Name: سرمایه گذاری مسکن جنوب
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری مسکن جنوب
ثجنوب(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	19,940	18,780	19,940	19,350	(0.05)	1,781	29M	561B
1405/06/28	19,370	19,110	19,370	19,360	2.92	754	19M	358B
1405/06/25	18,820	18,470	18,820	18,810	2.90	934	24M	450B
1405/06/24	17,300	17,300	18,310	18,280	2.81	721	17M	313B
1405/06/23	18,090	17,770	18,250	17,780	(2.89)	603	10M	186B
1405/06/22	18,360	17,860	18,440	18,310	2.23	774	10M	185B
1405/06/21	17,900	17,400	18,090	17,910	1.94	654	7M	122B
1405/06/18	17,990	17,400	18,100	17,570	(1.95)	599	5M	90B
1405/06/17	17,990	17,620	17,990	17,920	2.58	737	11M	201B
1405/06/16	17,450	17,250	17,470	17,470	2.95	442	8M	145B
1405/06/15	16,920	16,510	16,980	16,970	2.91	439	8M	129B
1405/06/14	16,140	15,980	16,960	16,490	0.12	806	9M	151B
1405/06/11	16,470	16,470	16,470	16,470	(2.95)	137	1M	17B
1405/06/10	17,590	16,620	17,590	16,970	(0.93)	650	4M	64B
1405/06/09	17,120	17,120	17,510	17,130	(2.89)	910	9M	156B
1405/06/08	18,100	17,560	18,100	17,640	(2.54)	1,348	15M	273B
1405/06/07	18,100	17,560	18,100	17,640	(2.54)	1,348	15M	273B
1405/06/04	18,370	17,710	18,380	18,100	1.40	719	8M	144B
1405/06/03	17,900	17,360	18,000	17,850	2.12	653	8M	144B
1405/06/02	17,420	17,390	18,050	17,480	(2.46)	979	10M	167B
1405/06/01	18,150	17,110	18,150	17,920	1.64	1,064	12M	206B
1405/05/31	17,520	17,290	17,790	17,630	2.03	745	9M	155B
1405/05/28	17,310	17,230	17,960	17,280	(2.7)	897	9M	163B
1405/05/27	18,300	17,410	18,310	17,760	(1.0)	1,300	15M	266B
1405/05/26	17,950	17,730	17,950	17,940	2.93	515	8M	145B
1405/05/25	17,450	17,100	17,490	17,430	2.59	620	8M	147B
1405/05/24	17,040	16,230	17,050	16,990	2.60	758	12M	205B
1405/05/21	16,160	15,850	16,720	16,560	1.97	785	10M	174B
1405/05/20	16,160	15,850	16,720	16,560	1.97	785	10M	174B
1405/05/19	16,100	16,100	16,760	16,240	(2.11)	1,612	22M	357B
1405/05/18	17,290	16,460	17,290	16,590	(2.18)	317	4M	60B
1405/05/17	16,970	16,730	16,970	16,960	2.91	1,174	22M	374B
1405/05/14	16,710	15,820	16,710	16,480	1.54	2,686	39M	641B
1405/05/13	16,230	16,230	16,230	16,230	2.98	176	6M	95B
1405/05/12	16,230	16,230	16,230	16,230	2.98	176	6M	95B
1405/05/11	15,760	15,760	15,760	15,760	2.94	106	2M	36B
1405/05/10	15,310	15,310	15,310	15,310	2.96	178	4M	69B
1405/05/07	14,870	14,870	14,870	14,870	(2.94)	248	5M	70B
1405/05/06	14,600	14,570	15,470	15,320	2.00	2,790	56M	857B
1405/05/05	15,860	14,960	15,860	15,020	(2.59)	217	1M	20B
1405/05/04	14,990	14,990	15,890	15,420	(0.06)	303	5M	75B
1405/05/03	15,430	15,430	15,880	15,430	(2.96)	87	908K	14B
1405/04/31	15,930	15,890	16,010	15,900	(2.93)	164	2M	30B
1405/04/30	16,420	15,750	16,480	16,380	2.38	398	3M	46B
1405/04/29	15,890	15,700	16,660	16,000	(1.11)	364	3M	55B
1405/04/28	16,170	16,170	16,610	16,180	(2.88)	208	4M	68B
1405/04/27	16,660	16,660	16,660	16,660	(2.97)	50	2M	28B
1405/04/24	17,170	17,170	17,170	17,170	(2.99)	2,395	795K	14B
1405/04/23	17,170	17,170	17,170	17,170	(2.99)	13	15K	255M
1405/04/22	17,170	17,170	17,170	17,170	(2.99)	5	3K	50M
1405/04/21	17,170	17,170	17,170	17,170	(2.99)	5	2K	33M
1405/04/20	17,700	17,700	17,700	17,700	(2.96)	31	67K	1B
1405/04/17	18,790	18,200	18,950	18,240	(2.77)	322	5M	93B
1405/04/16	18,770	18,510	18,770	18,760	2.91	334	6M	118B
1405/04/15	18,230	18,140	18,230	18,230	2.99	318	6M	110B
1405/04/14	18,230	18,140	18,230	18,230	2.99	318	6M	110B
1405/04/13	18,230	18,140	18,230	18,230	2.99	318	6M	110B
1405/04/10	18,230	18,140	18,230	18,230	2.99	318	6M	110B
1405/04/09	17,690	17,530	17,700	17,700	2.97	265	8M	147B
1405/04/08	17,190	16,920	17,240	17,190	2.69	313	6M	95B
1405/04/07	17,230	16,240	17,230	16,740	0.0	244	2M	35B
1405/04/06	16,750	16,450	16,770	16,740	2.76	473	7M	113B
1405/04/03	16,440	15,610	16,440	16,290	2.00	217	2M	40B
1405/04/01	16,000	15,940	16,430	15,970	(2.8)	380	6M	99B
1405/03/31	16,520	15,750	16,520	16,430	2.43	394	8M	130B
1405/03/30	16,080	15,250	16,080	16,040	2.69	895	20M	319B
1405/03/27	15,620	15,620	15,620	15,620	2.97	133	3M	43B
1405/03/26	15,190	14,960	15,190	15,170	2.85	226	6M	85B
1405/03/25	14,750	14,750	14,750	14,750	2.93	24	527K	8B
1405/03/24	14,330	14,330	14,330	14,330	2.95	139	5M	73B
1405/03/23	13,920	13,920	13,920	13,920	2.96	32	835K	12B
1405/03/20	13,520	13,510	13,520	13,520	2.97	179	3M	41B
1405/03/19	13,130	13,130	13,130	13,130	2.98	37	584K	8B
1405/03/18	13,200	12,520	13,280	12,750	(1.16)	634	6M	71B
1405/03/17	12,900	12,900	12,900	12,900	2.95	46	663K	9B
1405/03/16	12,530	12,480	12,530	12,530	2.96	119	2M	22B
1405/03/13	12,170	12,170	12,170	12,170	2.96	97	1M	18B
1405/03/12	11,850	11,580	11,850	11,820	2.69	198	4M	44B
1405/03/11	11,510	11,510	11,510	11,510	2.95	110	4M	41B
1405/03/10	11,180	11,180	11,180	11,180	2.95	43	2M	17B
1405/03/09	10,860	10,860	10,860	10,860	2.94	26	693K	8B
1405/03/06	10,550	10,550	10,550	10,550	2.93	40	1M	12B
1405/03/05	10,550	10,550	10,550	10,550	2.93	40	1M	12B
1405/03/04	10,250	10,250	10,250	10,250	2.91	14	331K	3B
1405/03/03	9,960	9,960	9,960	9,960	3.00	14	317K	3B
1405/03/02	9,670	9,670	9,670	9,670	2.98	25	607K	6B
1405/02/30	9,670	9,670	9,670	9,670	2.98	7	26K	254M
1405/02/29	9,390	9,390	9,390	9,390	2.96	8	29K	276M
1404/12/09	9,380	9,370	9,380	9,380	2.85	14	17K	155M
1404/12/06	9,050	9,040	9,120	9,120	2.93	66	935K	9B
1404/12/05	8,870	8,550	8,870	8,860	2.78	83	1M	12B
1404/12/04	9,060	8,540	9,060	8,620	(2.05)	83	611K	5B
1404/12/03	8,770	8,770	9,100	8,800	(2.65)	64	362K	3B
1404/12/02	9,420	9,030	9,420	9,040	(2.8)	22	54K	487M
1404/11/29	9,740	9,300	9,740	9,300	(2.92)	97	2M	20B
1404/11/28	10,010	9,560	10,010	9,580	(2.74)	95	577K	6B
1404/11/27	9,680	9,670	10,020	9,850	1.23	31	283K	3B
1404/11/26	10,210	9,680	10,210	9,730	(2.41)	52	257K	3B
1404/11/25	9,970	9,670	10,000	9,970	2.68	97	892K	9B
1404/11/21	10,040	9,560	10,040	9,710	(0.72)	66	1M	12B
1404/11/20	9,990	9,540	9,990	9,780	0.41	61	428K	4B
1404/11/19	9,230	9,230	9,740	9,740	2.96	252	4M	43B
1404/11/18	9,410	9,380	9,460	9,460	2.94	58	869K	8B
1404/11/14	9,440	9,120	9,440	9,190	0.22	58	672K	6B
1404/11/13	8,850	8,850	9,230	9,170	2.23	60	170K	2B
1404/11/12	9,130	8,650	9,130	8,970	1.01	38	73K	651M
1404/11/11	9,380	8,860	9,400	8,880	(2.74)	141	1M	9B
1404/11/08	9,310	8,800	9,310	9,130	1.00	83	247K	2B
1404/11/07	9,030	8,990	9,370	9,040	(2.38)	144	1M	11B
1404/11/06	9,260	9,260	9,490	9,260	(2.94)	111	1M	10B
1404/11/05	9,550	9,540	9,980	9,540	(2.95)	171	3M	30B
1404/11/04	10,300	9,820	10,300	9,830	(2.87)	141	2M	17B
1404/11/01	10,060	10,010	10,430	10,120	(1.17)	155	795K	8B
1404/10/30	10,190	10,000	10,300	10,240	2.40	146	2M	16B
1404/10/29	10,010	9,780	10,240	10,000	(0.3)	101	624K	6B
1404/10/28	10,000	9,800	10,050	10,030	2.77	63	354K	4B
1404/10/24	9,720	9,670	10,040	9,760	(2.01)	181	2M	20B
1404/10/23	9,780	9,670	10,180	9,960	0.10	103	905K	9B
1404/10/22	10,310	9,730	10,320	9,950	(0.7)	122	1M	10B
1404/10/21	9,850	9,840	10,330	10,020	(1.09)	128	687K	7B
1404/10/20	10,100	10,100	10,620	10,130	(2.69)	106	1M	12B
1404/10/17	10,560	10,390	10,610	10,410	(2.8)	470	9M	89B
1404/10/16	11,000	10,650	11,000	10,710	(2.37)	422	5M	54B
1404/10/15	11,130	10,510	11,130	10,970	1.48	152	3M	30B
1404/10/08	11,850	11,460	12,100	11,590	(1.86)	387	7M	76B
1404/10/07	11,840	11,690	11,840	11,810	2.70	248	6M	65B
1404/10/06	11,500	11,500	11,500	11,500	2.95	95	2M	18B
1404/10/03	11,170	11,170	11,170	11,170	2.95	78	2M	19B
1404/10/02	11,190	10,610	11,190	10,850	(0.73)	745	14M	157B
1404/10/01	11,170	10,540	11,180	10,930	0.64	410	7M	76B
1404/09/30	10,850	10,410	10,960	10,860	1.97	327	5M	51B
1404/09/29	10,320	10,320	10,650	10,650	3.00	283	10M	104B
1404/09/26	9,880	9,870	10,410	10,340	2.27	208	4M	44B
1404/09/25	10,360	10,030	10,490	10,110	(2.22)	393	4M	45B
1404/09/24	10,250	10,210	10,580	10,340	(0.67)	413	4M	40B
1404/09/23	10,350	10,300	10,900	10,410	(1.89)	483	5M	56B
1404/09/22	10,930	10,410	10,930	10,610	(0.28)	147	645K	7B
1404/09/19	10,680	10,380	10,800	10,640	(0.56)	193	1M	15B
1404/09/18	10,180	10,150	10,760	10,700	2.39	158	2M	21B
1404/09/17	10,440	10,430	10,740	10,450	(2.79)	268	5M	57B
1404/09/16	10,880	10,290	10,880	10,750	1.70	196	2M	27B
1404/09/15	10,700	10,700	10,700	10,570	1.73	33	855K	9B
1404/09/12	10,490	10,490	10,490	10,390	1.96	55	973K	10B
1404/09/11	10,080	10,080	10,360	10,190	1.29	48	722K	7B
1404/09/10	10,250	9,980	10,270	10,060	0.80	321	9M	87B
1404/09/09	9,750	9,750	10,230	9,980	0.40	470	12M	123B
1404/09/08	10,030	9,860	10,170	9,940	(2.17)	114	3M	31B
1404/09/05	10,060	10,030	10,560	10,160	(1.74)	139	4M	42B
1404/09/04	10,610	10,310	10,620	10,340	0.19	47	300K	3B
1404/09/02	10,210	10,190	10,500	10,320	(1.71)	263	4M	41B
1404/09/01	10,710	10,400	10,710	10,500	0.96	168	1M	14B
1404/08/28	10,410	10,240	10,410	10,400	2.87	231	3M	32B
1404/08/27	10,200	9,990	10,200	10,110	2.02	77	1M	11B
1404/08/26	9,630	9,630	9,910	9,910	2.91	231	8M	82B
1404/08/25	9,490	9,480	9,790	9,630	(1.33)	149	2M	20B
1404/08/24	9,900	9,540	9,910	9,760	1.35	62	1M	10B
1404/08/21	9,890	9,510	9,890	9,630	0.10	58	478K	5B
1404/08/20	9,440	9,440	9,960	9,620	(0.62)	89	755K	7B
1404/08/19	9,480	9,480	9,810	9,680	(0.82)	68	820K	8B
1404/08/18	9,800	9,750	10,010	9,760	(2.89)	143	3M	33B
1404/08/17	10,400	9,900	10,400	10,050	(1.47)	186	2M	21B
1404/08/14	9,860	9,860	10,360	10,200	0.49	108	1M	12B
1404/08/13	10,110	9,650	10,200	10,150	2.42	143	2M	19B
1404/08/12	9,580	9,570	9,940	9,910	2.59	135	1M	14B
1404/08/11	9,400	9,400	9,960	9,660	(0.21)	128	2M	18B
1404/08/10	10,000	9,540	10,060	9,680	(1.43)	220	2M	21B
1404/08/07	10,090	9,550	10,090	9,820	0.0	173	588K	6B
1404/08/06	10,090	9,800	10,090	9,820	(2.77)	296	3M	26B
1404/08/05	10,060	9,960	10,250	10,100	1.10	148	2M	16B
1404/08/04	9,700	9,550	10,020	9,990	2.67	152	3M	26B
1404/08/03	10,060	9,560	10,060	9,730	(0.51)	114	2M	18B
1404/07/30	9,800	9,500	9,800	9,780	2.73	375	9M	85B
1404/07/29	9,510	9,510	9,650	9,520	1.60	57	944K	9B
1404/07/28	9,420	9,090	9,440	9,370	2.18	104	1M	12B
1404/07/27	9,170	9,170	9,210	9,170	2.46	85	1M	13B
1404/07/26	8,900	8,830	9,030	8,950	2.05	85	1M	11B
1404/07/23	8,870	8,700	8,930	8,770	(1.13)	126	2M	18B
1404/07/22	8,810	8,690	9,040	8,870	(0.89)	330	3M	25B
1404/07/21	9,000	8,730	9,080	8,950	0.11	146	2M	15B
1404/07/20	9,000	8,850	9,100	8,940	0.56	226	2M	21B
1404/07/19	9,050	8,810	9,050	8,890	(0.22)	135	784K	7B
1404/07/16	8,910	8,780	8,910	8,910	2.89	216	4M	34B
1404/07/15	8,480	8,410	8,660	8,660	2.97	94	6M	50B
1404/07/14	8,440	8,240	8,560	8,410	0.24	67	623K	5B
1404/07/13	8,450	8,290	8,510	8,390	0.12	125	1M	11B
1404/07/12	8,430	8,150	8,440	8,380	2.20	85	1M	12B
1404/07/09	8,180	8,120	8,450	8,200	(1.56)	81	2M	16B
1404/07/08	8,550	8,120	8,560	8,330	0.12	42	195K	2B
1404/07/07	8,370	8,370	8,370	8,320	2.34	68	1M	12B
1404/07/06	8,100	8,100	8,290	8,130	0.99	77	705K	6B
1404/07/05	7,750	7,750	8,200	8,040	0.75	70	1M	8B
1404/07/02	7,800	7,800	8,090	7,980	(0.62)	59	676K	5B
1404/07/01	7,850	7,820	8,180	8,030	(0.37)	64	750K	6B
1404/06/31	8,220	8,110	8,260	8,060	0.50	55	356K	3B
1404/06/30	7,800	7,800	8,250	8,020	(0.25)	67	498K	4B
1404/06/29	8,090	7,810	8,090	8,040	(0.12)	27	126K	991M
1404/06/26	8,000	7,990	8,140	8,050	(0.12)	53	451K	4B
1404/06/25	7,910	7,900	8,150	8,060	0.0	51	774K	6B
1404/06/24	8,140	7,910	8,170	8,060	0.0	97	1M	9B
1404/06/23	8,280	8,060	8,280	8,060	0.12	45	234K	2B
1404/06/22	8,080	8,040	8,260	8,050	0.0	28	75K	603M
1404/06/18	8,290	7,820	8,300	8,050	(0.12)	32	289K	2B
1404/06/17	8,240	8,070	8,270	8,060	0.37	34	265K	2B
1404/06/16	8,240	8,030	8,240	8,030	0.12	24	104K	843M
1404/06/15	7,910	7,910	8,250	8,020	0.12	46	176K	1B
1404/06/12	8,100	8,060	8,230	8,010	0.13	19	103K	833M
1404/06/11	7,850	7,850	8,120	8,000	1.39	70	1M	9B
1404/06/09	7,750	7,710	8,000	7,890	0.0	22	60K	479M
1404/06/08	7,890	7,880	7,900	7,890	(2.83)	125	2M	14B
1404/06/05	8,020	8,010	8,390	8,120	(1.58)	91	1M	10B
1404/06/04	8,120	8,110	8,400	8,250	(1.32)	102	833K	7B
1404/06/03	8,430	8,180	8,500	8,360	(0.83)	67	520K	4B
1404/06/01	8,250	8,250	8,660	8,430	0.24	34	338K	3B
1404/05/29	8,210	8,210	8,650	8,410	(0.12)	28	135K	1B
1404/05/28	8,270	8,210	8,400	8,420	(0.47)	45	357K	3B
1404/05/27	8,500	8,250	8,610	8,460	(0.12)	49	226K	2B
1404/05/26	8,610	8,310	8,640	8,470	0.95	39	650K	6B
1404/05/25	8,140	8,130	8,540	8,390	0.12	228	392K	3B
1404/05/22	8,290	8,280	8,450	8,380	(1.76)	73	1M	10B
1404/05/21	8,550	8,410	8,720	8,530	(1.61)	209	1M	10B
1404/05/20	8,640	8,580	8,850	8,670	(1.92)	119	2M	16B
1404/05/19	8,860	8,630	8,970	8,840	0.0	34	241K	2B
1404/05/18	8,790	8,790	9,080	8,840	0.0	46	184K	2B
1404/05/15	8,640	8,630	8,810	8,840	(0.56)	82	437K	4B
1404/05/14	8,840	8,740	9,220	8,890	(1.33)	109	894K	8B
1404/05/13	9,090	8,800	9,200	9,010	0.0	99	276K	2B
1404/05/12	9,150	8,880	9,160	9,010	1.24	193	935K	9B
1404/05/11	8,550	8,530	9,020	8,900	1.60	267	4M	32B
1404/05/08	8,540	8,540	8,800	8,760	(0.11)	50	259K	2B
1404/05/07	8,950	8,540	8,950	8,770	(0.23)	84	379K	3B
1404/05/06	8,540	8,540	9,000	8,790	(0.11)	220	3M	30B
1404/05/05	8,600	8,570	8,800	8,800	(0.34)	48	230K	2B
1404/05/04	8,700	8,670	8,990	8,830	(0.34)	203	866K	8B
1404/05/01	8,650	8,610	9,010	8,860	0.0	98	401K	4B
1404/04/31	8,990	8,630	9,060	8,860	0.68	103	834K	7B
1404/04/30	8,570	8,570	8,940	8,800	1.38	113	1M	10B
1404/04/29	8,860	8,450	8,860	8,680	(0.34)	219	341K	3B
1404/04/28	8,800	8,500	8,870	8,710	(0.23)	54	375K	3B
1404/04/25	8,520	8,500	8,890	8,730	0.23	356	1M	10B
1404/04/24	8,610	8,580	8,950	8,710	(1.47)	113	821K	7B
1404/04/23	8,900	8,790	9,050	8,840	(2.43)	955	2M	22B
1404/04/22	9,060	9,060	9,150	9,060	(3.0)	1,096	10M	88B
1404/04/21	9,230	9,230	9,230	9,340	(1.79)	44	941K	9B
1404/04/18	9,230	9,230	9,230	9,510	0.0	3	8K	71M
1404/04/17	9,290	9,280	9,290	9,510	(0.52)	34	287K	3B
1404/04/16	9,510	9,370	9,850	9,560	(0.93)	95	625K	6B
1404/04/11	9,580	9,580	9,970	9,650	(2.23)	1,674	6M	60B
1404/04/10	9,580	9,580	9,580	9,870	0.0	14	23K	217M
1404/04/09	9,870	9,870	9,880	9,870	(2.95)	192	10M	94B
1404/04/08	10,090	10,090	10,090	10,170	(2.21)	18	1M	10B
1404/04/07	10,350	10,350	10,350	10,400	(2.53)	16	1M	12B
1404/03/21	10,330	10,330	10,940	10,670	0.38	154	1M	13B
1404/03/20	10,930	10,610	11,140	10,630	(2.74)	236	2M	21B
1404/03/19	10,930	10,930	11,260	10,930	(2.93)	146	3M	37B
1404/03/07	11,290	10,950	11,390	11,260	(0.18)	143	1M	11B
1404/03/06	11,150	11,090	11,420	11,280	1.71	131	1M	14B
1404/03/05	11,420	10,860	11,490	11,090	(0.89)	118	858K	9B
1404/03/04	11,260	10,960	11,520	11,190	(0.62)	147	529K	6B
1404/03/03	11,500	11,240	11,520	11,260	0.63	95	382K	4B
1404/02/31	11,180	11,180	11,330	11,190	(2.86)	152	1M	15B
1404/02/30	11,690	11,340	12,020	11,520	(1.45)	215	1M	16B
1404/02/29	11,550	11,400	11,830	11,690	1.74	264	2M	25B
1404/02/28	11,270	11,250	11,590	11,490	2.04	200	2M	20B
1404/02/27	11,540	11,190	11,840	11,260	(2.34)	324	2M	26B
1404/02/24	11,260	11,250	11,810	11,530	(0.43)	320	2M	25B
1404/02/23	11,880	11,530	12,040	11,580	(2.53)	258	2M	22B
1404/02/22	11,870	11,810	11,890	11,880	2.86	256	3M	31B
1404/02/21	11,970	11,320	11,970	11,550	(1.03)	302	2M	19B
1404/02/20	11,440	11,080	11,760	11,670	2.19	433	5M	56B
1404/02/17	11,330	11,240	11,560	11,420	1.69	252	2M	21B
1404/02/16	11,300	11,050	11,330	11,230	2.09	249	2M	17B
1404/02/15	11,100	10,690	11,160	11,000	1.10	210	2M	21B
1404/02/14	10,920	10,690	11,230	10,880	(1.27)	265	2M	22B
1404/02/13	10,960	10,950	11,300	11,020	(2.3)	455	4M	46B
1404/02/10	11,280	11,240	11,280	11,280	2.92	408	4M	46B
1404/02/09	10,960	10,860	10,960	10,960	2.91	508	4M	48B
1404/02/08	10,650	10,210	10,690	10,650	2.60	333	4M	41B
1404/02/07	9,810	9,810	10,400	10,380	2.77	218	3M	28B
1404/02/06	9,860	9,860	10,150	10,100	2.43	185	2M	25B
1404/02/03	9,590	9,570	10,060	9,860	0.10	182	987K	10B
1404/02/02	9,890	9,700	10,140	9,850	(1.5)	332	4M	37B
1404/02/01	10,130	9,550	10,130	10,000	1.63	427	4M	43B
1404/01/31	9,520	9,520	9,840	9,840	2.93	115	2M	16B
1404/01/30	9,590	9,400	9,700	9,560	0.53	231	1M	13B
1404/01/27	9,550	9,360	9,600	9,510	(0.42)	217	994K	9B
1404/01/26	9,690	9,400	9,700	9,550	(1.44)	203	1M	10B
1404/01/25	9,900	9,450	9,900	9,690	(0.1)	319	2M	15B
1404/01/24	9,550	9,550	9,700	9,700	2.97	298	4M	41B
1404/01/23	9,620	9,340	9,620	9,420	(2.08)	249	3M	28B
1404/01/20	9,990	9,420	9,990	9,620	(0.93)	93	690K	7B
1404/01/19	9,550	9,550	9,820	9,710	1.78	114	961K	9B
1404/01/18	9,570	9,380	9,590	9,540	(0.31)	109	752K	7B
1404/01/17	9,980	9,560	9,990	9,570	(2.84)	198	5M	44B
1404/01/16	9,860	9,650	10,100	9,850	0.0	52	142K	1B
1404/01/10	9,860	9,850	9,950	9,850	0.0	77	242K	2B
1404/01/09	9,940	9,780	10,040	9,850	0.0	80	326K	3B
1404/01/06	10,210	9,700	10,230	9,850	(0.91)	142	1M	10B
1404/01/05	9,910	9,910	10,200	9,940	0.30	66	255K	3B
1403/12/28	10,150	9,890	10,150	9,910	(2.75)	151	1M	15B
1403/12/27	10,410	9,990	10,460	10,190	0.0	147	881K	9B
1403/12/26	9,980	9,980	10,250	10,190	2.31	163	1M	15B
1403/12/25	9,980	9,800	10,000	9,960	2.57	97	1M	14B
1403/12/22	9,820	9,610	9,850	9,710	1.46	112	824K	8B
1403/12/21	9,470	9,460	9,750	9,570	1.06	270	2M	19B
1403/12/20	9,400	9,180	9,670	9,470	0.21	100	807K	8B
1403/12/19	9,450	9,450	9,560	9,450	(2.98)	162	4M	36B
1403/12/18	10,250	9,720	10,250	9,740	(2.79)	180	3M	26B
1403/12/15	9,850	9,740	10,240	10,020	(0.2)	116	711K	7B
1403/12/14	10,060	9,860	10,220	10,040	(0.2)	129	2M	17B
1403/12/13	10,060	10,060	10,250	10,060	(2.99)	237	5M	50B
1403/12/12	10,400	10,300	10,580	10,370	0.39	165	815K	8B
1403/12/11	10,250	10,250	10,530	10,330	(0.29)	216	3M	30B
1403/12/08	10,360	10,280	10,580	10,360	(2.17)	228	2M	19B
1403/12/07	10,540	10,370	10,720	10,590	0.47	471	7M	72B
1403/12/06	10,650	10,380	10,650	10,540	1.93	488	8M	84B
1403/12/05	10,140	10,140	10,450	10,340	1.87	647	25M	256B
1403/12/04	10,140	10,140	10,740	10,150	(2.87)	217	2M	19B
1403/12/01	10,230	10,220	10,830	10,450	(0.76)	287	1M	10B
1403/11/30	10,350	10,350	10,350	10,530	(1.22)	83	591K	6B
1403/11/29	10,410	10,410	10,410	10,660	(0.65)	72	324K	3B
1403/11/28	10,420	10,420	10,420	10,730	(0.09)	14	30K	310M
1403/11/27	10,460	10,460	10,460	10,740	(0.37)	19	163K	2B
1403/11/23	11,260	10,650	11,260	10,780	(1.73)	71	812K	9B
1403/11/21	11,050	10,830	11,470	10,970	(1.7)	298	4M	40B
1403/11/17	11,220	11,000	11,300	11,160	(0.89)	209	1M	16B
1403/11/16	11,470	11,210	11,470	11,260	0.72	182	714K	8B
1403/11/15	11,460	11,100	11,460	11,180	(1.93)	342	2M	17B
1403/11/14	11,220	11,220	11,640	11,400	(1.3)	174	945K	11B
1403/11/13	11,700	11,370	11,820	11,550	(1.45)	172	997K	11B
1403/11/10	11,820	11,410	11,890	11,720	1.12	202	1M	14B
1403/11/08	11,230	11,070	11,710	11,590	1.93	364	3M	30B
1403/11/07	11,490	11,210	11,740	11,370	(1.56)	425	2M	20B
1403/11/06	11,640	11,500	12,120	11,550	(2.53)	562	4M	51B
1403/11/03	11,990	11,680	12,030	11,850	1.46	346	4M	42B
1403/11/02	11,670	11,670	11,910	11,680	(2.91)	415	5M	59B
1403/11/01	12,160	11,910	12,410	12,030	(1.96)	161	1M	13B
1403/10/30	12,270	12,270	12,700	12,270	(2.93)	414	4M	49B
1403/10/29	12,640	12,640	12,640	12,640	(2.99)	57	1M	16B
1403/10/22	13,860	13,270	13,860	13,280	(2.92)	513	5M	62B
1403/10/19	14,000	13,450	14,000	13,680	(0.44)	534	4M	52B
1403/10/18	13,540	13,540	13,750	13,740	2.92	400	6M	76B
1403/10/17	13,260	13,000	13,650	13,350	0.68	446	6M	74B
1403/10/16	13,340	12,970	13,350	13,260	2.24	410	3M	43B
1403/10/15	12,990	12,720	13,100	12,970	1.97	502	4M	54B
1403/10/12	12,820	12,210	12,910	12,720	1.44	463	3M	40B
1403/10/11	12,770	12,530	13,000	12,540	(2.87)	304	4M	47B
1403/10/10	13,390	12,770	13,390	12,910	(1.9)	406	3M	36B
1403/10/09	13,280	12,870	13,360	13,160	1.39	425	2M	27B
1403/10/08	12,810	12,810	12,980	12,980	2.93	288	4M	47B
1403/10/05	13,040	12,580	13,040	12,610	(2.7)	524	6M	79B
1403/10/04	13,260	12,650	13,420	12,960	(0.54)	366	3M	36B
1403/10/03	12,960	12,550	13,210	13,030	1.56	399	4M	47B
1403/10/02	12,600	12,530	13,180	12,830	(0.62)	622	5M	60B
1403/10/01	13,500	12,740	13,520	12,910	(1.68)	854	9M	117B
1403/09/28	13,030	13,030	13,030	13,130	(2.23)	80	814K	11B
1403/09/27	13,420	13,410	13,700	13,430	(2.82)	214	1M	16B
1403/09/26	13,990	13,590	14,350	13,820	(1.36)	701	9M	119B
1403/09/25	14,390	13,580	14,400	14,010	0.14	757	7M	104B
1403/09/24	13,990	13,800	13,990	13,990	2.94	160	2M	32B
1403/09/21	13,540	13,400	13,590	13,590	2.95	371	8M	110B
1403/09/20	13,000	13,000	13,200	13,200	2.96	363	8M	110B
1403/09/19	12,800	12,790	12,820	12,820	2.97	157	3M	38B
1403/09/18	12,400	12,330	12,950	12,450	(2.05)	354	3M	35B
1403/09/17	12,760	12,690	13,060	12,710	(2.83)	420	7M	87B
1403/09/14	12,980	12,940	13,480	13,080	(1.95)	735	9M	121B
1403/09/13	13,750	12,950	13,750	13,340	(0.07)	610	7M	90B
1403/09/12	13,340	13,340	13,350	13,350	2.93	137	2M	27B
1403/09/11	13,060	12,600	13,070	12,970	2.21	508	7M	93B
1403/09/10	12,710	12,310	12,710	12,690	2.84	376	8M	101B
1403/09/07	12,340	12,340	12,340	12,340	2.92	124	3M	40B
1403/09/06	12,030	11,620	12,030	11,990	2.65	343	7M	81B
1403/09/05	11,590	11,520	11,690	11,680	2.91	168	2M	27B
1403/09/04	11,490	11,230	11,500	11,350	1.43	190	1M	13B
1403/09/03	10,940	10,910	11,540	11,190	(0.44)	190	2M	27B
1403/08/30	11,600	11,180	11,770	11,240	(2.43)	205	3M	34B
1403/08/29	11,530	11,270	11,540	11,520	2.77	329	5M	56B
1403/08/28	11,160	10,980	11,220	11,210	2.84	82	1M	16B
1403/08/27	11,230	10,610	11,240	10,900	(0.27)	159	1M	12B
1403/08/26	10,950	10,950	10,950	10,930	2.73	103	1M	14B
1403/08/23	10,460	10,460	10,880	10,640	0.38	108	425K	5B
1403/08/22	10,280	10,280	10,840	10,600	0.57	154	2M	17B
1403/08/21	10,560	10,300	10,560	10,540	2.73	202	2M	20B
1403/08/20	10,260	10,260	10,260	10,260	2.91	66	2M	16B
1403/08/19	9,630	9,630	9,970	9,970	3.00	80	2M	15B
1403/08/16	9,460	9,350	9,850	9,680	1.15	171	1M	12B
1403/08/15	9,330	9,330	9,710	9,570	1.48	128	1M	11B
1403/08/14	9,430	9,430	9,620	9,430	(2.98)	169	2M	23B
1403/08/13	9,960	9,510	9,960	9,720	(0.82)	60	419K	4B
1403/08/12	9,970	9,660	10,020	9,800	(1.51)	198	933K	9B
1403/08/09	9,540	9,540	10,120	9,950	1.22	178	2M	15B
1403/08/08	10,140	9,580	10,140	9,830	(0.2)	208	2M	15B
1403/08/07	9,850	9,850	9,850	9,850	2.93	63	2M	21B
1403/08/06	9,830	9,830	9,830	9,570	0.21	18	103K	1B
1403/08/05	9,760	9,750	9,760	9,550	0.74	43	404K	4B
1403/08/02	9,250	9,250	9,280	9,480	(0.52)	60	239K	2B
1403/08/01	9,480	9,460	9,590	9,530	(2.26)	134	1M	11B
1403/07/30	9,620	9,620	10,180	9,750	(1.61)	101	870K	8B
1403/07/29	9,730	9,730	9,730	9,910	(1.2)	50	593K	6B
1403/07/28	10,040	10,030	10,070	10,030	(3.0)	151	4M	35B
1403/07/25	10,330	10,300	10,900	10,340	(2.54)	166	2M	20B
1403/07/24	10,610	10,610	10,610	10,610	(2.93)	55	1M	13B
1403/07/23	10,930	10,930	10,950	10,930	(2.93)	122	3M	28B
1403/07/22	11,330	11,250	11,450	11,260	(2.85)	666	3M	33B
1403/07/21	11,520	11,520	11,520	11,590	(2.36)	587	997K	11B
1403/07/18	11,800	11,800	11,800	11,870	(0.34)	149	465K	5B
1403/07/17	11,800	11,800	11,800	11,910	0.0	4	8K	93M
1403/07/16	11,800	11,800	11,800	11,910	0.0	4	4K	43M
1403/07/14	11,800	11,800	11,800	11,910	0.0	2	3K	39M
1403/07/11	11,800	11,800	11,800	11,910	0.0	2	1K	12M
1403/07/10	11,800	11,800	11,800	11,910	0.0	1	1K	13M
1403/07/09	11,810	11,810	11,810	11,910	(0.08)	12	128K	2B
1403/07/08	11,810	11,810	11,810	11,920	0.0	11	52K	613M
1403/07/07	11,820	11,820	11,820	11,920	(0.08)	7	58K	682M
1403/07/04	11,960	11,660	11,960	11,930	2.67	229	3M	34B
1403/07/03	11,780	11,750	11,780	11,620	1.57	72	736K	9B
1403/07/02	10,990	10,990	11,480	11,440	2.60	128	2M	18B
1403/07/01	11,150	10,880	11,180	11,150	2.67	225	2M	24B
1403/06/28	10,740	10,730	11,030	10,860	0.09	124	405K	4B
1403/06/27	10,670	10,560	11,120	10,850	0.37	135	768K	8B
1403/06/26	10,690	10,520	11,020	10,810	1.03	182	1M	11B
1403/06/25	10,790	10,460	10,790	10,700	2.10	156	1M	15B
1403/06/24	10,610	10,610	10,610	10,480	1.65	60	811K	9B
1403/06/21	10,030	10,020	10,320	10,310	2.89	115	3M	31B
1403/06/20	10,200	9,980	10,230	10,020	0.50	113	1M	10B
1403/06/19	10,160	9,950	10,160	9,970	0.61	109	636K	6B
1403/06/18	10,220	9,670	10,220	9,910	(0.4)	178	2M	18B
1403/06/17	10,000	9,780	10,150	9,950	0.51	79	480K	5B
1403/06/13	10,050	9,780	10,060	9,900	0.30	146	827K	8B
1403/06/11	9,890	9,700	9,890	9,870	1.75	236	4M	40B
1403/06/10	9,700	9,700	9,700	9,700	2.00	65	2M	17B
1403/06/07	9,280	9,280	9,610	9,510	0.85	105	841K	8B
1403/06/06	9,330	9,330	9,530	9,430	(0.11)	71	452K	4B
1403/06/05	9,510	9,270	9,570	9,440	0.53	83	522K	5B
1403/06/03	9,440	9,440	9,490	9,390	0.86	47	781K	7B
1403/05/31	9,320	9,260	9,570	9,310	(1.38)	121	1M	14B
1403/05/30	9,470	9,430	9,600	9,440	(1.87)	124	2M	21B
1403/05/29	9,800	9,470	9,800	9,620	0.10	97	498K	5B
1403/05/28	9,750	9,750	9,750	9,610	0.52	36	410K	4B
1403/05/27	9,690	9,690	9,700	9,560	0.53	36	449K	4B
1403/05/24	9,440	9,440	9,610	9,510	(0.21)	142	1M	10B
1403/05/23	9,450	9,450	9,450	9,530	(0.1)	14	133K	1B
1403/05/22	9,540	9,540	9,580	9,540	(0.93)	61	2M	19B
1403/05/21	9,560	9,550	9,610	9,630	(0.1)	73	289K	3B
1403/05/20	9,620	9,610	9,670	9,640	(0.62)	102	911K	9B
1403/05/16	9,660	9,660	9,800	9,700	(0.51)	82	797K	8B
1403/05/15	9,850	9,690	9,850	9,750	(0.31)	76	568K	6B
1403/05/14	9,720	9,720	9,900	9,780	(0.31)	130	846K	8B
1403/05/13	10,200	9,810	10,200	9,810	(5.94)	377	6M	55B
1403/05/10	10,430	10,430	10,730	10,430	(5.95)	423	4M	43B
1403/05/09	11,020	10,900	11,500	11,090	0.27	217	2M	17B
1403/05/08	11,360	10,870	11,360	11,060	(0.36)	174	776K	9B
1403/05/06	11,150	11,010	11,370	11,100	(0.54)	222	1M	13B
1403/05/03	11,660	11,100	11,660	11,160	(0.09)	180	953K	11B
1403/05/02	11,300	11,190	11,550	11,170	1.27	180	610K	7B
1403/05/01	10,850	10,850	11,400	11,030	(3.5)	239	2M	19B
1403/04/31	11,600	11,320	12,020	11,430	0.35	166	831K	10B
1403/04/30	11,310	11,260	11,590	11,390	0.98	220	1M	15B
1403/04/27	11,700	11,260	11,700	11,280	0.89	188	713K	8B
1403/04/24	11,340	10,900	11,560	11,180	2.01	224	1M	16B
1403/04/23	11,740	10,760	11,740	10,960	(3.94)	311	2M	23B
1403/04/20	11,940	11,210	11,950	11,410	(3.71)	309	2M	21B
1403/04/19	12,300	11,550	12,380	11,850	(3.03)	149	1M	13B
1403/04/18	12,750	11,900	12,750	12,220	(0.97)	192	1M	13B
1403/04/17	12,890	11,910	12,890	12,340	1.40	113	600K	8B
1403/04/16	12,170	12,170	12,170	12,170	5.92	64	2M	22B
1403/04/13	11,880	11,220	11,880	11,490	(0.26)	146	420K	5B
1403/04/12	11,850	11,380	11,850	11,520	1.77	100	802K	9B
1403/04/11	11,760	11,030	11,760	11,320	0.0	122	614K	7B
1403/04/10	11,790	11,000	11,790	11,320	(1.31)	112	659K	7B
1403/04/09	11,570	11,310	11,970	11,470	1.41	138	872K	10B
1403/04/06	11,300	11,220	11,310	11,310	1.98	107	3M	28B
1403/04/04	11,070	10,860	11,200	11,090	0.91	169	2M	19B
1403/04/03	11,300	10,930	11,300	10,990	(1.43)	197	1M	13B
1403/04/02	11,360	11,020	11,360	11,150	(0.09)	159	1M	15B
1403/03/30	11,300	11,000	11,370	11,160	(0.45)	378	4M	49B
1403/03/29	11,170	11,140	11,510	11,210	(1.32)	178	733K	8B
1403/03/27	11,780	11,360	11,780	11,360	(1.98)	95	640K	7B
1403/03/26	11,570	11,570	11,750	11,590	(1.78)	115	1M	13B
1403/03/23	12,030	11,760	12,100	11,800	(1.58)	116	804K	9B
1403/03/22	12,040	11,640	12,040	11,990	1.52	225	948K	11B
1403/03/21	11,800	11,720	11,820	11,810	1.90	79	269K	3B
1403/03/20	11,570	11,570	12,000	11,590	(1.78)	155	2M	27B
1403/03/19	11,800	11,800	11,800	11,800	(1.99)	22	184K	2B
1403/03/16	12,400	12,030	12,400	12,040	(1.87)	85	399K	5B
1403/03/13	12,700	12,260	12,700	12,270	(1.92)	101	645K	8B
1403/03/12	12,950	12,470	12,960	12,510	(1.65)	225	1M	16B
1403/03/09	12,780	12,470	12,780	12,720	1.52	137	736K	9B
1403/03/08	12,500	12,400	12,890	12,530	(0.87)	267	2M	21B
1403/03/07	12,640	12,640	12,640	12,640	(1.94)	24	198K	3B
1403/03/06	12,890	12,890	12,890	12,890	(1.98)	35	88K	1B
1403/03/05	13,600	13,100	13,600	13,150	(1.57)	110	534K	7B
1403/03/01	13,000	13,000	13,500	13,360	0.91	136	550K	7B
1403/02/30	13,910	13,160	13,970	13,240	(4.4)	426	3M	46B
1403/02/29	13,700	13,300	13,910	13,850	4.53	526	4M	60B
1403/02/26	13,790	12,900	13,790	13,250	(0.08)	303	1M	18B
1403/02/25	12,800	12,800	13,600	13,260	0.61	218	1M	15B
1403/02/24	13,410	12,910	13,570	13,180	(2.95)	575	4M	54B
1403/02/23	13,550	13,250	13,800	13,580	(0.95)	359	4M	57B
1403/02/22	13,890	13,610	13,900	13,710	0.22	216	2M	25B
1403/02/19	14,000	13,640	14,000	13,680	(0.15)	231	2M	23B
1403/02/18	13,930	13,570	13,940	13,700	(0.8)	347	2M	32B
1403/02/17	14,590	13,710	14,590	13,810	(4.3)	622	5M	64B
1403/02/16	14,370	14,250	14,680	14,430	1.26	468	3M	40B
1403/02/12	13,980	13,920	14,500	14,250	3.11	610	4M	62B
1403/02/11	13,820	13,650	14,190	13,820	0.88	285	1M	18B
1403/02/10	13,700	13,560	13,940	13,700	0.0	316	2M	30B
1403/02/09	14,300	13,590	14,300	13,700	(4.2)	847	6M	77B
1403/02/08	14,280	14,120	14,750	14,300	(1.85)	613	4M	58B
1403/02/05	14,500	14,160	14,920	14,570	2.25	535	3M	46B
1403/02/04	14,790	14,030	14,890	14,250	(3.46)	1,212	8M	120B
1403/02/03	14,300	13,890	14,840	14,760	4.38	827	8M	115B
1403/02/02	14,350	13,960	14,420	14,140	1.22	649	4M	50B
1403/02/01	13,880	13,730	14,300	13,970	2.42	668	6M	79B
1403/01/29	13,630	13,620	13,740	13,640	(0.8)	161	916K	12B
1403/01/28	14,000	13,740	14,000	13,750	(0.87)	99	1M	15B
1403/01/27	13,740	13,740	13,870	13,870	0.95	76	724K	10B
1403/01/26	13,740	13,740	13,740	13,740	(0.94)	19	61K	839M
1403/01/25	14,550	13,870	14,850	13,870	(5.0)	512	10M	137B
1403/01/21	15,300	14,350	15,300	14,600	(2.93)	708	4M	51B
1403/01/20	14,610	14,610	15,390	15,040	1.21	348	2M	26B
1403/01/19	14,820	14,610	15,330	14,860	(1.52)	431	2M	33B
1403/01/18	15,300	14,820	15,740	15,090	(3.21)	736	5M	74B
1403/01/15	16,230	15,360	16,230	15,590	(2.68)	697	3M	45B
1403/01/14	15,900	15,900	16,380	16,020	(4.24)	848	5M	79B
1403/01/11	16,470	16,270	16,930	16,730	2.83	1,018	5M	78B
1403/01/08	16,100	16,000	16,500	16,270	2.13	888	5M	78B
1403/01/07	15,540	15,540	15,990	15,930	4.60	872	6M	93B
1403/01/06	15,100	14,910	15,500	15,230	2.21	876	6M	85B
1403/01/05	14,810	14,750	15,300	14,900	0.68	726	5M	74B
1402/12/28	14,520	14,520	14,980	14,800	0.41	446	3M	42B
1402/12/27	14,970	14,360	15,260	14,740	1.03	600	4M	52B
1402/12/26	14,100	14,030	14,940	14,590	0.69	526	3M	39B
1402/12/23	14,630	13,930	15,000	14,490	0.42	773	4M	55B
1402/12/22	15,100	14,250	15,100	14,430	(3.8)	1,139	9M	130B
1402/12/21	15,440	14,860	15,450	15,000	(4.09)	1,327	9M	142B
1402/12/20	15,450	15,050	15,760	15,640	4.20	864	8M	124B
1402/12/16	14,150	14,150	15,190	15,010	3.73	1,113	10M	143B
1402/12/15	14,300	14,190	14,850	14,470	0.77	850	5M	75B
1402/12/14	14,670	14,180	15,000	14,360	(3.75)	1,609	10M	150B
1402/12/13	15,000	14,540	15,500	14,920	(0.8)	1,566	8M	121B
1402/12/12	14,810	14,510	15,550	15,040	1.21	2,048	13M	200B
1402/12/09	14,750	14,670	14,860	14,860	4.94	1,004	17M	250B
1402/12/08	13,800	13,200	14,320	14,160	3.81	1,445	13M	179B
1402/12/07	14,400	13,580	14,400	13,640	(4.55)	1,256	12M	163B
1402/12/05	14,030	14,030	14,720	14,290	(1.72)	1,100	6M	88B
1402/12/02	14,870	14,090	15,120	14,540	(1.96)	2,024	13M	184B
1402/12/01	15,600	14,720	15,760	14,830	(4.26)	1,909	21M	306B
1402/11/30	16,100	15,100	16,240	15,490	(1.09)	1,404	9M	141B
1402/11/29	15,570	15,570	16,130	15,660	(4.4)	1,546	16M	257B
1402/11/28	17,010	16,340	17,010	16,380	(4.77)	327	5M	85B
1402/11/25	18,000	16,990	18,230	17,200	(3.8)	1,280	12M	214B
1402/11/24	17,410	17,410	18,390	17,880	(0.78)	1,453	11M	203B
1402/11/23	19,170	17,890	19,170	18,020	(4.3)	1,722	16M	285B
1402/11/21	18,060	17,980	18,870	18,830	4.73	1,585	18M	332B
1402/11/18	17,500	17,300	18,080	17,980	4.41	1,619	15M	267B
1402/11/17	17,140	16,530	17,700	17,220	0.47	1,172	9M	151B
1402/11/16	17,650	16,410	17,700	17,140	1.54	2,593	26M	443B
1402/11/15	16,490	15,750	17,090	16,880	3.69	2,575	41M	689B
1402/11/14	16,260	15,760	16,340	16,280	4.56	2,610	30M	493B
1402/11/11	14,900	14,840	15,600	15,570	4.78	1,038	28M	433B
1402/11/10	13,920	13,920	14,940	14,860	4.43	1,075	17M	256B
1402/11/09	14,220	14,090	14,780	14,230	(4.05)	664	8M	114B
1402/11/08	14,210	14,210	14,930	14,830	4.29	892	10M	148B
1402/11/07	13,830	13,830	14,450	14,220	1.28	401	3M	49B
1402/11/04	14,380	13,750	14,800	14,040	(2.5)	614	7M	93B
1402/11/03	15,160	14,360	15,160	14,400	(4.7)	692	10M	150B
1402/11/02	15,100	14,620	15,500	15,110	0.07	680	6M	86B
1402/11/01	14,900	14,800	15,420	15,100	2.44	1,383	13M	202B
1402/10/30	14,740	14,410	14,740	14,740	4.99	939	32M	473B
1402/10/27	13,700	13,700	14,180	14,040	1.67	149	1M	15B
1402/10/26	14,440	13,720	14,440	13,810	(3.96)	308	2M	21B
1402/10/25	14,850	14,000	14,850	14,380	(0.69)	158	1M	15B
1402/10/19	14,650	14,500	14,980	14,720	0.48	430	5M	75B
1402/10/18	14,510	14,310	14,820	14,650	0.27	381	2M	32B
1402/10/17	14,820	14,150	14,850	14,610	(0.61)	405	3M	39B
1402/10/16	14,820	14,250	14,840	14,700	0.20	329	2M	32B
1402/10/13	14,350	13,900	14,750	14,670	4.41	581	7M	99B
1402/10/12	14,410	13,900	14,420	14,050	(1.82)	136	955K	13B
1402/10/11	14,000	13,850	14,440	14,310	2.43	311	3M	42B
1402/10/10	14,200	13,810	14,200	13,970	(1.2)	154	1M	19B
1402/10/09	14,190	13,800	14,470	14,140	2.54	441	3M	42B
1402/10/06	13,340	13,340	14,170	13,790	1.77	242	1M	19B
1402/10/05	13,500	13,500	13,990	13,550	(1.81)	131	618K	8B
1402/10/04	14,000	13,670	14,170	13,800	(1.64)	402	3M	45B
1402/10/03	13,900	13,890	14,210	14,030	0.0	198	1M	15B
1402/10/02	13,960	13,900	14,270	14,030	0.50	183	2M	27B
1402/09/29	13,870	13,870	14,140	13,960	(0.99)	149	2M	23B
1402/09/28	14,300	13,950	14,400	14,100	(2.29)	291	2M	22B
1402/09/27	14,370	14,200	14,700	14,430	(1.16)	473	3M	44B
1402/09/25	14,510	14,340	14,900	14,600	(2.34)	396	2M	26B
1402/09/22	15,190	14,520	15,240	14,950	(1.12)	263	2M	26B
1402/09/21	14,900	14,900	15,380	15,120	(0.2)	250	2M	32B
1402/09/20	14,690	14,400	15,280	15,150	4.05	382	3M	51B
1402/09/19	14,920	14,190	14,920	14,560	(0.82)	197	1M	20B
1402/09/18	15,020	14,440	15,020	14,680	(1.28)	290	2M	23B
1402/09/15	14,420	14,420	14,970	14,870	4.28	355	4M	61B
1402/09/14	14,120	14,020	14,500	14,260	(1.25)	387	4M	53B
1402/09/13	14,710	13,990	14,980	14,440	(0.07)	358	3M	50B
1402/09/12	15,000	14,160	15,200	14,450	(3.02)	287	2M	31B
1402/09/11	14,800	14,550	15,080	14,900	2.26	284	2M	33B
1402/09/08	14,980	14,400	14,980	14,570	1.39	152	841K	12B
1402/09/07	14,710	14,130	14,770	14,370	(3.3)	376	2M	33B
1402/09/06	14,950	14,480	15,180	14,860	2.20	437	4M	54B
1402/09/05	14,980	14,340	15,010	14,540	(3.64)	1,281	8M	115B
1402/09/04	15,190	14,550	15,250	15,090	3.85	1,152	13M	189B
1402/09/01	14,530	14,280	14,530	14,530	4.99	416	9M	125B
1402/08/30	13,570	13,250	13,910	13,840	4.45	361	7M	90B
1402/08/29	12,650	12,650	13,540	13,250	0.23	300	2M	20B
1402/08/28	13,000	12,720	13,260	13,220	4.67	657	5M	66B
1402/08/27	13,140	12,300	13,140	12,630	(1.56)	108	538K	7B
1402/08/24	12,320	12,320	13,130	12,830	(0.23)	171	1M	19B
1402/08/23	12,770	12,200	13,130	12,860	1.98	299	2M	30B
1402/08/22	12,140	12,140	12,680	12,610	4.39	283	3M	38B
1402/08/21	12,140	12,000	12,180	12,080	0.17	77	609K	7B
1402/08/20	12,200	11,820	12,480	12,060	(1.23)	69	499K	6B
1402/08/17	12,450	12,050	12,650	12,210	(1.37)	85	400K	5B
1402/08/16	12,040	12,040	12,820	12,380	0.08	137	1M	16B
1402/08/15	12,580	12,190	12,580	12,370	1.64	162	1M	13B
1402/08/14	12,150	11,410	12,360	12,170	3.31	182	2M	25B
1402/08/13	11,760	11,400	11,800	11,780	4.80	143	2M	19B
1402/08/10	11,310	11,210	11,520	11,240	(4.75)	153	2M	23B
1402/08/09	12,400	11,600	12,400	11,800	(0.67)	93	469K	6B
1402/08/08	11,740	11,600	11,950	11,880	4.30	138	1M	14B
1402/08/07	11,020	11,020	11,550	11,390	2.43	93	659K	8B
1402/08/06	11,120	11,120	11,190	11,120	(4.96)	194	2M	27B
1402/08/03	11,700	11,600	11,900	11,700	0.95	74	441K	5B
1402/08/02	11,760	11,500	11,850	11,590	(1.11)	71	658K	8B
1402/08/01	11,720	11,500	11,970	11,720	(2.41)	85	541K	6B
1402/07/30	11,740	11,640	12,200	12,010	3.36	219	2M	19B
1402/07/29	11,410	11,400	11,700	11,620	1.31	77	714K	8B
1402/07/26	11,880	11,410	11,880	11,470	(3.45)	138	989K	11B
1402/07/25	12,190	11,800	12,190	11,880	(0.5)	63	546K	6B
1402/07/24	11,660	11,660	12,150	11,940	2.58	116	912K	11B
1402/07/23	12,200	11,350	12,250	11,640	(2.27)	93	375K	4B
1402/07/22	12,570	11,720	12,570	11,910	(3.01)	126	581K	7B
1402/07/19	12,780	12,210	12,780	12,280	(0.08)	106	777K	10B
1402/07/18	11,960	11,950	12,670	12,290	(0.81)	204	2M	26B
1402/07/17	12,810	12,050	12,890	12,390	(1.35)	141	692K	9B
1402/07/16	13,350	12,540	13,350	12,560	(4.78)	218	3M	36B
1402/07/15	13,440	13,050	13,440	13,190	0.69	228	1M	14B
1402/07/12	13,390	13,050	13,390	13,100	(0.83)	146	542K	7B
1402/07/10	13,300	13,000	13,390	13,210	1.30	91	824K	11B
1402/07/09	13,480	12,900	13,480	13,040	(1.21)	112	219K	3B
1402/07/08	13,490	13,130	13,490	13,200	(0.53)	153	943K	12B
1402/07/05	13,480	13,170	13,480	13,270	0.45	161	748K	10B
1402/07/04	13,380	12,710	13,450	13,210	(0.08)	209	1M	15B
1402/07/03	13,180	13,120	13,360	13,220	0.53	127	435K	6B
1402/07/01	13,200	13,000	13,200	13,150	1.15	171	606K	8B
1402/06/29	13,300	12,930	13,300	13,000	(0.54)	117	465K	6B
1402/06/28	13,450	13,010	13,450	13,070	(1.21)	265	2M	20B
1402/06/27	13,600	13,100	13,600	13,230	0.30	121	327K	4B
1402/06/26	13,010	13,010	13,390	13,190	0.69	157	396K	5B
1402/06/22	13,280	13,000	13,350	13,100	0.15	71	263K	3B
1402/06/21	13,490	13,000	13,490	13,080	(1.36)	209	951K	12B
1402/06/20	13,410	13,100	13,890	13,260	(0.08)	167	718K	10B
1402/06/19	13,490	13,100	13,490	13,270	0.68	138	695K	9B
1402/06/18	13,880	13,050	13,880	13,180	(0.98)	121	444K	6B
1402/06/14	13,890	13,000	13,890	13,310	(1.04)	134	917K	12B
1402/06/13	13,590	13,100	13,900	13,450	1.43	154	885K	12B
1402/06/12	13,460	13,200	13,630	13,260	(2.43)	118	580K	8B
1402/06/11	13,820	13,260	13,820	13,590	0.89	231	630K	9B
1402/06/08	13,400	13,000	13,650	13,470	3.62	299	1M	16B
1402/06/07	13,410	12,930	13,410	13,000	(1.29)	107	995K	13B
1402/06/06	13,100	13,010	13,390	13,170	(0.53)	186	632K	8B
1402/06/05	13,380	13,040	13,490	13,240	2.00	163	834K	11B
1402/06/04	12,780	12,770	13,180	12,980	1.72	216	1M	17B
1402/06/01	12,760	12,690	13,070	12,760	(0.47)	151	1M	17B
1402/05/31	13,370	12,540	13,370	12,820	(0.39)	168	900K	12B
1402/05/30	13,330	12,750	13,330	12,870	(0.62)	187	2M	21B
1402/05/29	13,000	12,760	13,170	12,950	0.39	154	787K	10B
1402/05/28	13,290	12,400	13,290	12,900	(0.54)	137	849K	11B
1402/05/25	13,190	12,710	13,190	12,970	(0.08)	111	982K	13B
1402/05/24	13,380	12,810	13,380	12,980	(0.69)	261	4M	54B
1402/05/23	13,300	12,950	13,440	13,070	0.85	108	479K	6B
1402/05/22	13,240	12,750	13,250	12,960	0.08	161	651K	8B
1402/05/21	13,210	12,760	13,210	12,950	(1.07)	452	5M	66B
1402/05/18	13,180	12,970	13,280	13,090	0.77	145	867K	11B
1402/05/17	12,450	12,450	13,120	12,990	(0.08)	126	629K	8B
1402/05/16	13,100	12,850	13,390	13,000	(1.29)	181	1M	17B
1402/05/15	13,210	13,080	13,490	13,170	(1.64)	192	1M	15B
1402/05/14	13,830	13,250	13,890	13,390	0.30	343	3M	37B
1402/05/10	13,010	13,000	13,650	13,350	2.69	441	3M	37B
1402/05/09	13,220	12,850	13,220	13,000	0.39	253	3M	38B
1402/05/08	13,640	12,760	13,640	12,950	(3.57)	374	4M	52B
1402/05/07	13,790	13,040	13,790	13,430	0.0	129	1M	19B
1402/05/04	13,840	13,280	13,840	13,430	(0.15)	190	1M	19B
1402/05/03	14,140	13,200	14,140	13,450	(1.9)	171	1M	19B
1402/05/02	13,350	13,350	14,000	13,710	1.03	216	2M	29B
1402/05/01	13,590	13,450	13,590	13,570	4.79	220	2M	27B
1402/04/31	13,060	12,600	13,140	12,950	(2.26)	224	1M	17B
1402/04/28	13,440	12,700	13,610	13,250	2.16	377	1M	19B
1402/04/27	12,920	12,810	12,970	12,970	4.94	146	2M	24B
1402/04/26	12,500	12,330	12,760	12,360	(4.7)	216	2M	23B
1402/04/25	13,450	12,730	13,600	12,970	(3.14)	281	2M	24B
1402/04/24	14,200	13,180	14,200	13,390	(3.46)	403	3M	40B
1402/04/21	14,550	13,850	14,570	13,870	(4.8)	432	5M	75B
1402/04/20	14,850	14,200	15,080	14,570	(2.48)	462	5M	76B
1402/04/19	15,250	14,220	15,280	14,940	(0.13)	643	6M	88B
1402/04/18	14,850	14,400	15,260	14,960	1.49	715	5M	73B
1402/04/17	15,940	14,530	15,940	14,740	(3.6)	1,366	8M	121B
1402/04/14	14,200	14,200	15,470	15,290	3.73	1,230	17M	267B
1402/04/13	14,300	14,150	14,800	14,740	4.54	1,324	16M	231B
1402/04/12	13,350	13,350	14,360	14,100	1.08	688	5M	73B
1402/04/11	13,720	13,720	14,150	13,950	2.50	578	3M	45B
1402/04/10	13,130	13,130	13,720	13,610	4.13	820	6M	85B
1402/04/07	12,400	12,400	13,390	13,070	1.63	528	4M	55B
1402/04/06	13,400	12,770	13,400	12,860	(4.24)	429	5M	60B
1402/04/05	13,020	13,020	13,620	13,430	(0.44)	899	10M	130B
1402/04/04	13,560	13,140	13,560	13,490	4.41	1,699	19M	256B
1402/04/03	12,750	12,400	12,950	12,920	4.70	499	9M	111B
1402/03/31	11,840	11,740	12,400	12,340	4.49	721	10M	127B
1402/03/30	11,820	11,710	12,000	11,810	(1.67)	370	2M	29B
1402/03/29	12,320	11,840	12,320	12,010	0.0	416	2M	25B
1402/03/28	12,310	11,940	12,310	12,010	(4.38)	688	5M	56B
1402/03/27	12,410	12,070	12,880	12,560	1.78	579	4M	49B
1402/03/24	12,210	11,970	12,410	12,340	4.40	619	6M	69B
1402/03/23	11,620	11,420	12,070	11,820	2.78	538	4M	51B
1402/03/22	12,190	11,330	12,190	11,500	(3.52)	868	5M	52B
1402/03/21	11,490	11,490	12,120	11,920	1.71	635	3M	40B
1402/03/20	12,020	11,710	12,060	11,720	(4.87)	851	9M	102B
1402/03/17	12,920	12,160	12,920	12,320	(3.67)	1,847	15M	187B
1402/03/16	12,750	12,540	13,000	12,790	0.0	596	3M	37B
1402/03/13	13,000	12,550	13,000	12,790	1.11	581	4M	50B
1402/03/10	13,000	12,500	13,000	12,650	(2.24)	760	3M	44B
1402/03/09	12,830	12,700	13,120	12,940	3.19	1,328	6M	74B
1402/03/08	12,790	12,200	12,790	12,540	0.16	1,319	7M	87B
1402/03/07	12,660	12,510	12,660	12,520	(4.86)	327	3M	38B
1402/03/06	13,490	13,110	13,850	13,160	(4.64)	673	5M	62B
1402/03/03	14,130	13,570	14,130	13,800	(2.54)	600	3M	41B
1402/03/02	13,750	13,520	14,260	14,160	4.19	1,382	20M	283B
1402/03/01	14,010	13,360	14,010	13,590	0.30	1,017	8M	111B
1402/02/31	13,410	13,360	13,840	13,550	(3.63)	1,389	12M	163B
1402/02/30	14,840	13,600	14,840	14,060	(1.75)	1,729	15M	211B
1402/02/27	14,400	14,040	14,440	14,310	4.00	2,274	54M	771B
1402/02/25	13,390	13,000	13,950	13,760	3.54	883	9M	129B
1402/02/24	12,830	12,830	13,400	13,290	4.07	882	8M	112B
1402/02/23	12,790	12,750	13,200	12,770	(4.84)	1,292	9M	121B
1402/02/20	13,900	13,040	13,900	13,420	(2.19)	1,559	22M	300B
1402/02/19	13,720	13,720	13,720	13,720	(4.99)	1,309	14M	188B
1402/02/18	14,440	14,440	14,440	14,440	(4.94)	63	1M	19B
1402/02/17	15,210	15,180	15,490	15,190	(4.88)	479	4M	55B
1402/02/16	17,140	15,640	17,140	15,970	(2.98)	4,160	24M	377B
1402/02/13	16,080	16,080	16,480	16,460	4.84	1,600	28M	465B
1402/02/12	15,090	15,090	15,820	15,700	4.18	2,090	29M	462B
1402/02/11	15,780	14,400	15,780	15,070	(0.13)	2,613	21M	321B
1402/02/10	14,800	14,610	15,250	15,090	3.85	1,736	12M	174B
1402/02/09	14,450	13,950	15,000	14,530	0.28	1,195	10M	147B
1402/02/06	14,600	14,420	14,930	14,490	(4.48)	1,969	14M	198B
1402/02/05	15,250	14,700	15,250	15,170	4.40	1,356	15M	223B
1402/02/04	14,210	14,210	14,540	14,530	4.91	1,199	15M	219B
1402/01/30	13,780	13,200	14,240	13,850	0.73	1,276	11M	158B
1402/01/29	14,000	13,220	14,000	13,750	3.07	1,501	11M	149B
1402/01/28	13,370	12,750	13,370	13,340	4.71	1,561	17M	228B
1402/01/27	12,890	12,500	13,090	12,740	0.79	1,426	9M	120B
1402/01/26	12,440	12,350	12,710	12,640	4.38	567	6M	76B
1402/01/22	11,600	11,600	12,340	12,110	0.58	1,174	7M	88B
1402/01/21	12,020	11,410	12,550	12,040	0.25	3,364	14M	174B
1402/01/20	11,960	11,620	12,660	12,010	(1.23)	1,908	8M	101B
1402/01/19	12,060	11,800	12,230	12,160	4.38	1,309	11M	133B
1402/01/16	10,900	10,900	11,890	11,650	2.82	1,547	11M	130B
1402/01/15	11,490	10,840	11,890	11,330	(0.09)	2,226	14M	161B
1402/01/14	11,100	10,620	11,410	11,340	4.32	1,107	18M	209B
1402/01/09	10,490	10,450	10,930	10,870	4.42	1,704	28M	303B
1402/01/08	10,440	10,300	10,700	10,410	0.68	1,236	8M	78B
1402/01/07	10,060	10,060	10,440	10,340	0.68	979	6M	61B
1402/01/06	10,550	9,940	10,550	10,270	(1.82)	475	2M	24B
1402/01/05	10,550	10,230	10,650	10,460	0.19	1,120	8M	81B
1401/12/28	10,720	10,300	10,720	10,440	(2.7)	1,761	12M	123B
1401/12/27	10,790	10,580	10,980	10,730	1.23	2,268	14M	146B
1401/12/24	10,430	10,200	10,760	10,600	3.41	1,127	9M	96B
1401/12/23	10,210	10,120	10,440	10,250	1.08	1,010	4M	44B
1401/12/22	9,850	9,850	10,430	10,140	1.10	963	6M	60B
1401/12/21	10,180	10,000	10,290	10,030	(4.66)	1,341	14M	140B
1401/12/20	10,520	10,360	10,690	10,520	(0.66)	1,975	18M	192B
1401/12/16	10,150	10,150	10,610	10,590	4.75	2,219	31M	329B
1401/12/15	9,850	9,820	10,210	10,110	3.91	1,737	18M	178B
1401/12/14	9,570	9,570	9,920	9,730	0.21	660	4M	36B
1401/12/13	9,720	9,580	9,930	9,710	(2.71)	634	3M	28B
1401/12/10	10,090	9,680	10,140	9,980	(0.8)	1,346	8M	82B
1401/12/09	9,700	9,540	10,100	10,060	4.57	2,085	28M	279B
1401/12/08	9,700	9,470	9,830	9,620	(2.53)	1,218	7M	63B
1401/12/07	10,300	9,580	10,300	9,870	(0.7)	3,118	10M	101B
1401/12/06	9,610	9,610	9,990	9,940	4.41	3,239	12M	121B
1401/12/03	9,740	9,300	9,740	9,520	(2.36)	1,810	5M	48B
1401/12/02	10,000	9,430	10,020	9,750	(0.91)	3,411	12M	117B
1401/12/01	9,430	9,430	9,900	9,840	4.35	3,029	12M	114B
1401/11/30	9,240	9,240	9,800	9,430	0.21	1,834	6M	53B
1401/11/26	9,500	9,310	9,600	9,410	(3.19)	2,321	7M	69B
1401/11/25	10,090	9,600	10,090	9,720	(3.28)	3,077	10M	94B
1401/11/24	10,100	9,950	10,270	10,050	(2.43)	6,211	20M	203B
1401/11/23	10,450	10,140	10,530	10,300	1.18	5,366	17M	173B
1401/11/19	10,300	10,030	10,490	10,180	(3.51)	13,004	47M	479B
1401/11/18	11,000	10,340	11,170	10,550	(3.03)	11,115	44M	468B
1401/11/17	10,880	10,800	10,880	10,880	4.92	21,787	98M	1T
1401/11/16	10,370	10,370	10,370	10,370	4.96	2,503	13M	130B
1401/11/12	9,880	9,880	9,880	9,880	4.89	1,018	5M	49B
1401/11/11	20,000	8,500	11,500	9,419	1364.85	144	189M	2T