Name: سیمان اردستان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان اردستان
اردستان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	28,770	28,770	30,390	29,260	(1.32)	1,116	7M	205B
1405/06/28	29,680	29,640	30,490	29,650	(2.95)	1,869	14M	405B
1405/06/25	30,860	30,420	31,490	30,550	(2.58)	1,014	5M	160B
1405/06/24	31,180	31,170	31,880	31,360	(2.4)	1,316	4M	137B
1405/06/23	32,860	31,880	32,990	32,130	(2.22)	676	4M	116B
1405/06/22	33,450	31,730	33,470	32,860	1.05	1,259	7M	242B
1405/06/21	32,550	31,820	32,550	32,520	2.88	938	6M	194B
1405/06/18	31,710	30,350	31,710	31,610	2.66	1,269	12M	376B
1405/06/17	30,790	30,790	30,790	30,790	2.98	275	3M	91B
1405/06/16	29,900	29,900	29,900	29,900	3.00	221	2M	45B
1405/06/15	29,030	29,030	29,030	29,030	2.98	204	2M	46B
1405/06/14	28,190	28,170	28,190	28,190	3.00	426	3M	90B
1405/06/11	26,110	26,110	27,710	27,370	1.71	1,062	7M	195B
1405/06/10	26,520	25,860	27,320	26,910	1.39	1,114	7M	181B
1405/06/09	27,310	26,520	27,310	26,540	(2.89)	1,349	5M	143B
1405/06/08	27,800	27,130	27,800	27,330	0.92	1,027	5M	137B
1405/06/07	27,800	27,130	27,800	27,330	0.92	1,027	5M	137B
1405/06/04	27,160	26,800	27,170	27,080	2.65	1,235	4M	121B
1405/06/03	25,740	25,740	26,510	26,380	2.49	742	7M	187B
1405/06/02	25,600	25,590	26,220	25,740	(2.43)	777	4M	105B
1405/06/01	26,600	25,510	26,960	26,380	0.76	936	5M	124B
1405/05/31	26,280	25,650	26,290	26,180	2.51	482	3M	70B
1405/05/28	25,190	24,950	26,200	25,540	(0.51)	777	3M	75B
1405/05/27	26,630	25,440	26,630	25,670	(2.1)	1,474	8M	212B
1405/05/26	26,600	26,000	26,650	26,220	1.24	798	5M	128B
1405/05/25	25,700	25,550	26,360	25,900	(0.23)	904	4M	107B
1405/05/24	27,000	25,820	27,000	25,960	(2.44)	875	5M	120B
1405/05/21	27,560	25,970	27,560	26,610	(0.6)	864	5M	126B
1405/05/20	27,560	25,970	27,560	26,610	(0.6)	864	5M	126B
1405/05/19	26,660	26,420	27,210	26,770	(1.62)	1,134	6M	164B
1405/05/18	28,080	26,460	28,080	27,210	(0.22)	1,951	16M	426B
1405/05/17	27,270	27,270	27,270	27,270	2.98	130	2M	60B
1405/05/14	26,480	26,480	26,480	26,480	2.99	171	3M	67B
1405/05/13	25,710	25,620	25,710	25,710	2.96	307	4M	100B
1405/05/12	25,710	25,620	25,710	25,710	2.96	307	4M	100B
1405/05/11	25,150	24,680	25,310	24,970	1.50	838	6M	159B
1405/05/10	24,700	24,500	25,100	24,600	(2.57)	964	7M	169B
1405/05/07	25,900	25,220	25,900	25,250	(2.88)	901	8M	193B
1405/05/06	26,120	25,620	26,120	26,000	2.52	830	5M	132B
1405/05/05	25,360	25,360	25,360	25,360	2.96	156	2M	60B
1405/05/04	24,630	24,630	24,630	24,630	2.97	535	11M	273B
1405/05/03	24,900	23,720	25,120	23,920	(2.17)	973	5M	128B
1405/04/31	25,670	24,190	25,670	24,450	(1.93)	1,167	6M	142B
1405/04/30	24,930	24,260	24,930	24,930	2.97	268	3M	66B
1405/04/29	24,200	23,950	24,220	24,210	2.93	405	3M	79B
1405/04/28	23,470	23,470	23,950	23,520	(2.77)	978	7M	161B
1405/04/27	24,190	24,190	24,190	24,190	(2.97)	333	4M	85B
1405/04/24	25,440	24,680	25,440	24,930	0.93	969	6M	156B
1405/04/17	29,260	29,260	30,140	29,300	(2.85)	1,830	9M	265B
1405/04/16	30,920	29,840	30,920	30,160	0.43	1,918	7M	218B
1405/04/15	29,650	29,350	30,190	30,030	2.42	786	6M	170B
1405/04/14	29,650	29,350	30,190	30,030	2.42	786	6M	170B
1405/04/13	29,650	29,350	30,190	30,030	2.42	786	6M	170B
1405/04/10	29,650	29,350	30,190	30,030	2.42	786	6M	170B
1405/04/09	29,500	29,000	29,640	29,320	1.28	587	2M	68B
1405/04/08	28,050	28,050	29,650	28,950	0.56	947	6M	186B
1405/04/07	28,790	28,790	29,010	28,790	(3.0)	452	4M	102B
1405/04/06	30,200	29,000	30,200	29,680	0.71	1,198	5M	155B
1405/04/03	29,420	29,420	30,310	29,470	(2.8)	1,740	13M	371B
1405/04/01	30,320	30,320	30,320	30,320	(2.98)	142	1M	35B
1405/03/31	31,250	31,250	31,250	31,250	(2.98)	217	2M	56B
1405/03/30	33,700	32,000	33,700	32,210	(2.33)	810	6M	201B
1405/03/27	32,970	32,970	33,790	32,980	(2.94)	1,546	15M	502B
1405/03/26	35,330	33,290	35,330	33,980	(0.96)	2,574	23M	772B
1405/03/25	34,310	34,310	34,310	34,310	2.97	182	3M	88B
1405/03/24	33,320	33,320	33,320	33,320	3.00	127	2M	64B
1405/03/23	32,350	32,350	32,350	32,350	2.99	134	2M	74B
1405/03/20	31,410	31,200	31,410	31,410	2.98	691	6M	200B
1405/03/19	30,500	30,500	30,500	30,500	2.97	209	3M	92B
1405/03/18	29,450	29,450	30,990	29,620	(2.44)	1,889	20M	599B
1405/03/17	30,360	30,360	30,360	30,360	2.99	151	1M	35B
1405/03/16	29,600	28,930	29,600	29,480	2.57	1,765	14M	407B
1405/03/13	28,840	28,170	28,840	28,740	2.64	2,222	24M	679B
1405/03/12	28,000	28,000	28,000	28,000	2.98	194	3M	72B
1405/03/11	27,190	27,190	27,190	27,190	2.99	196	4M	102B
1405/03/10	26,400	26,400	26,400	26,400	2.96	164	5M	123B
1405/03/09	25,640	25,640	25,640	25,640	2.97	122	3M	72B
1405/03/06	24,900	24,900	24,900	24,900	2.98	129	3M	68B
1405/03/05	24,900	24,900	24,900	24,900	2.98	129	3M	68B
1405/03/04	24,180	24,180	24,180	24,180	2.98	426	9M	225B
1405/03/03	23,480	23,480	23,480	23,480	2.98	391	6M	149B
1405/03/02	22,800	22,800	22,800	22,800	2.98	69	376K	9B
1405/02/30	22,140	22,140	22,140	22,140	2.98	65	140K	3B
1405/02/29	20,890	20,890	22,170	21,500	(0.14)	1,349	27M	571B
1404/12/09	21,910	20,890	21,910	21,170	(1.67)	130	449K	10B
1404/12/06	20,600	20,600	21,580	21,530	2.72	228	767K	17B
1404/12/05	21,340	20,420	21,340	20,960	1.01	161	610K	13B
1404/12/04	20,760	20,600	20,760	20,750	2.93	156	406K	8B
1404/12/03	20,060	20,050	20,780	20,160	(2.42)	258	586K	12B
1404/12/02	20,720	20,650	20,720	20,660	(2.91)	293	1M	30B
1404/11/29	21,020	21,020	21,630	21,280	0.90	185	573K	12B
1404/11/28	21,740	20,850	21,740	21,090	(0.09)	288	946K	20B
1404/11/27	20,900	20,900	21,390	21,110	(0.98)	203	206K	4B
1404/11/26	21,430	21,280	21,530	21,320	(2.78)	264	995K	21B
1404/11/25	21,950	21,330	22,240	21,930	1.53	207	687K	15B
1404/11/21	21,620	21,480	22,020	21,600	0.37	440	894K	19B
1404/11/20	22,130	21,370	22,200	21,520	(2.32)	896	3M	70B
1404/11/19	22,550	21,760	22,550	22,030	0.55	716	2M	38B
1404/11/18	21,900	21,480	21,910	21,910	2.96	474	2M	48B
1404/11/14	21,770	21,000	21,770	21,280	0.66	265	1M	23B
1404/11/13	21,100	21,100	21,140	21,140	2.97	149	346K	7B
1404/11/12	19,990	19,990	21,000	20,530	(0.1)	364	952K	20B
1404/11/11	21,400	20,500	21,400	20,550	(2.74)	337	2M	36B
1404/11/08	21,060	21,060	21,730	21,130	(2.67)	846	4M	91B
1404/11/07	21,700	21,700	21,900	21,710	(2.95)	656	3M	65B
1404/11/06	22,370	22,370	22,370	22,370	(2.99)	90	424K	9B
1404/11/05	23,060	23,060	23,060	23,060	(2.99)	107	876K	20B
1404/11/04	24,740	23,570	24,750	23,770	(2.14)	516	3M	71B
1404/11/01	24,010	24,010	24,610	24,290	1.63	1,195	5M	121B
1404/10/30	23,570	23,420	24,160	23,900	1.88	641	3M	69B
1404/10/29	23,900	23,170	23,900	23,460	1.03	479	2M	48B
1404/10/28	22,600	22,600	23,250	23,220	2.83	351	2M	58B
1404/10/24	22,980	22,390	22,980	22,580	(2.17)	1,201	6M	135B
1404/10/23	23,450	22,800	23,980	23,080	(1.58)	865	2M	47B
1404/10/22	23,060	23,060	23,500	23,450	2.76	450	2M	45B
1404/10/21	22,480	22,440	23,600	22,820	(1.34)	777	3M	60B
1404/10/20	22,990	22,990	23,700	23,130	(2.41)	1,666	5M	127B
1404/10/17	24,480	23,600	24,910	23,700	(2.55)	1,063	9M	210B
1404/10/16	23,940	23,940	24,360	24,320	2.79	1,267	21M	509B
1404/10/15	23,500	23,110	24,480	23,660	(0.46)	1,580	9M	206B
1404/10/14	24,480	23,770	24,480	23,770	(2.98)	562	7M	160B
1404/10/10	24,290	24,290	25,040	24,500	(2.16)	4,112	9M	230B
1404/10/09	25,040	25,040	25,040	25,040	(2.98)	620	1M	25B
1404/10/08	25,810	25,810	25,810	25,810	(2.97)	285	2M	51B
1404/10/07	27,340	26,520	27,340	26,600	(2.71)	1,047	3M	81B
1404/10/06	27,500	26,670	27,590	27,340	2.05	1,111	8M	207B
1404/10/03	26,700	26,310	26,800	26,790	2.96	338	2M	65B
1404/10/02	26,080	25,560	26,080	26,020	2.72	772	6M	160B
1404/10/01	25,380	24,800	25,380	25,330	2.76	1,233	9M	221B
1404/09/30	24,590	24,450	24,650	24,650	2.97	1,149	13M	327B
1404/09/29	23,580	23,550	24,000	23,940	2.70	984	7M	177B
1404/09/26	23,320	22,980	23,660	23,310	1.04	909	3M	78B
1404/09/25	23,290	22,840	23,390	23,070	(0.04)	801	3M	65B
1404/09/24	23,130	22,960	23,400	23,080	0.57	701	3M	60B
1404/09/23	23,090	22,840	23,090	22,950	(0.17)	990	2M	43B
1404/09/22	23,300	22,880	23,450	22,990	0.17	790	3M	74B
1404/09/19	22,900	22,770	23,100	22,950	1.19	644	3M	58B
1404/09/18	23,170	22,430	23,290	22,680	(0.31)	856	4M	96B
1404/09/17	22,990	22,500	23,220	22,750	(0.26)	1,339	5M	112B
1404/09/16	23,600	22,530	23,600	22,810	(1.43)	1,326	3M	61B
1404/09/15	23,640	22,870	23,640	23,140	(0.73)	1,304	4M	88B
1404/09/12	23,600	23,140	23,600	23,310	(0.3)	1,195	3M	73B
1404/09/11	23,690	23,150	23,810	23,380	(0.38)	1,638	3M	70B
1404/09/10	23,670	23,120	23,990	23,470	0.09	1,141	3M	64B
1404/09/09	23,910	23,210	23,910	23,450	(0.42)	890	2M	42B
1404/09/08	23,330	23,330	23,950	23,550	0.94	522	889K	21B
1404/09/05	23,530	23,080	23,620	23,330	(0.89)	1,350	2M	37B
1404/09/04	23,650	23,300	23,990	23,540	0.64	402	1M	33B
1404/09/02	23,540	23,150	23,870	23,390	0.86	771	2M	41B
1404/09/01	23,340	23,040	23,340	23,190	0.78	980	3M	59B
1404/08/28	23,380	22,800	23,380	23,010	(0.17)	1,433	2M	49B
1404/08/27	23,070	22,910	23,300	23,050	0.79	519	961K	22B
1404/08/26	23,420	22,570	23,420	22,870	(0.17)	704	2M	41B
1404/08/25	22,790	22,720	23,180	22,910	1.78	678	2M	45B
1404/08/24	22,210	22,210	22,760	22,510	1.81	822	2M	48B
1404/08/21	21,440	21,440	22,410	22,110	0.14	557	1M	30B
1404/08/20	23,200	21,870	23,200	22,080	(2.04)	909	3M	74B
1404/08/19	22,940	22,260	22,940	22,540	(1.74)	943	2M	52B
1404/08/18	23,770	22,850	23,770	22,940	(2.59)	1,939	7M	164B
1404/08/17	23,730	23,290	23,990	23,550	(0.34)	1,309	2M	46B
1404/08/14	24,030	23,410	24,030	23,630	(0.55)	1,944	3M	79B
1404/08/13	23,870	23,610	23,880	23,760	(0.5)	1,086	2M	36B
1404/08/12	24,050	23,590	24,180	23,880	(0.25)	1,100	2M	59B
1404/08/11	23,900	23,740	24,280	23,940	0.72	557	1M	30B
1404/08/10	24,220	23,520	24,220	23,770	(0.71)	743	2M	53B
1404/08/07	23,950	23,810	24,290	23,940	(0.08)	609	944K	23B
1404/08/06	24,470	23,850	24,470	23,960	(0.08)	561	1M	33B
1404/08/05	24,040	23,800	24,500	23,980	(0.25)	696	2M	53B
1404/08/04	24,020	23,900	24,640	24,040	0.04	784	2M	42B
1404/08/03	24,500	23,800	24,660	24,030	(1.11)	577	2M	44B
1404/07/30	24,390	24,040	24,720	24,300	0.75	469	1M	33B
1404/07/29	24,270	23,930	24,410	24,120	0.37	797	2M	50B
1404/07/28	24,690	23,840	24,690	24,030	(0.83)	775	2M	55B
1404/07/27	24,540	24,000	24,580	24,230	(0.29)	1,027	3M	70B
1404/07/26	24,330	24,140	24,340	24,300	2.79	499	3M	74B
1404/07/23	23,150	22,850	23,730	23,640	2.60	988	7M	157B
1404/07/22	23,390	22,780	23,780	23,040	(1.5)	2,071	5M	124B
1404/07/21	23,410	23,250	23,840	23,390	(0.59)	978	3M	62B
1404/07/20	23,910	23,420	23,910	23,530	0.04	934	5M	116B
1404/07/19	23,630	23,460	23,690	23,520	(0.04)	449	1M	31B
1404/07/16	24,540	23,310	24,540	23,530	(1.42)	958	2M	49B
1404/07/15	24,060	23,600	24,470	23,870	(0.5)	1,620	4M	87B
1404/07/14	25,110	23,740	25,110	23,990	(1.96)	2,375	3M	76B
1404/07/13	24,590	24,100	24,590	24,470	2.47	663	4M	106B
1404/07/12	23,280	23,280	23,970	23,880	2.58	411	5M	115B
1404/07/09	23,570	22,990	23,810	23,280	(1.31)	1,748	2M	42B
1404/07/08	24,010	23,270	24,010	23,590	(1.13)	1,277	4M	102B
1404/07/07	23,890	23,360	23,910	23,860	2.76	704	5M	129B
1404/07/06	23,000	23,000	23,240	23,220	2.88	312	3M	63B
1404/07/05	21,950	21,910	22,670	22,570	2.54	845	3M	73B
1404/07/02	21,910	21,910	22,700	22,010	(2.52)	761	2M	41B
1404/07/01	22,770	22,460	22,900	22,580	(0.4)	290	729K	16B
1404/06/31	23,050	22,540	23,360	22,670	(0.04)	469	742K	17B
1404/06/30	22,580	22,440	23,400	22,680	(1.31)	931	2M	39B
1404/06/29	23,050	22,930	23,050	22,980	(2.75)	688	2M	42B
1404/06/26	23,640	23,500	23,900	23,630	(0.04)	160	290K	7B
1404/06/25	23,770	23,430	23,990	23,640	(0.59)	200	541K	13B
1404/06/24	23,680	23,600	24,400	23,780	(0.46)	369	1M	30B
1404/06/23	23,750	23,680	24,180	23,890	0.59	347	2M	37B
1404/06/22	23,880	23,510	24,100	23,750	(0.54)	296	863K	20B
1404/06/18	24,050	23,780	24,050	23,880	(0.21)	359	797K	19B
1404/06/17	23,740	23,640	24,230	23,930	1.23	344	1M	29B
1404/06/16	23,930	23,390	23,940	23,640	(1.25)	610	2M	49B
1404/06/15	24,000	23,710	24,620	23,940	(0.21)	389	1M	27B
1404/06/12	24,250	23,730	24,250	23,990	1.87	298	2M	55B
1404/06/11	22,700	22,700	23,940	23,550	1.16	352	2M	41B
1404/06/09	22,620	22,620	23,960	23,280	0.0	278	891K	21B
1404/06/08	23,260	23,260	23,970	23,280	(2.88)	274	2M	47B
1404/06/05	22,890	22,890	24,040	23,970	2.70	456	1M	35B
1404/06/04	23,410	23,250	23,590	23,340	0.17	356	1M	31B
1404/06/03	23,170	23,030	23,750	23,300	1.04	375	2M	39B
1404/06/01	22,670	22,590	23,130	23,060	2.67	236	1M	29B
1404/05/29	22,430	22,330	22,890	22,460	0.99	251	736K	17B
1404/05/28	22,010	21,890	22,380	22,240	(0.49)	262	2M	37B
1404/05/27	22,700	22,050	22,700	22,350	(0.93)	559	4M	79B
1404/05/26	22,060	22,060	22,570	22,560	2.92	240	4M	79B
1404/05/25	21,490	21,490	22,570	21,920	(1.04)	931	3M	56B
1404/05/22	22,400	22,150	22,410	22,150	(2.98)	222	938K	21B
1404/05/21	23,290	22,700	23,290	22,830	(0.04)	197	393K	9B
1404/05/20	22,650	22,650	23,420	22,840	0.31	237	584K	13B
1404/05/19	22,990	22,680	23,000	22,770	0.04	244	671K	15B
1404/05/18	22,320	22,300	22,990	22,760	1.83	363	2M	36B
1404/05/15	22,450	22,120	22,850	22,350	(1.97)	391	2M	38B
1404/05/14	23,700	22,450	23,700	22,800	(1.47)	1,194	3M	75B
1404/05/13	23,110	22,900	23,700	23,140	(0.26)	680	2M	50B
1404/05/12	22,760	22,760	24,150	23,200	(1.11)	1,021	5M	108B
1404/05/11	23,460	23,460	23,890	23,460	(2.98)	1,443	4M	91B
1404/05/08	24,180	24,180	24,180	24,180	(2.97)	153	2M	50B
1404/05/07	24,920	24,920	24,920	24,920	(3.0)	132	1M	34B
1404/05/06	25,800	25,550	25,900	25,690	(2.47)	121	762K	19B
1404/05/05	27,000	25,990	27,000	26,340	(0.68)	592	2M	58B
1404/05/04	26,700	25,890	27,110	26,520	0.72	517	2M	54B
1404/05/01	26,610	25,800	27,000	26,330	(0.98)	1,205	7M	182B
1404/04/31	26,610	26,100	26,610	26,590	2.90	618	11M	304B
1404/04/30	25,840	25,840	25,840	25,840	2.99	96	2M	48B
1404/04/29	25,090	25,090	25,090	25,090	3.00	146	3M	66B
1404/04/28	24,360	24,360	24,360	24,360	2.96	144	3M	69B
1404/04/22	27,060	27,060	27,060	27,060	2.97	305	3M	86B
1404/04/21	26,290	26,060	26,290	26,280	2.94	190	2M	54B
1404/04/18	25,130	25,130	26,660	25,530	(1.43)	618	2M	53B
1404/04/17	26,670	25,770	27,160	25,900	(2.48)	511	3M	67B
1404/04/16	25,670	25,670	26,670	26,560	2.55	383	2M	62B
1404/04/11	25,670	25,670	27,000	25,900	(2.12)	1,359	8M	208B
1404/04/10	25,720	25,720	25,720	26,460	(0.19)	25	57K	1B
1404/04/09	26,510	26,510	26,510	26,510	(2.96)	47	908K	24B
1404/04/08	27,160	27,160	27,160	27,320	(2.43)	52	732K	20B
1404/04/07	27,780	27,780	27,780	28,000	(2.2)	548	677K	19B
1404/03/21	28,630	28,540	28,900	28,630	0.0	301	979K	28B
1404/03/20	28,450	28,440	28,950	28,630	0.56	331	2M	59B
1404/03/19	28,870	28,150	29,010	28,470	(1.39)	611	849K	24B
1404/03/18	28,650	28,600	29,010	28,870	(0.14)	712	3M	96B
1404/03/17	29,480	28,560	29,480	28,910	(0.48)	713	2M	48B
1404/03/13	29,490	28,840	29,490	29,050	(0.92)	556	1M	31B
1404/03/12	29,490	28,640	29,490	29,320	2.37	239	1M	32B
1404/03/11	28,830	28,400	28,910	28,640	(0.66)	484	2M	44B
1404/03/10	29,200	28,620	29,200	28,830	(1.37)	1,324	2M	58B
1404/03/07	29,940	29,050	29,940	29,230	(2.37)	1,774	3M	91B
1404/03/06	31,300	29,630	31,300	29,940	(1.84)	982	2M	53B
1404/03/05	31,340	30,290	31,340	30,500	(2.31)	1,043	2M	64B
1404/03/04	31,100	30,420	31,340	31,220	2.60	889	4M	126B
1404/03/03	30,430	29,990	30,430	30,430	2.98	678	7M	199B
1404/02/31	28,720	28,580	29,660	29,550	2.60	872	6M	178B
1404/02/30	29,050	28,550	29,260	28,800	(0.83)	632	771K	22B
1404/02/29	28,960	28,580	29,800	29,040	(0.27)	559	2M	72B
1404/02/28	29,810	28,960	29,850	29,120	(2.45)	1,192	5M	144B
1404/02/27	29,880	29,430	30,500	29,850	(0.33)	757	2M	71B
1404/02/24	30,000	29,360	30,300	29,950	1.80	939	3M	100B
1404/02/23	29,670	28,820	29,690	29,420	2.05	831	5M	152B
1404/02/22	28,840	28,030	28,840	28,830	2.96	370	5M	148B
1404/02/21	28,340	27,910	28,600	28,000	(2.68)	922	3M	73B
1404/02/20	29,280	28,690	29,280	28,770	(2.71)	1,720	2M	54B
1404/02/17	30,970	29,470	30,970	29,570	(2.67)	980	4M	118B
1404/02/16	31,050	29,890	31,050	30,380	0.46	673	1M	45B
1404/02/15	30,300	29,470	30,650	30,240	1.61	596	2M	63B
1404/02/14	28,980	28,980	29,830	29,760	2.73	464	4M	106B
1404/02/13	29,000	28,690	29,480	28,970	(1.63)	2,020	3M	83B
1404/02/10	29,480	29,060	29,480	29,450	2.86	484	3M	90B
1404/02/09	28,620	28,130	28,650	28,630	2.91	803	5M	135B
1404/02/08	27,610	27,070	27,850	27,820	2.88	562	5M	139B
1404/02/07	26,810	26,710	27,310	27,040	0.63	594	2M	62B
1404/02/06	27,000	26,550	27,150	26,870	1.32	444	2M	48B
1404/02/03	26,060	25,910	26,870	26,520	1.14	485	1M	35B
1404/02/02	26,480	25,950	26,830	26,220	(0.61)	645	2M	41B
1404/02/01	26,450	25,700	26,480	26,380	2.61	489	4M	95B
1404/01/31	25,200	25,200	25,720	25,710	2.92	399	4M	111B
1404/01/30	26,000	24,910	26,000	24,980	(2.73)	1,398	3M	87B
1404/01/27	26,400	25,480	26,650	25,680	(2.21)	1,788	3M	79B
1404/01/26	26,900	26,080	26,900	26,260	0.11	743	3M	77B
1404/01/25	26,230	26,050	26,230	26,230	2.98	284	3M	83B
1404/01/24	25,460	25,330	25,470	25,470	2.99	201	962K	24B
1404/01/23	25,370	24,350	25,370	24,730	0.20	1,217	2M	46B
1404/01/20	25,560	24,200	25,680	24,680	(1.04)	641	2M	54B
1404/01/19	24,900	24,400	24,950	24,940	2.93	380	2M	42B
1404/01/18	24,480	23,770	24,480	24,230	1.94	865	3M	84B
1404/01/17	23,770	23,770	23,770	23,770	2.99	216	3M	69B
1404/01/16	22,500	22,500	23,090	23,080	2.94	550	5M	113B
1404/01/10	22,420	22,420	22,420	22,420	2.99	120	960K	22B
1404/01/09	21,370	21,370	21,800	21,770	2.83	227	2M	35B
1404/01/06	21,320	20,920	21,480	21,170	1.44	454	2M	39B
1404/01/05	20,380	20,360	20,870	20,870	2.96	210	1M	26B
1403/12/28	20,540	20,160	20,540	20,270	(2.45)	1,142	2M	37B
1403/12/27	21,090	20,600	21,210	20,780	(0.43)	865	2M	40B
1403/12/26	21,280	20,690	21,280	20,870	(0.38)	1,714	3M	65B
1403/12/25	20,950	20,720	20,950	20,950	3.00	454	7M	145B
1403/12/22	20,520	20,230	20,790	20,340	0.10	398	2M	44B
1403/12/21	20,150	20,120	20,840	20,320	(0.64)	601	881K	18B
1403/12/20	20,090	20,090	21,310	20,450	(1.21)	1,290	2M	32B
1403/12/19	20,430	20,430	21,060	20,700	(1.71)	3,074	4M	78B
1403/12/18	21,150	20,910	21,550	21,060	(2.27)	827	915K	19B
1403/12/15	21,160	21,160	22,190	21,550	(1.1)	1,337	1M	24B
1403/12/14	22,260	21,600	22,500	21,790	(2.11)	2,016	3M	72B
1403/12/13	22,210	22,210	22,210	22,260	(2.75)	569	844K	19B
1403/12/12	22,810	22,700	23,220	22,890	0.18	420	2M	37B
1403/12/11	23,000	22,300	23,190	22,850	1.29	465	870K	20B
1403/12/08	22,230	22,210	22,890	22,560	1.48	553	995K	22B
1403/12/07	22,210	21,830	22,240	22,230	2.92	538	2M	50B
1403/12/06	21,600	21,100	21,600	21,600	2.96	510	5M	118B
1403/12/05	20,850	20,800	21,520	20,980	0.33	251	503K	11B
1403/12/04	21,240	20,790	21,240	20,910	(0.62)	563	1M	22B
1403/12/01	20,690	20,690	21,300	21,040	0.77	531	2M	32B
1403/11/30	21,600	20,690	21,600	20,880	(0.67)	523	2M	38B
1403/11/29	20,250	20,250	21,390	21,020	1.20	835	1M	28B
1403/11/28	20,610	20,610	21,340	20,770	(2.21)	1,644	3M	63B
1403/11/27	21,740	21,180	21,740	21,240	(2.7)	613	2M	36B
1403/11/23	22,570	21,730	22,570	21,830	(2.54)	2,090	4M	95B
1403/11/21	23,000	22,050	23,380	22,400	(1.45)	3,776	8M	177B
1403/11/17	22,850	22,270	23,040	22,730	1.56	775	2M	57B
1403/11/16	22,460	22,160	22,680	22,380	1.63	524	1M	26B
1403/11/15	22,260	21,990	22,480	22,020	(0.09)	608	2M	53B
1403/11/14	22,060	21,880	22,250	22,040	0.87	988	3M	56B
1403/11/13	22,220	21,570	22,800	21,850	(1.71)	2,141	2M	38B
1403/11/10	22,160	22,150	22,790	22,230	0.36	715	705K	16B
1403/11/08	21,920	21,870	22,580	22,150	1.00	581	2M	39B
1403/11/07	22,440	21,600	22,440	21,930	(1.31)	1,129	5M	114B
1403/11/06	22,440	21,770	22,440	22,220	1.97	590	2M	43B
1403/11/03	21,590	21,590	21,840	21,790	2.73	576	4M	77B
1403/11/02	21,000	20,350	21,320	21,210	2.46	599	4M	78B
1403/11/01	21,000	20,370	21,280	20,700	(1.38)	2,203	4M	89B
1403/10/30	20,990	20,990	21,150	20,990	(2.96)	2,671	6M	131B
1403/10/29	21,630	21,630	21,630	21,630	(2.96)	1,229	3M	60B
1403/10/26	22,290	22,250	22,290	22,290	2.96	497	3M	77B
1403/10/24	20,820	20,820	21,680	21,650	2.85	584	3M	57B
1403/10/23	21,600	20,970	21,600	21,050	(2.59)	1,703	5M	106B
1403/10/22	21,540	21,220	21,650	21,610	2.81	1,355	8M	181B
1403/10/19	21,020	20,680	21,020	21,020	2.99	760	6M	136B
1403/10/18	20,420	19,830	20,420	20,410	2.92	382	4M	79B
1403/10/17	20,040	19,450	20,120	19,830	1.48	470	2M	43B
1403/10/16	19,550	19,050	20,050	19,540	0.26	1,178	3M	57B
1403/10/15	19,490	18,990	19,540	19,490	2.69	596	2M	32B
1403/10/12	18,570	18,570	19,500	18,980	0.21	2,042	1M	26B
1403/10/11	18,640	18,340	19,200	18,940	1.55	983	2M	39B
1403/10/10	19,180	18,630	19,180	18,650	(2.86)	1,531	4M	76B
1403/10/09	19,460	19,140	19,610	19,200	(2.69)	852	2M	37B
1403/10/08	19,850	19,610	20,560	19,730	(2.38)	1,090	3M	51B
1403/10/05	20,190	20,050	20,540	20,210	0.75	479	3M	57B
1403/10/04	19,610	19,600	20,190	20,060	2.29	468	2M	48B
1403/10/03	19,990	19,300	19,990	19,610	0.67	619	2M	38B
1403/10/02	19,490	19,250	19,500	19,480	2.85	635	4M	75B
1403/10/01	18,990	18,440	18,990	18,940	2.71	339	2M	32B
1403/09/28	18,390	18,000	19,020	18,440	(0.16)	1,634	2M	40B
1403/09/27	18,750	18,020	19,120	18,470	(0.54)	2,254	4M	70B
1403/09/26	18,560	18,010	18,680	18,570	2.37	841	3M	59B
1403/09/25	18,150	17,720	18,150	18,140	2.89	531	4M	78B
1403/09/24	17,300	17,200	17,710	17,630	2.50	307	1M	19B
1403/09/21	17,340	16,920	17,510	17,200	(0.81)	609	2M	27B
1403/09/20	17,640	17,010	17,910	17,340	(0.91)	913	2M	37B
1403/09/19	17,570	17,070	17,570	17,500	2.58	395	3M	58B
1403/09/18	17,000	16,980	17,220	17,060	(0.35)	380	2M	34B
1403/09/17	17,750	17,100	17,750	17,120	(2.84)	365	3M	43B
1403/09/14	17,560	17,490	17,950	17,620	(2.27)	754	4M	68B
1403/09/13	18,370	17,510	18,370	18,030	0.95	356	2M	32B
1403/09/12	17,110	17,110	17,870	17,860	2.94	361	5M	94B
1403/09/11	17,570	17,130	17,570	17,350	(1.25)	873	1M	24B
1403/09/10	17,480	17,090	17,950	17,570	0.51	621	1M	25B
1403/09/07	17,800	17,400	17,800	17,480	(2.51)	1,060	3M	60B
1403/09/06	18,620	17,540	18,620	17,930	(0.83)	1,057	4M	69B
1403/09/05	17,520	17,520	18,120	18,080	2.73	737	6M	104B
1403/09/04	17,650	17,160	17,650	17,600	2.68	517	4M	71B
1403/09/03	17,500	16,540	17,560	17,140	0.53	1,219	7M	125B
1403/08/30	16,740	16,280	17,230	17,050	1.91	843	4M	65B
1403/08/29	16,740	16,400	16,740	16,730	2.89	651	11M	179B
1403/08/28	15,840	15,840	16,280	16,260	2.85	261	2M	32B
1403/08/27	15,830	15,380	15,830	15,810	2.86	756	8M	128B
1403/08/26	15,370	15,370	15,370	15,370	2.95	168	2M	34B
1403/08/23	14,950	14,790	15,240	14,930	0.88	355	2M	37B
1403/08/22	14,870	14,630	14,930	14,800	(0.07)	647	4M	64B
1403/08/21	15,040	14,640	15,050	14,810	1.30	524	4M	58B
1403/08/20	14,570	14,560	14,620	14,620	2.96	217	3M	37B
1403/08/19	14,000	14,000	14,200	14,200	2.97	246	3M	35B
1403/08/16	13,950	13,380	14,030	13,790	0.07	413	3M	47B
1403/08/15	13,730	13,550	13,980	13,780	1.40	336	3M	45B
1403/08/14	13,540	13,400	13,790	13,590	1.27	470	3M	39B
1403/08/13	13,420	13,310	13,420	13,420	2.99	855	21M	276B
1403/08/12	13,310	13,310	13,310	13,030	0.77	103	293K	4B
1403/08/09	13,180	13,180	13,180	12,930	1.02	94	416K	5B
1403/08/08	13,060	13,060	13,060	12,800	0.95	94	370K	5B
1403/08/07	12,900	12,900	12,900	12,680	1.20	73	492K	6B
1403/08/06	12,880	12,880	12,880	12,530	0.16	75	59K	761M
1403/08/05	12,820	12,820	12,820	12,510	0.48	93	205K	3B
1403/08/02	12,500	12,440	12,520	12,450	(2.89)	281	3M	39B
1403/08/01	13,300	12,690	13,300	12,820	(1.16)	208	1M	14B
1403/07/30	12,850	12,830	13,210	12,970	(1.89)	285	1M	17B
1403/07/29	13,320	13,210	13,330	13,220	(2.87)	374	2M	32B
1403/07/28	13,720	13,350	13,970	13,610	(0.8)	669	985K	13B
1403/07/25	13,840	13,680	13,880	13,720	(2.21)	720	2M	25B
1403/07/24	14,300	13,830	14,300	14,030	(1.2)	248	608K	8B
1403/07/23	13,950	13,750	14,490	14,200	0.92	443	1M	15B
1403/07/22	14,290	13,960	14,290	14,070	(0.07)	832	2M	27B
1403/07/21	14,080	13,940	14,350	14,080	0.0	655	2M	27B
1403/07/18	14,150	14,030	14,180	14,080	0.28	1,086	2M	29B
1403/07/17	14,010	13,970	14,200	14,040	(0.5)	1,650	5M	68B
1403/07/16	14,100	14,100	14,230	14,110	(0.91)	1,454	4M	50B
1403/07/15	14,120	14,120	14,120	14,240	(0.14)	21	161K	2B
1403/07/14	14,230	14,230	14,230	14,260	(0.77)	267	815K	12B
1403/07/11	14,310	14,310	14,310	14,370	(0.55)	655	589K	8B
1403/07/10	14,370	14,370	14,600	14,450	(0.41)	614	560K	8B
1403/07/09	14,500	14,450	14,600	14,510	(0.55)	1,630	773K	11B
1403/07/08	14,590	14,590	14,730	14,590	(0.95)	1,067	3M	38B
1403/07/07	14,590	14,590	14,590	14,730	0.0	17	31K	455M
1403/07/04	14,850	14,590	14,950	14,730	0.68	317	987K	15B
1403/07/03	14,690	14,560	14,920	14,630	0.41	808	3M	47B
1403/07/02	14,570	14,500	14,700	14,570	(0.07)	476	2M	24B
1403/07/01	14,730	14,500	14,940	14,580	(0.14)	393	640K	9B
1403/06/28	14,840	14,480	14,890	14,600	(0.68)	666	922K	13B
1403/06/27	14,910	14,660	14,910	14,700	0.07	280	466K	7B
1403/06/26	14,870	14,520	14,900	14,690	(0.47)	1,379	721K	11B
1403/06/25	15,040	14,520	15,050	14,760	(1.2)	660	770K	11B
1403/06/24	14,800	14,770	15,000	14,940	(0.2)	363	285K	4B
1403/06/21	15,030	14,850	15,110	14,970	(0.07)	305	307K	5B
1403/06/20	15,170	14,850	15,170	14,980	(0.27)	465	461K	7B
1403/06/19	15,270	14,990	15,270	15,020	0.07	265	239K	4B
1403/06/18	15,280	14,850	15,280	15,010	(0.13)	662	435K	7B
1403/06/17	15,450	14,730	15,580	15,030	(0.99)	1,372	971K	15B
1403/06/13	15,350	15,030	15,350	15,180	0.80	795	726K	11B
1403/06/11	15,060	15,000	15,060	15,060	1.96	430	2M	35B
1403/06/10	14,730	14,730	14,790	14,770	1.86	140	951K	14B
1403/06/07	14,440	14,360	14,560	14,500	1.54	393	957K	14B
1403/06/06	14,490	14,160	14,600	14,280	(1.11)	386	683K	10B
1403/06/05	14,650	14,410	14,650	14,440	0.28	684	554K	8B
1403/06/03	14,400	14,330	14,560	14,400	0.28	435	567K	8B
1403/05/31	14,060	14,060	14,550	14,360	0.35	1,110	779K	11B
1403/05/30	14,440	14,150	14,450	14,310	(0.07)	369	415K	6B
1403/05/29	14,500	14,190	14,600	14,320	(0.76)	624	952K	14B
1403/05/28	14,400	14,300	14,590	14,430	0.56	504	2M	28B
1403/05/27	14,500	14,220	14,500	14,350	0.91	357	688K	10B
1403/05/24	14,330	14,190	14,330	14,220	0.21	533	333K	5B
1403/05/23	14,270	14,130	14,270	14,190	(0.56)	335	805K	11B
1403/05/22	14,270	14,170	14,420	14,270	(0.28)	1,714	614K	9B
1403/05/21	14,410	14,260	14,410	14,310	0.28	341	508K	7B
1403/05/20	14,170	14,130	14,310	14,270	0.71	301	864K	12B
1403/05/16	14,150	14,090	14,210	14,170	0.71	219	762K	11B
1403/05/15	14,110	14,090	14,160	14,070	0.36	189	449K	6B
1403/05/14	13,930	13,930	14,200	14,020	(0.36)	540	524K	7B
1403/05/13	14,770	13,940	14,770	14,070	(5.06)	2,256	3M	44B
1403/05/10	15,000	14,570	15,000	14,820	(1.2)	666	2M	33B
1403/05/09	15,180	14,740	15,240	15,000	(0.79)	1,592	2M	31B
1403/05/08	15,430	14,880	15,430	15,120	(1.56)	1,455	1M	22B
1403/05/06	15,400	15,330	15,410	15,360	0.26	462	726K	11B
1403/05/03	15,370	15,230	15,400	15,320	0.13	1,074	1M	20B
1403/05/02	15,450	15,220	15,560	15,300	0.99	364	1M	16B
1403/05/01	15,030	15,010	15,420	15,150	(0.33)	1,720	2M	34B
1403/04/31	15,240	15,130	15,300	15,200	(0.46)	286	1M	22B
1403/04/30	14,700	14,700	15,390	15,270	0.26	575	2M	29B
1403/04/27	15,500	15,040	15,500	15,230	(0.26)	622	705K	11B
1403/04/24	15,010	15,010	15,540	15,270	1.26	570	881K	13B
1403/04/23	14,800	14,780	15,490	15,080	2.10	483	1M	18B
1403/04/20	14,740	14,610	14,980	14,770	0.27	461	1M	15B
1403/04/19	14,740	14,580	15,340	14,730	0.75	381	983K	14B
1403/04/12	16,500	16,500	17,340	16,820	2.81	600	5M	87B
1403/04/11	16,420	16,300	16,880	16,360	0.62	506	594K	10B
1403/04/10	16,370	15,730	16,700	16,260	(0.67)	471	761K	12B
1403/04/09	16,610	16,190	17,100	16,370	0.80	250	306K	5B
1403/04/06	16,190	16,170	16,490	16,240	0.37	216	443K	7B
1403/04/04	16,200	16,080	16,390	16,180	(0.25)	439	672K	11B
1403/04/03	16,490	16,230	16,490	16,220	0.12	196	224K	4B
1403/04/02	16,400	16,180	16,400	16,200	0.75	232	600K	10B
1403/03/30	16,180	16,140	16,180	16,080	1.32	193	664K	11B
1403/03/29	15,780	15,780	15,940	15,870	1.54	229	781K	12B
1403/03/27	15,600	15,540	15,850	15,630	0.06	289	628K	10B
1403/03/26	15,580	15,400	15,670	15,620	1.63	319	2M	28B
1403/03/23	15,370	15,360	15,370	15,370	1.99	222	1M	17B
1403/03/22	14,880	14,800	15,100	15,070	1.76	208	1M	22B
1403/03/21	15,080	14,720	15,080	14,810	0.14	347	460K	7B
1403/03/20	14,800	14,740	15,090	14,790	(0.07)	202	429K	6B
1403/03/19	14,840	14,610	15,000	14,800	(0.34)	740	453K	7B
1403/03/16	14,630	14,590	14,880	14,850	(0.13)	176	253K	4B
1403/03/13	14,920	14,680	15,200	14,870	(0.67)	811	882K	13B
1403/03/12	14,940	14,760	15,240	14,970	0.13	393	420K	6B
1403/03/09	14,850	14,850	15,040	14,950	1.36	156	683K	10B
1403/03/08	14,350	14,350	14,870	14,750	1.17	303	1M	16B
1403/03/07	14,550	14,550	14,550	14,580	(1.75)	88	882K	13B
1403/03/06	14,750	14,680	14,750	14,840	(0.87)	108	462K	7B
1403/03/05	15,040	14,820	15,050	14,970	(0.47)	383	630K	9B
1403/03/01	14,960	14,900	15,250	15,040	0.53	202	650K	10B
1403/02/30	15,260	14,940	15,270	14,960	(4.83)	284	1M	21B
1403/02/29	15,850	15,500	16,080	15,720	(0.82)	332	552K	9B
1403/02/26	15,900	15,740	16,080	15,850	(0.38)	559	714K	11B
1403/02/25	15,500	15,500	16,100	15,910	(0.19)	347	1M	19B
1403/02/24	16,270	15,800	16,270	15,940	(0.99)	489	1M	19B
1403/02/23	16,290	15,970	16,290	16,100	(0.49)	485	1M	17B
1403/02/22	16,310	15,970	16,400	16,180	(0.86)	333	932K	15B
1403/02/19	16,290	16,270	16,500	16,320	0.18	322	925K	15B
1403/02/18	16,360	16,230	16,630	16,290	(0.43)	481	1M	17B
1403/02/17	16,400	16,250	16,600	16,360	0.06	241	767K	13B
1403/02/16	16,220	16,160	16,750	16,350	(2.21)	658	2M	38B
1403/02/12	16,850	16,400	17,290	16,720	(0.77)	2,669	3M	54B
1403/02/11	17,070	16,570	17,150	16,850	(1.46)	939	3M	45B
1403/02/10	16,860	16,860	17,300	17,100	1.30	578	2M	41B
1403/02/09	16,760	16,400	17,090	16,880	2.43	1,121	3M	49B
1403/02/08	16,170	16,160	16,740	16,480	1.98	562	2M	28B
1403/02/05	15,780	15,760	16,500	16,160	2.15	429	836K	14B
1403/02/04	15,840	15,700	15,960	15,820	(0.13)	386	1M	23B
1403/02/03	15,780	15,660	16,150	15,840	0.76	325	2M	25B
1403/02/02	16,010	15,500	16,200	15,720	(1.81)	862	3M	41B
1403/02/01	15,600	15,400	16,290	16,010	3.02	693	3M	49B
1403/01/29	15,350	15,340	15,640	15,540	0.32	293	1M	18B
1403/01/28	15,500	15,490	15,510	15,490	(0.96)	230	2M	23B
1403/01/27	15,370	15,370	15,670	15,640	0.77	377	2M	33B
1403/01/26	15,510	15,510	15,510	15,520	(0.89)	45	845K	13B
1403/01/25	16,320	15,410	16,320	15,660	(3.45)	1,060	3M	53B
1403/01/21	15,760	15,760	16,440	16,220	2.72	345	1M	19B
1403/01/20	15,570	15,570	16,180	15,790	0.57	438	2M	27B
1403/01/19	15,500	15,450	16,000	15,700	(1.38)	897	1M	23B
1403/01/18	15,980	15,820	16,200	15,920	(0.5)	972	3M	55B
1403/01/15	15,440	15,440	16,190	16,000	1.46	455	1M	22B
1403/01/14	15,530	15,290	16,060	15,770	0.64	685	2M	36B
1403/01/11	15,600	15,360	15,880	15,670	1.42	518	1M	22B
1403/01/08	15,330	15,200	15,550	15,450	0.78	429	1M	22B
1403/01/07	15,200	15,200	15,410	15,330	0.72	317	2M	29B
1403/01/06	15,550	14,990	15,550	15,220	2.15	413	2M	35B
1403/01/05	14,500	14,500	15,050	14,900	3.91	435	1M	15B
1402/12/28	14,600	14,140	14,690	14,340	1.34	343	2M	25B
1402/12/27	13,990	13,980	14,550	14,150	1.14	306	986K	14B
1402/12/26	14,000	13,910	14,190	13,990	(0.43)	375	946K	13B
1402/12/23	14,100	13,910	14,250	14,050	(0.85)	943	2M	29B
1402/12/22	14,660	13,920	14,660	14,170	(0.49)	663	3M	42B
1402/12/21	14,050	14,030	14,500	14,240	(0.63)	552	1M	20B
1402/12/20	14,560	14,040	14,810	14,330	(1.17)	755	3M	39B
1402/12/19	14,410	14,320	14,840	14,500	(1.09)	606	2M	35B
1402/12/16	14,700	14,540	14,800	14,660	(0.2)	315	1M	18B
1402/12/15	14,400	14,400	15,090	14,690	(0.34)	936	4M	56B
1402/12/14	14,820	14,490	15,090	14,740	(0.54)	429	2M	24B
1402/12/13	14,620	14,530	14,870	14,820	4.59	662	3M	49B
1402/12/12	13,730	13,660	14,580	14,170	2.02	736	3M	47B
1402/12/09	13,760	13,700	13,950	13,890	1.31	483	2M	23B
1402/12/08	13,600	13,580	13,900	13,710	0.0	612	3M	38B
1402/12/07	13,700	13,580	14,000	13,710	(1.08)	551	2M	24B
1402/12/05	13,800	13,600	14,170	13,860	(0.5)	547	1M	19B
1402/12/02	13,900	13,740	14,100	13,930	(0.78)	592	3M	39B
1402/12/01	13,830	13,830	14,280	14,040	(0.43)	455	2M	31B
1402/11/30	14,150	13,750	14,330	14,100	3.15	645	3M	49B
1402/11/29	13,510	13,500	14,170	13,670	0.37	603	3M	37B
1402/11/28	13,570	13,470	13,900	13,620	(0.58)	481	1M	17B
1402/11/25	13,650	13,580	13,940	13,700	(0.58)	640	1M	16B
1402/11/24	13,620	13,620	14,030	13,780	(0.58)	486	1M	21B
1402/11/23	13,970	13,650	14,190	13,860	(1.7)	793	3M	43B
1402/11/21	14,000	13,990	14,200	14,100	(0.14)	382	1M	17B
1402/11/18	14,100	13,990	14,370	14,120	(0.56)	846	1M	20B
1402/11/17	14,030	14,030	14,410	14,200	0.0	376	1M	21B
1402/11/16	14,200	14,010	14,240	14,200	(0.7)	377	798K	11B
1402/11/15	14,360	14,160	14,480	14,300	(0.63)	400	655K	9B
1402/11/14	14,370	14,340	14,510	14,390	(0.07)	491	1M	19B
1402/11/11	14,210	14,200	14,510	14,400	(0.14)	455	1M	16B
1402/11/10	14,400	14,330	14,550	14,420	(0.55)	843	3M	46B
1402/11/09	14,370	14,360	14,590	14,500	(0.55)	1,226	2M	33B
1402/11/08	14,560	14,470	14,780	14,580	(0.88)	955	4M	55B
1402/11/07	14,600	14,600	14,850	14,710	0.75	537	1M	19B
1402/11/04	14,560	14,350	14,840	14,600	0.27	440	1M	18B
1402/11/03	14,750	14,150	14,880	14,560	(1.49)	480	2M	22B
1402/11/02	14,750	14,650	15,000	14,780	(0.61)	445	1M	17B
1402/11/01	14,810	14,740	14,990	14,870	(0.67)	757	2M	31B
1402/10/30	15,300	14,680	15,490	14,970	(1.38)	928	2M	35B
1402/10/27	15,200	15,110	15,280	15,180	(0.65)	449	1M	20B
1402/10/26	15,200	15,100	15,370	15,280	(0.39)	518	2M	25B
1402/10/25	15,360	15,210	15,550	15,340	(0.13)	547	1M	20B
1402/10/24	15,280	15,200	15,630	15,360	(0.19)	848	2M	26B
1402/10/23	15,350	15,270	15,730	15,390	(0.26)	576	1M	21B
1402/10/20	15,500	15,350	15,690	15,430	(0.64)	663	1M	22B
1402/10/19	15,460	15,440	15,930	15,530	(1.21)	489	1M	19B
1402/10/18	15,990	15,500	15,990	15,720	(2.06)	854	3M	46B
1402/10/17	15,480	15,470	16,210	16,050	3.88	696	3M	55B
1402/10/16	15,460	15,380	15,760	15,450	(0.96)	394	1M	17B
1402/10/13	15,070	15,070	15,840	15,600	(1.45)	647	2M	33B
1402/10/12	16,390	15,690	16,390	15,830	0.25	1,235	5M	83B
1402/10/11	15,610	15,510	16,090	15,790	9.88	991	8M	119B
1402/09/29	28,400	28,400	28,960	28,730	(0.03)	1,451	4M	112B
1402/09/28	29,000	28,560	29,000	28,740	(0.17)	531	3M	91B
1402/09/27	28,950	28,470	28,990	28,790	(0.21)	684	3M	93B
1402/09/25	28,020	28,020	29,000	28,850	1.80	987	1M	31B
1402/09/22	28,200	27,910	28,480	28,340	0.96	636	1M	31B
1402/09/21	27,870	27,850	28,380	28,070	(0.53)	503	1M	31B
1402/09/20	28,600	27,800	28,600	28,220	2.69	696	2M	45B
1402/09/19	27,090	27,090	27,700	27,480	0.07	659	2M	50B
1402/09/18	27,200	27,200	27,710	27,460	0.33	482	845K	23B
1402/09/15	26,530	26,440	27,650	27,370	2.05	593	825K	23B
1402/09/14	26,320	26,320	26,990	26,820	2.02	594	898K	24B
1402/09/13	26,050	26,050	26,400	26,290	1.04	635	1M	34B
1402/09/12	26,000	25,860	26,390	26,020	(0.19)	438	1M	28B
1402/09/11	26,190	25,820	26,190	26,070	1.24	459	697K	18B
1402/09/08	25,710	25,660	26,010	25,750	0.39	485	888K	23B
1402/09/07	25,440	25,440	26,020	25,650	(0.12)	277	303K	8B
1402/09/06	25,750	25,620	25,910	25,680	(0.08)	393	499K	13B
1402/09/05	25,720	25,410	25,850	25,700	(0.08)	327	402K	10B
1402/09/04	25,700	25,600	25,920	25,720	0.04	368	546K	14B
1402/09/01	25,760	25,510	26,050	25,710	(0.16)	401	388K	10B
1402/08/30	25,410	25,410	26,060	25,750	0.43	439	379K	10B
1402/08/29	25,480	25,480	26,000	25,640	0.27	511	468K	12B
1402/08/28	25,540	25,360	25,920	25,570	0.12	259	251K	6B
1402/08/27	25,850	25,150	26,100	25,540	(1.28)	827	1M	28B
1402/08/24	25,850	25,790	26,180	25,870	(0.81)	543	672K	17B
1402/08/23	26,360	25,970	26,480	26,080	(1.06)	411	804K	21B
1402/08/22	26,310	26,200	26,630	26,360	0.08	388	1M	28B
1402/08/21	26,210	26,210	26,630	26,340	0.42	345	355K	9B
1402/08/20	26,230	26,200	26,440	26,230	0.08	407	615K	16B
1402/08/17	26,170	25,960	26,490	26,210	(0.04)	304	623K	16B
1402/08/16	26,070	26,040	26,420	26,220	0.58	371	899K	24B
1402/08/15	26,040	25,930	26,110	26,070	0.12	381	2M	49B
1402/08/14	25,630	25,630	26,380	26,040	0.04	377	1M	27B
1402/08/13	25,900	25,900	26,500	26,030	1.24	335	536K	14B
1402/08/10	25,400	25,350	26,180	25,710	(0.31)	288	533K	14B
1402/08/09	25,640	25,510	26,100	25,790	0.39	267	570K	15B
1402/08/08	25,410	25,260	26,490	25,690	1.10	384	828K	21B
1402/08/07	24,650	24,650	26,240	25,410	0.12	358	692K	18B
1402/08/06	26,260	25,080	26,260	25,380	(3.86)	579	878K	22B
1402/08/03	26,830	25,640	26,830	26,400	0.96	333	703K	19B
1402/08/02	26,510	25,200	26,600	26,150	(1.36)	547	947K	25B
1402/08/01	26,120	26,120	27,300	26,510	(0.11)	325	399K	11B
1402/07/30	26,320	26,320	26,730	26,540	0.45	371	728K	19B
1402/07/29	26,000	26,000	26,740	26,420	(0.49)	454	1M	31B
1402/07/26	25,970	25,910	27,000	26,550	(0.49)	431	658K	17B
1402/07/25	26,650	26,310	27,170	26,680	0.11	545	2M	43B
1402/07/24	26,610	26,210	27,000	26,650	0.15	554	1M	28B
1402/07/23	27,580	26,120	27,580	26,610	0.11	283	667K	18B
1402/07/22	27,170	26,230	27,170	26,580	1.45	465	1M	29B
1402/07/19	25,720	25,720	26,890	26,200	1.75	357	443K	12B
1402/07/18	24,810	24,810	26,200	25,750	1.26	357	603K	16B
1402/07/17	25,310	25,110	25,990	25,430	0.47	298	572K	15B
1402/07/16	26,030	25,050	26,070	25,310	(3.98)	599	2M	48B
1402/07/15	26,100	26,080	26,750	26,360	(0.26)	395	637K	17B
1402/07/12	27,220	26,140	27,380	26,430	(1.89)	736	1M	35B
1402/07/10	26,350	26,350	27,200	26,940	0.07	355	270K	7B
1402/07/09	26,800	26,260	27,300	26,920	(0.92)	456	462K	12B
1402/07/08	27,310	26,900	27,500	27,170	(0.48)	534	950K	26B
1402/07/05	27,260	27,200	27,500	27,300	(0.66)	369	459K	13B
1402/07/04	27,240	27,240	27,740	27,480	(0.07)	304	399K	11B
1402/07/03	27,650	27,190	27,810	27,500	(1.04)	637	2M	47B
1402/07/01	27,870	27,410	28,200	27,790	(1.14)	539	813K	23B
1402/06/29	27,730	27,730	28,250	28,110	0.36	314	336K	9B
1402/06/28	28,590	27,680	28,590	28,010	(0.92)	376	702K	20B
1402/06/27	27,920	27,900	28,800	28,270	(0.74)	573	2M	47B
1402/06/26	28,980	27,850	29,000	28,480	(0.73)	499	900K	26B
1402/06/22	28,050	28,050	29,000	28,690	(0.17)	428	747K	21B
1402/06/21	28,940	28,500	28,950	28,740	0.74	593	1M	38B
1402/06/20	27,920	27,920	28,900	28,530	0.56	544	1M	32B
1402/06/19	28,060	27,710	28,700	28,370	0.35	452	408K	12B
1402/06/18	27,050	27,050	28,810	28,270	0.07	583	672K	19B
1402/06/14	27,800	27,710	28,830	28,250	1.62	587	1M	33B
1402/06/13	27,600	27,550	28,200	27,800	1.39	640	1M	32B
1402/06/12	27,000	26,970	27,790	27,420	(0.15)	814	2M	48B
1402/06/11	27,750	27,120	27,750	27,460	3.90	541	1M	36B
1402/06/01	25,810	25,780	26,970	26,430	(0.38)	645	1M	32B
1402/05/31	26,500	26,360	26,880	26,530	(1.56)	535	868K	23B
1402/05/30	26,800	26,780	27,290	26,950	(0.04)	600	1M	34B
1402/05/29	27,080	26,510	27,120	26,960	0.04	553	2M	41B
1402/05/28	26,850	26,460	27,220	26,950	0.67	773	3M	73B
1402/05/25	26,500	26,000	27,120	26,770	(0.34)	1,058	2M	41B
1402/05/24	26,950	26,500	27,130	26,860	(0.56)	447	801K	22B
1402/05/23	26,950	26,830	27,410	27,010	0.33	439	529K	14B
1402/05/22	26,720	26,490	27,200	26,920	(0.66)	494	1M	28B
1402/05/21	27,300	26,750	27,570	27,100	(1.88)	682	2M	44B
1402/05/18	27,250	27,250	27,900	27,620	0.25	448	2M	43B
1402/05/17	27,700	27,390	27,840	27,550	(0.83)	485	1M	40B
1402/05/16	28,250	27,660	28,250	27,780	(0.14)	702	2M	46B
1402/05/15	27,650	27,610	28,150	27,820	(0.43)	509	788K	22B
1402/05/14	27,550	27,550	28,190	27,940	0.25	636	966K	27B
1402/05/10	27,210	27,210	28,090	27,870	1.09	548	1M	28B
1402/05/09	27,260	27,010	27,780	27,570	1.14	468	691K	19B
1402/05/08	27,700	26,810	27,700	27,260	(0.33)	618	1M	32B
1402/05/07	27,400	27,010	27,990	27,350	0.74	537	736K	20B
1402/05/04	26,950	26,800	27,840	27,150	0.48	605	1M	30B
1402/05/03	27,130	26,800	27,390	27,020	(0.41)	872	2M	57B
1402/05/02	27,230	26,990	28,070	27,130	(1.74)	1,038	3M	82B
1402/05/01	27,290	27,240	28,280	27,610	(0.72)	643	1M	30B
1402/04/31	26,950	26,950	28,280	27,810	(0.78)	702	2M	49B
1402/04/28	28,460	26,900	28,980	28,030	0.57	1,514	2M	60B
1402/04/27	27,300	27,300	28,120	27,870	4.03	696	2M	44B
1402/04/26	26,100	26,100	27,500	26,790	(1.18)	1,157	3M	82B
1402/04/25	27,110	26,610	27,770	27,110	(1.74)	848	3M	74B
1402/04/24	27,530	26,930	28,150	27,590	0.11	834	2M	44B
1402/04/21	27,550	27,340	28,800	27,560	(4.21)	1,093	2M	57B
1402/04/20	28,380	28,070	29,480	28,770	0.07	1,326	3M	91B
1402/04/19	29,050	28,350	29,300	28,750	1.45	1,123	2M	59B
1402/04/18	27,400	27,400	29,050	28,340	2.42	2,497	6M	174B
1402/04/17	27,600	27,300	28,100	27,670	0.51	1,444	3M	95B
1402/04/14	27,450	27,150	27,990	27,530	(0.11)	864	2M	45B
1402/04/13	27,750	27,100	27,890	27,560	0.18	1,159	2M	64B
1402/04/12	27,020	27,020	27,790	27,510	0.29	1,417	3M	77B
1402/04/11	28,000	27,050	28,000	27,430	0.07	1,515	3M	76B
1402/04/10	28,010	26,860	28,010	27,410	(0.22)	1,444	4M	97B
1402/03/31	29,230	29,200	30,950	30,170	0.23	2,697	8M	239B
1402/03/30	30,000	29,570	30,360	30,100	(1.44)	1,309	3M	93B
1402/03/29	30,750	29,800	30,900	30,540	2.55	1,257	4M	111B
1402/03/28	29,160	28,810	30,200	29,780	(1.13)	1,001	2M	54B
1402/03/27	29,390	29,040	30,470	30,120	3.75	1,758	5M	144B
1402/03/24	28,970	28,500	29,470	29,030	2.58	1,299	3M	101B
1402/03/23	27,210	27,020	28,450	28,300	4.43	1,443	5M	139B
1402/03/22	26,990	26,710	27,580	27,100	0.93	1,407	5M	123B
1402/03/21	26,870	26,520	27,770	26,850	(0.63)	3,919	2M	41B
1402/03/20	27,650	26,700	27,820	27,020	(3.74)	1,764	2M	51B
1402/03/17	27,610	27,610	28,470	28,070	0.54	1,457	2M	57B
1402/03/16	27,020	27,020	28,300	27,920	1.01	1,699	3M	84B
1402/03/13	27,490	27,200	28,060	27,640	0.91	1,386	935K	26B
1402/03/10	27,120	26,700	27,820	27,390	0.04	1,260	3M	76B
1402/03/09	27,000	27,000	28,030	27,380	0.15	1,095	2M	66B
1402/03/08	27,100	27,010	27,980	27,340	1.45	1,061	1M	38B
1402/03/07	27,660	26,880	28,000	26,950	(4.74)	1,585	4M	111B
1402/03/06	29,090	27,660	29,090	28,290	(2.82)	3,408	6M	163B
1402/03/03	29,500	28,000	29,740	29,110	2.14	2,112	4M	119B
1402/03/02	28,000	27,560	28,670	28,500	4.36	1,374	5M	138B
1402/03/01	26,980	26,220	27,450	27,310	4.44	1,900	5M	130B
1402/02/31	25,100	25,100	26,650	26,150	0.65	1,658	3M	78B
1402/02/30	26,400	25,490	26,650	25,980	(0.08)	2,352	3M	79B
1402/02/27	25,410	25,410	26,310	26,000	0.46	1,932	3M	90B
1402/02/25	26,250	25,000	26,500	25,880	0.62	1,882	6M	155B
1402/02/24	24,520	24,520	25,740	25,720	4.89	1,773	5M	122B
1402/02/23	24,520	24,330	25,600	24,520	(4.26)	2,487	4M	95B
1402/02/20	26,790	24,470	26,800	25,610	0.23	2,159	3M	75B
1402/02/19	24,050	24,050	26,500	25,550	0.99	3,253	5M	129B
1402/02/18	25,250	25,240	25,850	25,300	(4.74)	1,346	3M	83B
1402/02/17	27,100	26,140	28,000	26,560	(3.45)	4,259	12M	312B
1402/02/16	27,050	27,050	27,990	27,510	1.33	2,710	4M	103B
1402/02/13	27,550	26,830	28,000	27,150	(1.84)	3,386	5M	139B
1402/02/12	28,000	27,300	28,100	27,660	(0.25)	2,888	5M	128B
1402/02/11	28,190	26,800	28,200	27,730	0.04	2,518	5M	132B
1402/02/10	27,070	27,070	28,000	27,720	2.70	2,528	4M	108B
1402/02/09	26,810	26,200	27,240	26,990	(0.3)	3,261	7M	180B
1402/02/06	27,000	26,500	27,650	27,070	(1.2)	2,532	4M	113B
1402/02/05	27,600	26,650	28,290	27,400	0.51	2,735	5M	148B
1402/02/04	27,680	26,990	27,980	27,260	(0.04)	2,573	3M	81B
1402/01/30	27,500	27,040	27,710	27,270	(2.88)	4,851	7M	185B
1402/01/29	28,210	27,520	29,010	28,080	1.63	4,185	10M	279B
1402/01/28	27,450	26,470	27,790	27,630	4.38	2,715	9M	235B
1402/01/27	26,150	25,520	26,720	26,470	4.01	1,686	3M	82B
1402/01/26	25,200	24,800	25,600	25,450	4.35	2,812	6M	163B
1402/01/22	24,100	23,750	24,860	24,390	0.21	2,834	3M	83B
1402/01/21	24,830	23,880	25,360	24,340	(2.72)	4,065	10M	239B
1402/01/20	25,010	24,520	25,430	25,020	0.20	3,444	6M	153B
1402/01/19	24,400	24,130	25,110	24,970	4.39	3,510	9M	213B
1402/01/16	23,670	23,400	24,150	23,920	0.29	7,127	7M	157B
1402/01/15	24,000	23,460	24,590	23,850	(1.16)	6,069	9M	212B
1402/01/14	24,650	23,300	24,650	24,130	(0.78)	5,916	5M	127B
1402/01/09	23,760	23,760	24,600	24,320	3.80	3,907	6M	157B
1402/01/08	23,220	22,700	23,740	23,430	3.63	3,945	10M	224B
1402/01/07	22,460	22,100	23,330	22,610	(0.88)	4,841	7M	159B
1402/01/06	22,890	22,350	23,600	22,810	(3.02)	5,451	7M	152B
1402/01/05	24,700	22,860	24,800	23,520	(1.3)	5,598	9M	208B
1401/12/28	23,910	23,020	23,980	23,830	4.33	4,079	5M	117B
1401/12/27	22,400	22,350	22,910	22,840	4.67	4,138	11M	249B
1401/12/24	21,370	21,200	21,890	21,820	4.65	3,445	6M	141B
1401/12/23	20,590	20,590	21,200	20,850	(1.14)	30,209	8M	177B
1401/12/22	21,000	20,650	21,780	21,090	1.25	13,926	5M	97B
1401/12/21	21,060	20,650	21,180	20,830	(4.1)	8,946	7M	153B
1401/12/20	21,880	21,130	21,880	21,720	4.22	6,084	15M	330B
1401/12/16	20,840	20,450	20,840	20,840	4.99	2,835	16M	337B
1401/12/15	19,200	19,200	19,920	19,850	4.58	2,866	7M	143B
1401/12/14	18,810	18,810	19,250	18,980	0.0	4,013	4M	82B
1401/12/13	18,540	18,540	19,090	18,980	0.21	4,597	4M	71B
1401/12/10	19,410	18,520	19,420	18,940	(2.52)	6,067	9M	175B
1401/12/09	19,750	19,000	19,750	19,430	(0.72)	7,000	6M	109B
1401/12/08	19,750	18,910	20,090	19,570	0.31	7,863	9M	183B
1401/12/07	19,670	18,970	19,690	19,510	4.00	10,904	24M	468B
1401/12/06	18,300	18,300	18,790	18,760	4.80	6,823	14M	258B
1401/12/03	18,000	17,590	18,090	17,900	(2.4)	9,061	10M	180B
1401/12/02	18,420	17,840	18,420	18,340	4.50	10,599	32M	578B
1401/12/01	16,690	16,690	17,700	17,550	4.09	10,247	14M	252B
1401/11/30	17,110	16,580	17,590	16,860	(0.59)	21,268	10M	173B
1401/11/26	16,520	16,320	17,530	16,960	(0.47)	23,173	16M	276B
1401/11/25	17,650	16,870	17,650	17,040	(4.0)	36,774	25M	424B
1401/11/24	18,000	17,450	18,290	17,750	(0.28)	44,388	18M	325B
1401/11/23	18,270	17,200	18,300	17,800	(0.89)	88,682	38M	679B
1401/11/19	18,090	17,090	18,090	17,960	4.24	320,856	171M	3T
1401/11/18	17,230	17,230	17,230	17,230	5.00	67,340	32M	556B
1401/11/17	16,410	16,410	16,410	16,410	4.99	74,562	33M	535B
1401/11/12	15,630	15,630	15,630	15,630	4.97	24,343	7M	106B
1401/11/11	14,890	14,890	14,890	14,890	4.93	42,426	12M	183B
1401/11/10	14,190	14,190	14,190	14,190	4.96	24,448	8M	108B
1401/11/09	13,520	13,520	13,520	13,520	4.97	34,154	8M	104B
1401/11/08	12,880	12,880	12,880	12,880	4.97	22,110	7M	88B
1401/11/05	12,270	12,270	12,270	12,270	4.96	14,759	4M	52B
1401/11/04	11,690	11,690	11,690	11,690	4.94	13,732	4M	52B
1401/11/03	11,140	11,140	11,140	11,140	5.00	3,574	2M	19B
1401/11/02	10,610	10,610	10,610	10,610	4.95	2,879	2M	17B
1401/11/01	10,500	10,500	10,500	10,010	0.10	2,201	326K	3B
1401/10/28	10,000	10,000	10,000	10,000	900.00	1,135,829	170M	2T