1,111	6M	47B
1403/11/15	8,640	8,380	8,640	8,490	(1.16)	2,117	7M	60B
1403/11/14	8,720	8,500	8,730	8,590	(0.12)	1,771	6M	48B
1403/11/13	8,820	8,560	8,940	8,600	(2.49)	2,535	9M	82B
1403/11/10	8,970	8,710	8,970	8,820	(0.11)	899	3M	23B
1403/11/08	8,850	8,720	8,980	8,830	(0.23)	458	2M	17B
1403/11/07	9,100	8,670	9,100	8,850	(0.9)	977	4M	33B
1403/11/06	9,070	8,840	9,070	8,930	0.56	456	3M	24B
1403/11/03	8,900	8,840	9,070	8,880	0.79	463	3M	29B
1403/11/02	9,020	8,540	9,050	8,810	0.11	971	5M	40B
1403/11/01	8,920	8,660	9,000	8,800	(1.35)	1,634	5M	41B
1403/10/30	8,850	8,830	9,100	8,920	0.34	629	3M	23B
1403/10/29	9,240	8,740	9,240	8,890	(1.33)	1,068	5M	45B
1403/10/26	8,900	8,900	9,070	9,010	2.27	648	6M	52B
1403/10/24	8,550	8,540	8,880	8,810	2.09	586	5M	48B
1403/10/23	8,810	8,620	8,810	8,630	(2.82)	1,490	9M	75B
1403/10/22	9,100	8,850	9,130	8,880	(2.63)	1,877	12M	105B
1403/10/19	9,170	9,020	9,170	9,120	2.36	817	8M	72B
1403/10/18	8,900	8,850	8,910	8,910	2.89	699	19M	170B
1403/10/17	8,500	8,440	8,660	8,660	2.97	453	7M	61B
1403/10/16	8,390	8,300	8,440	8,410	2.56	615	7M	56B
1403/10/15	8,130	8,130	8,300	8,200	1.74	424	4M	34B
1403/10/12	7,950	7,950	8,200	8,060	0.12	592	3M	21B
1403/10/11	7,940	7,890	8,320	8,050	(0.86)	1,058	5M	36B
1403/10/10	8,190	8,110	8,190	8,120	(2.87)	1,604	10M	81B
1403/10/09	8,360	8,360	8,430	8,360	(2.9)	1,065	19M	156B
1403/10/08	8,910	8,520	8,910	8,610	(1.94)	1,016	6M	49B
1403/10/05	9,040	8,550	9,040	8,780	(0.11)	1,344	8M	74B
1403/10/04	8,780	8,600	8,800	8,790	2.81	743	12M	104B
1403/10/03	8,500	8,310	8,560	8,550	2.76	860	20M	167B
1403/10/02	8,330	8,240	8,330	8,320	2.84	1,037	26M	213B
1403/10/01	8,110	8,030	8,140	8,090	2.28	317	5M	44B
1403/09/28	7,700	7,590	7,940	7,910	2.59	555	6M	51B
1403/09/27	7,880	7,520	7,880	7,710	0.65	1,054	8M	60B
1403/09/26	7,660	7,540	7,660	7,660	2.96	551	18M	140B
1403/09/25	7,580	7,580	7,580	7,440	1.09	205	3M	20B
1403/09/24	7,450	7,410	7,450	7,360	1.66	354	4M	30B
1403/09/21	7,250	7,120	7,380	7,240	0.98	465	5M	39B
1403/09/20	7,230	7,130	7,240	7,170	1.99	497	5M	39B
1403/09/19	6,920	6,920	7,120	7,030	1.59	306	4M	28B
1403/09/18	6,940	6,770	7,040	6,920	(0.29)	720	3M	20B
1403/09/17	7,170	6,880	7,230	6,940	(2.12)	1,025	7M	50B
1403/09/14	7,210	6,900	7,230	7,090	(0.14)	450	5M	34B
1403/09/13	7,130	6,980	7,130	7,100	2.45	507	9M	64B
1403/09/12	6,810	6,810	7,070	6,930	0.87	275	2M	15B
1403/09/11	6,930	6,730	6,940	6,870	(0.87)	1,139	4M	30B
1403/09/10	7,240	6,820	7,240	6,930	(1.42)	1,465	10M	72B
1403/09/07	6,840	6,840	7,090	7,030	2.03	580	9M	65B
1403/09/06	6,910	6,700	6,910	6,890	2.68	957	20M	140B
1403/09/05	6,750	6,750	6,750	6,710	2.29	167	5M	37B
1403/09/04	6,660	6,600	6,660	6,560	1.39	273	3M	23B
1403/09/03	6,440	6,350	6,490	6,470	2.54	419	6M	40B
1403/08/30	6,290	6,140	6,410	6,310	1.28	1,124	16M	99B
1403/08/29	6,230	6,230	6,230	6,230	2.98	505	20M	127B
1403/08/28	6,100	6,100	6,100	6,050	2.02	151	5M	29B
1403/08/27	5,960	5,960	5,960	5,930	2.42	150	5M	33B
1403/08/26	5,790	5,790	5,790	5,790	2.84	174	8M	48B
1403/08/23	5,730	5,730	5,730	5,630	1.08	113	3M	16B
1403/08/22	5,650	5,650	5,650	5,570	1.46	132	3M	20B
1403/08/21	5,570	5,570	5,570	5,490	1.48	125	4M	20B
1403/08/20	5,510	5,510	5,510	5,410	1.12	109	3M	14B
1403/08/19	5,430	5,430	5,440	5,350	1.13	135	3M	16B
1403/08/16	5,160	5,130	5,430	5,290	0.19	341	4M	21B
1403/08/15	5,380	5,260	5,400	5,280	0.0	238	2M	8B
1403/08/14	5,150	5,140	5,380	5,280	(0.19)	324	2M	11B
1403/08/13	5,340	5,250	5,340	5,290	(2.22)	614	5M	28B
1403/08/12	5,560	5,400	5,650	5,410	(2.7)	1,009	10M	53B
1403/08/09	5,520	5,470	5,680	5,560	0.18	313	3M	16B
1403/08/08	5,630	5,460	5,630	5,550	1.46	374	4M	23B
1403/08/07	5,520	5,500	5,520	5,470	2.05	281	5M	26B
1403/08/06	5,470	5,470	5,470	5,360	0.75	128	2M	9B
1403/08/05	5,130	5,130	5,430	5,320	0.76	898	5M	27B
1403/08/02	5,180	5,180	5,180	5,280	(1.12)	133	3M	14B
1403/08/01	5,320	5,320	5,470	5,340	(2.55)	223	7M	35B
1403/07/30	5,480	5,480	5,490	5,480	(2.84)	256	7M	39B
1403/07/29	5,540	5,520	5,540	5,640	(0.88)	121	2M	12B
1403/07/28	5,570	5,570	5,680	5,690	(0.87)	182	2M	12B
1403/07/25	5,720	5,610	5,840	5,740	(0.69)	718	2M	13B
1403/07/24	5,830	5,720	5,830	5,780	(1.87)	290	5M	27B
1403/07/23	6,000	5,820	6,100	5,890	(1.67)	870	5M	27B
1403/07/22	6,150	5,940	6,150	5,990	0.17	463	2M	9B
1403/07/21	5,900	5,900	6,090	5,980	1.01	314	3M	19B
1403/07/18	5,980	5,880	5,980	5,920	(0.17)	593	6M	34B
1403/07/17	5,900	5,870	5,970	5,930	0.17	540	4M	22B
1403/07/16	5,910	5,910	5,970	5,920	(0.67)	609	6M	36B
1403/07/15	5,910	5,910	5,910	5,960	0.0	23	156K	925M
1403/07/14	5,930	5,930	5,970	5,960	(0.33)	122	2M	14B
1403/07/11	5,930	5,930	5,930	5,980	0.0	66	189K	1B
1403/07/10	5,960	5,940	5,960	5,980	(0.33)	331	2M	10B
1403/07/09	5,970	5,950	6,070	6,000	(0.17)	791	5M	31B
1403/07/08	5,970	5,970	6,090	6,010	(0.33)	259	3M	20B
1403/07/07	5,980	5,980	5,980	6,030	(0.17)	88	1M	7B
1403/07/04	6,060	5,920	6,080	6,040	(0.17)	708	2M	14B
1403/07/03	6,080	6,020	6,130	6,050	0.50	417	4M	26B
1403/07/02	6,010	6,010	6,080	6,020	0.17	475	2M	13B
1403/07/01	6,070	5,990	6,100	6,010	0.0	362	1M	8B
1403/06/28	6,090	5,910	6,090	6,010	(0.66)	1,012	4M	24B
1403/06/27	6,100	5,990	6,200	6,050	(0.17)	765	5M	30B
1403/06/26	6,090	6,040	6,210	6,060	0.50	396	2M	12B
1403/06/25	5,950	5,930	6,070	6,030	2.20	564	5M	33B
1403/06/24	5,990	5,890	6,000	5,900	1.20	443	4M	24B
1403/06/21	5,820	5,740	5,840	5,830	2.82	339	8M	45B
1403/06/20	5,640	5,630	5,760	5,670	1.25	428	4M	25B
1403/06/19	5,510	5,420	5,640	5,600	2.19	477	6M	32B
1403/06/18	5,490	5,360	5,490	5,480	(0.72)	1,476	2M	13B
1403/06/17	5,580	5,460	5,660	5,520	0.0	627	4M	20B
1403/06/13	5,610	5,430	5,620	5,520	0.18	999	3M	14B
1403/06/11	5,570	5,420	5,570	5,510	0.73	1,040	4M	21B
1403/06/10	5,550	5,550	5,550	5,470	0.37	116	2M	8B
1403/06/07	5,520	5,510	5,520	5,450	0.55	208	2M	11B
1403/06/06	5,420	5,320	5,420	5,420	1.88	310	7M	39B
1403/06/05	5,360	5,310	5,360	5,320	1.14	611	4M	22B
1403/06/03	5,190	5,190	5,320	5,260	0.77	400	3M	16B
1403/05/31	5,110	5,100	5,290	5,220	0.58	466	5M	28B
1403/05/30	5,120	5,100	5,200	5,190	(0.19)	232	1M	6B
1403/05/29	5,310	5,120	5,310	5,200	(0.38)	385	3M	15B
1403/05/28	5,290	5,200	5,290	5,220	0.58	427	3M	17B
1403/05/27	5,220	5,220	5,280	5,190	0.19	129	717K	4B
1403/05/24	5,150	5,150	5,210	5,180	0.39	604	2M	12B
1403/05/23	5,120	5,120	5,170	5,160	(0.19)	196	2M	8B
1403/05/22	5,180	5,100	5,190	5,170	0.58	588	4M	23B
1403/05/21	5,110	5,090	5,190	5,140	0.0	456	6M	29B
1403/05/20	5,160	5,110	5,190	5,140	(0.39)	623	3M	18B
1403/05/16	5,200	5,140	5,230	5,160	(0.58)	697	6M	33B
1403/05/15	5,250	5,150	5,250	5,190	(0.19)	463	4M	22B
1403/05/14	5,160	5,160	5,260	5,200	(0.19)	460	9M	45B
1403/05/13	5,490	5,190	5,550	5,210	(5.62)	1,119	13M	65B
1403/05/10	5,400	5,240	5,880	5,520	(0.54)	961	11M	60B
1403/04/11	145,400	142,600	152,000	146,250	0.34	534	300K	44B
1403/04/10	151,950	143,200	151,950	145,750	(4.3)	1,053	548K	80B
1403/04/09	152,400	145,050	152,400	152,300	5.91	828	868K	132B
1403/04/06	143,800	143,800	143,800	143,800	1.99	60	17K	2B
1403/04/04	141,000	140,050	141,000	141,000	1.99	213	205K	29B
1403/04/03	138,250	138,250	138,250	138,250	1.99	242	617K	85B
1403/04/02	135,600	134,000	135,600	135,550	1.96	219	149K	20B
1403/03/30	132,750	132,750	132,950	132,950	1.99	87	75K	10B
1403/03/29	130,000	129,000	130,400	130,350	1.96	164	95K	12B
1403/03/27	130,050	127,500	130,050	127,850	(1.73)	989	450K	58B
1403/03/26	133,000	128,650	133,750	130,100	(0.84)	683	117K	15B
1403/03/23	130,000	128,950	131,300	131,200	1.90	314	308K	40B
1403/03/22	127,500	127,000	129,350	128,750	1.50	250	77K	10B
1403/03/21	127,000	126,200	127,000	126,850	1.85	209	106K	13B
1403/03/20	124,700	123,750	127,150	124,550	(0.12)	361	127K	16B
1403/03/19	125,050	124,600	125,600	124,700	(1.89)	245	163K	20B
1403/03/16	130,000	126,850	130,000	127,100	(1.78)	269	74K	9B
1403/03/13	128,600	128,300	131,500	129,400	(1.15)	213	72K	9B
1403/03/12	133,650	129,800	133,650	130,900	(0.91)	292	63K	8B
1403/03/09	131,800	128,950	133,650	132,100	0.80	316	187K	25B
1403/03/08	130,200	128,200	131,900	131,050	1.31	476	341K	45B
1403/03/07	129,250	129,250	131,700	129,350	(1.9)	358	630K	82B
1403/03/06	131,850	131,850	131,850	131,850	(1.97)	115	276K	36B
1403/03/05	134,500	134,500	134,500	134,500	(1.97)	57	57K	8B
1403/02/26	163,200	157,050	163,250	159,400	(0.75)	689	201K	32B
1403/02/25	157,700	157,700	162,400	160,600	0.88	416	122K	20B
1403/02/24	159,500	157,600	162,000	159,200	(2.51)	458	131K	21B
1403/02/23	162,000	161,200	165,950	163,300	(0.43)	789	206K	34B
1403/02/22	160,550	159,000	168,000	164,000	2.50	1,117	421K	69B
1403/02/19	160,400	159,250	161,850	160,000	(0.65)	282	54K	9B
1403/02/18	159,400	159,400	162,500	161,050	(0.25)	182	60K	10B
1403/02/17	162,350	159,050	162,350	161,450	(0.15)	333	104K	17B
1403/02/16	162,150	161,050	165,900	161,700	0.28	427	320K	52B
1403/02/12	165,000	159,350	165,000	161,250	(0.34)	223	41K	7B
1403/02/11	164,000	160,500	164,000	161,800	(0.58)	184	51K	8B
1403/02/10	163,950	162,400	164,000	162,750	0.09	224	65K	11B
1403/02/09	162,150	161,900	165,000	162,600	(1.03)	267	93K	15B
1403/02/08	163,050	163,050	165,000	164,300	0.06	305	85K	14B
1403/02/05	163,500	163,500	165,000	164,200	0.0	263	66K	11B
1403/02/04	164,600	163,900	164,900	164,200	0.06	243	84K	14B
1403/02/03	164,950	163,750	165,200	164,100	0.0	283	102K	17B
1403/02/02	167,000	160,800	168,500	164,100	(0.61)	610	310K	51B
1403/02/01	150,000	150,000	165,350	165,100	4.83	528	440K	73B
1403/01/29	155,300	155,300	157,500	157,500	0.99	358	107K	17B
1403/01/28	158,200	155,100	158,200	155,950	(0.45)	363	251K	39B
1403/01/27	155,200	155,200	156,700	156,650	0.97	172	88K	14B
1403/01/26	155,150	155,150	155,150	155,150	(0.99)	134	97K	15B
1403/01/25	160,150	154,150	162,400	156,700	(3.42)	1,083	393K	62B
1403/01/21	160,050	160,050	164,950	162,250	(0.31)	976	238K	39B
1403/01/20	159,200	159,200	163,700	162,750	2.23	772	364K	59B
1403/01/19	157,700	157,700	163,900	159,200	(0.96)	415	72K	11B
1403/01/18	160,300	158,100	165,000	160,750	(1.95)	617	297K	48B
1403/01/15	155,800	155,800	164,850	163,950	2.40	554	242K	40B
1403/01/14	160,000	154,850	162,200	160,100	(1.78)	587	254K	41B
1403/01/11	158,300	158,300	163,950	163,000	0.0	552	150K	24B
1403/01/08	167,500	161,700	167,500	163,000	0.74	569	195K	32B
1403/01/07	161,950	157,400	166,250	161,800	0.97	1,164	189K	31B
1403/01/06	163,650	157,550	163,650	160,250	2.79	1,162	376K	60B
1403/01/05	156,000	150,450	156,650	155,900	4.49	718	243K	38B
1402/12/28	145,450	143,450	149,450	149,200	4.81	680	353K	53B
1402/12/27	139,000	139,000	143,200	142,350	0.64	253	257K	37B
1402/12/26	139,000	139,000	142,450	141,450	0.78	282	55K	8B
1402/12/23	140,700	138,250	140,700	140,350	0.29	265	135K	19B
1402/12/22	139,500	138,100	141,000	139,950	0.36	344	264K	37B
1402/12/21	137,450	137,450	140,250	139,450	0.40	400	161K	23B
1402/12/20	136,500	136,500	141,600	138,900	(0.18)	94	42K	6B
1402/12/16	141,000	138,500	141,000	139,150	0.07	219	64K	9B
1402/12/15	140,050	136,000	141,950	139,050	(1.0)	640	370K	51B
1402/12/14	143,000	139,600	143,000	140,450	(0.39)	256	73K	10B
1402/12/13	139,900	137,250	143,000	141,000	1.81	442	255K	36B
1402/12/12	137,500	137,050	139,900	138,500	0.11	502	259K	36B
1402/12/09	138,100	137,050	139,900	138,350	0.87	255	120K	17B
1402/12/08	133,050	133,050	139,900	137,150	(0.29)	267	134K	18B
1402/12/07	136,900	136,900	139,500	137,550	0.36	371	135K	19B
1402/12/05	141,400	136,450	141,400	137,050	(1.3)	490	132K	18B
1402/12/02	138,400	138,000	141,400	138,850	(0.18)	336	163K	23B
1402/12/01	140,250	138,350	142,000	139,100	(0.22)	237	107K	15B
1402/11/30	138,450	138,300	143,950	139,400	0.69	352	175K	24B
1402/11/29	137,550	137,000	142,000	138,450	0.47	246	60K	8B
1402/11/28	138,150	137,000	139,400	137,800	(0.83)	271	68K	9B
1402/11/25	139,800	138,400	139,800	138,950	0.14	291	133K	18B
1402/11/24	138,200	138,150	140,000	138,750	(0.5)	230	52K	7B
1402/11/23	140,050	138,300	142,300	139,450	(1.55)	404	118K	16B
1402/11/21	142,650	140,000	145,500	141,650	(0.46)	368	66K	9B
1402/11/18	144,950	142,000	144,950	142,300	(0.45)	232	81K	12B
1402/11/17	143,500	142,000	144,950	142,950	(1.28)	348	254K	36B
1402/11/16	144,150	142,900	146,550	144,800	(0.28)	480	308K	45B
1402/11/15	142,850	142,850	146,550	145,200	0.45	1,117	290K	42B
1402/11/14	143,600	141,050	146,800	144,550	(0.48)	369	158K	23B
1402/11/11	143,850	143,850	147,850	145,250	0.07	317	137K	20B
1402/11/10	144,500	144,200	146,300	145,150	0.07	287	259K	38B
1402/11/09	146,300	144,150	146,300	145,050	(0.62)	386	957K	139B
1402/11/08	144,150	144,150	147,750	145,950	(0.07)	318	260K	38B
1402/11/07	148,900	142,900	149,800	146,050	(0.2)	318	183K	27B
1402/11/04	143,500	143,500	146,950	146,350	1.56	1,339	745K	109B
1402/11/03	143,550	143,050	145,200	144,100	(1.3)	710	239K	34B
1402/11/02	144,700	144,050	147,950	146,000	1.14	612	255K	37B
1402/11/01	144,850	143,250	146,900	144,350	(1.3)	832	145K	21B
1402/10/30	148,500	144,500	150,900	146,250	(2.5)	1,168	502K	73B
1402/10/27	150,350	148,600	150,750	150,000	0.10	1,207	158K	24B
1402/10/26	146,550	146,550	150,350	149,850	0.54	1,058	165K	25B
1402/10/25	147,500	147,100	150,800	149,050	1.02	335	249K	37B
1402/10/24	146,000	146,000	150,300	147,550	1.06	1,516	397K	59B
1402/10/23	149,000	145,650	149,000	146,000	0.14	463	226K	33B
1402/10/20	146,000	145,400	149,550	145,800	0.17	1,338	571K	83B
1402/10/19	149,900	145,000	149,900	145,550	0.03	1,060	203K	30B
1402/10/18	147,400	144,450	147,400	145,500	(1.22)	836	231K	34B
1402/10/17	147,050	146,550	148,800	147,300	(1.34)	725	290K	43B
1402/10/16	150,000	148,050	152,450	149,300	(0.33)	724	164K	25B
1402/10/13	148,050	148,000	151,300	149,800	(0.4)	541	259K	39B
1402/10/12	153,800	149,300	153,800	150,400	(1.38)	618	246K	37B
1402/10/11	153,750	151,100	153,750	152,500	(0.81)	736	210K	32B
1402/10/10	154,850	152,200	154,850	153,750	4.24	1,495	881K	135B
1402/10/09	143,650	143,650	148,500	147,500	0.79	292	85K	13B
1402/10/06	145,300	143,700	146,950	146,350	0.24	366	167K	24B
1402/10/05	144,300	144,250	148,000	146,000	1.21	732	334K	49B
1402/10/04	143,500	143,500	145,900	144,250	0.0	462	171K	25B
1402/10/03	144,550	143,800	145,750	144,250	(1.43)	310	103K	15B
1402/10/02	145,400	145,000	148,800	146,350	(0.91)	249	47K	7B
1402/09/29	146,000	145,950	149,000	147,700	0.61	428	181K	27B
1402/09/28	148,900	146,000	148,900	146,800	(1.64)	292	113K	17B
1402/09/27	148,050	148,050	149,950	149,250	0.81	334	116K	17B
1402/09/25	145,050	145,050	149,800	148,050	0.10	471	82K	12B
1402/09/22	145,000	145,000	149,550	147,900	1.44	608	206K	30B
1402/09/21	144,250	144,200	147,700	145,800	0.21	215	56K	8B
1402/09/20	143,050	143,050	145,750	145,500	0.69	207	49K	7B
1402/09/19	143,100	143,100	145,650	144,500	(0.79)	206	41K	6B
1402/09/18	143,050	143,000	148,000	145,650	(0.34)	537	282K	41B
1402/09/15	146,500	143,000	148,050	146,150	(0.75)	562	285K	42B
1402/09/14	142,550	142,550	150,850	147,250	2.47	689	621K	91B
1402/09/13	140,000	140,000	146,000	143,700	2.94	426	239K	34B
1402/09/12	139,500	139,000	141,000	139,600	(0.75)	305	141K	20B
1402/09/11	140,000	139,450	143,050	140,650	0.21	783	451K	63B
1402/09/08	140,150	139,750	143,500	140,350	(0.78)	527	682K	96B
1402/09/07	139,900	139,900	142,550	141,450	1.11	241	59K	8B
1402/09/06	140,100	139,300	141,300	139,900	(0.99)	200	32K	4B
1402/09/05	140,950	140,250	143,700	141,300	0.25	262	73K	10B
1402/09/04	138,550	138,550	141,950	140,950	0.14	262	112K	16B
1402/09/01	138,800	138,800	141,800	140,750	0.18	286	138K	19B
1402/08/30	141,900	138,050	141,900	140,500	0.61	286	59K	8B
1402/08/29	138,300	138,300	141,200	139,650	(0.53)	273	64K	9B
1402/08/28	137,900	137,700	142,000	140,400	0.0	289	93K	13B
1402/08/27	140,000	137,700	141,000	140,400	(0.14)	272	49K	7B
1402/08/24	139,500	139,150	142,200	140,600	(0.11)	161	88K	12B
1402/08/23	141,400	138,850	143,950	140,750	(1.33)	418	171K	24B
1402/08/22	145,000	141,450	145,200	142,650	(0.77)	413	174K	25B
1402/08/21	140,950	140,950	146,000	143,750	(0.69)	271	160K	23B
1402/08/20	143,850	142,550	147,100	144,750	(0.82)	406	192K	28B
1402/08/17	143,100	143,100	148,850	145,950	0.10	557	193K	28B
1402/08/16	141,400	141,400	147,650	145,800	1.46	296	203K	30B
1402/08/15	142,800	142,700	145,000	143,700	1.13	220	78K	11B
1402/08/14	142,000	139,500	143,450	142,100	1.57	305	220K	31B
1402/08/13	136,150	136,150	140,200	139,900	4.75	440	751K	105B
1402/08/10	133,500	131,300	136,100	133,550	(0.63)	537	259K	35B
1402/08/09	133,050	133,000	137,450	134,400	0.22	217	115K	15B
1402/08/08	132,950	132,950	136,000	134,100	(0.22)	365	242K	32B
1402/08/07	136,150	131,300	138,850	134,400	(1.65)	399	615K	83B
1402/08/06	137,200	135,000	138,650	136,650	(2.04)	380	194K	26B
1402/08/03	130,500	130,500	139,700	139,500	4.85	459	912K	127B
1402/08/02	132,100	130,500	135,750	133,050	(1.15)	259	96K	13B
1402/08/01	130,500	130,500	136,200	134,600	1.82	281	135K	18B
1402/07/30	129,150	129,150	133,000	132,200	1.19	165	56K	7B
1402/07/29	128,800	128,800	131,900	130,650	(0.11)	261	167K	22B
1402/07/26	130,250	129,700	131,950	130,800	(0.53)	374	236K	31B
1402/07/25	129,700	129,700	133,850	131,500	0.27	292	105K	14B
1402/07/24	130,050	130,050	132,150	131,150	0.19	217	115K	15B
1402/07/23	128,600	128,600	131,950	130,900	(0.11)	165	54K	7B
1402/07/22	133,500	129,050	135,100	131,050	(2.16)	425	342K	45B
1402/07/19	131,200	131,200	135,750	133,950	1.63	183	45K	6B
1402/07/18	131,000	129,900	136,350	131,800	1.46	263	164K	22B
1402/07/17	129,500	127,800	132,000	129,900	1.25	243	235K	31B
1402/07/16	131,000	126,750	131,850	128,300	(3.82)	274	221K	28B
1402/07/15	130,000	130,000	135,050	133,400	2.69	294	132K	18B
1402/07/12	133,650	128,900	133,650	129,900	(1.48)	431	145K	19B
1402/07/10	132,500	129,500	134,000	131,850	(1.2)	301	267K	35B
1402/07/09	133,500	131,550	137,650	133,450	(3.58)	393	257K	34B
1402/07/08	139,000	136,500	142,950	138,400	(1.0)	254	62K	9B
1402/07/05	138,900	138,900	141,450	139,800	(1.06)	434	256K	36B
1402/07/04	139,800	139,800	143,000	141,300	(1.19)	302	99K	14B
1402/07/03	143,900	139,800	145,650	143,000	(1.82)	445	261K	37B
1402/07/01	144,100	144,050	147,000	145,650	(0.48)	245	87K	13B
1402/06/29	143,800	143,800	146,950	146,350	(0.1)	241	110K	16B
1402/06/28	147,750	143,200	147,750	146,500	(0.34)	204	54K	8B
1402/06/27	147,950	142,850	149,000	147,000	(0.64)	493	364K	53B
1402/06/26	149,000	146,550	149,000	147,950	(0.3)	323	155K	23B
1402/06/22	145,950	145,950	152,250	148,400	(0.7)	419	311K	46B
1402/06/21	149,150	148,750	150,300	149,450	2.05	376	133K	20B
1402/06/20	142,200	142,200	148,450	146,450	0.79	365	149K	22B
1402/06/19	138,200	138,200	147,500	145,300	0.52	347	124K	18B
1402/06/18	141,400	138,000	148,800	144,550	0.63	428	137K	20B
1402/06/14	140,000	140,000	144,250	143,650	4.55	835	344K	49B
1402/06/13	135,000	135,000	139,950	137,400	2.27	352	157K	22B
1402/06/12	133,200	132,550	137,350	134,350	(0.11)	323	214K	29B
1402/06/11	133,550	132,700	137,500	134,500	(1.39)	327	121K	16B
1402/06/08	133,550	133,550	139,800	136,400	(1.45)	307	68K	9B
1402/06/07	137,800	134,250	141,000	138,400	0.36	321	93K	13B
1402/06/06	138,800	133,000	140,800	137,900	(0.11)	913	530K	73B
1402/06/05	133,200	133,200	138,900	138,050	4.35	557	2M	208B
1402/06/04	121,700	121,700	132,500	132,300	4.83	332	461K	61B
1402/06/01	126,950	124,200	127,200	126,200	3.87	243	88K	11B
1402/05/31	121,200	120,350	123,800	121,500	1.08	265	185K	22B
1402/05/30	119,150	119,150	123,400	120,200	(0.41)	457	460K	55B
1402/05/29	124,500	119,600	129,000	120,700	(3.71)	1,006	546K	66B
1402/05/28	125,050	122,500	128,350	125,350	(0.52)	528	245K	31B
1402/05/25	129,000	124,900	131,000	126,000	(3.93)	692	375K	47B
1402/05/24	134,500	129,200	134,500	131,150	(2.45)	581	280K	37B
1402/05/23	135,200	133,300	137,400	134,450	(0.44)	318	194K	26B
1402/05/22	135,400	134,100	139,000	135,050	(0.92)	383	115K	16B
1402/05/21	137,600	135,400	139,500	136,300	(1.3)	314	112K	15B
1402/05/18	138,600	137,650	138,600	138,100	(1.39)	314	204K	28B
1402/05/17	140,000	137,400	142,800	140,050	(1.72)	268	111K	16B
1402/05/16	140,000	140,000	143,450	142,500	3.37	374	193K	27B
1402/05/15	139,400	136,000	141,550	137,850	(0.93)	465	282K	39B
1402/05/14	140,000	138,000	140,850	139,150	(0.18)	513	196K	27B
1402/05/10	141,200	137,700	145,200	139,400	(1.66)	673	350K	49B
1402/05/09	143,100	140,000	143,300	141,750	(0.84)	334	148K	21B
1402/05/08	142,000	139,600	146,450	142,950	(1.31)	295	172K	25B
1402/05/07	139,400	139,400	147,800	144,850	1.58	404	179K	26B
1402/05/04	144,000	140,600	146,300	142,600	(2.6)	584	317K	45B
1402/05/03	150,000	144,050	150,000	146,400	(1.48)	450	217K	32B
1402/05/02	149,050	143,700	150,300	148,600	(1.07)	852	939K	140B
1402/05/01	148,000	141,150	152,600	150,200	3.30	490	306K	46B
1402/04/31	152,000	145,100	152,000	145,400	(4.78)	792	336K	49B
1402/04/28	153,000	148,500	153,100	152,700	4.70	611	518K	79B
1402/04/27	144,600	141,500	146,000	145,850	4.89	341	360K	52B
1402/04/26	139,500	137,400	144,200	139,050	(0.82)	597	289K	40B
1402/04/25	152,000	139,600	152,000	140,200	(4.56)	525	645K	90B
1402/04/24	147,500	144,000	149,200	146,900	(0.17)	364	335K	49B
1402/04/21	154,350	146,650	154,350	147,150	(4.66)	500	648K	95B
1402/04/20	155,400	152,800	159,900	154,350	(1.72)	542	273K	42B
1402/04/19	158,000	153,000	159,500	157,050	0.06	745	370K	58B
1402/04/18	152,700	152,700	159,900	156,950	3.02	875	547K	86B
1402/04/17	140,350	140,300	152,700	152,350	4.74	1,074	1M	209B
1402/04/14	146,850	142,800	146,950	145,450	0.03	478	240K	35B
1402/04/13	139,000	136,850	145,550	145,400	4.87	586	1M	153B
1402/04/12	136,100	136,100	141,300	138,650	0.54	371	102K	14B
1402/04/11	135,600	135,600	139,950	137,900	0.69	447	167K	23B
1402/04/10	141,350	135,400	141,500	136,950	(2.49)	807	529K	72B
1402/04/07	139,850	138,900	143,000	140,450	(1.2)	438	212K	30B
1402/04/06	144,350	139,950	146,450	142,150	(2.74)	927	450K	64B
1402/04/05	147,300	144,250	147,500	146,150	(1.45)	510	131K	19B
1402/04/04	149,500	147,250	149,500	148,300	0.75	522	236K	35B
1402/04/03	146,900	145,600	149,700	147,200	0.51	584	222K	33B
1402/03/31	144,750	142,300	147,900	146,450	2.70	571	295K	43B
1402/03/30	139,150	139,150	144,000	142,600	1.03	446	180K	26B
1402/03/29	140,050	139,000	143,500	141,150	0.79	446	289K	41B
1402/03/28	138,800	138,800	145,000	140,050	(1.2)	415	200K	28B
1402/03/27	138,500	138,500	142,650	141,750	2.57	669	202K	29B
1402/03/24	134,900	133,000	138,200	138,200	4.98	551	2M	316B
1402/03/23	128,750	128,750	133,000	131,650	(0.15)	549	284K	37B
1402/03/22	136,000	129,000	136,000	131,850	(2.19)	1,075	629K	83B
1402/03/21	130,000	129,000	137,000	134,800	0.41	922	403K	54B
1402/03/20	133,000	132,600	138,500	134,250	(3.8)	707	1M	161B
1402/03/17	144,000	137,750	144,000	139,550	(3.59)	668	334K	47B
1402/03/16	148,850	143,800	148,850	144,750	(1.63)	684	256K	37B
1402/03/13	149,000	144,900	152,500	147,150	(3.51)	1,026	386K	57B
1402/03/10	154,800	147,500	154,800	152,500	1.36	915	391K	60B
1402/03/09	144,800	144,800	150,750	150,450	4.77	679	560K	84B
1402/03/08	139,500	139,500	144,300	143,600	4.47	850	509K	73B
1402/03/07	141,800	133,850	144,900	137,450	(2.41)	879	393K	54B
1402/03/06	135,750	135,750	142,100	140,850	4.06	1,079	548K	77B
1402/03/03	141,000	131,900	141,000	135,350	0.26	941	746K	101B
1402/03/02	133,000	130,000	135,600	135,000	4.53	833	1M	169B
1402/03/01	122,900	122,900	134,200	129,150	0.82	620	516K	67B
1402/02/25	137,450	137,450	144,050	143,100	4.30	1,500	2M	344B
1402/02/24	135,450	133,400	137,250	137,200	4.93	894	882K	121B
1402/02/23	134,500	128,300	134,500	130,750	2.07	1,200	959K	125B
1402/02/20	130,000	125,100	134,750	128,100	(0.39)	832	417K	53B
1402/02/19	124,000	124,000	133,300	128,600	(0.31)	861	585K	75B
1402/02/18	129,000	129,000	131,900	129,000	(4.97)	635	611K	79B
1402/02/17	141,050	135,600	141,050	135,750	(4.87)	667	666K	90B
1402/02/16	143,000	141,000	144,950	142,700	(1.59)	1,120	579K	83B
1402/02/13	145,700	143,050	147,000	145,000	0.55	908	362K	53B
1402/02/12	140,600	140,600	145,700	144,200	3.89	1,051	694K	100B
1402/02/11	135,700	135,300	143,000	138,800	0.80	1,011	691K	96B
1402/02/10	135,100	135,100	140,500	137,700	0.07	853	388K	53B
1402/02/09	140,700	134,650	146,500	137,600	(2.2)	1,625	874K	120B
1402/02/06	141,700	137,000	144,950	140,700	(0.28)	1,073	517K	73B
1402/02/05	138,000	136,700	141,750	141,100	4.52	985	460K	65B
1402/02/04	132,000	132,000	136,650	135,000	2.08	757	626K	84B
1402/01/30	136,000	130,500	139,150	132,250	(1.78)	1,233	619K	82B
1402/01/29	133,200	132,350	137,000	134,650	1.58	790	214K	29B
1402/01/28	127,900	125,100	135,000	132,550	2.32	850	457K	61B
1402/01/27	126,450	126,450	131,500	129,550	3.43	790	304K	39B
1402/01/26	120,700	118,450	126,350	125,250	4.07	1,024	673K	84B
1402/01/22	120,000	118,450	120,800	120,350	0.12	630	640K	77B
1402/01/21	119,850	119,000	121,000	120,200	0.29	953	914K	110B
1402/01/20	116,350	116,350	120,950	119,850	(0.37)	862	767K	92B
1402/01/19	119,000	116,250	122,600	120,300	3.00	1,114	521K	63B
1402/01/16	115,500	113,700	119,350	116,800	2.50	1,007	393K	46B
1402/01/15	111,950	111,950	115,400	113,950	0.31	712	308K	35B
1402/01/14	112,850	110,000	115,950	113,600	1.16	649	232K	26B
1402/01/09	112,750	109,700	113,350	112,300	(0.4)	798	307K	35B
1402/01/08	112,300	111,350	116,800	112,750	1.26	724	176K	20B
1402/01/07	109,300	106,900	114,900	111,350	0.41	593	244K	27B
1402/01/06	112,000	109,300	115,350	110,900	(3.61)	419	285K	32B
1402/01/05	113,500	113,500	116,800	115,050	0.17	541	239K	27B
1401/12/28	120,000	110,350	120,000	114,850	(0.91)	881	526K	60B
1401/12/27	110,000	110,000	116,050	115,900	4.84	675	2M	199B
1401/12/24	106,400	106,400	110,700	110,550	4.84	759	910K	101B
1401/12/23	104,000	104,000	108,000	105,450	(0.52)	1,605	217K	23B
1401/12/22	103,600	103,600	108,000	106,000	(0.19)	930	312K	33B
1401/12/21	110,400	103,700	110,400	106,200	(1.58)	842	443K	47B
1401/12/20	103,200	103,100	108,000	107,900	4.86	1,063	1M	139B
1401/12/16	99,500	99,450	103,200	102,900	4.68	744	1M	152B
1401/12/15	94,000	94,000	98,350	98,300	4.91	655	2M	162B
1401/12/14	92,700	92,700	94,750	93,700	0.48	403	339K	32B
1401/12/13	91,650	91,650	94,000	93,250	(1.22)	560	197K	18B
1401/12/10	93,400	93,400	95,400	94,400	(0.26)	481	314K	30B
1401/12/09	94,150	93,500	95,600	94,650	(0.53)	557	386K	37B
1401/12/08	95,350	92,200	96,900	95,150	(0.1)	615	308K	29B
1401/12/07	95,150	93,600	95,350	95,250	4.84	1,040	2M	184B
1401/12/06	88,050	88,050	90,900	90,850	4.91	818	2M	152B
1401/12/03	88,150	85,100	88,150	86,600	(1.76)	521	262K	23B
1401/12/02	84,850	84,850	88,500	88,150	4.57	743	743K	65B
1401/12/01	80,050	80,050	84,700	84,300	4.46	662	1M	88B
1401/11/30	80,100	80,000	82,000	80,700	(0.19)	528	231K	19B
1401/11/26	80,050	80,000	81,600	80,850	0.12	315	357K	29B
1401/11/25	80,900	79,950	82,000	80,750	(0.74)	514	268K	22B
1401/11/24	81,000	81,000	83,000	81,350	0.0	372	127K	10B
1401/11/23	81,100	81,000	82,000	81,350	0.37	300	106K	9B
1401/11/19	80,850	79,700	82,250	81,050	0.93	460	368K	30B
1401/11/18	79,850	79,100	81,100	80,300	0.38	359	226K	18B
1401/11/17	79,050	79,050	80,400	80,000	0.19	387	199K	16B
1401/11/16	81,500	78,650	81,500	79,850	(1.36)	449	445K	35B
1401/11/12	78,900	78,900	81,850	80,950	0.25	421	406K	33B
1401/11/11	81,500	79,200	81,950	80,750	2.15	597	469K	38B
1401/11/10	75,850	75,850	79,500	79,050	4.36	883	937K	74B
1401/11/09	76,000	75,050	77,850	75,750	(3.01)	653	799K	60B
1401/11/08	78,800	77,050	79,450	78,100	(2.31)	678	700K	55B
1401/11/05	84,750	79,450	84,750	79,950	(4.37)	813	1M	108B
1401/11/04	84,900	81,200	85,400	83,600	(1.94)	825	488K	41B
1401/11/03	82,700	82,700	85,700	85,250	4.41	1,083	1M	102B
1401/11/02	78,850	78,850	82,600	81,650	3.68	843	591K	48B
1401/11/01	75,750	75,700	78,900	78,750	4.79	1,230	2M	136B
1401/10/28	73,350	73,350	75,750	75,150	0.54	631	185K	14B
1401/10/27	77,350	73,300	77,500	74,750	(1.9)	594	262K	20B
1401/10/26	73,800	73,700	77,400	76,200	3.32	788	622K	47B
1401/10/24	73,000	72,500	74,600	73,750	(0.94)	424	217K	16B
1401/10/21	71,400	71,400	75,550	74,450	2.55	663	517K	38B
1401/10/20	70,750	70,750	73,150	72,600	1.47	493	332K	24B
1401/10/19	70,600	70,600	72,950	71,550	0.35	416	134K	10B
1401/10/18	70,400	69,900	72,300	71,300	1.35	607	414K	29B
1401/10/17	70,000	69,700	71,800	70,350	0.43	348	120K	9B
1401/10/14	70,100	69,300	70,200	70,050	(0.21)	287	206K	14B
1401/10/13	69,550	69,550	72,000	70,200	0.57	381	190K	13B
1401/10/12	67,400	67,050	70,700	69,800	1.45	487	215K	15B
1401/10/11	68,000	67,900	69,650	68,800	(1.22)	442	211K	14B
1401/10/10	72,950	69,150	73,000	69,650	(4.26)	567	691K	48B
1401/10/07	69,200	69,200	73,050	72,750	4.53	694	833K	61B
1401/10/05	70,700	67,650	70,700	69,600	0.87	472	180K	13B
1401/10/04	67,500	67,500	70,200	69,000	2.30	405	183K	13B
1401/10/03	65,200	64,650	68,150	67,450	3.85	653	632K	43B
1401/09/30	63,900	62,900	65,300	64,950	0.62	299	257K	17B
1401/09/29	64,350	63,850	65,650	64,550	(0.23)	283	96K	6B
1401/09/28	63,950	63,950	65,900	64,700	0.31	333	635K	41B
1401/09/27	63,750	63,000	65,750	64,500	1.98	412	510K	33B
1401/09/26	62,750	62,750	64,050	63,250	0.40	344	101K	6B
1401/09/23	61,750	61,750	63,350	63,000	1.61	368	294K	19B
1401/09/22	60,650	60,650	63,800	62,000	1.56	398	145K	9B
1401/09/21	60,650	60,100	61,500	61,050	0.49	330	704K	43B
1401/09/20	60,600	60,000	61,400	60,750	(0.9)	321	231K	14B
1401/09/19	60,650	60,650	61,700	61,300	0.0	210	83K	5B
1401/09/16	60,750	60,600	61,550	61,300	(0.08)	272	181K	11B
1401/09/15	61,850	60,850	61,850	61,350	0.41	272	222K	14B
1401/09/14	60,700	60,700	62,000	61,100	0.0	286	170K	10B
1401/09/13	60,800	60,750	61,300	61,100	(0.08)	234	52K	3B
1401/09/12	60,750	60,750	61,450	61,150	(0.08)	239	111K	7B
1401/09/09	60,850	60,750	61,800	61,200	(0.08)	215	49K	3B
1401/09/08	61,200	60,000	62,000	61,250	1.16	294	324K	20B
1401/09/07	60,150	59,600	61,400	60,550	(0.16)	247	115K	7B
1401/09/06	61,100	59,350	61,100	60,650	(0.33)	236	61K	4B
1401/09/05	61,500	60,000	61,500	60,850	1.33	461	1M	62B
1401/09/02	58,800	58,650	60,050	60,050	(0.25)	238	70K	4B
1401/09/01	58,650	58,650	60,300	60,200	(0.25)	202	32K	2B
1401/08/30	61,500	59,900	61,500	60,350	0.17	209	95K	6B
1401/08/29	61,000	58,500	61,000	60,250	(0.25)	256	124K	7B
1401/08/28	59,850	58,900	61,550	60,400	(0.17)	394	161K	10B
1401/08/25	61,450	59,650	61,450	60,500	1.51	304	254K	15B
1401/08/24	57,450	57,450	60,800	59,600	1.27	326	315K	19B
1401/08/23	59,000	57,700	60,000	58,850	(0.42)	259	171K	10B
1401/08/22	61,950	57,400	61,950	59,100	(1.09)	307	384K	23B
1401/08/21	59,000	58,900	61,000	59,750	(0.75)	359	181K	11B
1401/08/18	56,850	56,850	61,950	60,200	2.03	364	257K	15B
1401/08/17	61,000	58,100	61,450	59,000	(1.01)	450	475K	28B
1401/08/16	57,000	57,000	59,850	59,600	4.56	478	1M	72B
1401/08/15	55,550	55,550	58,700	57,000	1.33	378	475K	27B
1401/08/14	54,050	54,050	56,500	56,250	4.46	486	534K	30B
1401/08/11	53,900	52,900	54,150	53,850	(0.37)	268	135K	7B
1401/08/10	54,100	54,000	54,900	54,050	0.09	221	179K	10B
1401/08/09	52,400	52,400	55,600	54,000	0.0	304	1M	63B
1401/08/08	52,300	52,300	55,950	54,000	0.09	266	168K	9B
1401/08/07	52,600	52,600	55,500	53,950	(0.83)	342	149K	8B
1401/08/04	53,500	52,050	55,300	54,400	(0.09)	359	195K	11B
1401/08/03	54,500	53,950	55,800	54,450	(0.09)	544	251K	14B
1401/08/02	54,300	53,750	56,000	54,500	0.18	392	270K	15B
1401/08/01	53,000	53,000	55,100	54,400	3.62	498	381K	21B
1401/07/30	51,600	51,600	54,300	52,500	0.57	294	127K	7B
1401/07/27	51,600	51,600	53,100	52,200	0.29	272	70K	4B
1401/07/26	51,600	51,600	52,800	52,050	0.10	169	102K	5B
1401/07/25	50,750	50,750	52,500	52,000	0.0	188	49K	3B
1401/07/24	51,350	51,350	52,700	52,000	0.0	174	145K	8B
1401/07/23	50,950	50,950	52,950	52,000	0.29	268	92K	5B
1401/07/20	51,000	51,000	52,750	51,850	0.0	172	32K	2B
1401/07/19	50,900	50,900	53,100	51,850	0.10	192	71K	4B
1401/07/18	51,900	51,500	52,800	51,800	0.10	201	101K	5B
1401/07/17	51,650	50,900	52,750	51,750	(0.29)	246	152K	8B
1401/07/16	50,850	50,850	52,250	51,900	(0.19)	225	237K	12B
1401/07/12	51,950	51,000	52,150	52,000	0.0	166	99K	5B
1401/07/11	51,950	51,200	52,400	52,000	0.10	170	262K	14B
1401/07/10	50,750	50,750	52,250	51,950	(0.29)	187	69K	4B
1401/07/09	52,450	51,350	52,600	52,100	(1.33)	243	383K	20B
1401/07/06	53,000	51,450	53,500	52,800	1.25	198	222K	12B
1401/07/04	50,700	50,700	53,600	52,150	0.29	259	60K	3B
1401/07/02	52,000	50,850	52,850	52,000	(0.76)	302	851K	44B
1401/06/30	52,400	50,700	53,250	52,400	0.0	198	115K	6B
1401/06/29	52,350	52,050	53,100	52,400	(0.29)	209	198K	10B
1401/06/28	52,150	52,150	53,300	52,550	0.48	375	172K	9B
1401/06/27	52,150	52,150	52,450	52,300	0.0	202	82K	4B
1401/06/23	52,000	51,800	53,350	52,300	0.29	270	408K	21B
1401/06/22	51,900	51,850	53,200	52,150	0.10	267	394K	21B
1401/06/21	51,750	51,750	53,000	52,100	0.19	236	248K	13B
1401/06/20	52,000	51,700	52,500	52,000	0.10	288	1M	64B
1401/06/19	51,850	51,800	52,350	51,950	0.0	232	233K	12B
1401/06/16	51,900	51,900	52,900	51,950	0.29	230	84K	4B
1401/06/15	51,700	51,700	52,550	51,800	0.19	188	77K	4B
1401/06/14	52,650	51,100	52,650	51,700	0.19	294	143K	7B
1401/06/13	51,500	51,050	52,300	51,600	0.0	268	132K	7B
1401/06/12	52,000	51,050	52,250	51,600	(0.19)	283	94K	5B
1401/06/09	51,950	51,900	52,800	51,700	0.39	257	51K	3B
1401/06/08	51,100	51,100	52,600	51,500	0.78	295	134K	7B
1401/06/07	51,250	51,050	52,000	51,100	0.69	242	158K	8B
1401/06/06	51,000	50,000	51,700	50,750	0.10	213	141K	7B
1401/06/05	52,000	50,500	52,000	50,700	0.30	211	78K	4B
1401/06/02	52,100	50,750	52,100	50,550	0.40	250	68K	3B
1401/06/01	50,050	50,050	52,000	50,350	0.50	252	101K	5B
1401/05/31	50,050	50,000	51,200	50,100	0.0	186	256K	13B
1401/05/30	50,000	50,000	51,900	50,100	0.20	231	52K	3B
1401/05/29	49,200	49,200	50,400	50,000	(0.2)	266	271K	14B
1401/05/26	50,000	49,000	51,500	50,100	(0.99)	297	229K	11B
1401/05/25	50,500	50,250	51,500	50,600	0.20	304	98K	5B
1401/05/24	50,000	50,000	51,000	50,500	(0.1)	242	127K	6B
1401/05/23	50,150	50,050	51,500	50,550	(0.1)	233	77K	4B
1401/05/22	50,000	50,000	51,900	50,600	0.30	287	80K	4B
1401/05/19	52,000	49,450	52,000	50,450	(0.88)	399	167K	8B
1401/05/18	50,800	50,800	52,650	50,900	0.30	207	56K	3B
1401/05/15	51,900	49,800	52,300	50,750	1.60	272	146K	8B
1401/05/12	49,150	49,150	51,700	49,950	0.30	219	73K	4B
1401/05/11	49,200	49,200	50,700	49,800	(0.4)	230	212K	11B
1401/05/10	50,000	49,100	51,000	50,000	(0.4)	267	122K	6B
1401/05/09	50,200	48,750	50,200	50,200	(0.89)	236	107K	5B
1401/05/08	50,200	50,200	51,800	50,650	(0.39)	221	145K	7B
1401/05/05	49,450	49,100	51,800	50,850	0.49	306	329K	17B
1401/05/04	48,900	48,900	50,750	50,600	(0.3)	187	98K	5B
1401/05/03	52,000	49,600	52,000	50,750	(1.55)	210	166K	8B
1401/05/02	51,150	51,150	51,950	51,550	(0.48)	307	313K	16B
1401/05/01	50,500	50,500	53,300	51,800	1.87	437	303K	16B
1401/04/29	51,400	50,200	51,500	50,850	0.10	337	102K	5B
1401/04/28	51,000	51,000	52,500	50,800	0.59	289	96K	5B
1401/04/26	50,100	50,000	52,650	50,500	0.70	457	575K	29B
1401/04/25	50,300	49,800	51,500	50,150	(0.4)	372	879K	44B
1401/04/22	50,350	49,850	51,350	50,350	(0.59)	267	522K	26B
1401/04/21	50,500	50,300	51,100	50,650	(1.27)	304	557K	28B
1401/04/20	51,400	51,050	51,600	51,300	(0.97)	344	925K	47B
1401/04/18	52,000	51,250	52,250	51,800	(0.96)	373	581K	30B
1401/04/15	53,600	51,500	53,600	52,300	(2.61)	423	936K	49B
1401/04/14	54,200	53,450	55,000	53,700	(4.11)	441	497K	27B
1401/04/13	56,600	54,550	57,800	56,000	0.09	524	398K	22B
1401/04/12	52,700	52,700	56,500	55,950	3.90	610	679K	38B
1401/04/11	55,400	52,500	55,400	53,850	(0.19)	346	236K	13B
1401/04/08	53,300	52,550	55,000	53,950	0.37	374	222K	12B
1401/04/07	52,750	52,750	55,000	53,750	(0.37)	431	197K	11B
1401/04/06	53,700	52,750	55,000	53,950	(2.09)	355	273K	15B
1401/04/05	57,750	54,550	57,750	55,100	0.09	368	349K	19B
1401/04/04	55,700	54,100	56,650	55,050	(3.0)	504	241K	13B
1401/04/01	55,900	55,900	58,400	56,750	(3.07)	549	328K	19B
1401/03/31	58,350	56,000	60,600	58,550	1.30	934	588K	34B
1401/03/30	56,050	56,050	58,000	57,800	4.62	688	619K	36B
1401/03/29	51,950	51,950	55,550	55,250	4.34	938	1M	56B
1401/03/28	53,200	52,650	53,800	52,950	(2.58)	530	395K	21B
1401/03/25	55,400	53,100	55,400	54,350	(1.98)	605	294K	16B
1401/03/24	56,450	54,450	56,450	55,450	1.84	757	480K	27B
1401/03/23	52,100	52,100	54,500	54,450	4.81	471	764K	42B
1401/03/22	50,200	50,000	53,300	51,950	2.26	780	510K	26B
1401/03/21	51,500	50,000	52,600	50,800	(0.39)	524	309K	16B
1401/03/18	48,750	48,750	51,050	51,000	4.83	832	710K	36B
1401/03/17	46,100	46,100	48,750	48,650	4.74	629	476K	23B
1401/03/16	49,950	46,150	49,950	46,450	(4.33)	707	524K	24B
1401/03/11	47,850	47,850	49,750	48,550	1.25	505	148K	7B
1401/03/10	47,200	47,200	48,600	47,950	(0.62)	521	257K	12B
1401/03/09	47,350	47,350	49,500	48,250	(0.21)	521	194K	9B
1401/03/08	47,750	46,600	49,000	48,350	(1.12)	494	185K	9B
1401/03/07	49,950	48,300	51,500	48,900	(3.74)	635	496K	24B
1401/03/04	51,350	49,900	51,600	50,800	1.20	690	390K	20B
1401/03/03	51,300	49,150	52,000	50,200	(2.9)	736	351K	18B
1401/03/02	55,000	51,300	55,000	51,700	(4.26)	538	545K	28B
1401/03/01	55,050	53,400	55,050	54,000	0.19	570	148K	8B
1401/02/31	53,600	53,500	55,200	53,900	(4.26)	854	384K	21B
1401/02/28	55,200	52,300	57,700	56,300	2.36	837	418K	24B
1401/02/24	61,100	61,100	63,500	62,550	3.30	1,431	1M	79B
1401/02/21	59,850	59,200	61,200	60,550	1.17	863	369K	22B
1401/02/20	59,100	59,100	60,100	59,850	1.27	661	282K	17B
1401/02/19	59,300	58,450	59,900	59,100	(1.09)	641	307K	18B
1401/02/18	58,850	58,850	60,300	59,750	(0.25)	754	318K	19B
1401/02/17	59,300	58,750	60,600	59,900	0.0	730	263K	16B
1401/02/12	58,900	58,900	60,650	59,900	0.42	501	217K	13B
1401/02/11	57,950	57,950	60,700	59,650	2.40	747	405K	24B
1401/02/10	57,550	57,200	59,250	58,250	2.46	739	278K	16B
1401/02/07	57,000	55,600	58,000	56,850	(1.39)	1,230	428K	24B
1401/02/06	57,700	56,900	58,450	57,650	(1.37)	896	357K	21B
1401/02/05	58,650	57,650	59,050	58,450	(1.02)	529	149K	9B
1401/02/04	60,000	58,000	60,000	59,050	(0.42)	577	120K	7B
1401/01/31	58,100	58,000	60,000	59,300	0.08	461	138K	8B
1401/01/30	59,450	58,100	60,400	59,250	(1.17)	546	166K	10B
1401/01/29	58,050	58,050	60,150	59,950	3.45	765	560K	34B
1401/01/28	56,800	56,800	59,600	57,950	0.35	593	213K	12B
1401/01/27	56,600	55,600	59,000	57,750	2.03	599	481K	28B
1401/01/24	54,350	54,350	57,600	56,600	1.43	437	316K	18B
1401/01/23	57,100	55,350	57,100	55,800	(1.15)	413	225K	13B
1401/01/22	54,400	53,950	56,950	56,450	4.06	902	1M	57B
1401/01/21	54,100	53,550	54,900	54,250	0.0	540	274K	15B
1401/01/20	53,950	52,950	54,700	54,250	(0.46)	482	236K	13B
1401/01/17	53,850	53,250	55,450	54,500	0.18	523	223K	12B
1401/01/16	52,300	52,200	55,500	54,400	(0.27)	544	206K	11B
1401/01/15	55,500	53,550	55,500	54,550	3.12	686	467K	25B
1401/01/14	51,950	50,850	53,300	52,900	4.13	646	755K	40B
1401/01/10	51,250	50,050	51,950	50,800	0.89	420	187K	10B
1401/01/09	50,350	49,800	51,400	50,350	0.80	415	132K	7B
1401/01/07	49,000	49,000	50,450	49,950	(0.3)	378	132K	7B
1401/01/06	50,100	50,100	52,100	50,100	0.10	224	25K	1B
1400/12/28	49,000	48,700	51,950	50,050	0.30	288	80K	4B
1400/12/25	48,100	48,100	50,600	49,900	0.0	254	68K	3B
1400/12/24	49,400	48,050	50,400	49,900	(0.1)	247	310K	15B
1400/12/23	49,650	49,400	50,100	49,950	0.20	364	333K	17B
1400/12/22	47,700	47,150	50,100	49,850	2.57	517	451K	22B
1400/12/21	47,700	47,700	49,000	48,600	(2.41)	320	411K	20B
1400/12/18	48,650	47,650	50,250	49,800	(0.1)	438	230K	11B
1400/12/17	48,500	48,500	50,200	49,850	0.10	335	122K	6B
1400/12/16	50,450	49,550	50,700	49,800	0.30	511	152K	8B
1400/12/15	48,250	48,250	50,300	49,650	0.40	585	202K	10B
1400/12/14	47,050	47,050	49,900	49,450	1.64	481	346K	17B
1400/12/11	48,000	47,050	49,700	48,650	(0.31)	373	155K	8B
1400/12/09	48,900	47,850	49,600	48,800	0.72	399	139K	7B
1400/12/08	47,850	47,550	49,200	48,450	(0.41)	409	167K	8B
1400/12/07	47,200	47,200	49,950	48,650	0.62	478	152K	7B
1400/12/04	45,550	45,550	48,700	48,350	4.20	777	686K	33B
1400/12/03	46,400	45,050	47,200	46,400	0.65	403	311K	14B
1400/12/02	44,100	44,100	46,350	46,100	4.42	673	673K	31B
1400/12/01	43,500	43,500	45,000	44,150	0.11	413	101K	4B
1400/11/30	43,750	43,600	44,600	44,100	(0.23)	513	351K	15B
1400/11/27	45,300	43,800	45,300	44,200	(0.56)	467	358K	16B
1400/11/25	43,050	43,050	45,850	44,450	1.25	773	514K	23B
1400/11/24	43,550	43,250	44,150	43,900	(0.23)	475	201K	9B
1400/11/23	42,900	42,900	44,700	44,000	0.11	498	397K	17B
1400/11/20	42,700	42,700	44,200	43,950	(0.11)	686	82K	4B
1400/11/19	44,000	43,300	45,000	44,000	0.11	428	224K	10B
1400/11/18	43,050	42,250	44,400	43,950	1.15	508	333K	15B
1400/11/17	42,550	42,300	44,150	43,450	(1.59)	457	391K	17B
1400/11/16	43,550	43,500	44,900	44,150	0.0	363	160K	7B
1400/11/13	43,300	43,300	44,650	44,150	(1.34)	445	362K	16B
1400/11/12	44,850	43,600	45,900	44,750	(0.22)	445	322K	14B
1400/11/11	44,950	44,050	45,900	44,850	1.47	434	318K	14B
1400/11/10	43,500	43,500	44,950	44,200	3.15	426	380K	17B
1400/11/09	42,050	42,050	44,450	42,850	1.18	376	96K	4B
1400/11/06	39,800	39,800	43,550	42,350	2.05	501	257K	11B
1400/11/05	43,500	40,950	43,500	41,500	(3.71)	535	473K	20B
1400/11/04	42,350	42,350	43,750	43,100	(1.15)	419	288K	12B
1400/11/03	42,950	42,350	44,350	43,600	(0.68)	318	182K	8B
1400/11/02	43,300	42,200	45,550	43,900	(0.9)	322	141K	6B
1400/10/29	42,800	42,800	44,200	44,300	(0.23)	281	58K	3B
1400/10/28	44,000	43,800	44,600	44,400	(0.22)	322	128K	6B
1400/10/27	43,300	43,300	44,700	44,500	(0.34)	493	336K	15B
1400/10/26	43,200	43,200	44,600	44,650	(0.78)	439	124K	5B
1400/10/25	44,500	43,900	44,700	45,000	(0.99)	464	128K	6B
1400/10/22	44,950	44,300	45,000	45,450	(0.87)	382	101K	5B
1400/10/21	44,750	44,700	46,200	45,850	(1.19)	333	134K	6B
1400/10/20	45,000	44,900	45,900	46,400	(0.96)	330	102K	5B
1400/10/19	46,150	45,350	47,000	46,850	(0.53)	296	76K	4B
1400/10/18	47,400	46,350	47,400	47,100	0.50	529	457K	22B
1400/10/15	45,765	45,765	47,510	46,864	0.08	361	60K	3B
1400/10/14	45,801	45,410	47,051	46,826	(0.48)	465	246K	12B
1400/10/13	46,990	45,700	47,134	47,051	(0.29)	365	132K	6B
1400/10/12	45,410	45,410	47,170	47,190	(0.35)	405	114K	5B
1400/10/11	45,890	45,320	47,510	47,354	(0.38)	326	77K	4B
1400/10/08	47,855	46,110	48,437	47,535	(0.33)	457	101K	5B
1400/10/07	47,500	47,198	48,073	47,692	1.89	549	325K	15B
1400/10/06	47,690	46,607	47,902	46,808	0.95	545	146K	7B
1400/10/05	44,320	44,320	47,317	46,367	1.27	488	395K	18B
1400/10/04	45,450	44,357	46,500	45,785	3.38	612	290K	13B
1400/10/01	42,871	42,041	45,014	44,286	3.30	558	269K	12B
1400/09/30	42,706	42,700	43,789	42,871	0.40	346	129K	6B
1400/09/29	41,201	41,201	43,200	42,700	(0.04)	386	126K	5B
1400/09/28	42,010	41,812	43,567	42,715	(1.32)	484	249K	11B
1400/09/27	43,038	42,473	44,200	43,288	1.92	530	264K	12B
1400/09/24	41,210	41,210	43,490	42,471	0.0	528	504K	21B
1400/09/23	41,700	41,010	42,780	42,472	(0.82)	337	109K	5B
1400/09/22	42,228	41,600	43,300	42,821	(1.25)	479	189K	8B
1400/09/21	42,782	42,151	44,498	43,361	(0.97)	326	224K	10B
1400/09/20	44,400	42,410	44,400	43,785	(0.19)	401	97K	4B
1400/09/17	44,890	43,390	44,890	43,868	0.03	417	84K	4B
1400/09/16	42,500	42,500	43,944	43,853	(0.33)	394	84K	4B
1400/09/15	45,004	43,000	45,004	43,998	0.17	491	115K	5B
1400/09/14	42,101	42,101	45,000	43,923	1.95	598	226K	10B
1400/09/13	43,000	42,503	43,300	43,081	(0.94)	497	182K	8B
1400/09/10	43,122	42,440	43,520	43,491	(1.1)	489	145K	6B
1400/09/09	45,000	43,340	45,618	43,974	(3.61)	701	326K	14B
1400/09/08	46,000	44,880	46,450	45,621	(1.17)	813	267K	12B
1400/09/07	45,091	45,091	46,870	46,161	2.85	1,007	368K	17B
1400/09/06	44,912	43,062	45,897	44,880	(0.07)	926	429K	19B
1400/09/03	44,150	44,140	45,256	44,912	(0.9)	533	204K	9B
1400/09/02	46,551	44,110	46,551	45,318	(1.11)	743	179K	8B
1400/09/01	45,010	45,010	46,860	45,827	0.63	608	275K	13B
1400/08/30	45,190	44,130	46,620	45,540	(1.68)	647	286K	13B
1400/08/29	45,510	45,265	47,440	46,317	(0.2)	572	253K	12B
1400/08/26	46,250	46,250	47,958	46,409	0.50	571	108K	5B
1400/08/25	46,960	45,010	47,900	46,180	0.30	722	192K	9B
1400/08/24	46,710	45,302	47,600	46,044	(3.44)	679	354K	16B
1400/08/23	47,500	46,200	48,500	47,686	(0.47)	675	166K	8B
1400/08/22	48,340	47,060	48,803	47,911	(1.83)	646	226K	11B
1400/08/19	47,860	47,860	49,630	48,804	(0.73)	677	150K	7B
1400/08/18	47,735	47,735	50,779	49,161	(0.67)	675	144K	7B
1400/08/17	48,250	47,711	50,790	49,493	(0.5)	583	127K	6B
1400/08/16	50,950	48,211	50,950	49,740	(0.29)	582	176K	9B
1400/08/15	48,202	48,202	50,078	49,884	4.59	697	292K	15B
1400/08/12	45,210	45,040	47,949	47,694	4.44	742	303K	14B
1400/08/11	44,100	44,100	47,000	45,666	(0.37)	601	284K	13B
1400/08/10	45,457	45,000	47,540	45,837	0.84	564	115K	5B
1400/08/09	46,357	45,306	46,798	45,457	(4.68)	859	580K	26B
1400/08/08	48,753	46,356	48,870	47,690	(2.18)	867	255K	12B
1400/08/05	48,001	48,001	50,530	48,752	(0.05)	661	227K	11B
1400/08/04	48,625	48,020	49,540	48,775	0.31	621	110K	5B
1400/08/03	48,001	48,001	49,390	48,624	(2.87)	673	236K	11B
1400/08/01	51,030	48,508	51,030	50,059	(1.91)	526	173K	9B
1400/07/28	51,650	50,200	51,650	51,033	0.18	590	111K	6B
1400/07/27	49,610	49,610	51,994	50,940	1.35	752	165K	9B
1400/07/26	49,501	48,800	50,738	50,263	(1.02)	671	181K	9B
1400/07/25	51,000	50,110	51,810	50,781	(0.94)	651	256K	13B
1400/07/24	50,980	49,500	51,405	51,265	4.71	1,084	454K	23B
1400/07/21	50,020	48,420	51,160	48,958	(3.93)	660	587K	29B
1400/07/20	51,800	50,320	52,238	50,962	(2.44)	623	241K	12B
1400/07/19	52,500	51,831	53,190	52,238	(0.3)	760	160K	8B
1400/07/18	52,521	51,783	52,530	52,397	(0.8)	661	198K	10B
1400/07/17	53,900	52,501	53,900	52,818	(0.79)	706	206K	11B
1400/07/14	53,710	52,651	55,000	53,236	(0.88)	1,040	268K	14B
1400/07/12	52,310	52,310	54,500	53,709	1.30	1,096	263K	14B
1400/07/11	53,450	52,110	54,000	53,019	(1.06)	913	518K	27B
1400/07/10	54,500	53,299	54,977	53,585	(0.69)	1,321	611K	33B
1400/07/07	53,710	53,000	55,000	53,958	(0.72)	1,128	342K	18B
1400/07/06	54,400	53,630	55,680	54,352	(0.29)	1,149	221K	12B
1400/07/04	54,310	54,310	54,950	54,508	0.14	1,116	388K	21B
1400/07/03	52,200	52,200	55,070	54,433	3.78	1,228	381K	21B
1400/06/31	53,410	50,950	54,590	52,451	(0.61)	1,233	530K	28B
1400/06/30	53,310	52,160	55,300	52,772	(3.88)	839	469K	25B
1400/06/29	54,350	54,020	55,677	54,905	1.70	1,476	533K	29B
1400/06/28	53,320	52,310	55,986	53,985	(1.14)	1,185	517K	28B
1400/06/27	57,950	54,011	57,950	54,606	(3.95)	1,228	583K	32B
1400/06/24	56,130	56,130	58,000	56,853	(3.07)	3,229	513K	29B
1400/06/23	59,688	58,000	59,688	58,652	2.82	2,556	366K	21B
1400/06/22	57,000	54,350	59,782	57,046	0.19	1,931	623K	36B
1400/06/21	59,190	56,860	59,190	56,936	(4.87)	1,547	1M	84B
1400/06/20	61,010	59,090	61,500	59,852	(2.33)	2,052	1M	72B
1400/06/17	61,020	60,150	63,057	61,279	(2.71)	5,593	1M	73B
1400/06/16	64,213	62,010	64,221	62,985	(2.88)	3,258	711K	45B
1400/06/15	64,166	64,161	65,839	64,855	0.13	3,526	881K	57B
1400/06/14	64,510	64,090	67,500	64,768	(3.2)	2,151	1M	80B
1400/06/13	66,000	65,900	68,440	66,908	2.45	1,829	675K	45B
1400/06/10	63,100	63,000	65,801	65,307	4.21	1,922	2M	162B
1400/06/09	59,300	59,290	65,522	62,668	0.42	1,803	1M	78B
1400/06/08	62,400	62,369	64,250	62,408	(4.94)	940	2M	94B
1400/06/07	68,600	64,190	68,600	65,651	(2.84)	2,306	1M	70B
1400/06/06	66,000	65,800	69,120	67,568	0.40	2,302	1M	90B
1400/06/03	68,320	66,593	69,125	67,299	(3.99)	2,734	1M	100B
1400/06/02	70,210	68,271	71,270	70,097	3.26	1,817	835K	59B
1400/06/01	64,000	64,000	68,276	67,885	4.40	2,084	2M	154B
1400/05/31	64,990	64,050	65,470	65,025	2.78	1,937	1M	75B
1400/05/24	61,200	61,200	63,868	63,264	4.01	1,668	1M	66B
1400/05/23	61,856	59,100	62,000	60,827	(1.66)	1,776	779K	47B
1400/05/20	62,020	61,122	62,500	61,856	(0.92)	2,239	1M	72B
1400/05/19	61,350	61,350	63,498	62,428	1.07	1,516	784K	49B
1400/05/18	60,200	60,200	62,980	61,765	0.62	1,521	493K	30B
1400/05/17	60,800	58,301	62,280	61,385	3.21	1,405	615K	38B
1400/05/16	60,100	58,100	61,000	59,476	0.19	1,299	608K	36B
1400/05/13	57,000	56,200	60,498	59,364	1.38	1,458	592K	35B
1400/05/12	59,760	57,530	59,760	58,555	(2.43)	1,225	480K	28B
1400/05/11	62,000	59,220	62,000	60,016	(1.01)	1,555	758K	45B
1400/05/10	59,840	57,000	61,205	60,628	4.01	2,660	3M	174B
1400/05/09	57,900	56,001	58,469	58,291	4.68	2,328	3M	155B
1400/05/06	52,150	52,150	55,833	55,685	4.72	1,128	987K	55B
1400/05/05	54,462	52,651	54,462	53,175	(3.66)	1,567	1M	54B
1400/05/04	57,000	54,462	58,500	55,198	(3.72)	2,280	2M	91B
1400/04/28	58,510	56,210	59,992	57,328	(3.11)	2,277	2M	90B
1400/04/27	57,999	57,000	60,131	59,168	3.32	2,335	2M	94B
1400/04/26	55,890	55,205	57,540	57,268	4.50	2,446	2M	126B
1400/04/23	53,702	53,100	56,500	54,800	0.28	1,981	490K	27B
1400/04/22	54,400	53,640	55,900	54,645	(2.74)	1,608	829K	45B
1400/04/21	57,280	55,001	57,990	56,183	(0.49)	1,966	1M	70B
1400/04/20	56,560	54,265	56,570	56,458	4.79	1,325	1M	57B
1400/04/19	53,970	50,550	55,417	53,877	2.08	1,936	1M	70B
1400/04/16	52,510	51,696	54,900	52,779	(2.99)	1,776	1M	65B
1400/04/15	54,650	53,000	54,661	54,408	4.51	1,977	1M	76B
1400/04/14	50,920	50,510	52,427	52,059	4.26	1,536	918K	48B
1400/04/13	46,351	46,351	50,421	49,931	3.98	1,442	796K	40B
1400/04/12	48,420	47,792	48,420	48,020	0.48	1,311	1M	57B
1400/04/09	48,000	45,797	48,500	47,792	(0.86)	1,451	1M	55B
1400/04/08	47,560	47,500	50,000	48,207	0.24	1,513	1M	51B
1400/04/07	48,270	47,680	48,820	48,091	0.44	1,470	633K	30B
1400/04/06	47,800	46,521	48,390	47,881	0.24	1,516	1M	62B
1400/04/05	48,890	46,510	48,890	47,767	(0.09)	1,825	1M	55B
1400/04/02	47,400	46,640	48,450	47,809	2.25	1,303	427K	20B
1400/04/01	44,251	44,251	47,172	46,756	4.07	1,690	1M	69B
1400/03/31	44,490	44,000	45,510	44,926	0.33	1,247	605K	27B
1400/03/30	43,870	43,870	46,060	44,778	(0.09)	1,286	515K	23B
1400/03/29	43,810	43,110	46,000	44,819	0.11	1,002	393K	18B
1400/03/26	44,070	44,070	45,500	44,768	(1.07)	1,868	452K	20B
1400/03/25	43,401	43,401	45,768	45,253	(0.53)	2,019	1M	55B
1400/03/24	46,600	44,784	46,600	45,494	2.03	1,764	713K	32B
1400/03/23	43,090	42,210	45,244	44,589	3.83	1,590	1M	49B
1400/03/22	42,020	42,020	43,800	42,945	0.64	1,263	673K	29B
1400/03/19	41,200	41,200	43,550	42,674	(0.64)	1,270	573K	24B
1400/03/18	43,010	42,010	44,398	42,949	(0.18)	1,781	1M	50B
1400/03/17	40,710	40,710	43,452	43,027	3.97	2,236	3M	121B
1400/03/12	40,000	39,801	42,440	41,383	1.69	1,343	543K	22B
1400/03/11	39,710	39,710	41,900	40,694	(1.36)	1,110	472K	19B
1400/03/10	40,000	40,000	42,600	41,255	(0.55)	1,508	591K	24B
1400/03/09	44,900	41,033	44,900	41,482	(3.96)	2,780	2M	83B
1400/03/08	41,710	41,710	43,482	43,192	4.30	2,824	2M	68B
1400/03/05	40,690	39,530	42,150	41,412	2.12	4,809	1M	54B
1400/03/04	39,300	39,300	41,900	40,554	(0.09)	3,729	1M	50B
1400/03/03	42,920	40,000	43,180	40,592	(3.59)	4,267	3M	138B
1400/03/02	40,362	40,362	42,380	42,105	4.41	1,675	2M	66B
1400/03/01	37,401	37,401	41,110	40,327	3.00	6,115	3M	131B
1400/02/29	39,989	37,990	41,900	39,153	(22.95)	2,696	3M	105B
1400/02/22	54,093	54,093	54,093	55,682	(0.15)	63	44K	2B
1400/02/21	54,125	54,125	54,125	55,765	(0.06)	22	18K	965M
1400/02/20	54,133	54,133	54,133	55,798	(0.02)	12	5K	275M
1400/02/19	54,137	54,137	54,137	55,807	(0.01)	7	2K	114M
1400/02/18	54,139	54,139	54,139	55,811	0.0	6	1K	68M
1400/02/15	54,142	54,142	54,142	55,813	(0.01)	10	1K	81M
1400/02/13	54,144	54,144	54,144	55,816	0.0	7	1K	63M
1400/02/12	54,176	54,176	54,176	55,818	(0.06)	16	18K	954M
1400/02/11	55,058	55,058	55,058	55,851	(1.6)	105	470K	26B
1400/02/08	56,679	56,679	56,679	56,760	(2.86)	128	812K	46B
1400/02/07	56,744	56,744	56,744	58,431	(0.11)	33	32K	2B
1400/02/06	56,749	56,749	56,749	58,498	(0.01)	13	3K	162M
1400/02/05	56,750	56,750	56,750	58,504	0.0	6	657	37M
1400/02/04	56,964	56,964	56,964	58,505	(0.37)	20	106K	6B
1400/02/01	56,974	56,974	56,974	58,725	(0.02)	25	5K	306M
1400/01/31	57,584	57,584	57,584	58,736	(0.04)	30	17K	960M
1400/01/30	57,646	57,646	57,646	58,759	(0.11)	7	46K	3B
1400/01/29	57,732	57,732	57,732	58,822	(0.15)	14	63K	4B
1400/01/28	57,739	57,739	57,739	58,910	(0.01)	11	5K	290M
1400/01/25	57,744	57,744	57,744	58,917	(0.01)	13	3K	193M
1400/01/24	57,848	57,848	57,848	58,922	(0.18)	43	76K	4B
1400/01/23	57,855	57,855	57,855	59,028	(0.01)	20	5K	270M
1400/01/22	57,894	57,894	57,894	59,035	(0.07)	23	28K	2B
1400/01/21	57,897	57,897	57,897	59,075	(0.01)	14	2K	111M
1400/01/18	57,938	57,938	57,938	59,078	(0.07)	33	29K	2B
1400/01/17	59,006	58,963	60,500	59,120	(1.74)	1,234	1M	77B
1400/01/16	59,842	59,842	61,740	60,166	(1.47)	5,981	6M	354B
1400/01/15	59,917	59,917	59,917	61,063	(0.12)	22	51K	3B
1400/01/14	59,920	59,920	59,920	61,139	0.0	14	2K	136M
1400/01/11	59,958	59,958	59,958	61,142	(0.06)	33	26K	2B
1400/01/10	60,057	60,057	60,057	61,181	(0.16)	43	67K	4B
1400/01/08	60,090	60,090	60,090	61,282	(0.06)	44	23K	1B
1400/01/07	60,138	60,138	60,138	61,316	(0.08)	69	32K	2B
1399/12/27	60,207	60,207	60,207	61,365	(0.11)	110	46K	3B
1399/12/26	60,255	60,255	60,255	61,435	(0.08)	74	32K	2B
1399/12/25	60,268	60,268	60,268	61,484	(0.02)	33	9K	529M
1399/12/24	60,281	60,281	60,281	61,497	(0.02)	39	9K	547M
1399/12/23	60,300	60,300	60,300	61,511	(0.03)	35	12K	740M
1399/12/20	60,345	60,345	60,345	61,530	(0.07)	21	30K	2B
1399/12/19	60,400	60,400	60,400	61,576	(0.09)	32	36K	2B
1399/12/18	60,471	60,471	60,471	61,632	(0.12)	43	48K	3B
1399/12/17	60,537	60,537	60,537	61,705	(0.11)	30	44K	3B
1399/12/16	60,625	60,625	60,625	61,772	(0.15)	35	59K	4B
1399/12/13	60,819	60,819	60,819	61,862	(0.32)	67	127K	8B
1399/12/12	61,019	61,019	61,019	62,060	(0.33)	101	131K	8B
1399/12/11	61,305	61,305	61,305	62,264	(0.47)	60	187K	11B
1399/12/10	61,319	61,319	61,319	62,556	(0.02)	16	9K	555M
1399/12/09	61,332	61,332	61,332	62,570	(0.02)	18	8K	499M
1399/12/06	61,541	61,541	61,541	62,583	(0.34)	86	132K	8B
1399/12/05	61,854	61,854	61,854	62,796	(0.51)	128	197K	12B
1399/12/04	62,169	62,169	62,169	63,116	(0.51)	24	197K	12B
1399/12/03	62,646	62,646	62,646	63,437	(0.76)	54	296K	19B
1399/12/02	63,055	63,055	63,055	63,924	(0.65)	155	252K	16B
1399/11/29	66,700	63,966	69,187	64,341	(1.42)	1,486	2M	129B
1399/11/28	64,000	62,300	66,088	65,271	4.69	5,334	5M	321B
1399/11/27	63,097	60,000	63,097	62,348	4.74	8,451	10M	603B
1399/11/26	59,526	59,526	59,526	59,526	6.00	1,822	2M	124B
1399/11/25	57,415	57,415	57,415	56,157	3.68	1,565	566K	32B
1399/11/21	53,500	52,690	55,600	54,166	(0.41)	3,703	2M	111B
1399/11/20	56,900	52,500	56,900	54,391	(0.66)	4,198	3M	137B
1399/11/19	54,315	52,100	55,727	54,751	3.16	4,846	4M	215B
1399/11/18	50,000	49,000	53,643	53,074	3.89	5,074	4M	217B
1399/11/15	51,000	50,574	52,990	51,089	(4.03)	1,413	858K	44B
1399/11/14	50,560	50,560	54,950	53,235	0.53	4,297	3M	136B
1399/11/13	52,400	52,315	55,100	52,955	(3.84)	2,622	2M	99B
1399/11/12	57,590	52,300	57,600	55,068	0.21	3,871	2M	136B
1399/11/11	52,791	52,791	55,430	54,954	4.10	2,433	1M	56B
1399/11/08	49,500	49,100	53,846	52,791	2.94	3,959	3M	165B
1399/11/07	52,410	50,119	54,400	51,282	(2.79)	2,129	1M	77B
1399/11/06	51,000	50,467	55,000	52,756	(0.69)	2,981	1M	78B
1399/11/05	55,610	50,381	55,683	53,123	0.17	4,060	3M	168B
1399/11/04	53,000	50,920	53,464	53,032	4.15	2,321	897K	48B
1399/11/01	51,250	48,852	51,294	50,919	4.23	2,936	2M	82B
1399/10/30	48,380	48,380	50,872	48,852	(4.07)	4,624	4M	176B
1399/10/29	49,177	49,177	49,177	50,926	(1.62)	300	300K	15B
1399/10/27	51,330	51,261	53,580	51,765	(4.06)	1,256	910K	47B
1399/10/24	53,700	53,687	55,290	53,958	(4.52)	2,976	2M	93B
1399/10/23	57,650	53,300	58,700	56,512	0.97	5,441	3M	153B
1399/10/22	55,790	53,680	56,333	55,971	4.32	4,437	2M	140B
1399/10/21	51,350	51,350	54,188	53,651	3.96	4,968	2M	95B
1399/10/20	51,510	51,357	53,900	51,608	(4.54)	2,716	1M	70B
1399/10/17	57,980	53,665	57,990	54,060	(4.3)	4,202	2M	124B
1399/10/16	56,999	52,180	57,071	56,489	3.93	6,890	3M	184B
1399/10/15	53,000	53,000	54,511	54,354	4.70	4,357	2M	98B
1399/10/14	51,312	51,312	54,300	51,916	(3.88)	5,381	2M	125B
1399/10/13	52,840	52,831	54,180	54,012	(2.88)	1,226	522K	28B
1399/10/10	57,632	55,306	59,200	55,611	(4.47)	5,878	3M	146B
1399/10/09	57,632	57,632	60,490	58,216	(4.04)	5,652	3M	183B
1399/10/08	59,670	59,663	60,000	60,665	(3.4)	740	574K	34B
1399/10/07	65,300	59,082	65,300	62,803	0.98	9,413	6M	385B
1399/10/06	62,200	60,000	62,364	62,191	4.71	3,860	2M	125B
1399/10/03	59,590	57,900	59,773	59,395	4.34	4,099	2M	104B
1399/10/02	54,990	53,700	57,836	56,927	3.35	5,347	2M	129B
1399/10/01	56,000	53,544	57,900	55,082	(2.27)	4,421	2M	104B
1399/09/30	60,194	55,578	60,194	56,362	(3.66)	3,708	2M	121B
1399/09/29	55,910	55,080	58,653	58,503	4.73	4,017	2M	130B
1399/09/26	55,805	55,805	57,500	55,860	(4.91)	2,033	2M	94B
1399/09/25	56,739	56,739	56,739	58,742	(1.65)	454	252K	14B
1399/09/24	61,815	58,725	63,000	59,725	(3.38)	4,176	2M	127B
1399/09/23	61,971	60,948	64,000	61,815	(3.65)	5,081	3M	185B
1399/09/22	66,600	61,971	68,000	64,155	(1.65)	6,726	3M	174B
1399/09/19	65,000	63,600	66,100	65,232	0.36	10,699	3M	171B
1399/09/18	64,850	62,690	67,000	65,000	0.07	9,863	3M	199B
1399/09/17	65,279	63,070	65,279	64,955	4.48	8,245	8M	498B
1399/09/16	61,470	60,510	62,426	62,171	4.57	3,626	1M	81B
1399/09/15	59,000	57,166	61,500	59,454	(1.2)	7,347	4M	223B
1399/09/12	62,441	56,495	62,441	60,174	1.19	11,759	10M	577B
1399/09/11	60,295	60,295	60,295	59,468	3.56	2,802	675K	41B
1399/09/10	59,087	59,087	59,087	57,424	2.04	2,661	388K	23B
1399/09/09	58,121	58,121	58,121	56,274	1.66	1,671	315K	18B
1399/09/08	55,354	55,354	55,354	55,354	5.00	2,715	1M	75B
1399/09/05	52,719	52,719	52,719	52,719	5.00	2,406	2M	96B
1399/09/04	50,209	50,209	50,209	50,209	5.00	3,495	2M	105B
1399/09/03	46,280	45,000	48,381	47,819	3.78	6,192	4M	180B
1399/09/02	44,520	44,520	47,268	46,078	(1.14)	4,034	2M	78B
1399/09/01	49,000	45,162	49,450	46,610	(1.95)	6,116	4M	182B
1399/08/28	46,500	45,320	48,168	47,538	3.63	6,408	3M	146B
1399/08/27	42,061	42,061	46,141	45,875	4.39	5,436	3M	141B
1399/08/26	43,301	43,289	45,420	43,944	(3.56)	4,865	2M	83B
1399/08/25	48,291	43,693	48,291	45,567	(0.92)	5,189	3M	134B
1399/08/24	44,970	43,200	46,403	45,992	4.07	5,420	2M	96B
1399/08/21	43,720	43,685	45,897	44,194	(3.89)	5,634	3M	149B
1399/08/20	46,450	45,217	48,341	45,984	(3.39)	2,430	1M	48B
1399/08/19	47,374	47,374	49,860	47,596	(4.55)	3,410	2M	115B
1399/08/18	47,479	47,479	47,479	49,867	(0.22)	53	44K	2B
1399/08/17	48,210	48,091	49,600	49,977	(1.27)	555	266K	13B
1399/08/14	50,090	50,090	52,700	50,622	(3.99)	6,922	3M	163B
1399/08/12	50,161	50,161	50,161	52,726	(0.14)	73	26K	1B
1399/08/11	52,420	50,844	52,420	52,801	(1.34)	736	265K	14B
1399/08/10	52,308	52,308	56,750	53,520	(2.8)	11,118	4M	231B
1399/08/07	52,455	52,455	52,455	55,061	(0.28)	106	50K	3B
1399/08/06	52,503	52,503	52,503	55,215	(0.09)	41	16K	863M
1399/08/05	52,579	52,579	52,579	55,266	(0.14)	53	26K	1B
1399/08/03	53,373	53,373	53,390	55,346	(1.49)	617	265K	14B
1399/07/30	56,500	55,688	60,020	56,182	(4.16)	4,153	1M	81B
1399/07/29	55,869	55,869	55,869	58,618	(0.32)	120	52K	3B
1399/07/28	56,035	56,035	56,035	58,809	(0.3)	110	48K	3B
1399/07/27	60,300	58,641	60,850	58,984	(4.44)	3,260	990K	58B
1399/07/23	61,700	60,010	64,390	61,727	(6.12)	4,855	2M	98B
1399/07/22	66,000	65,143	68,080	65,753	(4.11)	2,143	714K	47B
1399/07/21	68,310	68,277	70,990	68,571	(4.59)	3,715	1M	82B
1399/07/20	71,160	68,760	75,000	71,870	(0.7)	13,487	4M	301B
1399/07/19	70,890	70,890	76,446	72,378	(3.01)	9,961	5M	337B
1399/07/16	77,231	69,877	77,231	74,621	1.45	15,570	6M	470B
1399/07/14	69,242	69,242	76,530	73,554	0.92	14,659	8M	582B
1399/07/13	69,331	69,331	69,331	72,886	(0.13)	58	17K	1B
1399/07/12	69,711	69,711	69,711	72,979	(0.55)	188	74K	5B
1399/07/09	69,788	69,788	69,788	73,379	(0.11)	46	15K	1B
1399/07/08	69,926	69,926	69,926	73,461	(0.2)	36	27K	2B
1399/07/07	69,939	69,939	69,939	73,606	(0.02)	22	3K	175M
1399/07/06	69,958	69,958	69,958	73,620	(0.03)	17	4K	248M
1399/07/05	70,148	70,148	70,148	73,639	(0.27)	93	37K	3B
1399/07/02	70,710	70,710	70,710	73,839	(0.8)	172	106K	7B
1399/07/01	70,789	70,789	70,789	74,431	(0.11)	54	15K	1B
1399/06/31	70,817	70,817	70,817	74,514	(0.04)	34	5K	379M
1399/06/30	70,920	70,920	70,920	74,544	(0.14)	81	19K	1B
1399/06/29	71,467	71,467	71,467	74,652	(0.77)	256	102K	7B
1399/06/26	78,100	73,644	80,200	75,228	(2.96)	9,027	3M	197B
1399/06/25	74,731	74,731	81,400	77,519	(1.46)	21,292	6M	449B
1399/06/24	77,676	77,676	77,676	78,664	(3.79)	392	460K	36B
1399/06/23	77,769	77,769	77,769	81,764	(0.12)	62	15K	1B
1399/06/22	78,239	78,239	78,239	81,862	(0.6)	217	73K	6B
1399/06/19	78,608	78,608	78,608	82,356	(0.47)	158	56K	4B
1399/06/18	78,683	78,683	78,683	82,745	(0.1)	49	11K	889M
1399/06/17	78,788	78,788	78,788	82,824	(0.13)	56	16K	1B
1399/06/16	79,162	79,162	79,162	82,934	(0.47)	166	56K	4B
1399/06/15	79,953	79,953	79,953	83,328	(0.99)	283	118K	9B
1399/06/12	80,103	80,103	80,103	84,161	(0.19)	104	21K	2B
1399/06/11	80,300	80,300	80,300	84,318	(0.25)	159	28K	2B
1399/06/10	88,430	83,162	88,430	84,526	(3.44)	2,608	818K	69B
1399/06/05	83,550	83,550	88,778	87,538	3.53	10,520	2M	216B
1399/06/04	83,670	83,670	89,013	84,551	(4.0)	13,600	5M	424B
1399/06/03	83,908	83,908	83,908	88,073	(0.28)	170	31K	3B
1399/06/02	84,290	84,290	84,290	88,324	(0.45)	201	49K	4B
1399/06/01	88,244	88,244	91,999	88,726	(4.48)	2,141	563K	50B
1399/05/29	89,765	89,765	89,765	92,888	(1.69)	452	165K	15B
1399/05/28	92,557	92,557	100,997	94,489	(3.02)	17,158	4M	414B
1399/05/27	94,889	94,889	94,889	97,428	(2.46)	614	240K	23B
1399/05/26	96,245	96,245	96,245	99,883	(1.41)	349	137K	13B
1399/05/25	97,442	97,442	97,442	101,310	(1.23)	458	120K	12B
1399/05/22	100,997	100,997	100,997	102,570	(3.52)	869	305K	31B
1399/05/21	102,324	102,324	102,324	106,312	(1.3)	347	113K	12B
1399/05/20	104,411	104,411	104,411	107,709	(2.0)	623	173K	18B
1399/05/19	109,500	109,478	114,000	109,906	(4.63)	3,776	1M	140B
1399/05/15	121,010	109,504	121,010	115,239	(0.02)	16,923	4M	423B
1399/05/14	115,614	112,000	116,195	115,267	4.16	13,783	3M	299B
1399/05/13	111,181	106,426	111,181	110,662	4.51	12,339	4M	487B
1399/05/12	106,426	106,426	106,426	105,887	4.47	3,983	462K	49B
1399/05/11	101,502	101,502	101,502	101,359	4.85	4,856	502K	51B
1399/05/08	98,000	94,447	102,850	96,669	(2.76)	32,046	6M	545B
1399/05/07	98,980	98,980	103,428	99,417	(4.58)	23,144	6M	606B
1399/05/06	104,189	104,189	104,189	104,189	(5.0)	1,220	461K	48B
1399/05/05	114,010	108,178	114,010	109,672	(3.69)	6,416	2M	168B
1399/05/04	111,400	111,200	114,314	113,871	4.59	17,341	4M	482B
1399/05/01	108,871	108,871	108,871	108,871	(5.0)	1,825	454K	49B
1399/04/31	114,000	113,646	120,036	114,601	(4.2)	6,425	2M	206B
1399/04/30	123,000	115,276	126,800	119,627	(1.41)	34,017	7M	788B
1399/04/29	129,211	116,907	129,211	121,343	(1.39)	48,230	13M	2T
1399/04/28	122,000	122,000	123,979	123,059	4.22	20,503	3M	389B
1399/04/25	118,076	118,076	118,076	118,076	(5.0)	1,376	615K	73B
1399/04/24	123,300	123,300	123,300	124,290	(4.24)	1,001	286K	35B
1399/04/23	129,789	129,789	129,789	129,789	(5.0)	1,991	746K	97B
1399/04/22	133,787	133,787	147,869	136,619	(2.99)	37,107	14M	2T
1399/04/21	140,828	140,828	140,828	140,828	(5.0)	2,833	935K	132B
1399/04/18	156,595	141,683	156,595	148,240	(0.6)	27,210	7M	974B
1399/04/17	149,139	149,139	149,139	149,139	5.00	5,530	479K	72B
1399/04/16	142,452	142,452	142,452	142,038	4.69	5,149	376K	54B
1399/04/15	137,106	137,106	137,106	135,669	3.90	5,250	313K	43B
1399/04/14	130,935	124,770	130,935	130,578	4.71	13,642	2M	325B
1399/04/11	124,700	124,700	124,700	124,700	22.03	1,270	635K	79B
1399/04/09	102,386	99,000	102,386	102,191	4.80	3,351	832K	85B
1399/04/08	97,850	94,001	97,850	97,511	4.64	11,023	3M	302B
1399/04/07	95,349	95,349	95,349	93,191	2.62	4,416	289K	28B
1399/04/04	86,490	86,490	91,628	90,809	4.06	8,707	1M	110B
1399/04/03	87,436	86,000	87,436	87,265	4.79	12,583	5M	395B
1399/04/02	83,366	80,000	83,366	83,273	4.88	9,997	2M	203B
1399/04/01	78,000	74,300	82,061	79,397	1.59	52,667	13M	1T
1399/03/31	78,213	76,000	78,213	78,154	4.92	9,772	4M	304B
1399/03/27	74,489	74,489	74,489	74,489	5.00	5,325	885K	66B
1399/03/26	72,807	72,807	72,807	70,942	2.31	5,913	351K	26B
1399/03/25	70,872	70,872	70,872	69,340	2.73	5,656	415K	29B
1399/03/24	69,016	69,016	69,016	67,498	2.69	6,690	409K	28B
1399/03/21	67,450	67,450	67,450	65,730	2.32	4,752	378K	26B
1399/03/18	65,892	65,892	65,892	64,239	2.36	3,636	385K	25B
1399/03/17	64,432	64,432	64,432	62,755	2.27	5,789	369K	24B
1399/03/13	62,645	62,645	62,645	61,363	2.85	7,273	538K	34B
1399/03/12	58,175	57,800	60,507	59,662	3.53	18,387	5M	295B
1399/03/11	57,781	55,682	57,781	57,626	4.72	15,781	7M	396B
1399/03/10	55,682	55,682	55,682	55,030	3.77	8,528	711K	40B
1399/03/07	52,200	52,000	53,670	53,031	3.75	39,646	4M	207B
1399/03/06	52,684	47,668	52,684	51,115	1.87	161,826	27M	1T
1399/03/03	50,796	50,796	50,796	50,176	3.72	18,946	769K	39B
1399/02/31	48,996	48,996	48,996	48,378	3.68	25,778	884K	43B
1399/02/30	47,476	47,476	47,476	46,663	3.20	18,433	770K	37B
1399/02/29	46,391	46,391	46,391	45,216	2.34	14,599	563K	26B
1399/02/28	44,884	44,884	44,884	44,182	3.36	21,666	807K	36B
1399/02/27	43,663	43,663	43,663	42,747	2.80	13,180	673K	29B
1399/02/16	44,044	44,044	44,044	43,884	4.62	15,609	1M	52B
1399/02/15	43,142	43,142	43,142	41,947	2.09	9,554	534K	23B
1399/02/14	42,190	42,190	42,190	41,088	2.26	7,822	576K	24B
1399/02/13	41,140	41,140	41,140	40,181	2.55	7,807	651K	27B
1399/02/10	40,499	40,499	40,499	39,181	1.58	12,047	442K	18B
1399/02/09	39,678	39,678	39,678	38,571	2.07	14,674	578K	23B
1399/02/08	38,909	38,909	38,909	37,789	1.98	14,105	552K	21B
1399/02/07	38,134	38,134	38,134	37,057	2.03	12,975	567K	22B
1399/02/06	37,617	37,617	37,617	36,319	1.38	10,476	384K	14B
1399/02/03	37,052	37,052	37,052	35,826	1.52	10,242	458K	17B
1399/02/02	36,573	36,573	36,573	35,288	1.31	11,039	394K	14B
1399/02/01	35,998	35,998	35,998	34,832	1.60	13,545	480K	17B
1399/01/31	35,476	35,476	35,476	34,284	1.47	12,372	442K	16B
1399/01/30	34,950	34,950	34,950	33,787	1.51	12,887	453K	16B
1399/01/27	33,849	33,849	33,849	33,286	3.25	31,117	1M	38B
1399/01/26	32,238	32,238	32,238	32,238	5.00	60,053	2M	70B
1399/01/25	31,450	31,450	31,450	30,703	2.50	18,653	858K	27B
1399/01/24	31,044	31,044	31,044	29,953	1.31	9,673	448K	14B
1399/01/23	30,667	30,667	30,667	29,566	1.23	11,229	420K	13B
1399/01/20	29,885	29,885	29,885	29,207	2.62	26,051	991K	30B
1399/01/19	29,114	29,114	29,114	28,462	2.65	27,977	1M	29B
1399/01/18	28,482	28,482	28,482	27,728	2.22	22,694	840K	24B
1399/01/17	28,079	28,079	28,079	27,126	1.44	14,871	544K	15B
1399/01/16	27,728	27,728	27,728	26,742	1.26	13,408	478K	13B
1399/01/11	27,424	27,424	27,424	26,408	1.11	11,371	434K	12B
1399/01/10	27,090	27,090	27,090	26,119	1.24	12,756	486K	13B
1399/01/09	26,777	26,777	26,777	25,800	1.17	11,535	458K	12B
1399/01/06	26,570	26,570	26,570	25,502	0.78	8,675	310K	8B
1399/01/05	26,418	26,418	26,418	25,305	0.58	6,476	228K	6B
1398/12/28	26,267	26,267	26,267	25,160	0.57	6,960	244K	6B
1398/12/27	26,141	26,141	26,141	25,017	0.48	5,892	205K	5B
1398/12/26	26,011	26,011	26,011	24,897	0.50	6,132	213K	6B
1398/12/25	24,773	24,773	24,773	24,773	5.00	5,167	3M	73B
1398/12/24	24,675	24,675	24,675	23,594	0.40	4,926	170K	4B
1398/12/21	23,500	23,500	23,500	23,500	2250.00	1,611,941	58M	1T