Name: صنایع پتروشیمی تخت جمشید
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع پتروشیمی تخت جمشید
شجم(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	10,780	10,400	10,780	10,730	2.48	755	17M	184B
1405/06/28	10,510	10,240	10,510	10,470	2.55	418	8M	87B
1405/06/25	10,480	9,940	10,530	10,210	(0.2)	533	10M	102B
1405/06/24	9,740	9,740	10,270	10,230	2.51	267	5M	55B
1405/06/23	9,990	9,960	10,280	9,980	(2.73)	491	8M	82B
1405/06/22	10,780	10,170	10,780	10,260	(2.1)	1,001	18M	188B
1405/06/21	10,410	10,340	10,700	10,480	(0.19)	464	6M	67B
1405/06/18	10,840	10,490	10,840	10,500	(2.87)	501	7M	77B
1405/06/17	10,770	10,650	10,820	10,810	2.85	341	7M	75B
1405/06/16	10,360	10,350	10,540	10,510	2.64	521	14M	144B
1405/06/15	10,320	10,100	10,350	10,240	1.89	281	6M	65B
1405/06/14	9,880	9,880	10,080	10,050	2.66	300	5M	54B
1405/06/11	9,720	9,720	10,140	9,790	(2.3)	428	13M	124B
1405/06/10	10,190	9,610	10,190	10,020	1.21	563	12M	116B
1405/06/09	9,640	9,640	9,920	9,900	2.70	478	9M	91B
1405/06/08	9,640	9,530	9,640	9,640	2.99	420	18M	174B
1405/06/07	9,640	9,530	9,640	9,640	2.99	420	18M	174B
1405/06/04	9,360	9,320	9,360	9,360	2.97	335	9M	84B
1405/06/03	8,790	8,790	9,120	9,090	2.60	346	7M	67B
1405/06/02	8,850	8,850	8,970	8,860	(2.85)	781	9M	82B
1405/06/01	9,610	9,080	9,610	9,120	(2.56)	775	15M	137B
1405/05/31	9,460	8,940	9,480	9,360	1.63	555	8M	78B
1405/05/26	9,390	9,060	9,390	9,210	0.33	694	10M	93B
1405/05/25	9,280	8,970	9,330	9,180	1.32	365	4M	35B
1405/05/24	9,100	8,930	9,100	9,060	2.49	667	12M	109B
1405/05/21	8,470	8,470	8,900	8,840	2.20	877	25M	219B
1405/05/20	8,470	8,470	8,900	8,840	2.20	877	25M	219B
1405/05/19	8,700	8,640	8,710	8,650	(2.81)	482	9M	76B
1405/05/18	9,280	8,810	9,280	8,900	(1.98)	180	4M	32B
1405/05/17	9,080	9,030	9,080	9,080	2.95	480	13M	117B
1405/05/14	8,830	8,750	8,830	8,820	2.80	291	6M	56B
1405/05/13	8,580	8,440	8,610	8,580	2.63	344	9M	76B
1405/05/12	8,580	8,440	8,610	8,580	2.63	344	9M	76B
1405/05/11	8,120	8,120	8,590	8,360	0.24	548	9M	73B
1405/05/10	8,580	8,300	8,690	8,340	(2.46)	367	6M	52B
1405/05/07	8,560	8,340	8,560	8,550	2.76	474	10M	87B
1405/05/06	8,320	8,310	8,320	8,320	2.97	244	8M	63B
1405/05/05	8,100	7,910	8,100	8,080	2.67	371	13M	107B
1405/05/04	7,870	7,870	7,870	7,870	2.88	55	3M	26B
1405/05/03	7,650	7,650	7,650	7,650	2.96	112	6M	44B
1405/04/31	7,430	7,310	7,430	7,430	2.91	542	29M	218B
1405/04/30	7,210	7,000	7,220	7,220	3.00	215	14M	105B
1405/04/29	7,000	6,960	7,010	7,010	2.94	178	5M	33B
1405/04/28	6,810	6,790	7,180	6,810	(2.58)	278	7M	46B
1405/04/27	7,000	6,990	7,010	6,990	(2.92)	172	8M	57B
1405/04/24	7,190	7,190	7,580	7,200	(2.83)	244	3M	19B
1405/04/23	7,410	7,410	7,410	7,410	(2.88)	94	2M	15B
1405/04/22	7,630	7,630	7,630	7,630	(2.93)	82	1M	8B
1405/04/21	7,860	7,860	7,860	7,860	(2.96)	51	1M	9B
1405/04/20	8,090	8,090	8,330	8,100	(2.88)	277	14M	111B
1405/04/17	8,340	8,340	8,340	8,340	(2.91)	190	3M	27B
1405/04/16	8,700	8,460	8,720	8,590	1.42	635	13M	116B
1405/04/15	8,040	8,030	8,510	8,470	2.42	431	12M	97B
1405/04/14	8,040	8,030	8,510	8,470	2.42	431	12M	97B
1405/04/13	8,040	8,030	8,510	8,470	2.42	431	12M	97B
1405/04/10	8,040	8,030	8,510	8,470	2.42	431	12M	97B
1405/04/09	8,500	8,200	8,680	8,270	(2.13)	406	6M	50B
1405/04/08	8,500	8,420	8,640	8,450	(2.65)	371	9M	77B
1405/04/07	8,680	8,680	8,680	8,680	(2.91)	293	22M	188B
1405/04/06	9,000	8,920	9,010	8,940	(2.72)	170	8M	72B
1405/04/03	9,190	9,190	9,190	9,190	(2.96)	224	5M	47B
1405/04/01	9,470	9,470	9,470	9,470	(2.97)	276	12M	109B
1405/03/31	9,760	9,760	9,760	9,760	(2.98)	68	2M	16B
1405/03/30	10,080	10,040	10,080	10,060	(2.8)	114	3M	31B
1405/03/27	10,350	10,350	10,350	10,350	16.95	220	24M	251B
1404/12/09	8,890	8,780	9,070	8,830	(0.23)	105	250K	2B
1404/12/06	8,770	8,770	8,890	8,850	2.31	98	2M	14B
1404/12/05	8,610	8,540	8,700	8,650	1.41	161	652K	6B
1404/12/04	8,500	8,490	8,570	8,530	2.16	72	480K	4B
1404/12/03	7,960	7,960	8,440	8,350	1.83	121	666K	6B
1404/12/02	8,390	8,190	8,420	8,200	(2.84)	94	960K	8B
1404/11/29	8,400	8,350	8,830	8,440	(1.86)	104	2M	15B
1404/11/28	8,630	8,200	8,660	8,600	2.26	88	995K	9B
1404/11/27	8,440	8,050	8,470	8,410	1.94	83	502K	4B
1404/11/26	8,260	8,250	8,260	8,250	(2.94)	116	2M	20B
1404/11/25	8,320	8,190	8,690	8,500	0.71	80	326K	3B
1404/11/21	8,470	8,400	8,660	8,440	0.0	549	5M	41B
1404/11/20	8,650	8,440	8,650	8,440	(2.99)	967	12M	102B
1404/11/19	8,690	8,650	8,910	8,700	(2.36)	185	2M	20B
1404/11/18	8,950	8,700	8,950	8,910	2.53	280	5M	48B
1404/11/14	9,130	8,640	9,130	8,690	(2.36)	161	2M	21B
1404/11/13	9,030	8,830	9,030	8,900	1.48	96	533K	5B
1404/11/12	8,500	8,490	8,980	8,770	0.23	274	2M	18B
1404/11/11	8,910	8,610	9,100	8,750	(1.35)	187	2M	13B
1404/11/08	8,780	8,770	9,250	8,870	(1.88)	526	5M	47B
1404/11/07	9,040	9,040	9,140	9,040	(2.9)	246	4M	40B
1404/11/06	9,310	9,310	9,520	9,310	(2.92)	228	2M	22B
1404/11/05	9,570	9,570	10,120	9,590	(2.74)	414	7M	69B
1404/11/04	9,900	9,800	9,950	9,860	(0.6)	298	3M	27B
1404/11/01	10,180	9,830	10,200	9,920	(2.07)	803	4M	39B
1404/10/30	10,250	9,940	10,380	10,130	(1.07)	330	4M	36B
1404/10/29	10,340	10,050	10,340	10,240	1.99	147	1M	12B
1404/10/28	10,000	9,950	10,050	10,040	2.87	259	5M	49B
1404/10/24	9,940	9,700	9,940	9,760	(2.3)	794	6M	59B
1404/10/23	10,260	9,960	10,390	9,990	(2.63)	944	5M	53B
1404/10/22	10,180	10,130	10,410	10,260	1.28	361	4M	37B
1404/10/21	10,120	10,120	10,400	10,130	(2.88)	1,018	9M	93B
1404/10/20	10,410	10,410	10,850	10,430	(2.8)	417	7M	71B
1404/10/17	10,750	10,450	10,750	10,730	2.78	1,166	20M	220B
1404/10/16	10,440	10,440	10,440	10,440	2.96	411	11M	110B
1404/10/15	9,880	9,880	10,140	10,140	2.94	390	10M	103B
1404/10/14	9,850	9,850	9,980	9,850	(2.96)	545	15M	147B
1404/10/10	10,390	9,830	10,390	10,150	0.59	361	11M	112B
1404/10/03	10,360	10,350	10,410	10,380	2.67	890	15M	156B
1404/10/02	10,080	9,990	10,120	10,110	2.85	1,049	26M	264B
1404/10/01	10,050	9,600	10,080	9,830	(0.61)	681	6M	59B
1404/09/30	10,070	9,770	10,080	9,890	1.02	1,027	11M	111B
1404/09/29	9,790	9,620	9,820	9,790	2.62	728	8M	77B
1404/09/26	9,700	9,470	9,760	9,540	0.21	422	3M	31B
1404/09/25	9,530	9,420	9,540	9,520	2.70	515	6M	59B
1404/09/24	9,470	9,370	9,470	9,270	0.65	130	900K	8B
1404/09/23	9,240	9,150	9,360	9,210	0.11	176	613K	6B
1404/09/22	9,360	9,220	9,360	9,200	0.33	126	919K	9B
1404/09/19	9,240	9,160	9,350	9,170	0.11	153	765K	7B
1404/09/18	9,210	9,100	9,290	9,160	(0.11)	143	786K	7B
1404/09/17	9,270	9,060	9,300	9,170	(0.11)	427	858K	8B
1404/09/16	9,270	9,070	9,350	9,180	(0.54)	625	2M	19B
1404/09/15	9,460	9,110	9,480	9,230	0.0	355	1M	10B
1404/09/12	9,400	9,190	9,420	9,230	0.54	135	1M	11B
1404/09/11	9,250	9,220	9,420	9,180	0.22	196	492K	5B
1404/09/10	9,070	9,070	9,220	9,160	2.23	215	3M	27B
1404/09/09	8,740	8,690	9,000	8,960	2.52	447	5M	49B
1404/09/08	8,860	8,730	8,990	8,740	(2.78)	4,138	17M	146B
1404/09/05	9,350	8,970	9,350	8,990	(2.71)	2,123	13M	114B
1404/09/04	9,610	9,140	9,640	9,240	(1.91)	877	5M	49B
1404/09/02	9,260	9,260	9,590	9,420	0.11	77	618K	6B
1404/09/01	9,690	9,290	9,690	9,410	(1.05)	818	5M	45B
1404/08/28	9,970	9,490	9,970	9,510	(2.76)	3,038	15M	147B
1404/08/27	9,990	9,680	9,990	9,780	(0.1)	50	389K	4B
1404/08/26	9,850	9,660	10,030	9,790	0.10	123	1M	11B
1404/08/25	9,790	9,570	9,890	9,780	(0.71)	229	2M	16B
1404/08/24	10,080	9,610	10,080	9,850	(0.1)	85	261K	3B
1404/08/21	9,890	9,810	10,010	9,860	0.10	366	467K	5B
1404/08/20	10,100	9,830	10,100	9,850	0.10	125	436K	4B
1404/08/19	10,070	9,720	10,130	9,840	(1.8)	2,461	4M	40B
1404/08/18	10,400	10,000	10,400	10,020	(2.72)	1,166	5M	52B
1404/08/17	10,590	10,160	10,590	10,300	0.10	1,000	3M	31B
1404/08/14	10,350	10,040	10,600	10,290	(0.1)	1,108	5M	50B
1404/08/13	10,400	10,180	10,450	10,300	(0.1)	864	4M	41B
1404/08/12	10,200	10,200	10,400	10,310	2.08	188	3M	27B
1404/08/11	9,990	9,870	10,190	10,100	2.02	449	5M	53B
1404/08/10	10,050	9,810	10,050	9,900	(0.2)	326	2M	16B
1404/08/07	9,950	9,800	10,060	9,920	(0.3)	551	3M	26B
1404/08/06	9,950	9,880	10,090	9,950	0.10	328	2M	23B
1404/08/05	9,940	9,900	10,130	9,940	0.10	137	676K	7B
1404/08/04	10,180	9,880	10,180	9,930	0.30	315	2M	18B
1404/08/03	10,120	9,840	10,120	9,900	0.71	149	1M	11B
1404/07/30	10,150	9,670	10,150	9,830	(0.61)	555	3M	34B
1404/07/29	9,890	9,700	9,890	9,890	2.91	343	6M	58B
1404/07/28	9,640	9,310	9,650	9,610	2.56	554	13M	128B
1404/07/27	9,370	9,230	9,370	9,370	2.97	348	16M	147B
1404/07/26	8,970	8,970	9,100	9,100	2.94	161	7M	68B
1404/07/23	8,890	8,830	9,030	8,840	0.34	239	1M	11B
1404/07/22	8,820	8,770	8,880	8,810	0.0	206	1M	11B
1404/07/21	9,040	8,850	9,040	8,810	0.23	61	544K	5B
1404/07/20	8,760	8,760	9,010	8,790	0.46	122	739K	7B
1404/07/19	8,800	8,730	8,930	8,750	0.11	102	1M	10B
1404/07/16	8,950	8,750	8,950	8,740	0.23	123	867K	8B
1404/07/15	8,850	8,750	8,900	8,720	0.58	195	1M	11B
1404/07/14	8,810	8,660	8,810	8,670	0.70	157	2M	17B
1404/07/13	8,610	8,550	8,610	8,610	2.99	156	4M	34B
1404/07/12	8,500	8,400	8,550	8,360	0.60	109	826K	7B
1404/07/09	8,310	8,100	8,570	8,310	(0.48)	494	2M	17B
1404/07/08	8,520	8,310	8,520	8,350	(2.45)	593	4M	37B
1404/07/07	8,600	8,330	8,600	8,560	2.51	485	9M	74B
1404/07/06	8,470	8,470	8,470	8,350	5.83	52	3M	24B
1404/06/18	10,720	10,530	10,840	10,650	(0.19)	302	1M	16B
1404/06/17	10,720	10,600	10,880	10,670	0.0	206	1M	13B
1404/06/16	10,870	10,550	10,870	10,670	(0.28)	153	854K	9B
1404/06/15	10,800	10,610	10,880	10,700	(0.09)	169	2M	17B
1404/06/12	10,860	10,720	10,860	10,710	1.52	120	1M	15B
1404/06/11	10,550	10,450	10,690	10,550	1.64	120	1M	16B
1404/06/09	10,380	10,360	10,550	10,380	0.0	38	246K	3B
1404/06/08	10,500	10,100	10,500	10,380	(0.19)	55	418K	4B
1404/06/05	9,990	9,990	10,420	10,400	2.77	192	6M	63B
1404/06/04	10,160	10,070	10,210	10,120	0.10	143	867K	9B
1404/06/03	10,180	10,040	10,180	10,110	(0.1)	210	1M	15B
1404/06/01	10,190	10,150	10,360	10,120	0.30	87	655K	7B
1404/05/29	10,170	10,160	10,220	10,090	0.20	81	401K	4B
1404/05/28	10,220	10,100	10,220	10,070	0.10	102	456K	5B
1404/05/27	10,350	10,030	10,350	10,060	0.10	101	506K	5B
1404/05/26	10,010	10,010	10,060	10,050	2.87	113	3M	26B
1404/05/25	9,520	9,490	9,980	9,770	(0.1)	70	274K	3B
1404/05/22	9,760	9,760	10,010	9,780	(2.78)	134	2M	24B
1404/05/21	10,030	9,800	10,050	10,060	(0.4)	98	545K	5B
1404/05/20	10,030	10,030	10,110	10,100	(0.1)	42	330K	3B
1404/05/19	10,040	10,030	10,280	10,110	0.0	40	355K	4B
1404/05/18	9,950	9,950	10,310	10,110	(0.2)	57	485K	5B
1404/05/15	10,380	9,900	10,380	10,130	(0.1)	68	421K	4B
1404/05/14	10,400	10,040	10,400	10,140	0.40	184	2M	18B
1404/05/13	10,300	10,110	10,330	10,100	0.70	86	697K	7B
1404/05/12	9,990	9,990	10,300	10,030	0.30	82	388K	4B
1404/05/11	10,070	9,870	10,100	10,000	(0.7)	240	2M	17B
1404/05/08	10,060	10,060	10,100	10,070	(2.89)	140	3M	25B
1404/05/07	10,230	10,230	10,230	10,370	(1.61)	59	1M	15B
1404/05/06	10,550	10,440	10,790	10,540	(2.04)	110	2M	19B
1404/05/05	10,780	10,660	10,900	10,760	(0.55)	245	2M	22B
1404/05/04	10,900	10,470	11,000	10,820	0.56	295	2M	26B
1404/05/01	10,850	10,690	10,850	10,760	0.19	341	3M	31B
1404/04/31	11,090	10,520	11,090	10,740	(0.37)	613	7M	70B
1404/04/30	10,780	10,780	10,780	10,780	2.96	144	5M	58B
1404/04/29	10,330	10,230	10,700	10,470	(0.66)	196	2M	21B
1404/04/28	10,800	10,530	10,800	10,540	0.19	74	353K	4B
1404/04/25	10,400	10,400	10,520	10,520	2.94	170	5M	53B
1404/04/24	10,170	10,090	10,390	10,220	0.49	252	2M	23B
1404/04/23	9,840	9,840	10,300	10,170	0.30	668	4M	37B
1404/04/22	10,080	10,060	10,600	10,140	(2.22)	1,737	10M	98B
1404/04/21	10,450	10,180	10,600	10,370	(1.14)	704	4M	38B
1404/04/18	10,370	10,370	10,390	10,490	(1.87)	106	2M	17B
1404/04/17	10,900	10,580	10,900	10,690	(1.93)	100	2M	19B
1404/04/16	10,850	10,740	11,180	10,900	(1.54)	805	4M	46B
1404/04/11	11,040	11,040	11,600	11,070	(2.72)	2,382	48M	534B
1404/04/10	11,230	11,230	11,230	11,380	(1.64)	36	1M	16B
1404/04/09	11,420	11,420	11,420	11,570	(1.7)	42	1M	17B
1404/04/08	11,770	11,770	11,770	11,770	(2.97)	122	5M	63B
1404/04/07	12,130	12,130	12,130	12,130	(2.96)	144	6M	74B
1404/03/21	12,540	12,230	12,590	12,500	2.21	614	5M	66B
1404/03/20	12,240	11,920	12,240	12,230	2.86	673	8M	103B
1404/03/19	11,890	11,630	11,890	11,890	2.94	892	18M	213B
1404/03/18	11,230	11,230	11,560	11,550	2.85	390	10M	112B
1404/03/17	11,250	10,990	11,350	11,230	1.91	255	4M	40B
1404/03/13	11,250	10,900	11,310	11,020	(0.09)	256	2M	18B
1404/03/12	11,040	10,950	11,200	11,030	0.09	174	1M	13B
1404/03/11	11,230	10,910	11,230	11,020	(1.87)	1,122	4M	43B
1404/03/10	11,200	11,020	11,530	11,230	0.27	459	4M	41B
1404/03/07	11,480	11,090	11,480	11,200	(0.27)	452	1M	16B
1404/03/06	11,000	10,820	11,330	11,230	2.09	609	8M	88B
1404/03/05	11,300	10,750	11,350	11,000	(0.27)	629	6M	67B
1404/03/04	11,090	10,670	11,090	11,030	2.41	659	10M	110B
1404/03/03	10,770	10,770	10,770	10,770	2.96	218	5M	53B
1404/02/31	10,450	10,200	10,460	10,460	2.95	372	7M	76B
1404/02/30	10,160	10,000	10,160	10,160	2.94	469	10M	101B
1404/02/29	10,010	9,750	10,150	9,870	(1.3)	634	2M	22B
1404/02/28	10,270	9,890	10,270	10,000	(0.6)	596	2M	18B
1404/02/27	10,160	9,950	10,170	10,060	(0.98)	695	2M	20B
1404/02/24	10,090	9,880	10,330	10,160	1.20	546	3M	28B
1404/02/23	9,940	9,910	10,120	10,040	(0.99)	288	2M	18B
1404/02/22	10,460	9,980	10,460	10,140	(0.29)	434	4M	39B
1404/02/21	10,080	10,020	10,300	10,170	(0.29)	316	1M	10B
1404/02/20	10,270	10,070	10,330	10,200	(1.26)	540	2M	17B
1404/02/17	10,700	10,270	10,760	10,330	(2.36)	1,207	11M	113B
1404/02/16	10,610	10,470	10,800	10,580	(0.28)	362	2M	21B
1404/02/15	10,810	10,420	10,900	10,610	(0.47)	797	3M	34B
1404/02/14	10,440	10,260	10,730	10,660	2.11	233	3M	34B
1404/02/13	10,440	10,440	10,450	10,440	(2.97)	233	3M	35B
1404/02/10	10,670	10,500	10,830	10,760	2.28	257	3M	34B
1404/02/09	10,590	10,350	10,600	10,520	1.35	307	4M	40B
1404/02/08	10,650	10,120	10,650	10,380	(0.1)	664	4M	42B
1404/02/07	10,190	10,190	10,680	10,390	(1.05)	346	4M	36B
1404/02/06	10,700	10,360	10,700	10,500	0.77	407	5M	53B
1404/02/03	10,410	10,410	10,560	10,420	(2.89)	645	17M	180B
1404/02/02	10,730	10,730	10,730	10,730	(2.98)	438	21M	229B
1404/02/01	11,490	10,950	11,490	11,060	(1.95)	1,398	27M	296B
1404/01/31	11,340	11,100	11,340	11,280	2.45	933	24M	274B
1404/01/30	11,020	10,810	11,040	11,010	2.71	450	11M	118B
1404/01/27	10,390	10,390	11,030	10,720	0.09	373	8M	85B
1404/01/26	11,080	10,650	11,230	10,710	(2.37)	319	10M	108B
1404/01/25	11,050	10,800	11,050	10,970	2.24	556	9M	102B
1404/01/24	10,730	10,730	10,730	10,730	2.98	132	5M	50B
1404/01/23	10,400	10,280	10,420	10,420	2.96	501	12M	127B
1404/01/20	10,400	9,870	10,400	10,120	0.10	336	8M	84B
1404/01/19	10,110	10,070	10,110	10,110	2.95	341	7M	71B
1404/01/18	9,560	9,560	10,010	9,820	1.03	216	4M	36B
1404/01/17	9,750	9,650	9,990	9,720	(2.21)	287	5M	48B
1404/01/16	10,120	9,900	10,290	9,940	(2.55)	295	4M	42B
1404/01/10	10,060	10,020	10,320	10,200	1.80	441	4M	38B
1404/01/09	10,020	9,810	10,020	10,020	2.98	369	13M	135B
1404/01/06	9,740	9,510	9,750	9,730	2.75	225	7M	64B
1404/01/05	9,230	9,230	9,790	9,470	(0.42)	266	6M	57B
1403/12/28	9,510	9,510	9,510	9,510	(2.96)	104	4M	36B
1403/12/27	10,200	9,740	10,230	9,800	(2.39)	254	5M	53B
1403/12/26	10,490	10,020	10,490	10,040	(2.71)	1,379	17M	168B
1403/12/25	10,320	10,200	10,320	10,320	2.99	326	9M	95B
1403/12/22	9,550	9,470	10,040	10,020	2.77	324	10M	96B
1403/12/21	9,900	9,650	10,000	9,750	(1.91)	206	3M	28B
1403/12/20	9,830	9,730	10,120	9,940	1.12	250	3M	32B
1403/12/19	9,800	9,800	10,100	9,830	(2.67)	448	8M	79B
1403/12/18	10,600	10,090	10,600	10,100	(2.88)	295	10M	96B
1403/12/15	10,400	10,320	10,630	10,400	(2.16)	2,121	15M	152B
1403/12/14	10,720	10,290	10,720	10,630	2.11	688	14M	153B
1403/12/13	10,120	10,070	10,660	10,410	0.39	740	8M	88B
1403/12/12	10,340	10,340	10,650	10,370	(2.63)	769	30M	311B
1403/12/11	10,650	10,650	10,650	10,650	(2.92)	170	7M	79B
1403/12/08	11,050	10,970	11,180	10,970	(2.92)	267	10M	107B
1403/12/07	11,620	11,010	11,640	11,300	(0.09)	907	16M	184B
1403/12/06	11,320	11,160	11,340	11,310	2.72	689	9M	99B
1403/12/05	11,430	10,880	11,430	11,010	(1.78)	1,576	32M	358B
1403/12/04	11,240	10,920	11,240	11,210	2.66	1,562	32M	357B
1403/12/01	10,920	10,920	10,920	10,920	2.92	227	9M	93B
1403/11/30	10,600	10,570	10,610	10,610	2.91	289	12M	131B
1403/11/29	10,290	10,230	10,310	10,310	3.00	975	31M	319B
1403/11/28	10,030	9,860	10,030	10,010	2.77	680	24M	243B
1403/11/27	9,680	9,430	9,890	9,740	1.35	1,061	12M	119B
1403/11/23	9,500	9,330	9,640	9,610	2.67	1,038	25M	240B
1403/11/21	9,340	9,010	9,380	9,360	2.74	1,176	24M	226B
1403/11/17	8,910	8,770	9,310	9,110	0.77	2,550	45M	408B
1403/11/16	9,050	8,810	9,320	9,040	38.86	2,838	85M	769B
1403/09/18	7,110	6,980	7,200	7,110	0.14	363	3M	20B
1403/09/17	7,280	7,070	7,320	7,100	(2.47)	761	5M	33B
1403/09/14	7,390	7,180	7,440	7,280	(1.49)	1,651	5M	37B
1403/09/13	7,410	7,180	7,600	7,390	0.0	261	4M	27B
1403/09/12	7,390	7,350	7,390	7,390	2.92	275	10M	72B
1403/09/11	7,200	7,060	7,320	7,180	(0.42)	375	2M	15B
1403/09/10	7,390	7,000	7,390	7,210	0.14	137	4M	25B
1403/09/07	7,250	7,090	7,290	7,200	0.0	125	2M	11B
1403/09/06	7,340	7,120	7,490	7,200	(1.91)	324	3M	22B
1403/09/05	7,370	7,180	7,370	7,340	2.51	292	5M	37B
1403/09/04	6,800	6,800	7,210	7,160	2.29	365	5M	34B
1403/09/03	6,990	6,990	7,150	7,000	(2.78)	557	8M	59B
1403/08/30	7,180	7,170	7,290	7,200	(2.57)	102	2M	17B
1403/08/29	7,560	7,340	7,600	7,390	(2.25)	266	5M	41B
1403/08/28	7,620	7,300	7,690	7,560	1.07	420	10M	73B
1403/08/27	7,750	7,440	7,890	7,480	(2.48)	370	7M	54B
1403/08/26	7,600	7,530	7,750	7,670	1.86	353	8M	64B
1403/08/23	7,420	7,340	7,640	7,530	1.48	342	7M	56B
1403/08/22	7,600	7,300	7,700	7,420	(1.33)	629	15M	114B
1403/08/21	7,570	7,280	7,580	7,520	2.17	718	13M	101B
1403/08/20	7,360	7,310	7,360	7,360	2.94	453	14M	105B
1403/08/19	7,120	7,120	7,160	7,150	2.73	319	7M	52B
1403/08/16	6,960	6,660	6,990	6,960	2.50	554	15M	102B
1403/08/15	6,750	6,750	6,790	6,790	2.88	267	6M	39B
1403/08/14	6,260	6,260	6,630	6,600	2.48	322	6M	38B
1403/08/13	6,680	6,330	6,680	6,440	(1.23)	347	9M	60B
1403/08/12	6,500	6,490	6,530	6,520	2.84	390	8M	53B
1403/08/09	6,300	6,270	6,350	6,340	2.76	269	6M	37B
1403/08/08	6,150	6,100	6,180	6,170	2.83	359	8M	52B
1403/08/07	5,980	5,900	6,010	6,000	2.74	242	4M	26B
1403/08/06	5,840	5,790	5,840	5,840	3.00	143	3M	18B
1403/08/05	5,500	5,500	5,680	5,670	2.72	175	4M	21B
1403/08/02	5,520	5,380	5,540	5,520	2.60	168	3M	16B
1403/08/01	5,410	5,260	5,410	5,380	2.28	147	4M	19B
1403/07/30	5,110	5,110	5,290	5,260	0.0	48	475K	2B
1403/07/29	5,430	5,250	5,430	5,260	(2.77)	122	4M	24B
1403/07/28	5,550	5,360	5,550	5,410	(1.99)	141	6M	33B
1403/07/25	5,540	5,380	5,600	5,520	(0.36)	181	6M	30B
1403/07/24	5,500	5,470	5,640	5,540	0.0	187	5M	25B
1403/07/23	5,660	5,440	5,660	5,540	(1.07)	127	2M	9B
1403/07/22	5,500	5,490	5,650	5,600	(0.18)	128	1M	7B
1403/07/21	5,510	5,510	5,620	5,610	2.75	194	3M	16B
1403/07/18	5,480	5,430	5,530	5,460	(0.36)	216	6M	31B
1403/07/17	5,500	5,400	5,500	5,480	0.55	100	2M	9B
1403/07/16	5,440	5,440	5,530	5,450	(0.73)	131	4M	24B
1403/07/15	5,500	5,480	5,570	5,490	(0.72)	245	8M	41B
1403/07/14	5,530	5,470	5,570	5,530	0.18	254	5M	27B
1403/07/11	5,530	5,490	5,590	5,520	(0.36)	185	4M	23B
1403/07/10	5,560	5,460	5,560	5,540	0.54	367	6M	34B
1403/07/09	5,520	5,520	5,520	5,510	0.73	95	2M	13B
1403/07/08	5,480	5,420	5,480	5,470	0.74	229	5M	27B
1403/07/07	5,420	5,420	5,520	5,430	(0.73)	319	9M	51B
1403/07/04	5,490	5,300	5,530	5,470	1.86	385	8M	43B
1403/07/03	5,370	5,300	5,400	5,370	2.29	209	4M	23B
1403/07/02	5,270	5,130	5,290	5,250	2.14	319	7M	35B
1403/07/01	5,090	5,020	5,220	5,140	1.42	240	4M	19B
1403/06/28	4,998	4,946	5,092	5,068	2.51	288	5M	28B
1403/06/27	4,937	4,930	4,946	4,944	2.96	253	5M	24B
1403/06/26	4,750	4,672	4,869	4,802	1.57	322	7M	34B
1403/06/25	4,855	4,700	4,855	4,728	0.11	339	7M	34B
1403/06/24	4,799	4,660	4,850	4,723	0.08	443	5M	24B
1403/06/21	4,732	4,623	4,732	4,719	2.70	460	11M	51B
1403/06/20	4,580	4,520	4,601	4,595	2.87	165	6M	26B
1403/06/19	4,469	4,210	4,469	4,467	2.95	225	18M	83B
1403/06/18	4,366	4,366	4,366	4,339	2.36	48	3M	12B
1403/06/17	4,292	4,292	4,292	4,239	1.73	48	2M	9B
1403/06/13	4,205	4,205	4,205	4,167	1.07	39	2M	8B
1403/06/11	4,162	4,162	4,162	4,123	1.03	33	2M	8B
1403/06/10	4,146	4,146	4,146	4,081	0.39	24	746K	3B
1403/06/07	4,105	4,105	4,105	4,065	0.99	32	2M	8B
1403/06/06	4,103	4,103	4,103	4,025	0.05	15	98K	400M
1403/06/05	4,095	4,095	4,095	4,023	0.20	25	389K	2B
1403/06/03	4,090	4,090	4,090	4,015	0.12	16	215K	880M
1403/05/31	4,087	4,087	4,087	4,010	0.07	21	126K	515M
1403/05/30	4,082	4,082	4,082	4,007	0.12	25	230K	937M
1403/05/29	4,002	4,002	4,002	4,002	1.99	135	7M	28B
1403/05/28	3,947	3,947	3,947	3,924	1.40	41	3M	11B
1403/05/27	3,936	3,936	3,936	3,870	0.29	32	561K	2B
1403/05/24	3,876	3,830	3,876	3,859	0.55	261	9M	36B
1403/05/23	3,809	3,809	3,857	3,838	(0.23)	73	956K	4B
1403/05/22	3,813	3,813	3,828	3,847	(0.1)	76	466K	2B
1403/05/21	3,821	3,821	3,888	3,851	(0.21)	103	924K	4B
1403/05/20	3,890	3,835	3,890	3,859	0.18	59	753K	3B
1403/05/15	3,907	3,833	3,907	3,852	(0.49)	158	2M	8B
1403/05/14	3,869	3,869	3,920	3,871	(0.95)	232	5M	20B
1403/05/13	3,918	3,907	3,929	3,908	(5.97)	144	1M	5B
1403/05/10	4,158	4,153	4,260	4,156	(5.93)	361	7M	30B
1403/05/09	4,600	4,383	4,680	4,418	(4.19)	523	8M	34B
1403/05/08	4,678	4,597	4,720	4,611	(1.43)	513	13M	58B
1403/05/06	4,760	4,620	4,760	4,678	(0.89)	163	2M	7B
1403/05/03	4,850	4,670	4,850	4,720	(0.42)	168	2M	8B
1403/05/02	4,900	4,670	4,950	4,740	0.21	398	4M	21B
1403/05/01	4,900	4,630	4,950	4,730	(3.67)	605	7M	34B
1403/04/31	4,920	4,880	5,100	4,910	(5.39)	551	5M	24B
1403/04/30	5,290	5,100	5,300	5,190	(2.08)	322	3M	18B
1403/04/27	5,370	5,240	5,370	5,300	(1.12)	291	3M	17B
1403/04/24	5,500	5,280	5,600	5,360	(3.25)	206	4M	20B
1403/04/23	5,650	5,400	5,840	5,540	(3.32)	160	1M	8B
1403/04/20	5,860	5,620	5,860	5,730	(1.04)	66	659K	4B
1403/04/19	5,730	5,730	5,920	5,790	(1.53)	88	550K	3B
1403/04/18	5,740	5,740	6,000	5,880	(2.33)	171	1M	6B
1403/04/17	6,330	5,810	6,330	6,020	0.67	180	2M	11B
1403/04/16	5,940	5,930	5,980	5,980	5.84	120	2M	11B
1403/04/13	5,840	5,610	5,840	5,650	(1.4)	94	394K	2B
1403/04/12	5,690	5,600	5,930	5,730	1.06	126	881K	5B
1403/04/11	5,390	5,390	5,800	5,670	3.47	144	867K	5B
1403/04/10	5,420	5,420	5,580	5,480	(2.66)	91	893K	5B
1403/04/09	5,120	5,120	5,660	5,630	5.43	200	1M	8B
1403/04/06	5,310	5,310	5,340	5,340	1.91	105	1M	7B
1403/04/04	5,240	5,150	5,250	5,240	1.75	89	793K	4B
1403/04/03	5,080	5,060	5,240	5,150	(0.19)	184	1M	7B
1403/04/02	5,300	5,120	5,320	5,160	(1.15)	292	3M	16B
1403/03/30	5,170	5,160	5,220	5,220	1.95	227	6M	30B
1403/03/29	5,290	5,120	5,290	5,120	(1.92)	163	2M	10B
1403/03/27	5,220	5,220	5,230	5,220	(1.88)	103	1M	7B
1403/03/26	5,330	5,320	5,330	5,320	(1.85)	98	4M	19B
1403/03/23	5,500	5,390	5,590	5,420	(1.28)	151	3M	16B
1403/03/22	5,660	5,460	5,680	5,490	(1.44)	193	3M	18B
1403/03/21	5,580	5,510	5,580	5,570	1.64	142	1M	7B
1403/03/20	5,480	5,480	5,610	5,480	(1.97)	156	2M	13B
1403/03/19	5,750	5,590	5,770	5,590	(1.93)	104	3M	17B
1403/03/16	5,860	5,660	5,880	5,700	(1.21)	132	2M	9B
1403/03/13	5,760	5,700	5,780	5,770	1.76	327	5M	29B
1403/03/12	5,680	5,460	5,680	5,670	1.80	215	3M	19B
1403/03/09	5,410	5,380	5,580	5,570	1.64	281	3M	18B
1403/03/08	5,410	5,410	5,510	5,480	1.29	240	3M	14B
1403/03/07	5,380	5,380	5,550	5,410	(1.28)	332	5M	27B
1403/03/06	5,480	5,480	5,580	5,480	(1.97)	168	5M	28B
1403/03/05	5,590	5,580	5,610	5,590	(1.76)	124	2M	9B
1403/03/01	5,690	5,690	5,890	5,690	(1.9)	244	6M	35B
1403/02/30	5,940	5,780	5,950	5,800	(4.61)	187	3M	16B
1403/02/29	6,230	5,970	6,250	6,080	(0.49)	292	3M	19B
1403/02/26	6,150	6,040	6,300	6,110	(1.93)	253	4M	22B
1403/02/25	6,380	6,070	6,540	6,230	(2.35)	211	2M	10B
1403/02/24	6,590	6,290	6,600	6,380	(3.63)	278	3M	16B
1403/02/23	6,650	6,560	6,680	6,620	(0.9)	140	1M	8B
1403/02/22	6,820	6,600	6,820	6,680	(0.6)	227	3M	19B
1403/02/19	6,830	6,670	6,910	6,720	(1.61)	357	2M	12B
1403/02/18	6,990	6,780	6,990	6,830	0.15	233	1M	7B
1403/02/17	6,800	6,750	6,950	6,820	(1.02)	184	1M	7B
1403/02/16	6,940	6,810	7,010	6,890	1.03	151	830K	6B
1403/02/12	6,890	6,790	7,000	6,820	(1.3)	301	4M	29B
1403/02/11	7,040	6,850	7,040	6,910	0.29	162	918K	6B
1403/02/10	7,070	6,830	7,070	6,890	(1.15)	237	1M	9B
1403/02/09	7,130	6,920	7,130	6,970	(1.41)	154	699K	5B
1403/02/08	7,050	7,010	7,240	7,070	0.57	201	3M	19B
1403/02/05	7,060	6,980	7,130	7,030	0.0	266	1M	9B
1403/02/04	6,970	6,970	7,330	7,030	(2.23)	552	4M	27B
1403/02/03	7,230	7,010	7,330	7,190	(1.78)	204	2M	12B
1403/02/02	7,210	7,150	7,460	7,320	2.52	384	5M	40B
1403/02/01	7,250	6,930	7,300	7,140	2.29	676	10M	68B
1403/01/29	6,980	6,980	6,980	6,980	0.87	52	1M	8B
1403/01/28	6,940	6,820	6,940	6,920	0.58	324	6M	41B
1403/01/27	6,880	6,880	6,880	6,880	0.88	16	191K	1B
1403/01/26	6,820	6,820	6,910	6,820	(0.87)	256	4M	29B
1403/01/25	7,060	6,820	7,060	6,880	(3.64)	298	3M	19B
1403/01/21	7,050	7,040	7,270	7,140	(0.7)	318	3M	20B
1403/01/20	7,380	7,050	7,380	7,190	2.28	142	879K	6B
1403/01/19	7,110	6,840	7,240	7,030	(0.99)	504	3M	20B
1403/01/18	7,240	7,060	7,280	7,100	(4.44)	325	2M	17B
1403/01/15	7,200	7,200	7,590	7,430	0.0	240	3M	21B
1403/01/14	7,550	7,310	7,550	7,430	(1.98)	357	3M	25B
1403/01/11	7,450	7,360	7,700	7,580	2.71	612	5M	37B
1403/01/08	7,320	7,300	7,480	7,380	0.82	203	2M	13B
1403/01/07	7,330	7,280	7,490	7,320	0.0	233	3M	25B
1403/01/06	7,410	7,220	7,490	7,320	0.27	230	2M	13B
1403/01/05	7,300	7,180	7,490	7,300	2.10	277	2M	15B
1402/12/28	7,040	7,030	7,250	7,150	1.56	193	889K	6B
1402/12/27	7,030	6,990	7,090	7,040	1.73	95	549K	4B
1402/12/26	6,930	6,840	7,010	6,920	(0.14)	177	1M	9B
1402/12/23	6,910	6,860	7,110	6,930	(0.43)	179	1M	9B
1402/12/22	7,090	6,900	7,090	6,960	(0.71)	233	2M	13B
1402/12/21	7,000	6,970	7,130	7,010	(0.14)	276	2M	18B
1402/12/20	7,010	6,960	7,180	7,020	(1.82)	72	740K	5B
1402/12/16	7,140	7,030	7,310	7,150	(0.56)	290	2M	17B
1402/12/15	7,050	7,040	7,300	7,190	1.41	254	2M	13B
1402/12/14	7,130	7,040	7,150	7,090	(0.28)	253	3M	24B
1402/12/13	7,040	7,030	7,190	7,110	3.34	308	4M	27B
1402/12/12	6,810	6,680	7,020	6,880	1.93	274	3M	19B
1402/12/09	6,750	6,680	6,840	6,750	0.45	179	2M	13B
1402/12/08	6,790	6,590	6,800	6,720	0.45	186	831K	6B
1402/12/07	6,970	6,660	6,990	6,690	(4.56)	566	12M	82B
1402/12/05	7,100	6,950	7,110	7,010	0.0	211	4M	31B
1402/12/02	7,020	6,900	7,100	7,010	0.43	198	1M	7B
1402/12/01	6,960	6,860	7,210	6,980	(0.43)	298	2M	15B
1402/11/30	7,100	6,950	7,140	7,010	0.14	344	5M	36B
1402/11/29	6,960	6,960	7,100	7,000	1.60	126	1M	10B
1402/11/28	7,080	6,800	7,120	6,890	(1.71)	813	4M	30B
1402/11/25	7,150	6,940	7,160	7,010	(2.5)	390	2M	17B
1402/11/24	7,060	7,010	7,260	7,190	0.70	194	2M	12B
1402/11/23	7,190	7,080	7,290	7,140	(0.97)	186	1M	9B
1402/11/21	7,290	7,110	7,290	7,210	1.41	182	1M	9B
1402/11/18	7,110	7,030	7,180	7,110	(0.7)	350	3M	25B
1402/11/17	7,270	7,090	7,290	7,160	(1.38)	403	4M	25B
1402/11/16	7,220	7,160	7,440	7,260	0.83	432	5M	39B
1402/11/15	7,570	7,100	7,570	7,200	(1.91)	655	7M	52B
1402/11/14	7,390	7,250	7,460	7,340	0.27	269	3M	22B
1402/11/11	7,250	7,240	7,400	7,320	(0.41)	183	1M	11B
1402/11/10	7,390	7,240	7,560	7,350	0.14	854	5M	35B
1402/11/09	7,480	7,240	7,520	7,340	(3.67)	718	9M	63B
1402/11/08	7,710	7,500	7,880	7,620	(2.68)	873	9M	67B
1402/11/07	7,960	7,690	7,960	7,830	(0.25)	282	4M	34B
1402/11/04	7,800	7,730	8,000	7,850	1.29	166	1M	11B
1402/11/03	7,900	7,660	7,900	7,750	(2.52)	236	3M	22B
1402/11/02	8,110	7,830	8,130	7,950	(1.0)	210	1M	10B
1402/11/01	7,890	7,890	8,150	8,030	(2.07)	225	2M	17B
1402/10/30	8,100	7,950	8,350	8,200	1.99	722	9M	77B
1402/10/27	8,110	7,920	8,130	8,040	(0.86)	201	2M	19B
1402/10/26	7,950	7,890	8,300	8,110	0.25	142	2M	17B
1402/10/25	8,140	8,000	8,210	8,090	(1.22)	118	1M	10B
1402/10/24	8,010	7,970	8,300	8,190	1.61	283	3M	26B
1402/10/23	7,970	7,800	8,150	8,060	0.75	202	2M	17B
1402/10/20	7,840	7,840	8,100	8,000	1.52	211	2M	16B
1402/10/19	7,940	7,840	7,940	7,880	0.0	109	601K	5B
1402/10/18	7,990	7,840	7,990	7,880	(0.25)	138	776K	6B
1402/10/17	7,800	7,800	8,110	7,900	0.77	230	2M	18B
1402/10/16	7,900	7,790	7,980	7,840	(1.88)	304	3M	26B
1402/10/13	8,010	7,940	8,100	7,990	(1.48)	188	2M	15B
1402/10/12	8,110	8,040	8,200	8,110	(0.49)	144	1M	9B
1402/10/11	8,000	8,000	8,190	8,150	1.75	177	1M	10B
1402/10/10	8,040	7,990	8,100	8,010	(0.99)	158	1M	10B
1402/10/09	8,300	7,960	8,300	8,090	(1.22)	322	3M	26B
1402/10/06	8,170	8,150	8,250	8,190	(1.21)	252	2M	13B
1402/10/05	8,310	8,130	8,450	8,290	0.12	395	4M	29B
1402/10/04	7,930	7,930	8,370	8,280	3.76	468	6M	53B
1402/10/03	8,070	7,900	8,070	7,980	(0.5)	179	2M	13B
1402/10/02	8,190	7,950	8,190	8,020	(1.47)	241	4M	30B
1402/09/29	8,530	8,000	8,530	8,140	(1.57)	434	7M	58B
1402/09/28	8,050	7,970	8,350	8,270	3.89	756	13M	108B
1402/09/27	7,640	7,630	8,050	7,960	3.38	484	10M	81B
1402/09/25	7,650	7,600	7,800	7,700	0.13	202	2M	15B
1402/09/22	7,680	7,600	7,850	7,690	(1.16)	226	3M	20B
1402/09/21	7,990	7,640	7,990	7,780	(0.64)	259	2M	14B
1402/09/20	8,020	7,710	8,020	7,830	2.22	113	1M	9B
1402/09/13	8,000	8,000	8,190	8,110	1.00	541	5M	43B
1402/09/12	8,170	7,910	8,190	8,030	(0.74)	332	3M	28B
1402/09/11	7,910	7,910	8,160	8,090	2.41	314	3M	24B
1402/09/08	8,140	7,710	8,140	7,900	(0.38)	568	11M	91B
1402/09/07	8,020	7,880	8,150	7,930	(1.86)	368	9M	71B
1402/09/06	8,110	8,000	8,310	8,080	(0.12)	223	3M	25B
1402/09/05	8,030	8,010	8,220	8,090	(1.46)	160	1M	9B
1402/09/04	8,120	8,010	8,350	8,210	1.99	157	848K	7B
1402/09/01	8,220	8,000	8,220	8,050	(1.47)	172	1M	9B
1402/08/30	8,110	8,100	8,210	8,170	(0.61)	130	1M	9B
1402/08/29	8,460	8,130	8,460	8,220	(3.86)	280	3M	27B
1402/08/28	8,580	8,330	8,730	8,550	0.71	431	3M	24B
1402/08/27	8,380	8,160	8,510	8,490	4.69	592	16M	133B
1402/08/24	8,100	8,000	8,280	8,110	1.38	218	2M	16B
1402/08/23	8,050	7,840	8,090	8,000	1.01	199	2M	14B
1402/08/22	8,010	7,730	8,040	7,920	(1.74)	424	5M	41B
1402/08/21	8,100	8,030	8,110	8,060	(0.74)	123	950K	8B
1402/08/20	8,200	8,090	8,260	8,120	(0.12)	116	700K	6B
1402/08/17	8,350	8,050	8,370	8,130	(2.87)	255	3M	24B
1402/08/16	8,420	8,060	8,520	8,370	(0.24)	351	3M	25B
1402/08/15	8,330	8,160	8,410	8,390	4.74	764	11M	92B
1402/08/14	7,780	7,670	8,030	8,010	4.71	417	7M	60B
1402/08/13	7,390	7,360	7,670	7,650	4.65	270	4M	34B
1402/08/10	7,270	7,200	7,380	7,310	(2.01)	75	479K	3B
1402/08/09	7,500	7,380	7,550	7,460	(0.13)	103	495K	4B
1402/08/08	7,400	7,400	7,530	7,470	2.89	113	606K	5B
1402/08/07	7,180	7,180	7,380	7,260	0.83	155	3M	19B
1402/08/06	7,310	7,110	7,400	7,200	(3.23)	226	5M	34B
1402/08/03	7,500	7,290	7,550	7,440	(0.4)	165	2M	16B
1402/08/02	7,440	7,400	7,660	7,470	(0.8)	123	1M	10B
1402/08/01	7,500	7,430	7,610	7,530	(0.79)	95	898K	7B
1402/07/30	7,410	7,410	7,670	7,590	1.20	125	1M	8B
1402/07/29	7,480	7,450	7,600	7,500	0.40	97	573K	4B
1402/07/26	7,500	7,390	7,590	7,470	(2.35)	146	1M	11B
1402/07/25	7,620	7,590	7,730	7,650	2.96	124	1M	9B
1402/07/24	7,390	7,350	7,560	7,430	0.54	125	794K	6B
1402/07/23	7,400	7,350	7,500	7,390	(1.6)	121	631K	5B
1402/07/22	7,820	7,400	7,850	7,510	(3.47)	203	2M	14B
1402/07/19	7,650	7,650	7,900	7,780	0.13	167	847K	7B
1402/07/18	7,650	7,650	7,890	7,770	0.65	103	732K	6B
1402/07/17	7,520	7,520	7,900	7,720	(0.77)	89	535K	4B
1402/07/16	7,920	7,600	8,140	7,780	(2.75)	392	7M	54B
1402/07/15	8,100	7,940	8,100	8,000	(0.25)	137	2M	14B
1402/07/12	7,910	7,910	8,060	8,020	0.50	98	922K	7B
1402/07/10	7,900	7,820	8,130	7,980	0.38	133	1M	10B
1402/07/09	8,000	7,900	8,080	7,950	(1.61)	112	1M	10B
1402/07/08	8,180	7,990	8,190	8,080	0.12	191	2M	13B
1402/07/05	8,110	8,000	8,180	8,070	(0.12)	176	2M	15B
1402/07/04	8,030	8,010	8,150	8,080	0.75	120	898K	7B
1402/07/03	8,070	7,950	8,150	8,020	(0.99)	199	2M	14B
1402/07/01	7,830	7,800	8,170	8,100	3.58	382	4M	29B
1402/06/29	7,810	7,790	7,970	7,820	(0.64)	86	323K	3B
1402/06/28	7,980	7,770	8,050	7,870	(1.38)	170	2M	12B
1402/06/27	7,950	7,940	8,050	7,980	(0.25)	129	749K	6B
1402/06/26	8,050	7,930	8,100	8,000	0.63	280	2M	19B
1402/06/22	7,900	7,900	8,100	7,950	(0.13)	134	598K	5B
1402/06/21	7,850	7,850	8,190	7,960	0.25	170	2M	13B
1402/06/20	8,000	7,850	8,040	7,940	(0.75)	264	8M	63B
1402/06/19	7,910	7,850	8,070	8,000	(0.5)	144	1M	11B
1402/06/18	8,100	7,900	8,270	8,040	(2.07)	288	3M	23B
1402/06/14	8,120	7,920	8,220	8,210	4.85	898	14M	117B
1402/06/13	7,800	7,730	7,950	7,830	0.90	201	1M	10B
1402/06/12	7,720	7,690	7,880	7,760	0.0	395	1M	12B
1402/06/11	8,000	7,700	8,000	7,760	(1.65)	222	1M	11B
1402/06/08	7,660	7,650	8,000	7,890	1.81	194	1M	10B
1402/06/07	8,040	7,650	8,040	7,750	(2.02)	320	2M	15B
1402/06/06	7,990	7,800	8,170	7,910	(2.22)	515	3M	22B
1402/06/05	7,950	7,910	8,280	8,090	1.76	514	4M	32B
1402/06/04	7,990	7,860	8,010	7,950	4.19	175	3M	26B
1402/06/01	7,530	7,390	7,860	7,630	1.33	270	3M	21B
1402/05/31	7,350	7,300	7,620	7,530	1.07	347	3M	21B
1402/05/30	7,500	7,360	7,620	7,450	0.54	233	1M	10B
1402/05/29	7,420	7,360	7,580	7,410	(0.13)	223	1M	8B
1402/05/28	7,450	7,380	7,600	7,420	0.54	111	825K	6B
1402/05/25	7,430	7,300	7,530	7,380	0.27	217	1M	7B
1402/05/24	7,450	7,300	7,540	7,360	(3.16)	218	924K	7B
1402/05/23	7,700	7,480	7,770	7,600	1.33	177	869K	7B
1402/05/22	7,390	7,350	7,800	7,500	(0.92)	397	2M	18B
1402/05/21	7,650	7,420	7,830	7,570	(3.07)	287	1M	11B
1402/05/18	7,690	7,620	7,940	7,810	2.76	375	3M	25B
1402/05/17	7,750	7,480	7,940	7,600	(3.06)	549	4M	31B
1402/05/16	7,900	7,780	8,060	7,840	(2.24)	536	4M	30B
1402/05/15	8,220	7,900	8,370	8,020	(3.14)	466	2M	20B
1402/05/14	8,110	8,000	8,400	8,280	3.37	649	6M	46B
1402/05/10	7,820	7,740	8,150	8,010	3.09	464	4M	31B
1402/05/09	7,660	7,620	7,940	7,770	1.30	309	2M	17B
1402/05/08	7,700	7,480	7,890	7,670	(2.54)	568	6M	46B
1402/05/07	7,750	7,610	7,990	7,870	2.47	394	4M	30B
1402/05/04	7,810	7,550	7,900	7,680	(1.66)	333	2M	16B
1402/05/03	7,550	7,550	7,850	7,810	4.41	506	4M	35B
1402/05/02	7,500	7,250	7,740	7,480	1.36	451	3M	26B
1402/05/01	7,500	7,110	7,500	7,380	(0.81)	272	2M	11B
1402/04/31	7,940	7,410	7,940	7,440	(4.62)	676	5M	39B
1402/04/28	7,770	7,480	7,950	7,800	2.90	1,130	13M	102B
1402/04/27	7,490	7,370	7,660	7,580	3.84	659	5M	40B
1402/04/26	7,260	6,950	7,470	7,300	2.53	1,322	11M	83B
1402/04/25	7,260	7,040	7,500	7,120	(3.78)	653	6M	39B
1402/04/24	7,300	7,280	7,580	7,400	1.37	356	2M	14B
1402/04/21	7,320	7,230	7,570	7,300	(4.07)	618	5M	38B
1402/04/20	7,630	7,320	7,990	7,610	(0.91)	629	4M	27B
1402/04/19	7,720	7,620	7,800	7,680	(1.54)	433	3M	24B
1402/04/18	7,810	7,750	7,960	7,800	(2.01)	414	4M	29B
1402/04/17	7,780	7,780	8,120	7,960	(0.13)	475	2M	18B
1402/04/14	7,860	7,850	8,080	7,970	0.50	438	2M	17B
1402/04/13	7,970	7,810	8,090	7,930	(0.25)	576	4M	30B
1402/04/12	8,090	7,900	8,090	7,950	(0.38)	533	4M	30B
1402/04/11	7,750	7,750	8,110	7,980	1.53	335	2M	17B
1402/04/10	7,690	7,690	7,970	7,860	0.90	346	1M	11B
1402/04/07	7,980	7,650	7,980	7,790	(1.39)	507	3M	23B
1402/04/06	8,000	7,750	8,100	7,900	(2.47)	593	4M	32B
1402/04/05	8,230	8,030	8,230	8,100	0.25	501	2M	19B
1402/04/04	8,100	7,940	8,230	8,080	1.76	499	3M	24B
1402/04/03	8,010	7,840	8,120	7,940	(0.63)	581	3M	27B
1402/03/31	8,000	7,860	8,100	7,990	0.63	551	3M	27B
1402/03/30	8,220	7,820	8,220	7,940	(2.82)	582	3M	26B
1402/03/29	8,000	7,790	8,230	8,170	4.21	1,009	9M	74B
1402/03/28	7,850	7,770	7,970	7,840	(1.88)	350	2M	15B
1402/03/27	8,000	7,830	8,200	7,990	(0.5)	926	6M	46B
1402/03/24	8,040	7,960	8,180	8,030	2.16	839	6M	51B
1402/03/23	7,680	7,520	8,040	7,860	1.68	902	6M	48B
1402/03/22	8,120	7,680	8,340	7,730	(4.33)	1,797	22M	173B
1402/03/21	8,110	8,060	8,300	8,080	(4.72)	2,844	34M	272B
1402/03/20	8,530	8,470	8,700	8,480	(4.83)	780	9M	80B
1402/03/17	9,160	8,720	9,170	8,910	(2.84)	4,074	30M	265B
1402/03/16	9,250	8,990	9,390	9,170	(2.03)	10,027	175M	2T
1402/03/13	9,350	9,300	9,660	9,360	(3.8)	732	6M	58B
1402/03/10	9,910	9,480	9,910	9,730	3.07	1,402	9M	83B
1402/03/09	9,400	9,330	9,890	9,440	(0.94)	440	11M	105B
1402/03/08	9,300	9,300	9,700	9,530	1.38	215	2M	14B
1402/03/07	9,500	9,400	9,760	9,400	(4.95)	278	3M	26B
1402/03/06	10,100	9,480	10,300	9,890	(0.8)	418	3M	25B
1402/03/03	10,300	9,820	10,300	9,970	1.63	347	2M	25B
1402/03/02	9,320	9,320	9,900	9,810	3.59	548	4M	41B
1402/03/01	9,780	9,300	9,780	9,470	0.32	503	2M	23B
1402/02/31	9,400	9,270	9,600	9,440	(2.07)	368	2M	19B
1402/02/30	9,980	9,310	9,990	9,640	(1.63)	396	3M	28B
1402/02/27	9,370	9,370	9,820	9,800	4.70	364	3M	28B
1402/02/25	9,570	9,090	9,570	9,360	1.52	317	2M	22B
1402/02/24	9,050	9,020	9,500	9,220	1.88	532	4M	34B
1402/02/23	9,110	9,040	9,440	9,050	(4.84)	437	4M	34B
1402/02/20	10,240	9,440	10,240	9,510	(4.23)	432	5M	48B
1402/02/19	9,910	9,910	10,190	9,930	(4.79)	1,097	11M	112B
1402/02/18	10,430	10,430	10,430	10,430	(4.92)	164	2M	20B
1402/02/17	11,070	10,950	11,490	10,970	(4.77)	383	4M	48B
1402/02/16	11,440	11,060	11,950	11,520	0.88	1,101	8M	93B
1402/02/13	11,130	10,510	11,500	11,420	4.20	1,298	17M	194B
1402/02/12	11,000	10,600	11,250	10,960	1.48	946	6M	71B
1402/02/11	11,160	10,530	11,440	10,800	(2.53)	1,171	8M	89B
1402/02/10	10,830	10,550	11,130	11,080	4.53	1,383	16M	180B
1402/02/09	10,300	10,300	10,770	10,600	2.91	1,316	11M	117B
1402/02/06	10,200	10,090	10,450	10,300	(0.29)	745	6M	65B
1402/02/05	10,220	10,110	10,570	10,330	0.39	853	9M	94B
1402/02/04	10,280	10,150	10,520	10,290	(0.29)	621	5M	53B
1402/01/30	10,390	10,260	10,700	10,320	(4.36)	1,205	11M	115B
1402/01/29	10,980	10,590	11,200	10,790	0.0	911	8M	81B
1402/01/28	10,380	10,200	10,890	10,790	3.95	863	14M	150B
1402/01/27	10,790	10,230	10,800	10,380	(1.05)	1,303	6M	66B
1402/01/26	10,400	10,330	10,700	10,490	1.84	1,039	9M	96B
1402/01/22	10,450	10,040	10,490	10,300	(0.39)	1,252	7M	75B
1402/01/21	10,280	10,270	10,340	10,340	4.97	2,159	64M	664B
1402/01/20	9,910	9,600	10,300	9,850	0.41	1,076	5M	54B
1402/01/19	9,710	9,550	9,870	9,810	4.36	526	7M	65B
1402/01/16	9,150	9,020	9,700	9,400	1.62	467	2M	21B
1402/01/15	9,000	9,000	9,360	9,250	3.70	523	3M	31B
1402/01/14	9,000	8,670	9,060	8,920	(2.19)	637	4M	37B
1402/01/09	9,130	8,920	9,210	9,120	1.22	488	3M	28B
1402/01/08	9,030	8,880	9,280	9,010	0.0	743	4M	37B
1402/01/06	9,170	8,600	9,170	8,860	(0.34)	80	321K	3B
1402/01/05	8,740	8,520	9,090	8,890	1.72	334	3M	27B
1401/12/28	8,760	8,600	8,880	8,740	0.69	301	2M	16B
1401/12/27	8,510	8,470	8,750	8,680	3.95	276	2M	18B
1401/12/24	8,140	8,020	8,440	8,350	2.83	144	595K	5B
1401/12/23	8,100	8,020	8,200	8,120	(0.73)	283	481K	4B
1401/12/22	8,370	8,110	8,370	8,180	(0.12)	177	666K	5B
1401/12/21	8,490	8,160	8,490	8,190	(3.76)	159	674K	6B
1401/12/20	8,670	8,350	8,780	8,510	0.83	153	938K	8B
1401/12/16	8,520	8,260	8,530	8,440	2.68	150	867K	7B
1401/12/15	8,520	8,140	8,520	8,220	(2.72)	294	2M	20B
1401/12/14	8,300	8,170	8,600	8,450	1.68	173	829K	7B
1401/12/13	8,280	8,180	8,600	8,310	(1.66)	86	479K	4B
1401/12/10	8,690	8,260	8,800	8,450	(1.52)	294	3M	25B
1401/12/09	8,680	8,360	8,700	8,580	(0.35)	314	2M	19B
1401/12/08	8,600	8,490	8,900	8,610	(3.58)	322	3M	27B
1401/12/07	9,170	8,600	9,230	8,930	0.79	492	3M	26B
1401/12/06	8,660	8,660	8,870	8,860	4.85	435	5M	48B
1401/12/03	8,550	8,300	8,690	8,450	(1.17)	280	2M	16B
1401/12/02	8,370	8,280	8,710	8,550	3.01	385	3M	29B
1401/12/01	8,050	8,000	8,360	8,300	4.14	252	2M	15B
1401/11/30	8,100	7,900	8,190	7,970	(0.13)	158	1M	9B
1401/11/26	8,120	7,800	8,130	7,980	1.27	174	2M	12B
1401/11/25	7,860	7,850	7,980	7,880	0.38	115	1M	9B
1401/11/24	7,940	7,800	8,100	7,850	0.64	138	1M	8B
1401/11/23	7,950	7,570	7,950	7,800	(0.13)	176	2M	16B
1401/11/19	7,890	7,680	7,950	7,810	0.0	152	1M	8B
1401/11/18	7,880	7,660	7,940	7,810	0.0	250	1M	9B
1401/11/17	7,480	7,480	7,920	7,810	1.30	270	1M	11B
1401/11/16	7,860	7,530	7,990	7,710	0.39	216	837K	6B
1401/11/12	7,530	7,520	7,890	7,680	1.59	271	1M	11B
1401/11/11	7,700	7,400	7,770	7,560	2.16	279	1M	10B
1401/11/10	7,740	7,160	7,870	7,400	(1.73)	295	2M	14B
1401/11/09	7,910	7,480	7,980	7,530	(4.32)	354	5M	39B
1401/11/08	7,850	7,780	8,150	7,870	(3.79)	464	2M	19B
1401/11/05	8,250	8,080	8,450	8,180	0.0	294	1M	12B
1401/11/04	8,300	8,090	8,550	8,180	(3.88)	437	3M	22B
1401/11/03	8,790	8,250	8,790	8,510	(1.39)	431	3M	21B
1401/11/02	8,870	8,450	8,870	8,630	(2.82)	365	2M	18B
1401/11/01	8,810	8,550	8,990	8,880	0.79	627	5M	42B
1401/10/28	8,650	8,650	9,080	8,810	(1.01)	314	2M	13B
1401/10/27	8,810	8,780	9,090	8,900	2.42	488	3M	27B
1401/10/26	8,330	8,330	8,750	8,690	4.20	555	7M	64B
1401/10/24	8,160	8,100	8,450	8,340	(1.3)	259	1M	12B
1401/10/21	8,350	8,280	8,780	8,450	(1.4)	383	3M	23B
1401/10/20	8,750	8,450	8,800	8,570	0.23	353	2M	17B
1401/10/19	8,250	8,240	8,700	8,550	3.14	408	2M	21B
1401/10/18	7,990	7,990	8,440	8,290	2.47	443	4M	29B
1401/10/17	8,100	7,990	8,230	8,090	1.25	324	2M	18B
1401/10/14	7,930	7,900	8,100	7,990	(0.62)	213	3M	25B
1401/10/13	8,200	7,980	8,240	8,040	(0.25)	335	2M	19B
1401/10/12	8,100	7,900	8,290	8,060	0.0	426	3M	25B
1401/10/11	8,240	7,980	8,240	8,060	(1.1)	210	2M	13B
1401/10/10	8,490	8,070	8,490	8,150	(4.0)	398	4M	30B
1401/10/07	8,250	8,250	8,560	8,490	4.04	545	6M	49B
1401/10/05	8,040	8,000	8,270	8,160	(0.85)	311	2M	17B
1401/10/04	8,070	8,070	8,300	8,230	1.23	232	1M	11B
1401/10/03	8,160	8,020	8,200	8,130	2.14	235	1M	12B
1401/09/30	8,000	7,860	8,030	7,960	(0.13)	180	760K	6B
1401/09/29	8,020	7,810	8,080	7,970	0.50	206	903K	7B
1401/09/28	8,050	7,800	8,060	7,930	0.13	208	1M	9B
1401/09/27	8,000	7,770	8,100	7,920	0.89	389	2M	19B
1401/09/26	7,820	7,630	8,140	7,850	(2.24)	399	3M	24B
1401/09/23	7,990	7,840	8,330	8,030	0.50	254	2M	13B
1401/09/22	8,040	7,600	8,040	7,990	4.31	287	2M	20B
1401/09/14	8,430	8,400	8,590	8,460	0.36	343	3M	25B
1401/09/13	8,590	8,360	8,590	8,430	(0.24)	417	4M	38B
1401/09/12	8,390	8,310	8,650	8,450	0.24	413	3M	29B
1401/09/09	8,520	8,250	8,520	8,430	1.81	158	1M	11B
1401/09/08	8,140	8,140	8,400	8,280	0.24	168	1M	11B
1401/09/07	8,450	8,170	8,450	8,260	(0.84)	252	2M	17B
1401/09/06	8,240	8,240	8,490	8,330	0.36	465	5M	40B
1401/09/05	8,310	8,250	8,400	8,300	0.0	136	450K	4B
1401/09/02	8,200	8,200	8,360	8,300	0.24	74	435K	4B
1401/09/01	8,220	8,200	8,410	8,280	(0.12)	137	874K	7B
1401/08/30	8,230	8,230	8,390	8,290	(1.07)	302	1M	10B
1401/08/29	8,120	8,120	8,490	8,380	1.58	127	1M	9B
1401/08/28	8,480	8,060	8,480	8,250	(1.2)	615	3M	26B
1401/08/25	8,300	8,160	8,540	8,350	(0.24)	274	3M	21B
1401/08/24	8,060	7,920	8,400	8,370	4.63	657	9M	76B
1401/08/23	8,160	7,900	8,160	8,000	(0.62)	139	1M	9B
1401/08/22	8,140	7,970	8,200	8,050	0.0	153	1M	10B
1401/08/21	7,960	7,960	8,200	8,050	(1.83)	360	1M	11B
1401/08/18	8,160	8,070	8,340	8,200	(1.44)	267	1M	10B
1401/08/17	8,690	8,100	8,690	8,320	(2.35)	384	3M	25B
1401/08/16	8,300	8,300	8,750	8,520	1.43	400	3M	24B
1401/08/15	8,200	8,200	8,490	8,400	1.45	188	931K	8B
1401/08/14	8,240	7,990	8,360	8,280	3.89	244	1M	10B
1401/08/11	7,670	7,670	8,190	7,970	1.01	192	1M	11B
1401/08/10	7,800	7,800	8,010	7,890	2.33	114	708K	6B
1401/08/09	7,460	7,460	7,820	7,710	3.49	227	1M	11B
1401/08/08	7,210	7,200	7,500	7,450	1.50	170	960K	7B
1401/08/07	7,440	7,250	7,450	7,340	0.96	129	1M	8B
1401/08/04	7,300	7,050	7,380	7,270	(1.49)	230	3M	19B
1401/08/03	7,300	7,290	7,500	7,380	(0.4)	174	698K	5B
1401/08/02	7,400	7,360	7,500	7,410	(0.27)	119	936K	7B
1401/08/01	7,280	7,280	7,480	7,430	0.13	146	2M	12B
1401/07/30	7,330	7,330	7,510	7,420	0.41	140	703K	5B
1401/07/27	7,360	7,310	7,490	7,390	0.0	205	1M	9B
1401/07/26	7,430	7,300	7,560	7,390	(1.34)	159	1M	9B
1401/07/25	7,360	7,290	7,700	7,490	(0.66)	135	594K	4B
1401/07/24	7,680	7,450	7,710	7,540	(1.82)	184	1M	8B
1401/07/23	7,670	7,550	7,730	7,680	1.19	184	3M	20B
1401/07/20	7,560	7,550	7,710	7,590	(1.68)	125	544K	4B
1401/07/19	7,660	7,610	7,870	7,720	0.65	161	875K	7B
1401/07/18	7,570	7,520	7,760	7,670	(0.39)	98	581K	4B
1401/07/17	7,580	7,560	7,800	7,700	(0.26)	161	522K	4B
1401/07/16	7,500	7,500	7,930	7,720	1.45	350	3M	23B
1401/07/12	7,610	7,500	7,740	7,610	(2.06)	222	1M	11B
1401/07/11	7,750	7,630	7,960	7,770	0.65	281	2M	14B
1401/07/10	7,600	7,520	7,960	7,720	(2.28)	271	1M	9B
1401/07/09	7,760	7,630	8,080	7,900	(1.37)	237	1M	11B
1401/07/06	7,640	7,640	8,070	8,010	2.82	196	800K	6B
1401/07/04	7,900	7,400	7,920	7,790	3.18	353	1M	12B
1401/07/02	7,800	7,510	7,910	7,550	(4.43)	252	2M	18B
1401/06/30	7,930	7,630	8,070	7,900	(1.62)	185	1M	10B
1401/06/29	8,050	7,980	8,140	8,030	0.12	186	747K	6B
1401/06/28	8,000	7,950	8,160	8,020	0.50	339	2M	13B
1401/06/27	7,940	7,850	8,150	7,980	(0.13)	344	2M	17B
1401/06/23	8,170	7,880	8,200	7,990	(0.5)	358	2M	17B
1401/06/22	8,140	7,850	8,370	8,030	(1.11)	471	4M	30B
1401/06/21	8,250	7,960	8,300	8,120	(0.49)	233	1M	10B
1401/06/20	7,950	7,950	8,440	8,160	1.12	282	2M	15B
1401/06/19	8,180	7,900	8,280	8,070	(2.65)	313	2M	13B
1401/06/16	8,440	8,220	8,440	8,290	0.12	98	769K	6B
1401/06/15	8,280	8,170	8,490	8,280	(0.84)	337	1M	12B
1401/06/14	8,500	8,230	8,600	8,350	(1.07)	457	3M	22B
1401/06/13	8,260	8,110	8,600	8,440	2.18	534	3M	28B
1401/06/12	8,450	8,110	8,490	8,260	(0.96)	190	1M	10B
1401/06/09	8,250	8,200	8,440	8,340	(0.12)	208	1M	11B
1401/06/08	8,230	8,230	8,440	8,350	0.85	186	886K	7B
1401/06/07	8,220	8,170	8,490	8,280	(0.12)	283	2M	15B
1401/06/06	8,510	8,150	8,510	8,290	(2.24)	242	2M	15B
1401/06/05	8,840	8,390	8,840	8,480	(0.12)	288	2M	17B
1401/06/02	8,540	8,290	8,740	8,490	(0.12)	376	2M	17B
1401/06/01	8,300	8,060	8,620	8,500	3.03	311	2M	15B
1401/05/31	8,100	7,920	8,380	8,250	3.25	606	3M	26B
1401/05/30	8,000	7,790	8,120	7,990	0.50	319	2M	12B
1401/05/29	8,220	7,800	8,220	7,950	(1.36)	314	2M	16B
1401/05/26	7,900	7,900	8,180	8,060	(0.49)	552	2M	17B
1401/05/25	8,120	7,950	8,410	8,100	(3.11)	619	4M	31B
1401/05/24	8,500	8,290	8,500	8,360	(0.59)	300	1M	10B
1401/05/23	8,340	8,310	8,600	8,410	(0.71)	290	881K	7B
1401/05/22	8,500	8,320	8,700	8,470	0.36	663	3M	27B
1401/05/19	8,500	8,210	8,750	8,440	(1.75)	262	1M	12B
1401/05/18	8,600	8,500	8,860	8,590	(1.72)	196	1M	9B
1401/05/15	8,950	8,500	9,000	8,740	0.58	258	1M	10B
1401/05/12	8,800	8,590	8,990	8,690	1.16	288	2M	13B
1401/05/11	8,500	8,410	8,800	8,590	1.18	262	1M	11B
1401/05/10	8,310	8,300	8,750	8,490	(1.62)	924	4M	34B
1401/05/09	8,920	8,620	8,990	8,630	(4.85)	1,370	12M	100B
1401/05/08	9,010	8,910	9,290	9,070	(1.31)	774	5M	45B
1401/05/05	9,490	9,010	9,490	9,190	(2.55)	273	1M	11B
1401/05/01	9,100	9,100	9,690	9,430	1.95	716	4M	36B
1401/04/29	9,150	9,000	9,450	9,250	1.20	305	2M	20B
1401/04/28	8,850	8,850	9,280	9,140	(1.08)	577	2M	16B
1401/04/26	9,690	9,090	9,730	9,240	(3.35)	432	4M	38B
1401/04/25	9,400	9,400	9,680	9,560	0.84	329	2M	22B
1401/04/22	9,550	9,370	9,550	9,480	(0.11)	342	3M	32B
1401/04/21	9,320	9,270	9,720	9,490	(1.04)	422	1M	12B
1401/04/20	9,640	9,230	9,870	9,590	0.42	578	2M	19B
1401/04/18	9,520	9,360	9,660	9,550	(1.14)	355	2M	21B
1401/04/15	10,000	9,490	10,000	9,660	(3.11)	1,799	4M	36B
1401/04/14	9,850	9,750	10,200	9,970	2.05	402	3M	26B
1401/04/13	9,600	9,590	9,950	9,770	0.10	263	1M	10B
1401/04/12	9,640	9,640	9,980	9,760	(2.11)	331	1M	14B
1401/04/11	9,710	9,710	10,130	9,970	(0.6)	326	2M	16B
1401/04/08	9,850	9,710	10,160	10,030	(0.79)	335	2M	21B
1401/04/07	10,390	9,910	10,390	10,110	1.81	594	2M	16B
1401/04/06	9,600	9,600	10,190	9,930	2.27	565	3M	29B
1401/04/05	10,060	9,560	10,060	9,710	(3.48)	493	2M	22B
1401/04/04	9,880	9,650	10,550	10,060	(0.59)	558	2M	25B
1401/04/01	10,030	9,980	10,380	10,120	(0.69)	309	1M	14B
1401/03/31	10,550	10,100	10,550	10,190	(1.55)	340	2M	18B
1401/03/30	10,250	10,090	10,700	10,350	(0.96)	474	3M	35B
1401/03/29	10,780	10,150	10,780	10,450	(1.6)	459	3M	29B
1401/03/28	10,820	10,600	10,990	10,620	(4.75)	729	6M	68B
1401/03/25	11,200	10,950	11,470	11,150	(1.85)	311	2M	22B
1401/03/24	11,270	11,040	11,690	11,360	0.62	590	3M	29B
1401/03/23	10,810	10,800	11,450	11,290	3.48	702	4M	41B
1401/03/22	10,630	10,600	11,070	10,910	1.39	439	2M	24B
1401/03/21	11,000	10,610	11,000	10,760	0.19	743	3M	32B
1401/03/18	11,000	10,520	11,080	10,740	0.09	581	5M	48B
1401/03/17	10,800	10,220	11,070	10,730	0.0	861	3M	36B
1401/03/16	10,730	10,720	10,880	10,730	(4.88)	468	5M	51B
1401/03/11	11,510	11,050	11,580	11,280	(1.05)	408	2M	25B
1401/03/10	11,480	11,100	11,570	11,400	0.62	524	3M	30B
1401/03/09	11,300	11,100	11,500	11,330	2.16	740	5M	55B
1401/03/08	11,350	10,810	11,570	11,090	(2.29)	1,167	6M	63B
1401/03/07	11,890	11,130	11,890	11,350	(3.07)	1,093	7M	78B
1401/03/04	11,620	11,550	11,940	11,710	(0.85)	934	6M	65B
1401/03/03	11,350	11,350	12,200	11,810	0.0	801	4M	53B
1401/03/02	12,210	11,760	12,210	11,810	(4.53)	1,753	16M	187B
1401/03/01	12,100	12,100	12,600	12,370	(1.2)	1,181	9M	111B
1401/02/31	12,750	12,260	12,760	12,520	2.12	1,496	14M	179B
1401/02/28	11,780	11,780	12,450	12,260	3.37	1,834	15M	190B
1401/02/27	12,000	11,720	12,200	11,860	(0.25)	1,142	5M	61B
1401/02/26	12,000	11,710	12,230	11,890	(0.5)	1,191	5M	65B
1401/02/25	12,250	11,700	12,440	11,950	(2.45)	1,434	9M	102B
1401/02/24	12,020	11,900	12,460	12,250	3.20	1,480	12M	143B
1401/02/21	11,700	11,530	12,150	11,870	2.42	1,220	8M	99B
1401/02/20	11,700	11,490	11,710	11,590	(0.26)	750	4M	48B
1401/02/19	11,800	11,300	12,010	11,620	(0.77)	1,284	9M	105B
1401/02/18	11,740	11,630	11,970	11,710	(0.68)	908	4M	52B
1401/02/17	12,000	11,630	12,170	11,790	(2.72)	1,889	9M	110B
1401/02/12	12,100	11,940	12,290	12,120	0.33	1,063	6M	67B
1401/02/11	11,850	11,850	12,300	12,080	0.58	900	5M	59B
1401/02/10	11,840	11,840	12,200	12,010	(2.44)	1,191	4M	51B
1401/02/07	12,200	11,960	12,700	12,310	1.07	1,455	9M	107B
1401/02/06	11,900	11,780	12,430	12,180	2.87	1,393	8M	95B
1401/02/05	11,820	11,700	12,000	11,840	(0.92)	1,150	6M	67B
1401/02/04	12,000	11,820	12,110	11,950	1.19	1,113	6M	76B
1401/01/31	11,970	11,600	12,040	11,810	(1.58)	1,886	9M	104B
1401/01/30	11,900	11,730	12,240	12,000	0.0	2,091	11M	131B
1401/01/29	12,040	11,620	12,040	12,000	4.62	4,459	60M	722B
1401/01/28	11,060	11,060	11,480	11,470	4.84	1,925	29M	338B
1401/01/27	11,080	10,700	11,160	10,940	(0.27)	1,253	7M	77B
1401/01/24	10,730	10,630	11,150	10,970	2.05	845	5M	58B
1401/01/23	10,810	10,630	11,100	10,750	(3.85)	731	3M	37B
1401/01/22	11,200	10,970	11,450	11,180	(0.27)	1,178	5M	58B
1401/01/21	11,130	10,940	11,490	11,210	1.63	1,202	7M	80B
1401/01/20	11,100	10,900	11,260	11,030	(0.54)	1,198	5M	50B
1401/01/17	10,720	10,720	11,350	11,090	2.59	1,352	15M	170B
1401/01/16	10,910	10,660	10,920	10,810	(0.55)	677	4M	41B
1401/01/15	11,190	10,600	11,230	10,870	(1.72)	689	4M	39B
1401/01/14	10,890	10,890	11,180	11,060	2.88	641	5M	50B
1401/01/10	10,800	10,510	10,950	10,750	0.09	808	3M	38B
1401/01/09	10,990	10,300	11,090	10,740	(0.56)	1,257	9M	95B
1401/01/08	0	0	0	10,800	0.0	617	4M	47B
1401/01/07	10,660	10,610	11,310	10,800	(1.64)	617	4M	47B
1401/01/06	10,650	10,650	11,340	10,980	1.57	322	2M	21B
1400/12/28	10,860	10,630	10,980	10,810	(0.46)	480	2M	24B
1400/12/25	10,570	10,550	11,100	10,860	(1.18)	460	1M	15B
1400/12/24	11,220	10,650	11,350	10,990	(0.72)	540	3M	31B
1400/12/23	10,570	10,570	11,310	11,070	(0.18)	267	2M	21B
1400/12/22	11,380	10,890	11,380	11,090	(3.23)	558	2M	26B
1400/12/21	11,600	11,060	11,690	11,460	(1.55)	305	1M	13B
1400/12/18	11,400	11,390	11,690	11,640	2.19	438	11M	123B
1400/12/17	11,000	10,810	11,600	11,390	2.15	343	4M	40B
1400/12/16	11,370	10,550	11,490	11,150	0.45	573	5M	52B
1400/12/15	11,470	10,900	11,700	11,100	(3.23)	734	4M	49B
1400/12/14	11,300	11,270	11,700	11,470	1.87	355	2M	27B
1400/12/11	11,000	11,000	11,500	11,260	1.62	323	2M	21B
1400/12/09	10,770	10,770	11,290	11,080	2.97	549	6M	62B
1400/12/08	10,900	10,600	10,970	10,760	1.51	309	2M	20B
1400/12/07	10,320	10,280	10,780	10,600	2.71	380	2M	23B
1400/12/04	10,090	10,090	10,500	10,320	0.29	253	1M	11B
1400/12/03	10,120	10,100	10,530	10,290	0.0	286	1M	11B
1400/12/02	10,600	10,110	10,600	10,290	(0.1)	245	901K	9B
1400/12/01	10,090	10,000	10,700	10,300	(1.44)	378	2M	16B
1400/11/30	10,110	10,070	10,490	10,450	(1.32)	241	1M	10B
1400/11/27	10,750	10,500	10,800	10,590	0.0	267	821K	9B
1400/11/25	10,200	10,200	10,750	10,590	0.28	242	1M	15B
1400/11/24	10,590	10,280	10,790	10,560	(0.19)	204	492K	5B
1400/11/23	10,460	10,350	10,750	10,580	(1.49)	584	2M	25B
1400/11/20	10,700	10,400	11,000	10,740	(0.19)	665	2M	25B
1400/11/19	10,710	10,360	11,010	10,760	0.47	379	2M	22B
1400/11/18	10,660	10,660	11,000	10,710	(4.55)	504	5M	48B
1400/11/17	11,100	10,830	11,370	11,220	(1.49)	201	894K	10B
1400/11/16	11,470	11,020	11,790	11,390	(0.09)	463	2M	23B
1400/11/13	11,600	11,350	11,780	11,400	0.53	286	885K	10B
1400/11/12	11,360	11,140	11,630	11,340	2.25	528	2M	21B
1400/11/11	11,140	10,660	11,550	11,090	0.82	590	4M	42B
1400/11/10	11,000	10,950	11,300	11,000	2.14	348	2M	19B
1400/11/09	10,320	10,320	10,800	10,770	4.66	350	2M	27B
1400/11/06	10,400	10,220	10,550	10,290	2.39	315	2M	18B
1400/11/05	10,020	10,020	10,590	10,050	(4.65)	427	6M	56B
1400/11/04	10,700	10,190	10,700	10,540	(1.68)	297	1M	11B
1400/11/03	10,350	10,350	10,830	10,720	(0.46)	251	729K	8B
1400/11/02	11,040	10,540	11,130	10,770	1.41	274	2M	17B
1400/10/29	10,040	10,040	10,990	10,620	0.57	535	5M	49B
1400/10/28	10,510	10,200	10,700	10,560	(1.58)	287	1M	15B
1400/10/27	10,540	10,500	10,930	10,730	0.66	667	3M	36B
1400/10/26	10,540	10,460	10,990	10,660	(3.18)	499	2M	22B
1400/10/25	11,170	10,620	11,290	11,010	(1.43)	411	1M	12B
1400/10/22	11,290	11,000	11,300	11,170	0.45	426	2M	24B
1400/10/21	11,020	10,870	11,730	11,120	(2.8)	625	3M	38B
1400/10/20	11,550	11,410	11,950	11,440	(4.75)	446	3M	30B
1400/10/19	12,290	11,490	12,290	12,010	(0.58)	411	1M	16B
1400/10/18	11,520	11,520	12,550	12,080	0.72	472	1M	14B
1400/10/15	11,810	11,450	12,250	11,994	0.90	541	2M	27B
1400/10/14	11,699	11,600	12,000	11,887	(0.25)	257	637K	8B
1400/10/13	11,720	11,620	12,200	11,917	0.20	418	2M	22B
1400/10/12	11,700	11,700	12,080	11,893	1.48	420	2M	23B
1400/10/11	11,800	11,666	12,164	11,719	(4.56)	589	4M	50B
1400/10/08	12,300	12,030	12,899	12,279	(3.03)	420	2M	26B
1400/10/07	12,460	12,155	12,980	12,663	(1.02)	605	3M	35B
1400/10/06	13,000	12,500	13,000	12,794	(0.43)	652	3M	34B
1400/10/05	12,961	12,620	13,100	12,849	(0.86)	455	3M	36B
1400/10/04	13,299	12,760	13,299	12,960	1.85	910	4M	49B
1400/10/01	12,710	12,100	13,000	12,725	0.98	1,126	5M	62B
1400/09/30	12,335	12,290	12,673	12,602	4.41	462	3M	34B
1400/09/29	11,989	11,602	12,104	12,070	4.70	487	3M	39B
1400/09/28	11,071	11,071	11,574	11,528	4.58	677	6M	68B
1400/09/27	10,309	10,309	11,393	11,023	1.59	858	7M	75B
1400/09/24	10,479	10,471	10,969	10,851	(1.55)	256	891K	9B
1400/09/23	10,888	10,888	11,139	11,022	(3.83)	252	2M	22B
1400/09/22	11,700	11,161	11,989	11,461	(2.44)	305	3M	31B
1400/09/15	12,530	12,241	12,885	12,648	(1.84)	506	5M	67B
1400/09/14	12,400	12,400	13,000	12,885	0.44	386	5M	66B
1400/09/13	13,170	12,600	13,170	12,829	(0.53)	423	3M	40B
1400/09/10	13,100	12,582	13,200	12,898	0.44	576	5M	65B
1400/09/09	12,560	12,550	13,000	12,841	0.10	792	4M	56B
1400/09/08	12,300	12,300	12,998	12,828	0.70	610	4M	47B
1400/09/07	12,660	12,655	13,470	12,739	(4.37)	969	9M	121B
1400/09/06	13,352	13,201	13,800	13,321	(4.13)	305	3M	45B
1400/09/03	14,580	13,708	14,580	13,895	(3.7)	626	4M	53B
1400/09/02	14,000	13,610	14,746	14,429	2.74	911	7M	94B
1400/09/01	13,600	13,600	14,290	14,044	0.53	884	7M	99B
1400/08/30	14,000	13,702	14,270	13,970	(1.45)	617	4M	55B
1400/08/29	14,300	13,800	14,750	14,176	0.46	878	4M	53B
1400/08/26	14,020	13,850	14,309	14,111	3.54	718	5M	77B
1400/08/25	13,187	13,187	14,060	13,628	(1.82)	930	7M	93B
1400/08/24	14,460	13,746	14,869	13,881	(4.06)	1,096	12M	166B
1400/08/23	14,121	14,121	14,685	14,469	3.45	1,260	9M	126B
1400/08/22	13,502	13,300	14,140	13,986	3.85	1,451	12M	170B
1400/08/19	12,975	12,800	13,521	13,467	4.57	677	9M	127B
1400/08/18	12,500	12,280	12,975	12,878	4.21	791	8M	97B
1400/08/17	12,399	12,000	12,850	12,358	(0.43)	417	2M	29B
1400/08/16	12,917	12,272	13,179	12,411	(3.92)	495	4M	55B
1400/08/15	12,590	12,550	13,050	12,917	3.87	572	5M	66B
1400/08/12	12,390	12,050	12,455	12,436	4.84	446	5M	60B
1400/08/11	11,110	11,110	12,041	11,862	3.44	513	4M	48B
1400/08/10	11,374	11,374	11,790	11,468	(4.21)	1,140	16M	188B
1400/08/09	11,468	11,468	11,468	11,972	(0.82)	60	428K	5B
1400/08/08	12,602	11,944	12,602	12,071	(3.99)	456	3M	31B
1400/08/05	12,170	12,170	12,735	12,572	3.65	526	3M	37B
1400/08/04	11,601	11,601	12,500	12,129	(0.61)	445	4M	49B
1400/08/03	12,102	12,102	12,854	12,204	(4.19)	423	4M	43B
1400/08/01	12,901	12,540	13,180	12,738	(2.57)	546	3M	40B
1400/07/28	13,084	12,000	13,084	13,074	4.92	790	11M	147B
1400/07/27	11,800	11,800	12,485	12,461	4.79	381	7M	87B
1400/07/26	11,840	11,744	12,200	11,891	(3.81)	529	4M	46B
1400/07/25	12,520	11,800	12,800	12,362	(0.35)	442	2M	25B
1400/07/24	12,000	11,832	12,508	12,406	4.14	525	4M	48B
1400/07/21	12,750	11,803	12,750	11,913	(4.11)	423	4M	43B
1400/07/20	12,230	11,972	12,690	12,424	(1.41)	719	5M	67B
1400/07/19	12,100	12,080	12,950	12,602	0.99	510	3M	42B
1400/07/18	12,210	12,210	12,980	12,479	(2.85)	637	6M	76B
1400/07/17	12,610	12,400	13,280	12,845	(1.31)	484	5M	66B
1400/07/14	12,631	12,631	13,180	13,016	1.13	626	4M	53B
1400/07/12	12,619	12,619	13,250	12,870	(3.11)	835	6M	76B
1400/07/11	13,780	12,930	13,960	13,283	(2.08)	859	6M	74B
1400/07/10	13,150	12,800	13,821	13,565	3.05	966	5M	73B
1400/07/07	13,250	12,900	13,500	13,163	1.35	740	6M	73B
1400/07/06	12,410	12,410	13,249	12,988	0.08	663	4M	58B
1400/07/04	13,335	12,680	13,338	12,977	(0.81)	877	5M	67B
1400/07/03	12,900	12,650	13,120	13,083	4.70	911	6M	81B
1400/06/31	12,421	12,040	12,625	12,496	3.93	1,304	8M	106B
1400/06/30	12,002	11,600	12,421	12,024	1.64	972	5M	63B
1400/06/29	11,561	11,561	12,175	11,830	(2.79)	1,516	15M	174B
1400/06/28	11,791	11,791	11,791	12,169	(1.95)	143	1M	12B
1400/06/27	12,900	12,217	12,950	12,411	(3.48)	505	5M	61B
1400/06/24	13,000	12,625	13,435	12,859	(3.24)	673	4M	50B
1400/06/23	13,000	13,000	13,690	13,289	(1.75)	818	5M	63B
1400/06/22	13,410	13,042	14,400	13,526	(1.47)	1,046	8M	107B
1400/06/21	13,705	13,705	13,705	13,728	(0.06)	23	710K	10B