Name: ذوب روی اصفهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ذوب روی اصفهان
فروی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	3,150	2,970	3,150	3,060	0.0	1,515	97M	297B
1405/06/25	3,060	3,060	3,060	3,060	3.00	525	105M	320B
1405/06/24	2,971	2,971	2,971	2,971	2.98	232	41M	121B
1405/06/23	2,885	2,885	2,885	2,885	3.00	221	24M	69B
1405/06/22	2,801	2,801	2,801	2,801	2.98	174	24M	68B
1405/06/21	2,720	2,720	2,720	2,720	2.99	172	19M	53B
1405/06/18	2,641	2,641	2,641	2,641	2.96	253	14M	36B
1405/06/17	2,565	2,538	2,565	2,565	2.97	620	38M	99B
1405/06/16	2,490	2,440	2,491	2,491	2.98	298	13M	33B
1405/06/15	2,398	2,350	2,450	2,419	1.68	1,448	66M	160B
1405/06/14	2,382	2,358	2,488	2,379	(2.1)	1,431	47M	112B
1405/06/11	2,430	2,430	2,430	2,430	(2.99)	189	7M	16B
1405/06/10	2,461	2,444	2,547	2,505	(0.56)	1,305	50M	126B
1405/06/09	2,478	2,478	2,580	2,519	(1.37)	1,403	54M	135B
1405/06/08	2,625	2,494	2,625	2,554	(0.66)	2,053	75M	191B
1405/06/07	2,625	2,494	2,625	2,554	(0.66)	2,053	75M	191B
1405/06/04	2,577	2,520	2,577	2,571	2.76	981	47M	120B
1405/06/03	2,450	2,450	2,512	2,502	2.58	425	26M	65B
1405/06/02	2,458	2,384	2,485	2,439	(0.73)	1,140	41M	100B
1405/06/01	2,520	2,411	2,520	2,457	(1.13)	1,315	62M	152B
1405/05/31	2,421	2,421	2,540	2,485	0.49	1,968	97M	242B
1405/05/28	2,572	2,424	2,572	2,473	(1.0)	2,261	169M	417B
1405/05/27	2,498	2,498	2,498	2,498	2.97	240	29M	72B
1405/05/26	2,426	2,426	2,426	2,426	2.97	204	40M	96B
1405/05/25	2,356	2,356	2,356	2,356	2.97	151	20M	46B
1405/05/24	2,288	2,288	2,288	2,288	2.97	155	19M	43B
1405/05/21	2,222	2,222	2,222	2,222	2.97	181	17M	38B
1405/05/20	2,222	2,222	2,222	2,222	2.97	181	17M	38B
1405/05/19	2,158	2,158	2,158	2,158	2.96	211	13M	29B
1405/05/18	2,096	2,096	2,096	2,096	3.00	163	10M	20B
1405/05/17	2,035	2,035	2,035	2,035	2.99	115	15M	31B
1405/05/14	1,976	1,976	1,976	1,976	2.97	87	7M	14B
1405/05/13	1,919	1,919	1,919	1,919	2.95	87	8M	16B
1405/05/12	1,919	1,919	1,919	1,919	2.95	87	8M	16B
1405/05/11	1,864	1,864	1,864	1,864	2.98	88	5M	9B
1405/05/10	1,810	1,810	1,810	1,810	2.96	43	4M	7B
1405/04/29	2,519	2,481	2,525	2,515	2.57	154	5M	12B
1405/04/28	2,443	2,443	2,534	2,452	(2.62)	353	10M	24B
1405/04/27	2,518	2,518	2,518	2,518	(2.97)	165	13M	32B
1405/04/24	2,699	2,552	2,699	2,595	(1.33)	346	10M	26B
1405/04/23	2,622	2,609	2,718	2,630	(2.19)	394	8M	22B
1405/04/22	2,670	2,670	2,787	2,689	(2.29)	429	18M	48B
1405/04/21	2,752	2,752	2,752	2,752	(3.0)	60	2M	4B
1405/04/20	2,835	2,835	2,880	2,837	(2.91)	393	14M	41B
1405/04/17	2,821	2,821	2,995	2,922	0.48	969	34M	98B
1405/04/16	2,907	2,856	2,910	2,908	2.90	173	5M	14B
1405/04/15	2,856	2,690	2,856	2,826	1.91	697	23M	66B
1405/04/14	2,856	2,690	2,856	2,826	1.91	697	23M	66B
1405/04/13	2,856	2,690	2,856	2,826	1.91	697	23M	66B
1405/04/10	2,856	2,690	2,856	2,826	1.91	697	23M	66B
1405/04/09	2,641	2,641	2,786	2,773	2.51	638	24M	67B
1405/04/08	2,705	2,705	2,705	2,705	(2.98)	273	13M	34B
1405/04/07	2,788	2,788	2,788	2,788	(2.99)	34	1M	4B
1405/03/27	2,900	2,777	2,946	2,909	1.68	690	23M	67B
1405/03/26	2,907	2,739	2,907	2,861	1.35	1,214	39M	112B
1405/03/25	2,823	2,823	2,823	2,823	2.99	115	2M	7B
1405/03/24	2,741	2,741	2,741	2,741	2.97	107	3M	8B
1405/03/23	2,662	2,662	2,662	2,662	2.98	73	2M	5B
1405/03/20	2,586	2,518	2,586	2,585	2.95	413	16M	42B
1405/03/19	2,511	2,511	2,511	2,511	2.99	78	1M	3B
1405/03/18	2,434	2,434	2,471	2,438	(2.83)	304	13M	32B
1405/03/17	2,509	2,500	2,509	2,509	3.00	112	3M	7B
1405/03/16	2,401	2,337	2,470	2,436	1.54	369	11M	27B
1405/03/13	2,435	2,393	2,435	2,399	(2.76)	569	15M	35B
1405/03/12	2,539	2,398	2,539	2,467	0.04	742	18M	46B
1405/03/11	2,466	2,466	2,466	2,466	2.96	97	3M	8B
1405/03/10	2,395	2,395	2,395	2,395	2.97	66	4M	9B
1405/03/09	2,326	2,326	2,326	2,326	2.97	55	2M	5B
1405/03/06	2,263	2,195	2,263	2,259	2.78	185	7M	15B
1405/03/05	2,263	2,195	2,263	2,259	2.78	186	7M	15B
1405/03/04	2,198	2,198	2,198	2,198	3.00	244	8M	18B
1405/03/03	2,134	2,134	2,134	2,134	2.99	244	13M	27B
1405/03/02	2,072	2,072	2,072	2,072	2.98	63	1M	3B
1405/02/30	2,012	2,012	2,012	2,012	2.97	60	778K	2B
1405/02/29	1,842	1,842	1,954	1,954	2.95	56	948K	2B
1404/12/09	1,900	1,852	1,950	1,926	1.48	84	1M	2B
1404/12/06	1,846	1,846	1,927	1,898	0.26	151	2M	4B
1404/12/05	1,929	1,834	1,929	1,893	0.96	170	3M	6B
1404/12/04	1,870	1,831	1,914	1,875	0.81	200	5M	9B
1404/12/03	1,850	1,850	1,895	1,860	(2.46)	197	3M	6B
1404/12/02	1,950	1,906	1,950	1,907	(2.9)	148	3M	6B
1404/11/29	2,020	1,945	2,036	1,964	(2.04)	232	4M	9B
1404/11/28	2,034	1,980	2,034	2,005	1.42	135	1M	3B
1404/11/27	1,922	1,922	2,030	1,977	(0.15)	145	2M	5B
1404/11/26	2,001	1,979	2,012	1,980	(2.94)	144	4M	7B
1404/11/25	2,038	2,025	2,146	2,040	(2.25)	290	4M	7B
1404/11/21	2,060	2,060	2,119	2,087	(1.56)	151	1M	3B
1404/11/20	2,125	2,115	2,213	2,120	(2.75)	205	3M	5B
1404/11/19	2,190	2,102	2,206	2,180	1.77	354	6M	14B
1404/11/18	2,105	2,105	2,146	2,142	2.78	163	3M	6B
1404/11/14	2,170	2,077	2,170	2,084	(2.66)	449	8M	17B
1404/11/13	2,110	2,110	2,152	2,141	2.44	352	9M	20B
1404/11/12	2,086	2,086	2,149	2,090	(2.79)	590	14M	30B
1404/11/11	2,150	2,150	2,215	2,150	(2.98)	226	7M	14B
1404/11/08	2,216	2,216	2,216	2,216	(2.98)	246	5M	11B
1404/11/07	2,284	2,284	2,284	2,284	(2.97)	118	1M	3B
1404/11/06	2,354	2,354	2,354	2,354	(2.97)	48	801K	2B
1404/11/05	2,426	2,426	2,426	2,426	(3.0)	157	11M	26B
1404/11/04	2,527	2,480	2,548	2,501	(2.15)	132	1M	4B
1404/11/01	2,629	2,520	2,629	2,556	(0.93)	416	10M	25B
1404/10/30	2,707	2,551	2,707	2,580	(1.86)	699	13M	35B
1404/10/29	2,630	2,594	2,652	2,629	2.10	373	8M	22B
1404/10/28	2,519	2,518	2,594	2,575	2.22	382	7M	18B
1404/10/24	2,493	2,493	2,560	2,519	(1.98)	481	13M	32B
1404/10/23	2,595	2,563	2,630	2,570	(2.73)	506	10M	25B
1404/10/22	2,602	2,601	2,690	2,642	1.15	536	9M	23B
1404/10/21	2,607	2,602	2,720	2,612	(2.61)	301	5M	14B
1404/10/20	2,682	2,682	2,700	2,682	(2.97)	289	9M	23B
1404/10/17	2,909	2,744	2,909	2,764	(2.26)	900	20M	56B
1404/10/16	2,820	2,800	2,828	2,828	2.99	438	14M	41B
1404/10/15	2,665	2,650	2,747	2,746	2.96	467	14M	38B
1404/10/14	2,685	2,665	2,733	2,667	(2.91)	545	31M	84B
1404/10/10	2,685	2,685	2,800	2,747	(0.76)	730	15M	41B
1404/10/09	2,768	2,768	2,768	2,768	(2.98)	61	464K	1B
1404/10/08	2,940	2,816	2,980	2,853	(1.72)	810	14M	40B
1404/10/07	2,900	2,806	2,917	2,903	2.47	741	19M	55B
1404/10/06	2,721	2,721	2,865	2,833	1.83	740	19M	54B
1404/10/03	2,725	2,725	2,782	2,782	3.00	378	12M	33B
1404/10/02	2,634	2,634	2,750	2,701	0.82	503	9M	24B
1404/10/01	2,632	2,621	2,730	2,679	(0.67)	844	15M	39B
1404/09/30	2,626	2,626	2,755	2,697	0.0	528	9M	25B
1404/09/29	2,695	2,663	2,699	2,697	2.90	435	13M	35B
1404/09/26	2,575	2,575	2,686	2,621	(1.02)	431	8M	22B
1404/09/25	2,745	2,590	2,749	2,648	(0.82)	773	17M	45B
1404/09/24	2,673	2,610	2,673	2,670	2.85	378	10M	27B
1404/09/23	2,604	2,556	2,604	2,596	2.65	425	9M	23B
1404/09/22	2,490	2,490	2,529	2,529	2.97	491	13M	34B
1404/09/19	2,459	2,418	2,459	2,456	2.85	433	13M	31B
1404/09/18	2,351	2,351	2,456	2,388	(1.08)	368	6M	14B
1404/09/17	2,385	2,381	2,470	2,414	(0.45)	363	4M	10B
1404/09/16	2,470	2,377	2,520	2,425	(1.02)	395	5M	12B
1404/09/15	2,400	2,350	2,479	2,450	1.79	354	6M	15B
1404/09/12	2,335	2,335	2,432	2,407	1.91	286	7M	16B
1404/09/11	2,435	2,316	2,435	2,362	(0.88)	369	5M	12B
1404/09/10	2,381	2,344	2,430	2,383	0.72	275	3M	7B
1404/09/09	2,315	2,263	2,381	2,366	2.34	400	11M	25B
1404/09/08	2,224	2,200	2,315	2,312	2.85	404	11M	24B
1404/09/05	2,310	2,216	2,310	2,248	(0.53)	265	3M	6B
1404/09/04	2,250	2,215	2,309	2,260	0.18	425	5M	12B
1404/09/02	2,223	2,223	2,302	2,256	0.18	147	1M	3B
1404/09/01	2,230	2,216	2,283	2,252	(0.44)	216	4M	8B
1404/08/28	2,280	2,222	2,300	2,262	(0.09)	153	864K	2B
1404/08/27	2,210	2,207	2,301	2,264	(0.09)	130	2M	4B
1404/08/26	2,236	2,236	2,309	2,266	0.58	203	4M	9B
1404/08/25	2,230	2,202	2,300	2,253	0.22	198	3M	7B
1404/08/24	2,251	2,197	2,314	2,248	(0.4)	219	3M	7B
1404/08/21	2,214	2,214	2,262	2,257	(0.44)	142	2M	4B
1404/08/20	2,211	2,211	2,338	2,267	(0.31)	158	1M	3B
1404/08/19	2,235	2,234	2,299	2,274	(1.26)	262	3M	7B
1404/08/18	2,350	2,257	2,350	2,303	(0.99)	258	3M	6B
1404/08/17	2,382	2,273	2,382	2,326	0.56	140	3M	6B
1404/08/07	2,971	2,873	2,971	2,891	0.14	330	3M	10B
1404/08/06	2,890	2,864	2,989	2,887	(0.93)	401	5M	16B
1404/08/05	2,999	2,857	2,999	2,914	(0.24)	346	4M	10B
1404/08/04	2,853	2,850	2,939	2,921	2.35	231	4M	13B
1404/08/03	2,909	2,828	2,920	2,854	(0.38)	444	2M	7B
1404/07/30	2,976	2,833	2,976	2,865	(1.04)	631	8M	23B
1404/07/29	2,796	2,795	2,966	2,895	0.52	665	7M	20B
1404/07/28	2,861	2,861	2,948	2,880	(2.34)	316	5M	14B
1404/07/27	2,965	2,891	2,967	2,949	2.36	329	15M	43B
1404/07/26	2,888	2,824	2,891	2,881	2.64	123	5M	14B
1404/07/23	2,809	2,807	2,850	2,807	(2.97)	328	16M	45B
1404/07/22	2,900	2,821	2,900	2,893	2.73	429	26M	74B
1404/07/21	2,857	2,857	2,857	2,816	1.51	94	3M	8B
1404/07/20	2,730	2,730	2,801	2,774	1.99	156	4M	12B
1404/07/19	2,748	2,680	2,748	2,720	1.95	266	6M	16B
1404/07/16	2,760	2,600	2,760	2,668	(0.45)	354	5M	15B
1404/07/15	2,690	2,680	2,723	2,680	1.36	138	3M	9B
1404/07/14	2,647	2,600	2,648	2,644	2.84	342	13M	35B
1404/07/13	2,505	2,505	2,572	2,571	2.92	348	24M	61B
1404/07/12	2,447	2,447	2,498	2,498	2.97	269	20M	49B
1404/07/09	2,365	2,365	2,475	2,426	0.29	277	8M	20B
1404/07/08	2,505	2,373	2,505	2,419	(0.58)	253	5M	13B
1404/07/07	2,433	2,400	2,433	2,433	2.96	302	15M	36B
1404/07/06	2,363	2,335	2,363	2,363	2.96	157	9M	21B
1404/07/05	2,199	2,199	2,335	2,295	1.24	191	4M	10B
1404/07/02	2,270	2,220	2,285	2,267	(0.92)	177	4M	9B
1404/07/01	2,225	2,225	2,330	2,288	0.13	79	872K	2B
1404/06/31	2,345	2,290	2,346	2,285	0.31	107	1M	3B
1404/06/30	2,277	2,277	2,320	2,278	(2.94)	233	12M	28B
1404/06/29	2,316	2,316	2,350	2,347	(1.68)	103	4M	8B
1404/06/26	2,350	2,326	2,432	2,387	(0.42)	115	2M	4B
1404/06/25	2,410	2,334	2,463	2,397	(0.37)	111	1M	3B
1404/06/24	2,451	2,406	2,451	2,406	0.12	135	2M	4B
1404/06/23	2,449	2,396	2,449	2,403	0.29	122	2M	4B
1404/06/22	2,354	2,352	2,430	2,396	(0.08)	92	671K	2B
1404/06/18	2,460	2,390	2,460	2,398	0.17	100	1M	3B
1404/06/17	2,310	2,310	2,396	2,394	2.88	181	7M	18B
1404/06/16	2,271	2,271	2,374	2,327	0.87	118	3M	6B
1404/06/15	2,359	2,302	2,359	2,307	0.70	159	2M	5B
1404/06/12	2,339	2,300	2,339	2,291	0.88	112	2M	6B
1404/06/11	2,241	2,241	2,305	2,271	1.47	108	3M	8B
1404/06/09	2,177	2,177	2,269	2,238	(0.09)	125	2M	4B
1404/06/08	2,196	2,196	2,259	2,240	(1.02)	150	2M	5B
1404/06/05	2,205	2,203	2,328	2,263	(0.35)	175	2M	5B
1404/06/04	2,216	2,216	2,275	2,271	(0.57)	134	2M	3B
1404/06/03	2,247	2,246	2,265	2,284	(1.34)	165	3M	7B
1404/06/01	2,259	2,255	2,340	2,315	(0.34)	144	2M	4B
1404/05/29	2,267	2,262	2,305	2,323	(0.34)	127	867K	2B
1404/05/28	2,275	2,269	2,300	2,331	(0.34)	87	885K	2B
1404/05/27	2,397	2,323	2,397	2,339	0.47	147	3M	6B
1404/05/26	2,380	2,290	2,381	2,328	0.69	108	1M	4B
1404/05/25	2,300	2,270	2,401	2,312	(1.2)	248	5M	11B
1404/05/22	2,283	2,283	2,360	2,340	(0.04)	97	582K	1B
1404/05/21	2,350	2,341	2,383	2,341	(2.98)	209	10M	24B
1404/05/20	2,432	2,355	2,432	2,413	(0.41)	134	1M	3B
1404/05/19	2,422	2,366	2,451	2,423	(0.53)	167	2M	5B
1404/05/18	2,360	2,360	2,499	2,436	0.29	140	1M	4B
1404/05/15	2,387	2,385	2,440	2,429	(1.18)	188	3M	7B
1404/05/14	2,531	2,386	2,531	2,458	0.0	96	1M	3B
1404/05/13	2,490	2,445	2,497	2,458	1.36	175	3M	8B
1404/05/12	2,382	2,382	2,494	2,425	0.08	174	2M	4B
1404/05/11	2,364	2,361	2,460	2,423	(0.08)	308	4M	10B
1404/05/08	2,405	2,381	2,456	2,425	(0.78)	153	3M	6B
1404/05/07	2,405	2,405	2,480	2,444	(1.41)	175	5M	11B
1404/05/06	2,510	2,454	2,539	2,479	(1.98)	177	4M	11B
1404/05/05	2,540	2,490	2,550	2,529	(0.51)	314	3M	8B
1404/05/04	2,472	2,472	2,570	2,542	(0.24)	169	2M	4B
1404/05/01	2,600	2,495	2,600	2,548	(0.62)	316	4M	9B
1404/04/31	2,675	2,534	2,675	2,564	(1.35)	1,222	13M	33B
1404/04/30	2,624	2,586	2,684	2,599	(0.5)	584	15M	38B
1404/04/29	2,635	2,599	2,679	2,612	(2.5)	971	10M	26B
1404/04/28	2,720	2,637	2,737	2,679	(1.43)	931	12M	31B
1404/04/25	2,699	2,688	2,748	2,718	0.55	556	9M	24B
1404/04/24	2,715	2,679	2,731	2,703	(0.33)	1,045	13M	36B
1404/04/23	2,735	2,675	2,759	2,712	(0.15)	1,160	6M	16B
1404/04/22	2,710	2,702	2,800	2,716	(2.48)	2,004	11M	30B
1404/04/21	2,780	2,780	2,890	2,785	(2.79)	1,817	10M	27B
1404/04/18	2,782	2,782	2,782	2,865	(0.1)	21	156K	434M
1404/04/17	2,873	2,788	2,873	2,868	(0.21)	40	391K	1B
1404/04/16	2,887	2,830	3,004	2,874	(1.47)	1,385	9M	26B
1404/04/11	2,914	2,914	3,024	2,917	(2.9)	3,031	183M	532B
1404/04/10	2,915	2,915	2,915	3,004	(0.03)	13	28K	83M
1404/04/09	2,943	2,943	2,943	3,005	(0.92)	19	1M	4B
1404/04/08	3,010	3,010	3,010	3,033	(2.26)	35	4M	11B
1404/04/07	3,056	3,056	3,056	3,103	(1.49)	29	2M	7B
1404/03/21	3,125	3,113	3,249	3,150	(1.84)	275	3M	10B
1404/03/20	3,294	3,196	3,294	3,209	(2.58)	221	4M	13B
1404/03/13	3,450	3,360	3,471	3,454	2.49	442	15M	51B
1404/03/12	3,222	3,222	3,378	3,370	2.74	227	5M	17B
1404/03/11	3,380	3,254	3,380	3,280	(2.21)	978	7M	23B
1404/03/10	3,494	3,306	3,497	3,354	(1.58)	1,234	17M	57B
1404/03/07	3,480	3,385	3,480	3,408	0.74	283	5M	17B
1404/03/06	3,439	3,349	3,443	3,383	(0.62)	451	6M	19B
1404/03/05	3,452	3,391	3,597	3,404	(2.6)	525	9M	32B
1404/03/04	3,549	3,443	3,630	3,495	(1.52)	338	5M	19B
1404/03/03	3,530	3,480	3,595	3,549	0.06	289	4M	13B
1404/02/31	3,553	3,537	3,600	3,547	(2.72)	408	7M	24B
1404/02/30	3,750	3,636	3,750	3,646	(2.72)	915	10M	35B
1404/02/29	3,921	3,733	3,921	3,748	(2.6)	978	8M	30B
1404/02/28	3,929	3,823	3,929	3,848	(2.36)	785	20M	76B
1404/02/27	3,947	3,852	3,973	3,941	2.15	883	41M	160B
1404/02/24	3,712	3,712	3,886	3,858	2.25	675	26M	99B
1404/02/23	3,770	3,680	3,867	3,773	0.27	437	8M	31B
1404/02/22	3,702	3,563	3,783	3,763	2.45	392	9M	34B
1404/02/21	3,638	3,638	3,736	3,673	(2.05)	276	3M	10B
1404/02/20	3,739	3,737	3,870	3,750	(2.65)	187	4M	16B
1404/02/17	3,895	3,772	3,896	3,852	1.82	429	8M	32B
1404/02/16	3,814	3,675	3,815	3,783	2.13	510	17M	65B
1404/02/15	3,706	3,652	3,708	3,704	2.89	240	8M	29B
1404/02/14	3,579	3,571	3,649	3,600	0.84	267	3M	10B
1404/02/13	3,534	3,534	3,621	3,570	(2.0)	290	4M	14B
1404/02/10	3,627	3,584	3,677	3,643	2.04	558	9M	34B
1404/02/09	3,550	3,550	3,628	3,570	(0.89)	898	10M	37B
1404/02/08	3,603	3,540	3,678	3,602	0.87	382	5M	17B
1404/02/07	3,565	3,507	3,649	3,571	(1.19)	336	4M	13B
1404/02/06	3,690	3,572	3,744	3,614	(1.66)	918	16M	57B
1404/02/03	3,675	3,675	3,699	3,675	(2.98)	526	12M	42B
1404/02/02	3,810	3,745	3,810	3,788	(1.87)	200	3M	10B
1404/02/01	3,910	3,727	3,915	3,860	1.55	601	9M	33B
1404/01/31	3,806	3,760	3,806	3,801	2.84	463	9M	34B
1404/01/30	3,782	3,652	3,782	3,696	0.38	441	7M	25B
1404/01/27	3,840	3,640	3,840	3,682	(1.84)	357	5M	18B
1404/01/26	3,930	3,749	3,930	3,751	(2.92)	263	4M	16B
1404/01/25	3,941	3,820	3,941	3,864	0.97	283	4M	16B
1404/01/24	3,827	3,801	3,827	3,827	2.99	449	17M	65B
1404/01/23	3,715	3,715	3,750	3,716	(2.95)	272	7M	26B
1404/01/20	3,872	3,783	3,885	3,829	(1.82)	172	2M	9B
1404/01/19	3,887	3,851	3,919	3,900	2.50	342	6M	23B
1404/01/18	3,757	3,757	3,811	3,805	(1.76)	159	2M	8B
1404/01/17	3,820	3,813	3,889	3,873	(1.45)	94	2M	7B
1404/01/16	4,040	3,830	4,040	3,930	(0.41)	256	3M	10B
1404/01/10	3,960	3,900	3,999	3,946	(0.6)	294	3M	12B
1404/01/09	4,001	3,957	4,049	3,970	(2.67)	243	4M	15B
1404/01/06	4,141	3,990	4,162	4,079	0.57	366	8M	32B
1404/01/05	3,915	3,915	4,148	4,056	0.55	263	3M	12B
1403/12/28	3,944	3,943	3,944	4,034	(0.74)	56	995K	4B
1403/12/27	3,940	3,881	4,110	4,064	1.83	350	8M	34B
1403/12/26	4,000	3,897	4,013	3,991	2.41	374	11M	45B
1403/12/25	3,850	3,801	3,904	3,897	2.80	336	7M	26B
1403/12/22	3,785	3,727	3,869	3,791	0.88	204	3M	10B
1403/12/21	3,888	3,671	3,888	3,758	(0.45)	315	8M	29B
1403/12/20	3,665	3,663	3,889	3,775	(0.03)	528	9M	34B
1403/12/19	3,776	3,776	3,777	3,776	(2.98)	240	5M	18B
1403/12/18	3,870	3,817	3,905	3,892	(1.09)	106	2M	6B
1403/12/15	3,873	3,873	3,990	3,935	(0.48)	213	2M	9B
1403/12/14	3,873	3,873	4,100	3,954	(0.95)	567	18M	72B
1403/12/13	3,992	3,992	4,000	3,992	(2.99)	155	5M	20B
1403/12/12	4,000	4,000	4,231	4,115	0.17	551	14M	57B
1403/12/11	4,050	3,992	4,200	4,108	(0.15)	428	9M	39B
1403/12/08	4,150	4,044	4,165	4,114	1.73	760	15M	63B
1403/12/07	4,044	4,043	4,044	4,044	2.98	275	6M	23B
1403/12/06	3,969	3,900	3,990	3,927	1.37	230	2M	7B
1403/12/05	3,861	3,811	3,925	3,874	1.65	499	9M	35B
1403/12/04	3,788	3,672	3,861	3,811	1.63	514	6M	21B
1403/12/01	3,660	3,660	3,790	3,750	1.90	416	3M	11B
1403/11/30	3,602	3,602	3,713	3,680	2.08	347	8M	28B
1403/11/29	3,466	3,466	3,660	3,605	1.24	411	5M	18B
1403/11/28	3,551	3,551	3,600	3,561	(2.7)	522	10M	34B
1403/11/27	3,660	3,660	3,700	3,660	(2.99)	367	13M	46B
1403/11/23	3,825	3,754	3,960	3,773	(2.51)	614	15M	55B
1403/11/21	3,764	3,764	3,994	3,870	(0.26)	603	12M	47B
1403/11/17	3,920	3,821	3,932	3,880	(0.87)	348	3M	12B
1403/11/16	3,815	3,815	3,925	3,914	2.70	394	5M	18B
1403/11/15	3,866	3,771	3,885	3,811	0.85	299	3M	13B
1403/11/14	3,838	3,747	3,867	3,779	0.64	461	12M	45B
1403/11/13	3,879	3,705	3,879	3,755	(1.68)	506	7M	27B
1403/11/10	3,650	3,650	3,838	3,819	2.47	588	12M	46B
1403/11/08	3,730	3,700	3,790	3,727	(1.64)	382	6M	23B
1403/11/07	3,828	3,766	3,917	3,789	(2.4)	757	13M	51B
1403/11/06	3,904	3,790	3,904	3,882	2.40	994	32M	123B
1403/11/03	3,750	3,750	3,795	3,791	2.88	519	10M	38B
1403/11/02	3,684	3,684	3,730	3,685	(2.95)	502	14M	50B
1403/11/01	3,790	3,717	3,790	3,797	(0.89)	142	1M	4B
1403/10/30	3,827	3,827	3,884	3,831	(2.89)	707	18M	69B
1403/10/29	3,894	3,894	3,894	3,945	(1.72)	80	2M	8B
1403/10/26	4,027	3,920	4,027	4,014	2.66	959	20M	79B
1403/10/24	3,972	3,801	3,973	3,910	1.35	1,141	30M	118B
1403/10/23	3,870	3,710	3,870	3,858	2.66	1,653	55M	213B
1403/10/22	3,758	3,758	3,758	3,758	2.99	252	6M	24B
1403/10/19	3,690	3,690	3,690	3,649	1.84	215	3M	11B
1403/10/18	3,647	3,647	3,647	3,583	1.19	180	2M	7B
1403/10/17	3,541	3,450	3,541	3,541	3.00	334	6M	20B
1403/10/16	3,413	3,375	3,443	3,438	2.84	532	12M	42B
1403/10/15	3,329	3,329	3,344	3,343	2.96	437	6M	21B
1403/10/12	3,230	3,200	3,300	3,247	(0.98)	952	6M	18B
1403/10/11	3,210	3,210	3,355	3,279	0.43	516	5M	18B
1403/10/10	3,290	3,258	3,300	3,265	(2.77)	625	9M	29B
1403/10/09	3,470	3,282	3,470	3,358	(0.5)	461	6M	20B
1403/10/08	3,348	3,273	3,381	3,375	2.80	438	7M	23B
1403/10/05	3,363	3,264	3,380	3,283	(2.41)	775	11M	36B
1403/10/04	3,300	3,300	3,386	3,364	2.31	564	8M	28B
1403/10/03	3,340	3,253	3,342	3,288	(1.94)	641	11M	36B
1403/10/02	3,464	3,303	3,464	3,353	(1.06)	280	3M	11B
1403/09/28	3,363	3,363	3,489	3,389	(2.25)	884	12M	40B
1403/09/27	3,460	3,429	3,580	3,467	(1.92)	920	14M	50B
1403/09/26	3,610	3,410	3,610	3,535	0.86	888	17M	60B
1403/09/25	3,511	3,450	3,511	3,505	2.82	646	10M	36B
1403/09/24	3,432	3,432	3,432	3,409	2.28	200	3M	12B
1403/09/21	3,241	3,215	3,390	3,333	1.25	453	7M	23B
1403/09/20	3,360	3,221	3,410	3,292	(0.66)	596	10M	33B
1403/09/19	3,240	3,240	3,315	3,314	2.95	301	4M	15B
1403/09/18	3,217	3,178	3,275	3,219	(1.74)	384	6M	20B
1403/09/17	3,360	3,256	3,420	3,276	(2.38)	678	10M	33B
1403/09/14	3,183	3,183	3,372	3,356	2.50	535	8M	26B
1403/09/13	3,309	3,200	3,309	3,274	1.90	829	16M	51B
1403/09/12	3,198	3,111	3,224	3,213	2.62	323	5M	17B
1403/09/11	3,100	3,088	3,247	3,131	(1.63)	437	9M	28B
1403/09/10	3,170	3,060	3,245	3,183	1.02	573	8M	26B
1403/09/07	3,162	3,075	3,167	3,151	2.47	641	13M	42B
1403/09/06	3,119	2,939	3,119	3,075	1.52	1,156	26M	80B
1403/09/05	3,056	3,002	3,057	3,029	2.06	285	4M	11B
1403/09/04	2,904	2,904	2,990	2,968	2.24	346	5M	14B
1403/09/03	2,811	2,811	2,950	2,903	0.52	486	6M	17B
1403/08/30	2,777	2,751	2,908	2,888	2.27	511	13M	37B
1403/08/29	2,810	2,771	2,830	2,824	2.77	470	11M	32B
1403/08/28	2,680	2,680	2,766	2,748	2.31	343	5M	15B
1403/08/27	2,765	2,611	2,769	2,686	(0.19)	452	7M	18B
1403/08/26	2,640	2,640	2,711	2,691	2.20	257	5M	13B
1403/08/23	2,649	2,561	2,690	2,633	(0.23)	315	6M	16B
1403/08/22	2,647	2,595	2,647	2,639	2.68	413	6M	16B
1403/08/21	2,595	2,501	2,595	2,570	1.98	347	5M	12B
1403/08/20	2,578	2,578	2,580	2,520	0.60	113	1M	3B
1403/08/19	2,425	2,425	2,538	2,505	1.62	182	4M	9B
1403/08/16	2,434	2,403	2,530	2,465	(0.48)	259	2M	6B
1403/08/15	2,429	2,429	2,520	2,477	(0.24)	153	1M	3B
1403/08/14	2,450	2,429	2,499	2,483	(0.84)	209	2M	5B
1403/08/13	2,453	2,452	2,564	2,504	(0.91)	145	2M	5B
1403/08/12	2,500	2,452	2,565	2,527	1.45	356	4M	10B
1403/08/09	2,439	2,439	2,520	2,491	(0.91)	312	3M	8B
1403/08/08	2,473	2,470	2,525	2,514	(1.26)	266	3M	7B
1403/08/07	2,607	2,500	2,607	2,546	0.55	295	4M	11B
1403/08/06	2,588	2,588	2,588	2,532	0.76	136	2M	4B
1403/08/05	2,425	2,425	2,573	2,513	0.56	518	9M	23B
1403/08/02	2,428	2,428	2,428	2,499	(0.16)	44	281K	683M
1403/08/01	2,439	2,439	2,439	2,503	(0.44)	59	891K	2B
1403/07/30	2,453	2,453	2,453	2,514	(0.55)	56	1M	3B
1403/07/29	2,457	2,457	2,457	2,528	(0.16)	43	316K	777M
1403/07/28	2,494	2,494	2,528	2,532	(1.52)	203	3M	7B
1403/07/25	2,528	2,528	2,528	2,571	(1.34)	117	2M	6B
1403/07/24	2,580	2,580	2,580	2,606	(1.99)	73	4M	9B
1403/07/23	2,607	2,606	2,639	2,659	(1.01)	105	2M	5B
1403/07/22	2,670	2,670	2,707	2,686	(2.4)	298	5M	12B
1403/07/21	2,750	2,749	2,807	2,752	(2.86)	542	11M	30B
1403/07/18	2,808	2,808	2,808	2,833	(0.11)	40	615K	2B
1403/07/17	2,826	2,826	2,826	2,836	(0.63)	117	3M	10B
1403/07/16	2,827	2,827	2,827	2,854	(0.04)	24	193K	547M
1403/07/15	2,830	2,830	2,830	2,855	(0.1)	19	562K	2B
1403/07/14	2,831	2,831	2,831	2,858	(0.03)	15	135K	383M
1403/07/11	2,831	2,831	2,831	2,859	0.0	10	67K	189M
1403/07/10	2,838	2,838	2,838	2,859	(0.24)	27	1M	3B
1403/07/09	2,843	2,843	2,843	2,866	(0.17)	31	878K	2B
1403/07/08	2,847	2,847	2,847	2,871	(0.14)	33	805K	2B
1403/07/07	2,848	2,848	2,848	2,875	(0.03)	22	242K	690M
1403/07/04	2,897	2,816	2,977	2,876	(0.72)	448	8M	23B
1403/07/03	2,850	2,844	2,907	2,897	2.62	358	8M	22B
1403/07/02	2,763	2,763	2,844	2,823	2.21	271	5M	14B
1403/07/01	2,860	2,730	2,860	2,762	(1.6)	320	7M	19B
1403/06/28	2,869	2,783	2,869	2,807	0.39	328	4M	11B
1403/06/27	2,830	2,722	2,840	2,796	0.43	336	5M	13B
1403/06/26	2,805	2,655	2,805	2,784	2.20	540	16M	44B
1403/06/25	2,765	2,765	2,765	2,724	1.45	114	3M	8B
1403/06/24	2,750	2,750	2,750	2,685	0.56	97	1M	3B
1403/06/21	2,724	2,724	2,724	2,670	0.95	77	2M	5B
1403/06/20	2,680	2,680	2,680	2,645	1.65	89	3M	9B
1403/06/19	2,600	2,600	2,651	2,602	1.09	114	2M	6B
1403/06/18	2,507	2,461	2,582	2,574	2.67	311	8M	20B
1403/06/17	2,500	2,458	2,599	2,507	(0.67)	353	6M	15B
1403/06/13	2,508	2,500	2,557	2,524	0.68	233	4M	9B
1403/06/11	2,546	2,475	2,546	2,507	0.40	189	2M	6B
1403/06/10	2,520	2,500	2,520	2,497	1.05	207	3M	9B
1403/06/07	2,420	2,420	2,510	2,471	0.41	169	2M	4B
1403/06/06	2,462	2,451	2,500	2,461	0.20	122	1M	3B
1403/06/05	2,470	2,450	2,470	2,456	0.0	143	689K	2B
1403/06/03	2,489	2,441	2,499	2,456	0.24	152	1M	3B
1403/05/31	2,410	2,410	2,478	2,450	(0.04)	89	710K	2B
1403/05/30	2,412	2,411	2,490	2,451	(0.37)	162	1M	3B
1403/05/29	2,499	2,412	2,500	2,460	(0.04)	190	2M	4B
1403/05/28	2,450	2,450	2,499	2,461	0.45	176	1M	4B
1403/05/27	2,418	2,418	2,489	2,450	0.37	204	2M	6B
1403/05/24	2,423	2,423	2,471	2,441	(0.25)	329	4M	11B
1403/05/23	2,423	2,423	2,423	2,447	0.0	15	65K	157M
1403/05/22	2,424	2,424	2,424	2,447	(0.04)	38	304K	737M
1403/05/21	2,427	2,427	2,450	2,448	(0.12)	107	755K	2B
1403/05/20	2,436	2,436	2,470	2,451	(0.37)	193	2M	6B
1403/05/16	2,437	2,437	2,437	2,460	(0.04)	22	224K	546M
1403/05/15	2,448	2,448	2,448	2,461	(0.44)	574	3M	7B
1403/05/14	2,472	2,472	2,472	2,472	(0.96)	79	592K	1B
1403/05/13	2,600	2,491	2,600	2,496	(5.78)	198	2M	6B
1403/05/10	2,648	2,648	2,675	2,649	(5.93)	378	5M	12B
1403/05/09	2,835	2,753	2,898	2,816	(3.46)	165	1M	3B
1403/05/08	2,900	2,780	2,999	2,917	0.48	212	2M	7B
1403/05/06	2,720	2,720	2,950	2,903	2.29	443	4M	12B
1403/05/03	2,960	2,801	2,960	2,838	(1.15)	118	830K	2B
1403/05/02	2,840	2,801	2,950	2,871	2.57	190	1M	4B
1403/05/01	2,800	2,780	2,889	2,799	(0.85)	180	1M	4B
1403/04/31	2,815	2,760	2,869	2,823	(1.6)	166	2M	5B
1403/04/30	2,912	2,830	2,912	2,869	(1.17)	177	2M	6B
1403/04/27	2,862	2,840	2,969	2,903	0.0	186	2M	5B
1403/04/24	2,851	2,851	2,950	2,903	(0.75)	122	956K	3B
1403/04/23	3,070	2,891	3,070	2,925	(2.27)	170	2M	6B
1403/04/20	3,005	2,951	3,100	2,993	(3.73)	179	2M	7B
1403/04/19	3,178	3,072	3,178	3,109	(0.96)	112	735K	2B
1403/04/18	3,249	3,050	3,249	3,139	0.38	268	3M	10B
1403/04/17	3,147	3,020	3,147	3,127	5.32	420	7M	23B
1403/04/16	2,925	2,925	3,005	2,969	4.73	101	2M	5B
1403/04/13	2,880	2,771	2,880	2,835	(0.25)	173	3M	7B
1403/04/12	2,851	2,802	2,910	2,842	1.07	211	5M	13B
1403/04/11	2,751	2,751	2,882	2,812	0.32	280	2M	6B
1403/04/10	2,880	2,771	2,895	2,803	(4.89)	224	2M	6B
1403/04/09	3,025	2,800	3,025	2,947	3.26	270	4M	11B
1403/04/06	2,854	2,854	2,854	2,854	1.96	84	1M	3B
1403/04/04	2,723	2,723	2,811	2,799	1.56	167	2M	6B
1403/04/03	2,723	2,723	2,817	2,756	(0.79)	585	5M	15B
1403/04/02	2,888	2,776	2,888	2,778	(1.91)	159	2M	6B
1403/03/27	2,832	2,832	2,832	2,832	(1.97)	69	716K	2B
1403/03/26	2,886	2,886	2,901	2,889	(1.87)	83	1M	4B
1403/03/23	2,940	2,940	2,980	2,944	(1.87)	199	2M	6B
1403/03/22	2,993	2,987	3,040	3,000	(1.54)	344	2M	5B
1403/03/21	3,058	3,022	3,058	3,047	1.60	272	2M	5B
1403/03/20	2,988	2,988	3,085	2,999	(1.61)	214	2M	7B
1403/03/19	3,109	3,047	3,109	3,048	(1.96)	93	564K	2B
1403/03/16	3,150	3,090	3,199	3,109	(1.4)	191	2M	6B
1403/03/13	3,234	3,139	3,236	3,153	(1.56)	180	2M	7B
1403/03/12	3,283	3,155	3,283	3,203	(0.5)	180	3M	8B
1403/03/09	3,114	3,114	3,221	3,219	1.93	117	1M	3B
1403/03/08	3,041	3,041	3,164	3,158	1.81	229	2M	7B
1403/03/07	3,101	3,101	3,163	3,102	(1.96)	258	4M	12B
1403/03/06	3,184	3,163	3,184	3,164	(1.95)	102	783K	2B
1403/03/05	3,300	3,187	3,317	3,227	(0.77)	390	4M	13B
1403/03/01	3,205	3,186	3,296	3,252	0.12	212	2M	6B
1403/02/30	3,401	3,236	3,520	3,248	(6.64)	613	8M	27B
1403/02/29	3,539	3,411	3,599	3,479	1.05	283	2M	8B
1403/02/26	3,471	3,404	3,547	3,443	0.23	286	3M	9B
1403/02/25	3,420	3,377	3,562	3,435	(1.15)	368	4M	14B
1403/02/24	3,520	3,413	3,637	3,475	(2.44)	328	3M	12B
1403/02/23	3,653	3,516	3,653	3,562	(2.41)	353	4M	13B
1403/02/22	3,789	3,582	3,789	3,650	(1.3)	357	3M	11B
1403/02/19	3,715	3,626	3,791	3,698	(1.83)	369	4M	13B
1403/02/18	3,805	3,700	3,896	3,767	(2.41)	431	6M	24B
1403/02/17	3,934	3,824	3,934	3,860	(3.26)	641	6M	24B
1403/02/16	4,100	3,906	4,100	3,990	(0.99)	221	2M	9B
1403/02/12	4,190	3,920	4,190	4,030	1.72	337	3M	14B
1403/02/11	3,920	3,920	4,100	3,962	(1.66)	256	2M	9B
1403/02/10	3,950	3,950	4,120	4,029	(0.42)	196	2M	9B
1403/02/09	4,110	3,979	4,175	4,046	(1.08)	330	5M	19B
1403/02/08	4,040	4,004	4,190	4,090	1.92	682	9M	36B
1403/02/05	3,879	3,879	4,043	4,013	1.36	288	3M	13B
1403/02/04	3,950	3,854	4,060	3,959	(1.76)	521	6M	23B
1403/02/03	3,850	3,850	4,130	4,030	0.80	703	8M	32B
1403/02/02	3,993	3,880	4,055	3,998	4.36	673	7M	27B
1403/02/01	3,699	3,661	3,834	3,831	6.89	468	6M	22B
1403/01/29	3,584	3,557	3,584	3,584	0.99	224	3M	10B
1403/01/28	3,603	3,533	3,603	3,549	(0.53)	278	3M	10B
1403/01/27	3,540	3,534	3,569	3,568	0.96	155	2M	6B
1403/01/26	3,534	3,534	3,534	3,534	(0.98)	127	4M	13B
1403/01/25	3,850	3,534	3,850	3,569	(6.08)	780	8M	27B
1403/01/21	3,791	3,770	3,899	3,800	(1.94)	385	3M	12B
1403/01/20	3,829	3,746	3,978	3,875	2.84	377	3M	12B
1403/01/19	3,731	3,730	3,880	3,768	(1.26)	384	3M	11B
1403/01/18	4,009	3,730	4,009	3,816	(4.81)	822	7M	28B
1403/01/15	4,002	3,965	4,109	4,009	(1.09)	425	3M	12B
1403/01/14	4,131	3,990	4,131	4,053	(2.05)	419	4M	15B
1403/01/11	4,087	4,051	4,170	4,138	1.37	522	5M	19B
1403/01/08	4,000	3,966	4,289	4,082	1.24	675	6M	25B
1403/01/07	4,098	4,010	4,121	4,032	(2.16)	490	4M	17B
1403/01/06	4,155	4,011	4,280	4,121	(0.96)	1,006	8M	34B
1403/01/05	4,050	4,050	4,197	4,161	2.84	406	4M	16B
1402/12/28	4,039	3,916	4,138	4,046	2.02	431	5M	18B
1402/12/27	3,840	3,801	4,050	3,966	4.29	471	5M	19B
1402/12/26	3,870	3,761	3,870	3,803	(0.16)	450	4M	17B
1402/12/23	3,850	3,759	3,889	3,809	(0.5)	399	3M	12B
1402/12/22	3,760	3,759	3,881	3,828	1.24	517	4M	16B
1402/12/21	3,780	3,758	3,868	3,781	(2.25)	729	6M	24B
1402/12/20	3,768	3,768	3,998	3,868	(0.74)	154	1M	5B
1402/12/16	3,850	3,850	3,955	3,897	(0.13)	371	3M	12B
1402/12/15	3,839	3,830	4,000	3,902	0.59	446	4M	17B
1402/12/14	3,900	3,815	3,968	3,879	(3.77)	293	3M	11B
1402/12/13	3,967	3,967	4,095	4,031	4.16	565	4M	17B
1402/12/12	3,948	3,701	3,988	3,870	0.65	693	7M	28B
1402/12/09	3,896	3,782	3,948	3,845	0.84	407	4M	13B
1402/12/08	3,919	3,776	3,919	3,813	(2.33)	520	4M	15B
1402/12/07	3,950	3,850	4,006	3,904	(1.61)	602	9M	35B
1402/12/05	3,970	3,905	4,097	3,968	(4.04)	972	8M	33B
1402/12/02	4,310	4,049	4,310	4,135	(5.01)	937	7M	30B
1402/12/01	4,464	4,214	4,464	4,353	4.34	1,438	19M	82B
1402/11/30	4,196	3,961	4,196	4,172	6.37	495	5M	21B
1402/11/29	3,680	3,680	3,948	3,922	6.29	417	5M	20B
1402/11/14	7,320	7,280	7,680	7,380	0.82	509	3M	20B
1402/11/11	7,330	7,210	7,520	7,320	(1.08)	388	2M	12B
1402/11/10	7,500	7,320	7,570	7,400	(2.5)	482	2M	16B
1402/11/09	7,430	7,370	7,750	7,590	1.74	469	2M	18B
1402/11/08	7,540	7,390	7,570	7,460	0.40	313	2M	12B
1402/11/07	7,490	7,350	7,520	7,430	0.27	355	2M	14B
1402/11/04	7,270	7,270	7,550	7,410	2.21	301	940K	7B
1402/11/03	7,390	7,170	7,460	7,250	(3.07)	376	2M	17B
1402/11/02	7,600	7,300	7,650	7,480	(0.53)	414	2M	18B
1402/11/01	7,550	7,450	7,630	7,520	(2.21)	408	2M	14B
1402/10/30	7,800	7,540	7,900	7,690	(1.91)	482	2M	17B
1402/10/27	7,800	7,780	7,970	7,840	0.26	359	2M	16B
1402/10/26	7,800	7,750	7,890	7,820	(0.64)	386	2M	13B
1402/10/25	7,920	7,770	7,990	7,870	(0.51)	375	2M	19B
1402/10/24	7,800	7,780	8,000	7,910	1.28	467	3M	21B
1402/10/23	7,640	7,640	7,950	7,810	(0.76)	469	3M	24B
1402/10/20	7,640	7,640	7,950	7,870	2.21	469	2M	18B
1402/10/19	7,850	7,630	7,850	7,700	(0.9)	447	3M	23B
1402/10/18	7,800	7,690	7,840	7,770	(2.51)	520	3M	22B
1402/10/17	7,910	7,850	8,080	7,970	1.40	296	1M	9B
1402/10/12	7,990	7,810	8,000	7,860	(1.26)	317	1M	10B
1402/10/11	8,000	7,830	8,110	7,960	(0.62)	389	1M	10B
1402/10/10	8,200	7,950	8,200	8,010	(1.72)	429	2M	15B
1402/10/09	8,070	8,060	8,290	8,150	1.12	584	3M	27B
1402/10/06	8,100	7,990	8,120	8,060	0.12	380	872K	7B
1402/10/05	8,030	7,950	8,190	8,050	0.25	578	3M	25B
1402/10/04	8,180	7,980	8,180	8,030	(1.35)	476	4M	32B
1402/10/03	8,120	8,040	8,220	8,140	(0.25)	450	3M	28B
1402/10/02	8,010	8,010	8,230	8,160	1.49	457	2M	20B
1402/09/29	8,170	8,000	8,170	8,040	(0.62)	346	3M	27B
1402/09/28	8,120	7,980	8,230	8,090	(0.37)	430	3M	20B
1402/09/27	8,060	7,980	8,220	8,120	2.27	673	5M	41B
1402/09/25	7,800	7,800	8,000	7,940	1.79	497	3M	26B
1402/09/22	7,860	7,740	7,900	7,800	(0.76)	440	3M	23B
1402/09/21	7,820	7,780	8,000	7,860	(0.63)	489	3M	22B
1402/09/20	7,950	7,800	8,050	7,910	1.02	616	3M	27B
1402/09/19	7,800	7,780	7,910	7,830	(1.14)	542	3M	22B
1402/09/18	8,160	7,800	8,160	7,920	(1.37)	553	3M	26B
1402/09/15	8,180	7,940	8,190	8,030	(0.86)	650	4M	28B
1402/09/14	8,070	7,990	8,190	8,100	(0.74)	605	3M	26B
1402/09/13	8,280	8,000	8,290	8,160	1.37	692	4M	33B
1402/09/12	7,950	7,910	8,220	8,050	(0.62)	864	5M	41B
1402/09/11	7,950	7,950	8,250	8,100	0.37	661	4M	35B
1402/09/08	7,950	7,840	8,230	8,070	2.67	586	4M	34B
1402/09/07	8,020	7,700	8,020	7,860	(2.96)	665	4M	28B
1402/09/06	8,200	7,920	8,280	8,100	2.14	1,229	7M	60B
1402/09/05	7,650	7,650	7,950	7,930	6.73	1,412	14M	108B
1402/09/04	7,500	7,250	7,820	7,430	(4.62)	1,755	23M	170B
1402/09/01	7,690	7,540	7,890	7,790	4.42	479	2M	13B
1402/08/30	7,240	7,240	7,620	7,460	0.67	345	2M	12B
1402/08/29	7,470	7,350	7,520	7,410	(1.72)	315	1M	10B
1402/08/28	7,460	7,460	7,630	7,540	0.13	292	1M	10B
1402/08/27	7,710	7,470	7,750	7,530	(2.71)	420	2M	14B
1402/08/24	7,790	7,660	7,860	7,740	(0.64)	316	1M	8B
1402/08/23	7,960	7,700	7,960	7,790	(2.5)	247	1M	9B
1402/08/22	7,780	7,780	8,200	7,990	1.78	448	2M	16B
1402/08/21	7,540	7,540	7,980	7,850	2.88	445	2M	17B
1402/08/20	7,550	7,510	7,800	7,630	0.93	442	3M	23B
1402/08/17	7,540	7,530	7,680	7,560	0.40	292	2M	17B
1402/08/16	7,540	7,400	7,700	7,530	0.67	468	3M	20B
1402/08/15	7,350	7,350	7,530	7,480	2.33	265	2M	11B
1402/08/14	7,300	7,210	7,390	7,310	1.39	281	2M	14B
1402/08/13	7,120	7,110	7,340	7,210	3.44	380	2M	13B
1402/08/10	7,060	6,890	7,060	6,970	(3.73)	363	1M	10B
1402/08/09	7,230	7,090	7,440	7,240	0.14	249	1M	8B
1402/08/08	7,050	7,050	7,300	7,230	2.55	304	2M	11B
1402/08/07	6,850	6,740	7,170	7,050	1.15	272	2M	12B
1402/08/06	7,360	6,860	7,360	6,970	(5.3)	522	4M	28B
1402/08/03	7,230	7,150	7,470	7,360	1.80	389	3M	21B
1402/08/02	7,230	7,150	7,430	7,230	(1.9)	382	2M	17B
1402/08/01	7,440	7,270	7,560	7,370	(2.51)	383	2M	11B
1402/07/30	7,410	7,410	7,720	7,560	0.40	428	3M	19B
1402/07/29	7,350	7,350	7,620	7,530	0.53	345	1M	8B
1402/07/26	7,510	7,400	7,660	7,490	(3.1)	314	2M	15B
1402/07/25	7,480	7,480	7,820	7,730	0.78	265	1M	9B
1402/07/24	7,410	7,400	7,770	7,670	2.82	248	712K	5B
1402/07/23	7,420	7,390	7,620	7,460	(1.19)	319	2M	14B
1402/07/22	7,750	7,430	7,780	7,550	(4.19)	378	2M	15B
1402/07/19	7,770	7,750	7,990	7,880	2.47	301	1M	12B
1402/07/18	7,700	7,500	7,920	7,690	0.13	291	2M	12B
1402/07/17	7,710	7,550	7,930	7,680	(0.9)	409	2M	13B
1402/07/16	8,220	7,710	8,220	7,750	(6.51)	909	6M	48B
1402/07/15	8,530	8,170	8,530	8,290	(3.38)	406	2M	14B
1402/07/12	8,620	8,460	8,740	8,580	(0.12)	296	1M	9B
1402/07/10	8,510	8,380	8,800	8,590	1.54	329	2M	14B
1402/07/09	8,540	8,360	8,560	8,460	(0.47)	372	3M	22B
1402/07/08	8,640	8,410	8,700	8,500	0.83	427	1M	12B
1402/07/05	8,200	8,200	8,640	8,430	1.20	300	1M	10B
1402/07/04	8,170	8,170	8,430	8,330	(0.48)	298	916K	8B
1402/07/03	8,540	8,160	8,620	8,370	(3.57)	577	3M	22B
1402/07/01	8,600	8,600	8,800	8,680	0.46	281	1M	11B
1402/06/29	8,790	8,520	8,790	8,640	(0.8)	230	789K	7B
1402/06/28	8,630	8,510	8,880	8,710	(2.02)	366	1M	10B
1402/06/27	8,990	8,740	9,140	8,890	0.57	553	3M	25B
1402/06/26	8,360	8,360	8,960	8,840	5.49	831	5M	48B
1402/06/22	8,560	8,270	8,560	8,380	(0.95)	273	1M	9B
1402/06/21	8,350	8,350	8,520	8,460	0.83	267	1M	11B
1402/06/20	8,420	8,350	8,460	8,390	(0.59)	286	2M	14B
1402/06/19	8,350	8,320	8,500	8,440	(0.12)	350	3M	24B
1402/06/18	8,660	8,370	8,660	8,450	(2.31)	381	2M	18B
1402/06/14	8,790	8,440	8,790	8,650	1.17	511	3M	23B
1402/06/13	8,460	8,430	8,680	8,550	0.94	526	5M	40B
1402/06/12	8,430	8,370	8,680	8,470	(0.59)	405	2M	16B
1402/06/11	8,570	8,370	8,750	8,520	(0.47)	431	3M	23B
1402/06/08	8,340	8,310	8,670	8,560	0.82	520	2M	15B
1402/06/07	8,350	8,250	8,820	8,490	(2.19)	562	4M	35B
1402/06/06	8,550	8,500	8,870	8,680	(0.23)	582	4M	37B
1402/06/05	8,400	8,390	8,860	8,700	4.57	648	3M	29B
1402/06/04	8,110	8,110	8,410	8,320	5.85	444	2M	20B
1402/06/01	7,910	7,660	8,060	7,860	2.75	291	1M	9B
1402/05/31	7,920	7,540	7,920	7,650	(2.92)	272	1M	8B
1402/05/30	7,720	7,720	8,000	7,880	2.47	362	3M	27B
1402/05/29	8,050	7,610	8,050	7,690	(0.13)	393	2M	17B
1402/05/28	7,830	7,600	7,910	7,700	(1.28)	406	1M	10B
1402/05/25	7,800	7,700	8,100	7,800	(1.02)	342	1M	8B
1402/05/24	7,950	7,800	8,000	7,880	(2.35)	374	2M	18B
1402/05/23	8,000	7,970	8,230	8,070	1.25	257	1M	10B
1402/05/22	7,790	7,790	8,130	7,970	1.14	364	1M	12B
1402/05/21	8,160	7,790	8,160	7,880	(5.74)	613	3M	24B
1402/05/18	8,380	8,210	8,560	8,360	0.12	369	2M	16B
1402/05/17	8,700	8,260	8,700	8,350	(2.57)	405	2M	15B
1402/05/16	8,570	8,390	8,830	8,570	(1.61)	513	3M	21B
1402/05/15	8,890	8,570	8,920	8,710	(0.57)	398	2M	15B
1402/05/14	8,290	8,290	8,830	8,760	6.05	832	6M	53B
1402/05/10	8,100	8,000	8,360	8,260	3.90	417	2M	14B
1402/05/09	8,000	7,870	8,120	7,950	0.76	352	1M	11B
1402/05/08	8,030	7,750	8,210	7,890	(3.19)	524	3M	26B
1402/05/07	8,160	8,000	8,380	8,150	(0.73)	403	1M	12B
1402/05/04	8,470	8,110	8,470	8,210	(0.24)	281	1M	11B
1402/05/03	8,120	8,100	8,400	8,230	0.37	448	2M	15B
1402/05/02	8,250	8,080	8,310	8,200	2.24	443	2M	13B
1402/05/01	8,070	7,800	8,180	8,020	0.75	470	2M	19B
1402/04/31	7,960	7,950	8,170	7,960	(6.79)	922	10M	82B
1402/04/28	8,880	8,080	8,880	8,540	2.40	751	4M	32B
1402/04/27	8,340	8,080	8,500	8,340	4.91	554	3M	26B
1402/04/26	8,190	7,830	8,360	7,950	(4.9)	757	5M	43B
1402/04/25	9,100	8,300	9,100	8,360	(6.28)	908	6M	48B
1402/04/24	9,270	8,750	9,270	8,920	2.41	510	2M	20B
1402/04/21	8,850	8,500	9,100	8,710	(4.39)	814	5M	47B
1402/04/20	9,340	8,840	9,590	9,110	(3.7)	1,071	7M	63B
1402/04/19	9,620	9,370	9,800	9,460	(2.77)	723	3M	30B
1402/04/18	9,900	9,610	9,950	9,730	(3.38)	719	3M	27B
1402/04/17	10,200	9,900	10,250	10,070	0.70	659	2M	23B
1402/04/14	10,310	9,910	10,310	10,000	(0.89)	739	2M	22B
1402/04/13	10,140	9,870	10,270	10,090	1.20	861	4M	36B
1402/04/12	10,030	9,730	10,070	9,970	2.36	866	4M	44B
1402/04/11	9,650	9,250	9,950	9,740	0.10	838	3M	32B
1402/04/10	9,940	9,580	9,950	9,730	1.46	622	2M	18B
1402/04/07	9,590	9,460	9,740	9,590	(0.83)	659	2M	23B
1402/04/06	9,900	9,460	9,900	9,670	(2.72)	741	4M	35B
1402/04/05	9,980	9,800	10,100	9,940	(0.4)	819	2M	22B
1402/04/04	10,080	9,780	10,330	9,980	(0.2)	806	3M	26B
1402/04/03	9,820	9,750	10,160	10,000	2.67	547	2M	19B
1402/03/31	9,970	9,660	9,990	9,740	(1.12)	509	2M	24B
1402/03/30	9,800	9,640	9,970	9,850	0.51	585	2M	23B
1402/03/29	9,800	9,570	10,000	9,800	2.19	801	3M	31B
1402/03/28	9,420	9,420	9,770	9,590	(1.94)	652	3M	30B
1402/03/27	9,350	9,350	10,000	9,780	1.98	693	5M	45B
1402/03/21	9,680	9,500	9,950	9,690	(1.72)	1,520	4M	43B
1402/03/20	10,370	9,710	10,370	9,860	(5.56)	1,382	10M	97B
1402/03/17	10,740	10,260	10,760	10,440	(1.88)	1,075	4M	41B
1402/03/16	10,400	10,400	11,010	10,640	0.57	908	3M	37B
1402/03/13	10,690	10,400	10,860	10,580	1.73	785	3M	33B
1402/03/10	10,800	10,250	10,840	10,400	(4.76)	888	5M	51B
1402/03/09	11,000	10,630	11,200	10,920	3.02	919	5M	55B
1402/03/08	10,200	10,200	10,900	10,600	1.92	765	3M	33B
1402/03/07	10,700	10,360	11,000	10,400	(6.56)	1,224	7M	70B
1402/03/06	11,730	10,900	11,730	11,130	(5.03)	1,544	7M	81B
1402/03/03	12,340	11,500	12,340	11,720	(2.33)	1,404	6M	67B
1402/03/02	11,490	11,490	12,040	12,000	6.57	1,892	12M	139B
1402/03/01	11,310	11,030	11,450	11,260	2.64	954	4M	47B
1402/02/31	11,000	10,620	11,200	10,970	(0.81)	1,003	5M	49B
1402/02/30	11,510	10,790	11,510	11,060	(1.6)	1,190	6M	66B
1402/02/27	10,720	10,720	11,560	11,240	1.63	1,220	7M	75B
1402/02/25	11,400	10,730	11,400	11,060	2.41	1,441	8M	89B
1402/02/24	10,220	10,220	11,050	10,800	4.55	1,422	9M	96B
1402/02/23	10,350	10,220	11,090	10,330	(5.92)	1,508	15M	152B
1402/02/20	11,620	10,760	12,200	10,980	(5.02)	1,893	13M	143B
1402/02/19	11,420	11,420	12,260	11,560	(5.79)	2,823	17M	195B
1402/02/18	12,270	12,270	12,270	12,270	(6.97)	583	5M	58B
1402/02/17	14,650	13,010	14,650	13,190	(5.65)	1,741	14M	190B
1402/02/16	13,400	13,300	14,460	13,980	1.45	3,063	18M	253B
1402/02/13	13,540	13,490	14,100	13,780	2.61	2,917	16M	216B
1402/02/12	12,970	12,600	13,540	13,430	6.08	2,962	21M	285B
1402/02/11	12,800	12,370	12,930	12,660	(0.39)	2,781	12M	158B
1402/02/10	13,000	12,490	13,000	12,710	0.55	2,618	13M	165B
1402/02/09	12,310	12,310	12,980	12,640	0.24	2,979	14M	181B
1402/02/06	13,200	12,260	13,200	12,610	(4.11)	4,060	18M	221B
1402/02/05	13,250	12,830	13,250	13,150	6.13	2,507	16M	207B
1402/02/04	12,140	11,760	12,770	12,390	3.77	3,440	18M	218B
1402/01/30	12,100	11,710	12,230	11,940	(0.5)	2,301	10M	116B
1402/01/29	12,200	11,710	12,350	12,000	0.17	2,908	14M	163B
1402/01/28	11,870	11,330	12,430	11,980	(0.25)	3,413	18M	216B
1402/01/27	12,540	11,650	12,540	12,010	0.50	2,957	14M	166B
1402/01/26	11,570	11,570	12,020	11,950	6.32	2,344	12M	145B
1402/01/22	10,990	10,940	11,420	11,240	2.74	2,175	12M	132B
1402/01/21	11,160	10,310	11,390	10,940	2.72	3,328	26M	280B
1402/01/20	10,360	10,250	10,840	10,650	5.03	2,793	22M	233B
1402/01/19	9,680	9,680	10,140	10,140	6.96	2,152	24M	242B
1402/01/16	8,960	8,950	9,800	9,480	3.16	2,241	13M	124B
1402/01/15	9,240	8,990	9,500	9,190	1.10	1,795	9M	87B
1402/01/14	9,120	8,700	9,230	9,090	0.22	1,771	10M	90B
1402/01/09	9,230	8,980	9,230	9,070	(1.63)	2,445	11M	97B
1402/01/08	9,400	9,030	9,450	9,220	2.22	1,436	10M	92B
1402/01/06	9,570	8,680	9,570	8,960	(2.61)	231	2M	15B
1402/01/05	8,900	8,900	9,220	9,200	6.73	674	6M	56B
1401/12/28	9,000	8,500	9,000	8,620	1.06	974	5M	45B
1401/12/27	8,330	8,200	8,650	8,530	5.44	1,221	6M	48B
1401/12/24	7,760	7,760	8,280	8,090	4.25	1,250	8M	61B
1401/12/23	7,990	7,680	8,050	7,760	(1.15)	2,045	7M	52B
1401/12/22	7,690	7,520	8,090	7,850	2.08	1,399	7M	54B
1401/12/21	7,820	7,620	7,960	7,690	(6.11)	1,747	9M	67B
1401/12/20	8,160	7,930	8,430	8,190	1.11	1,658	13M	103B
1401/12/16	8,000	7,700	8,330	8,100	1.63	1,657	10M	80B
1401/12/15	8,000	7,820	8,200	7,970	(4.89)	1,890	13M	105B
1401/12/14	8,200	8,140	8,580	8,380	1.45	731	4M	29B
1401/12/13	8,600	8,120	8,600	8,260	(5.38)	1,261	7M	56B
1401/12/10	9,100	8,510	9,100	8,730	(4.59)	1,723	9M	83B
1401/12/09	8,940	8,940	9,290	9,150	1.89	1,196	5M	43B
1401/12/08	9,050	8,260	9,350	8,980	1.13	2,301	11M	100B
1401/12/07	8,950	8,450	8,950	8,880	6.09	2,499	17M	147B
1401/12/06	8,370	8,370	8,370	8,370	6.90	370	2M	14B
1401/12/03	7,640	7,190	8,120	7,830	2.49	1,412	10M	77B
1401/12/02	7,570	7,330	7,750	7,640	5.38	1,596	12M	89B
1401/12/01	7,000	6,910	7,290	7,250	6.30	828	6M	40B
1401/11/30	7,000	6,690	7,000	6,820	(0.73)	907	4M	25B
1401/11/26	6,620	6,490	7,100	6,870	1.93	1,032	5M	35B
1401/11/25	6,920	6,620	7,020	6,740	(5.2)	1,360	6M	41B
1401/11/24	7,270	6,970	7,380	7,110	(3.27)	1,484	6M	45B
1401/11/23	7,250	7,250	8,310	7,350	(5.65)	1,532	7M	54B
1401/11/02	15,590	15,050	16,170	15,580	(2.07)	2,367	8M	129B
1401/11/01	16,300	15,300	16,740	15,910	(0.06)	2,494	9M	136B
1401/10/28	15,490	15,270	16,260	15,920	2.78	1,908	6M	102B
1401/10/27	15,530	15,100	15,890	15,490	1.51	2,356	9M	134B
1401/10/26	14,710	14,510	15,410	15,260	5.90	2,025	10M	149B
1401/10/24	14,530	13,950	14,710	14,410	(0.62)	1,241	5M	70B
1401/10/21	14,000	13,880	15,060	14,500	0.35	1,898	7M	106B
1401/10/20	14,420	14,200	14,740	14,450	2.34	1,614	5M	79B
1401/10/19	14,200	13,530	14,470	14,120	2.02	1,494	7M	95B
1401/10/18	13,510	13,510	14,020	13,840	3.98	1,108	3M	44B
1401/10/17	13,190	13,000	13,410	13,310	2.46	873	2M	33B
1401/10/14	12,870	12,780	13,110	12,990	(0.15)	647	2M	26B
1401/10/13	13,470	12,750	13,470	13,010	(1.74)	1,105	3M	34B
1401/10/12	13,200	13,030	13,370	13,240	1.69	820	2M	28B
1401/10/11	13,040	12,680	13,700	13,020	(1.59)	1,002	5M	60B
1401/10/10	13,970	13,030	13,970	13,230	(5.57)	1,632	7M	88B
1401/10/07	13,280	13,280	14,030	14,010	6.78	1,669	9M	128B
1401/10/05	13,160	12,900	13,320	13,120	(0.23)	779	2M	32B
1401/10/04	12,960	12,960	13,350	13,150	1.54	913	5M	67B
1401/10/03	12,670	12,670	13,150	12,950	2.29	911	5M	61B
1401/09/30	12,900	12,510	12,900	12,660	(1.78)	701	2M	28B
1401/09/29	13,040	12,600	13,200	12,890	(1.0)	562	1M	19B
1401/09/28	12,920	12,700	13,300	13,020	(0.31)	757	2M	29B
1401/09/27	12,740	12,740	13,300	13,060	3.00	806	3M	43B
1401/09/26	12,600	12,520	12,850	12,680	(2.24)	787	3M	32B
1401/09/23	12,590	12,400	13,170	12,970	3.26	1,583	9M	119B
1401/09/22	12,000	11,850	12,580	12,560	6.80	986	8M	95B
1401/09/21	11,470	11,460	11,980	11,760	2.53	786	3M	32B
1401/09/20	11,300	11,140	11,660	11,470	3.52	824	3M	33B
1401/09/19	11,310	10,920	11,310	11,080	(2.03)	496	1M	15B
1401/09/16	11,190	11,190	11,570	11,310	(0.44)	462	1M	15B
1401/09/15	11,450	11,270	11,450	11,360	(0.53)	468	1M	16B
1401/09/14	11,640	11,350	11,640	11,420	0.18	517	2M	22B
1401/09/13	11,310	11,310	11,540	11,400	(0.35)	540	1M	13B
1401/09/12	11,330	11,310	11,740	11,440	(1.8)	675	2M	18B
1401/09/09	11,840	11,390	11,840	11,650	1.13	693	2M	24B
1401/09/08	11,160	11,160	11,800	11,520	3.50	1,005	3M	40B
1401/09/07	10,820	10,820	11,340	11,130	1.55	762	3M	29B
1401/09/06	11,090	10,850	11,240	10,960	(2.84)	772	3M	33B
1401/09/05	11,220	11,150	11,500	11,280	(0.09)	343	768K	9B
1401/09/02	11,150	11,150	11,500	11,290	1.44	531	1M	12B
1401/09/01	11,100	11,000	11,300	11,130	(0.27)	422	1M	14B
1401/08/30	11,010	11,010	11,370	11,160	0.36	386	745K	8B
1401/08/29	10,980	10,980	11,310	11,120	1.55	378	1M	12B
1401/08/28	11,000	10,690	11,270	10,950	(2.23)	441	973K	11B
1401/08/25	10,950	10,950	11,330	11,200	0.36	345	720K	8B
1401/08/24	11,350	11,000	11,490	11,160	(1.24)	581	2M	18B
1401/08/23	11,050	11,050	11,500	11,300	(0.79)	341	666K	7B
1401/08/22	11,300	11,100	11,670	11,390	(1.47)	515	1M	17B
1401/08/21	11,800	11,360	11,840	11,560	2.85	714	2M	25B
1401/08/18	10,950	10,940	11,470	11,240	(0.35)	582	2M	18B
1401/08/17	11,800	10,870	11,980	11,280	(0.35)	845	3M	33B
1401/08/16	11,000	10,720	11,650	11,320	3.85	840	3M	30B
1401/08/15	10,960	10,650	11,100	10,900	0.55	815	2M	25B
1401/08/14	10,300	10,300	10,890	10,840	6.48	907	5M	49B
1401/08/11	10,210	9,850	10,490	10,180	(0.29)	499	1M	14B
1401/08/10	10,030	10,030	10,410	10,210	2.00	375	1M	12B
1401/08/09	9,990	9,980	10,290	10,010	1.73	390	975K	10B
1401/08/08	9,550	9,510	10,050	9,840	0.72	464	2M	23B
1401/08/07	10,120	9,600	10,120	9,770	(2.79)	636	2M	16B
1401/08/04	10,350	9,910	10,370	10,050	(4.01)	562	2M	22B
1401/08/03	10,530	10,300	10,740	10,470	(2.51)	660	2M	18B
1401/08/02	10,970	10,450	11,110	10,740	(3.68)	630	1M	13B
1401/08/01	11,100	10,960	11,300	11,150	(0.62)	342	781K	9B
1401/07/30	11,160	11,120	11,340	11,220	(0.18)	363	734K	8B
1401/07/27	11,180	11,150	11,350	11,240	(0.18)	300	571K	6B
1401/07/26	11,230	11,170	11,500	11,260	(0.35)	338	862K	10B
1401/07/25	11,210	11,140	11,370	11,300	(0.7)	337	836K	9B
1401/07/24	11,630	11,230	11,630	11,380	(0.87)	337	896K	10B
1401/07/23	11,210	11,210	11,590	11,480	2.41	649	2M	22B
1401/07/20	11,100	11,070	11,320	11,210	0.72	450	1M	17B
1401/07/19	11,350	11,020	11,350	11,130	0.09	375	751K	8B
1401/07/18	11,100	10,910	11,390	11,120	(0.36)	525	2M	18B
1401/07/17	11,010	11,000	11,300	11,160	(1.41)	357	961K	11B
1401/07/16	11,470	10,800	11,630	11,320	(0.61)	399	1M	13B
1401/07/12	11,620	11,290	11,620	11,390	0.18	294	561K	6B
1401/07/11	11,500	11,250	11,650	11,370	(1.73)	346	1M	16B
1401/07/10	11,220	11,220	11,680	11,570	(2.45)	416	1M	12B
1401/07/09	12,190	11,500	12,330	11,860	(2.55)	442	1M	15B
1401/07/06	12,580	12,000	12,580	12,170	1.25	326	710K	9B
1401/07/04	12,250	11,570	12,330	12,020	1.43	359	832K	10B
1401/07/02	12,100	11,560	12,130	11,850	(2.71)	470	1M	17B
1401/06/30	12,240	12,080	12,340	12,180	(0.16)	401	1M	15B
1401/06/29	12,570	12,030	12,570	12,200	(2.32)	558	2M	21B
1401/06/28	12,540	12,370	12,630	12,490	(2.35)	596	1M	19B
1401/06/27	13,200	12,530	13,220	12,790	(3.83)	689	1M	18B
1401/06/23	13,110	13,110	13,400	13,300	(0.3)	447	1M	16B
1401/06/22	13,200	13,070	13,650	13,340	(0.74)	630	2M	24B
1401/06/21	13,770	13,300	13,770	13,440	0.30	665	2M	27B
1401/06/20	13,110	13,100	13,850	13,400	1.13	711	3M	40B
1401/06/19	13,450	13,030	13,500	13,250	0.0	470	1M	16B
1401/06/16	13,170	13,010	13,390	13,250	0.99	546	2M	29B
1401/06/15	13,250	12,900	13,260	13,120	(0.91)	402	783K	10B
1401/06/14	13,020	13,000	13,350	13,240	2.16	497	1M	20B
1401/06/13	12,570	12,570	13,200	12,960	0.47	520	1M	18B
1401/06/12	13,240	12,600	13,240	12,900	(3.23)	701	2M	25B
1401/06/09	13,390	13,120	13,880	13,330	(2.2)	628	2M	24B
1401/06/08	13,750	13,410	13,930	13,630	(0.22)	428	1M	19B
1401/06/07	13,700	13,530	14,000	13,660	0.74	415	756K	10B
1401/06/06	13,560	13,400	13,730	13,560	(1.67)	452	1M	14B
1401/06/05	14,160	13,490	14,160	13,790	1.25	663	2M	21B
1401/06/02	13,160	13,160	13,810	13,620	4.53	709	2M	31B
1401/06/01	12,860	12,860	13,300	13,030	1.24	436	688K	9B
1401/05/31	12,610	12,610	13,050	12,870	(0.31)	420	860K	11B
1401/05/30	13,300	12,700	13,300	12,910	(2.71)	616	1M	18B
1401/05/29	13,300	12,700	13,600	13,270	1.45	889	2M	29B
1401/05/26	12,310	12,310	13,170	13,080	5.23	1,210	5M	59B
1401/05/25	12,150	12,150	12,700	12,430	0.16	481	2M	19B
1401/05/24	12,350	12,200	12,800	12,410	(1.19)	613	2M	21B
1401/05/23	12,980	12,450	12,980	12,560	(2.56)	484	1M	15B
1401/05/22	12,410	12,270	13,250	12,890	1.26	566	2M	23B
1401/05/19	13,180	12,420	13,180	12,730	(0.86)	415	955K	12B
1401/05/18	12,630	12,250	13,270	12,840	2.56	573	1M	18B
1401/05/15	12,040	12,040	12,630	12,520	5.03	728	2M	24B
1401/05/12	11,560	11,560	12,050	11,920	0.42	466	946K	11B
1401/05/11	11,900	11,650	12,060	11,870	(1.74)	516	866K	10B
1401/05/10	11,950	11,780	12,460	12,080	(0.41)	437	751K	9B
1401/05/09	12,520	11,730	12,900	12,130	(2.73)	762	2M	28B
1401/05/08	12,090	11,830	12,510	12,470	5.59	932	3M	39B
1401/05/05	11,520	11,520	12,180	11,810	0.51	483	934K	11B
1401/05/04	12,140	11,520	12,190	11,750	(3.45)	785	1M	18B
1401/05/03	12,470	12,030	12,840	12,170	(4.85)	715	2M	25B
1401/05/02	12,630	12,620	13,080	12,790	(0.39)	579	1M	17B
1401/05/01	12,550	12,550	13,100	12,840	0.31	603	914K	12B
1401/04/29	12,730	12,460	12,990	12,800	0.39	484	705K	9B
1401/04/28	12,590	12,530	13,090	12,750	1.27	610	999K	13B
1401/04/26	13,150	12,360	13,280	12,590	(4.19)	1,107	3M	42B
1401/04/25	13,020	12,940	13,650	13,140	(2.81)	885	2M	25B
1401/04/22	13,230	13,230	13,950	13,520	0.22	712	2M	22B
1401/04/21	13,840	13,300	13,900	13,490	(2.95)	697	1M	18B
1401/04/20	14,110	13,570	14,390	13,900	1.02	934	2M	27B
1401/04/18	14,010	13,390	14,260	13,760	(3.17)	1,151	3M	38B
1401/04/15	14,210	14,030	14,450	14,210	(0.56)	495	1M	16B
1401/04/14	14,120	14,110	14,480	14,290	0.49	643	1M	16B
1401/04/13	14,110	14,110	14,500	14,220	0.07	541	1M	16B
1401/04/12	14,140	14,100	14,390	14,210	(0.63)	618	972K	14B
1401/04/11	14,510	14,100	14,940	14,300	(2.12)	971	1M	21B
1401/04/08	14,800	14,360	15,000	14,610	(0.75)	596	931K	14B
1401/04/07	14,350	14,300	15,100	14,720	2.44	696	1M	22B
1401/04/06	14,480	14,000	14,680	14,370	0.28	779	2M	23B
1401/04/05	14,400	14,160	14,750	14,330	(2.91)	579	1M	17B
1401/04/04	15,040	14,380	15,310	14,760	(1.2)	1,016	2M	30B
1401/04/01	14,180	14,180	15,040	14,940	5.29	1,469	5M	69B
1401/03/31	14,040	14,040	14,530	14,190	(2.34)	821	2M	27B
1401/03/30	14,600	14,130	14,960	14,530	0.55	995	2M	24B
1401/03/29	14,880	14,000	14,880	14,450	(2.96)	1,191	3M	49B
1401/03/28	15,520	14,700	15,820	14,890	(4.73)	1,433	4M	54B
1401/03/25	15,600	15,200	16,170	15,630	(3.34)	1,219	2M	39B
1401/03/24	16,790	15,900	16,790	16,170	2.08	390	790K	13B
1401/03/18	15,690	15,690	16,150	15,920	(1.06)	868	2M	29B
1401/03/17	15,600	15,600	16,480	16,090	0.12	727	1M	18B
1401/03/16	16,710	15,900	16,710	16,070	(4.97)	1,113	3M	56B
1401/03/11	16,310	16,000	17,220	16,910	3.81	1,645	5M	81B
1401/03/10	15,900	15,900	16,490	16,290	1.37	893	2M	30B
1401/03/09	16,500	15,850	16,500	16,070	1.07	900	2M	25B
1401/03/08	15,610	15,300	16,740	15,900	(0.87)	1,299	3M	44B
1401/03/07	16,400	15,620	16,890	16,040	(3.32)	1,356	2M	39B
1401/03/04	16,500	16,400	16,880	16,590	0.67	1,172	2M	37B
1401/03/03	16,780	16,110	17,020	16,480	(3.12)	1,379	3M	49B
1401/03/02	18,190	16,890	18,190	17,010	(5.29)	1,631	5M	88B
1401/03/01	17,990	17,600	18,310	17,960	0.84	1,129	3M	49B
1401/02/31	17,470	17,060	18,160	17,810	1.31	1,595	4M	68B
1401/02/28	18,250	17,460	18,250	17,580	(5.33)	2,443	6M	100B
1401/02/27	19,480	18,000	19,480	18,570	0.60	3,182	8M	141B
1401/02/26	18,610	18,180	18,680	18,460	4.71	3,435	11M	201B
1401/02/25	17,570	16,690	18,120	17,630	3.10	2,486	7M	131B
1401/02/24	16,920	16,640	17,640	17,100	1.00	2,131	6M	99B
1401/02/21	16,990	16,520	17,240	16,930	4.06	1,701	5M	78B
1401/02/20	16,430	15,980	16,500	16,270	(3.61)	1,811	5M	77B
1401/02/19	17,550	16,550	17,560	16,880	(3.49)	2,009	6M	99B
1401/02/18	17,890	17,260	17,890	17,490	(0.91)	1,230	2M	38B
1401/02/17	18,270	17,330	18,270	17,650	0.51	1,190	2M	36B
1401/02/12	18,010	17,300	18,010	17,560	(2.39)	1,386	3M	47B
1401/02/11	17,740	17,600	18,350	17,990	2.92	1,606	3M	60B
1401/02/10	16,880	16,850	17,900	17,480	2.28	1,390	3M	57B
1401/02/07	17,740	16,800	17,740	17,090	(2.18)	1,399	2M	40B
1401/02/06	17,520	17,170	17,700	17,470	1.98	1,185	2M	35B
1401/02/05	16,880	16,300	17,680	17,130	2.33	1,570	3M	50B
1401/02/04	17,200	16,480	17,200	16,740	(1.41)	936	2M	25B
1401/01/31	17,720	16,800	17,720	16,980	(1.96)	1,196	2M	37B
1401/01/30	17,600	17,020	17,630	17,320	(1.48)	1,248	2M	43B
1401/01/29	17,000	17,000	17,730	17,580	5.08	2,102	5M	88B
1401/01/28	16,860	16,320	16,990	16,730	2.51	987	2M	32B
1401/01/27	15,990	15,980	16,490	16,320	2.06	1,116	2M	32B
1401/01/24	15,410	15,410	16,340	15,990	(0.87)	1,023	2M	28B
1401/01/23	16,730	16,100	16,740	16,130	(4.78)	625	1M	24B
1401/01/22	16,910	16,720	17,210	16,940	(0.06)	815	1M	20B
1401/01/21	16,560	16,560	17,200	16,950	1.56	783	2M	35B
1401/01/20	17,050	16,240	17,050	16,690	(2.0)	1,004	2M	29B
1401/01/17	16,710	16,610	17,500	17,030	1.92	1,136	2M	32B
1401/01/16	16,560	16,400	16,980	16,710	(0.65)	966	2M	29B
1401/01/15	17,400	16,000	17,400	16,820	1.20	1,386	3M	48B
1401/01/14	16,100	16,100	16,730	16,620	4.27	1,111	3M	50B
1401/01/10	15,500	15,500	16,170	15,940	0.50	972	2M	27B
1401/01/09	16,300	15,550	16,750	15,860	(2.64)	1,376	3M	47B
1401/01/08	0	0	0	16,290	0.0	799	2M	26B
1401/01/07	16,200	16,000	16,690	16,290	2.00	799	2M	26B
1401/01/06	15,800	15,480	16,140	15,970	3.84	798	2M	26B
1400/12/28	15,350	15,100	15,700	15,380	2.47	709	2M	23B
1400/12/25	14,580	14,570	15,200	15,010	0.94	468	623K	9B
1400/12/24	14,190	14,190	15,300	14,870	1.23	729	1M	18B
1400/12/23	14,870	14,520	15,500	14,690	(3.86)	1,100	2M	37B
1400/12/22	14,850	14,850	15,700	15,280	(1.23)	773	1M	18B
1400/12/21	15,530	15,450	15,750	15,470	(4.86)	980	3M	48B
1400/12/18	16,130	16,000	16,500	16,260	3.44	1,671	4M	68B
1400/12/17	14,620	14,620	16,000	15,720	3.15	2,015	7M	114B
1400/12/16	15,440	14,800	15,650	15,240	0.26	1,381	3M	45B
1400/12/15	14,980	14,910	15,440	15,200	3.26	1,351	3M	41B
1400/12/14	14,720	14,570	14,730	14,720	4.92	1,479	5M	68B
1400/12/11	13,610	13,610	14,200	14,030	3.39	1,022	2M	29B
1400/12/09	13,430	13,430	13,700	13,570	0.0	627	1M	18B
1400/12/08	13,430	13,430	13,750	13,570	(1.67)	531	956K	13B
1400/12/07	13,900	13,400	14,170	13,800	(0.36)	648	929K	13B
1400/12/04	13,350	13,350	14,070	13,850	1.02	663	1M	18B
1400/12/03	13,700	13,500	13,860	13,710	0.37	668	1M	14B
1400/12/02	13,350	13,350	13,870	13,660	2.48	522	965K	13B
1400/12/01	13,530	13,120	13,880	13,330	(2.63)	818	1M	17B
1400/11/30	13,060	13,060	14,000	13,690	2.24	827	1M	17B
1400/11/27	13,820	13,160	13,840	13,390	(2.97)	790	1M	15B
1400/11/25	13,270	13,270	13,990	13,800	2.91	693	952K	13B
1400/11/24	13,460	13,260	13,850	13,410	(3.18)	625	842K	11B
1400/11/23	13,890	13,790	14,220	13,850	(4.55)	1,338	3M	44B
1400/11/20	14,500	14,000	14,890	14,510	1.68	1,448	2M	32B
1400/11/19	14,290	13,970	14,320	14,270	4.62	1,118	3M	45B
1400/11/18	12,900	12,900	13,950	13,640	2.63	889	2M	30B
1400/11/17	13,830	13,270	13,830	13,290	(4.8)	1,140	4M	59B
1400/11/16	14,770	13,830	14,770	13,960	(4.05)	1,149	3M	39B
1400/11/13	14,770	14,330	14,890	14,550	(3.13)	917	2M	25B
1400/11/12	15,400	14,520	15,400	15,020	2.04	813	1M	18B
1400/11/11	14,280	13,670	15,080	14,720	2.44	1,086	2M	30B
1400/11/10	14,590	14,000	14,890	14,370	1.20	1,044	2M	27B
1400/11/09	14,170	13,950	14,210	14,200	4.87	893	3M	38B
1400/11/06	12,990	12,990	14,070	13,540	0.22	1,203	3M	35B
1400/11/05	13,510	13,510	13,590	13,510	(4.99)	483	1M	19B
1400/11/04	14,210	14,200	14,420	14,220	(4.82)	357	937K	13B
1400/11/03	15,000	14,900	15,600	14,940	(4.72)	853	2M	23B
1400/11/02	16,800	15,520	16,800	15,680	(3.98)	1,569	4M	62B
1400/10/29	16,170	15,840	16,630	16,330	0.99	789	1M	18B
1400/10/28	16,720	16,060	16,920	16,170	(4.32)	1,083	3M	44B
1400/10/27	16,680	16,660	17,590	16,900	(2.76)	1,114	2M	41B
1400/10/26	18,020	17,260	18,300	17,380	(4.3)	1,121	3M	53B
1400/10/25	19,110	18,020	19,110	18,160	(4.22)	1,178	3M	48B
1400/10/22	18,450	17,880	19,280	18,960	1.99	1,600	4M	75B
1400/10/21	17,790	17,700	19,200	18,590	0.27	2,388	4M	83B
1400/10/20	18,620	18,100	18,700	18,540	4.10	3,089	7M	123B
1400/10/19	16,700	16,660	18,400	17,810	1.60	1,144	3M	61B
1400/10/18	17,590	17,150	17,590	17,530	4.60	1,628	5M	92B
1400/10/15	15,754	15,754	16,936	16,759	3.90	958	2M	40B
1400/10/14	16,130	16,000	16,488	16,130	(2.7)	669	1M	18B
1400/10/13	16,310	16,290	16,889	16,577	0.09	708	1M	17B
1400/10/12	16,265	16,260	16,869	16,562	0.12	683	1M	20B
1400/10/11	16,642	16,350	16,800	16,542	(3.34)	818	1M	19B
1400/10/08	17,500	16,745	17,797	17,114	(2.84)	1,052	2M	31B
1400/10/07	18,230	17,400	18,230	17,614	(1.19)	760	1M	19B
1400/10/06	18,250	17,595	18,250	17,827	1.78	882	1M	26B
1400/10/05	17,600	17,280	17,799	17,516	(2.62)	809	1M	21B
1400/10/04	18,550	17,379	18,550	17,987	1.77	1,307	2M	42B
1400/10/01	17,450	17,178	17,717	17,674	4.74	778	1M	25B
1400/09/30	16,450	16,440	17,197	16,874	2.98	682	878K	15B
1400/09/29	16,000	16,000	16,772	16,386	1.02	751	1M	21B
1400/09/28	17,220	15,850	17,220	16,221	(2.34)	959	2M	33B
1400/09/27	15,490	15,490	16,655	16,609	4.71	649	1M	23B
1400/09/24	15,760	15,400	16,410	15,862	(1.73)	902	2M	35B
1400/09/23	16,250	16,067	16,699	16,141	(4.56)	1,417	2M	38B
1400/09/22	17,111	16,699	17,698	16,912	(3.78)	970	2M	35B
1400/09/21	18,020	17,454	18,520	17,577	(4.33)	998	2M	32B
1400/09/20	18,908	17,999	18,921	18,372	0.02	952	2M	29B
1400/09/17	18,200	17,900	18,980	18,368	0.75	1,038	1M	25B
1400/09/16	18,170	18,000	18,848	18,231	(3.27)	1,109	2M	31B
1400/09/15	19,488	18,401	19,488	18,848	(0.43)	855	1M	25B
1400/09/14	18,100	18,059	19,290	18,929	2.09	1,078	2M	41B
1400/09/13	18,800	18,340	19,305	18,541	(3.96)	1,522	3M	49B
1400/09/10	19,851	19,228	20,154	19,305	(4.62)	1,632	3M	66B
1400/09/09	20,800	19,900	21,000	20,240	(2.63)	1,328	2M	43B
1400/09/08	20,612	20,200	21,599	20,786	0.42	1,293	2M	41B
1400/09/07	20,046	20,046	21,600	20,700	(1.9)	1,298	2M	35B
1400/09/06	21,820	21,022	21,820	21,101	(4.64)	1,840	4M	84B
1400/09/03	22,700	21,790	22,700	22,128	(2.2)	1,201	2M	36B
1400/09/02	23,150	22,452	23,305	22,625	(3.33)	1,350	2M	44B
1400/09/01	23,500	23,000	23,990	23,405	0.30	1,415	2M	48B
1400/08/30	23,500	22,724	24,110	23,336	0.23	1,371	2M	39B
1400/08/29	23,390	22,640	23,772	23,282	2.84	2,382	4M	104B
1400/08/26	21,690	21,690	22,964	22,640	3.52	1,410	2M	48B
1400/08/25	21,899	21,322	22,299	21,871	(0.8)	1,238	2M	35B
1400/08/24	22,892	21,880	22,892	22,048	(3.69)	1,414	2M	50B
1400/08/23	22,622	22,622	23,413	22,892	(0.47)	1,195	1M	32B
1400/08/22	23,770	22,600	23,770	22,999	(3.27)	1,434	2M	40B
1400/08/19	24,000	23,350	24,130	23,777	0.16	1,395	2M	41B
1400/08/18	24,100	23,154	24,148	23,739	0.62	1,291	2M	41B
1400/08/17	23,890	22,970	24,200	23,593	(1.59)	1,400	2M	43B
1400/08/16	25,300	23,000	25,300	23,975	(0.82)	2,239	4M	88B
1400/08/15	24,174	23,600	24,174	24,173	5.00	972	3M	61B
1400/08/12	22,600	22,300	23,239	23,023	4.02	1,301	2M	44B
1400/08/11	21,700	21,650	22,900	22,133	(0.43)	2,385	4M	85B
1400/08/10	21,511	21,258	23,250	22,228	(0.66)	2,394	4M	79B
1400/08/09	22,365	22,365	22,820	22,376	(4.95)	1,034	3M	63B
1400/08/08	24,830	23,411	24,830	23,542	(4.47)	1,232	2M	52B
1400/08/05	24,680	24,120	25,300	24,643	(0.77)	2,396	4M	95B
1400/08/04	24,674	24,674	25,760	24,833	(4.39)	4,461	12M	294B
1400/08/03	25,972	25,972	25,972	25,972	(5.0)	549	1M	34B
1400/08/01	27,338	27,338	27,338	27,338	(5.0)	516	719K	20B
1400/07/28	29,970	28,080	29,970	28,776	(2.62)	1,832	2M	67B
1400/07/27	29,300	29,100	30,495	29,551	(1.81)	2,375	3M	82B
1400/07/26	30,800	28,957	30,800	30,097	2.44	4,384	9M	257B
1400/07/25	29,380	29,380	29,380	29,380	5.00	609	1M	37B
1400/07/24	27,981	27,981	27,981	27,981	5.00	472	619K	17B
1400/07/21	26,751	26,441	27,800	26,649	(4.25)	2,454	4M	109B
1400/07/20	29,251	27,790	29,251	27,832	(4.85)	1,694	3M	87B
1400/07/19	30,000	28,770	30,100	29,252	(0.73)	1,745	2M	51B
1400/07/18	30,417	29,154	30,600	29,468	(3.12)	1,874	2M	65B
1400/07/17	31,000	29,990	31,400	30,416	(0.09)	2,171	3M	78B
1400/07/14	30,610	30,106	31,150	30,443	1.12	1,992	2M	62B
1400/07/12	28,481	28,481	31,150	30,106	0.42	1,731	2M	61B
1400/07/11	30,510	29,561	31,115	29,980	(3.65)	3,066	4M	107B
1400/07/10	31,570	30,500	31,570	31,116	1.21	2,254	2M	74B
1400/07/07	30,600	30,130	31,211	30,744	0.77	2,023	2M	66B
1400/07/06	30,400	29,710	31,400	30,508	(0.3)	1,884	2M	57B
1400/07/04	31,670	30,130	31,670	30,600	0.40	1,931	2M	57B
1400/07/03	30,500	30,000	31,022	30,478	3.16	2,596	2M	67B
1400/06/31	30,380	29,154	31,250	29,545	(3.72)	3,355	4M	110B
1400/06/30	32,640	30,404	32,640	30,688	(4.11)	2,844	3M	95B
1400/06/29	31,080	31,080	32,920	32,004	2.01	2,746	3M	93B
1400/06/28	31,140	31,125	32,470	31,372	(4.25)	2,330	3M	89B
1400/06/27	32,647	32,645	33,980	32,763	(4.66)	1,273	2M	60B
1400/06/24	34,600	33,610	35,300	34,363	(0.71)	3,509	2M	86B
1400/06/23	33,740	33,740	35,000	34,610	2.65	2,624	2M	71B
1400/06/22	34,000	33,411	35,500	33,717	(4.13)	3,830	4M	147B
1400/06/21	36,750	34,909	36,790	35,169	(4.29)	1,690	2M	71B
1400/06/20	36,900	35,900	37,122	36,746	3.93	4,941	7M	241B
1400/06/17	34,801	34,801	35,770	35,355	1.44	4,963	3M	116B
1400/06/16	34,070	34,070	35,600	34,854	(0.6)	3,658	3M	102B
1400/06/15	34,050	34,000	35,868	35,066	2.64	5,228	5M	183B
1400/06/14	34,770	33,650	34,900	34,163	(1.81)	3,571	5M	160B
1400/06/13	34,900	34,100	35,800	34,792	0.28	4,012	5M	179B
1400/06/10	33,937	33,610	35,600	34,694	1.18	3,543	5M	173B
1400/06/09	33,931	33,931	35,181	34,290	(3.99)	4,879	8M	279B
1400/06/08	35,540	35,530	36,385	35,716	(4.5)	2,092	3M	105B
1400/06/07	38,000	35,600	38,585	37,400	1.77	6,705	9M	349B
1400/06/06	36,000	35,500	37,673	36,748	2.42	4,978	6M	234B
1400/06/03	37,000	35,190	37,150	35,881	(1.56)	5,751	7M	260B
1400/06/02	35,000	35,000	36,701	36,450	4.28	4,657	6M	230B
1400/06/01	35,040	33,500	35,779	34,954	0.61	5,227	7M	240B
1400/05/31	34,850	34,200	34,858	34,742	4.65	5,378	8M	271B
1400/05/24	32,100	32,000	33,588	33,199	3.78	3,028	5M	174B
1400/05/23	32,550	31,390	32,700	31,989	(0.45)	4,411	6M	179B
1400/05/20	32,010	31,800	32,730	32,135	0.04	4,786	6M	201B
1400/05/19	32,700	31,700	32,950	32,122	(0.54)	3,674	5M	155B
1400/05/18	32,120	31,500	32,650	32,298	1.51	2,700	4M	115B
1400/05/17	31,300	31,264	32,700	31,819	0.33	3,791	6M	188B
1400/05/16	32,500	31,220	32,500	31,714	(0.66)	2,989	4M	121B
1400/05/13	32,329	31,500	33,000	31,924	(1.25)	3,351	4M	124B
1400/05/12	32,399	31,550	32,890	32,329	2.59	2,588	2M	78B
1400/05/11	32,200	31,100	32,480	31,514	(3.67)	3,711	4M	114B
1400/05/10	33,810	31,911	33,990	32,716	(0.83)	3,522	4M	128B
1400/05/09	31,400	31,400	33,157	32,991	4.47	4,626	7M	225B
1400/05/06	32,099	31,000	32,250	31,579	(0.72)	4,020	6M	186B
1400/05/05	31,950	31,589	33,060	31,808	(4.34)	4,987	8M	240B
1400/05/04	33,770	33,067	34,000	33,251	(4.47)	1,496	2M	80B
1400/04/28	33,820	33,820	35,650	34,807	0.03	4,174	5M	161B
1400/04/27	35,200	34,753	35,450	34,797	(4.88)	3,470	5M	165B
1400/04/26	36,752	35,710	37,610	36,582	1.50	3,314	3M	115B
1400/04/23	35,010	34,920	36,456	36,041	3.80	2,941	4M	129B
1400/04/22	34,200	33,350	35,700	34,720	(0.74)	2,867	3M	107B
1400/04/21	36,000	34,000	36,100	34,978	(0.07)	3,624	4M	157B
1400/04/20	34,850	34,200	35,599	35,002	2.75	2,772	3M	104B
1400/04/19	33,450	32,500	34,500	34,064	3.67	3,188	5M	155B
1400/04/16	31,750	31,750	33,671	32,858	0.46	2,503	3M	87B
1400/04/15	32,900	31,925	33,430	32,708	2.63	3,668	5M	160B
1400/04/14	30,491	30,491	31,960	31,870	4.70	1,299	3M	96B
1400/04/13	30,530	29,610	31,055	30,439	(0.26)	1,833	2M	59B
1400/04/12	30,510	29,870	31,600	30,518	(2.07)	2,154	2M	64B
1400/04/09	31,653	30,460	31,690	31,164	1.29	1,913	2M	56B
1400/04/08	29,610	29,610	31,480	30,767	2.06	2,311	2M	74B
1400/04/07	30,420	29,700	30,970	30,146	(3.16)	2,369	3M	85B
1400/04/06	31,590	30,710	31,969	31,129	(1.59)	2,438	3M	84B
1400/04/05	31,300	30,750	32,440	31,633	2.12	3,233	4M	121B
1400/04/02	30,870	30,320	31,700	30,975	2.20	2,686	4M	112B
1400/04/01	30,300	29,855	30,900	30,309	1.08	2,439	4M	118B
1400/03/31	30,070	29,359	30,770	29,984	(2.98)	2,294	3M	77B
1400/03/30	31,700	30,100	31,950	30,904	0.81	3,227	4M	126B
1400/03/29	30,158	30,000	30,835	30,656	4.39	3,519	6M	198B
1400/03/26	28,900	27,410	30,178	29,367	2.18	3,560	6M	177B
1400/03/25	29,621	28,338	30,090	28,741	(3.65)	2,967	4M	107B
1400/03/24	29,600	29,177	30,970	29,829	(0.93)	3,223	3M	94B
1400/03/23	30,040	30,040	30,550	30,110	(4.78)	2,857	6M	188B
1400/03/22	33,283	30,115	33,283	31,621	(0.25)	5,293	13M	422B
1400/03/19	31,699	31,699	31,699	31,699	5.00	737	996K	32B
1400/03/18	28,800	28,800	30,240	30,190	6.77	1,432	11M	337B
1400/02/28	46,768	46,768	48,000	46,812	(4.91)	4,613	5M	256B
1400/02/27	49,460	48,318	51,800	49,229	(3.21)	3,489	4M	175B
1400/02/26	50,763	50,763	51,830	50,861	(4.82)	7,709	9M	458B
1400/02/25	53,434	53,434	53,434	53,434	(5.0)	259	276K	15B
1400/02/22	54,773	54,773	54,773	56,246	(0.39)	169	114K	6B
1400/02/21	55,165	55,165	55,165	56,467	(0.71)	257	207K	11B
1400/02/20	55,249	55,249	55,249	56,871	(0.15)	104	44K	2B
1400/02/19	55,274	55,274	55,274	56,957	(0.05)	47	13K	725M
1400/02/18	55,363	55,363	55,363	56,983	(0.16)	120	47K	3B
1400/02/15	55,518	55,518	55,518	57,075	(0.28)	114	80K	4B
1400/02/13	55,576	55,576	55,576	57,235	(0.1)	55	30K	2B
1400/02/12	55,674	55,674	55,674	57,294	(0.18)	66	51K	3B
1400/02/11	56,332	56,332	56,332	57,395	(1.17)	213	335K	19B
1400/02/08	58,074	58,074	58,074	58,074	(3.0)	651	849K	49B
1400/02/07	59,258	59,258	59,258	59,870	(2.0)	402	543K	32B
1400/02/06	59,381	59,381	59,381	61,090	(0.21)	90	57K	3B
1400/02/05	59,436	59,436	59,436	61,217	(0.09)	67	25K	2B
1400/02/04	59,515	59,515	59,515	61,274	(0.13)	106	36K	2B
1400/02/01	59,581	59,581	59,581	61,355	(0.11)	76	30K	2B
1400/01/31	60,303	60,303	60,303	61,423	(0.18)	95	73K	4B
1400/01/30	60,331	60,331	60,331	61,533	(0.05)	67	19K	1B
1400/01/29	60,339	60,339	60,339	61,562	(0.01)	34	6K	332M
1400/01/28	60,359	60,359	60,359	61,570	(0.03)	61	13K	804M
1400/01/25	61,007	61,007	61,007	61,590	(1.06)	267	419K	26B
1400/01/24	61,912	61,912	61,912	62,252	(1.46)	546	577K	36B
1400/01/23	62,032	62,032	62,032	63,175	(0.19)	108	76K	5B
1400/01/22	62,080	62,080	62,080	63,297	(0.08)	85	31K	2B
1400/01/21	62,107	62,107	62,107	63,346	(0.04)	53	17K	1B
1400/01/18	62,170	62,170	62,170	63,374	(0.1)	86	39K	2B
1400/01/17	62,345	62,345	62,345	63,438	(0.28)	187	109K	7B
1400/01/16	62,533	62,533	62,533	63,617	(0.3)	180	117K	7B
1400/01/15	62,738	62,738	62,738	63,809	(0.33)	169	126K	8B
1400/01/14	63,400	63,305	63,900	64,018	(0.89)	596	356K	23B
1400/01/11	63,530	63,500	65,880	64,596	3.37	4,697	3M	192B
1400/01/10	61,373	61,373	63,720	62,489	(0.22)	3,551	2M	146B
1400/01/08	63,100	62,362	64,600	62,625	(1.59)	1,817	1M	64B
1400/01/07	63,413	63,368	64,990	63,634	(1.59)	3,671	3M	178B
1399/12/27	67,140	63,857	67,480	64,661	(0.77)	5,205	3M	210B
1399/12/26	63,468	63,468	67,980	65,160	0.61	7,272	6M	389B
1399/12/25	63,697	63,697	63,697	64,763	(0.36)	219	137K	9B
1399/12/24	64,012	64,012	64,012	64,996	(0.49)	272	188K	12B
1399/12/23	64,259	64,259	64,259	65,318	(0.38)	192	146K	9B
1399/12/20	64,344	64,344	64,344	65,570	(0.13)	125	49K	3B
1399/12/19	64,696	64,696	64,696	65,657	(0.54)	193	203K	13B
1399/12/18	65,098	65,098	65,098	66,016	(0.62)	288	231K	15B
1399/12/17	65,440	65,440	65,440	66,426	(0.52)	222	195K	13B
1399/12/16	65,609	65,609	65,609	66,775	(0.26)	129	96K	6B
1399/12/13	65,801	65,801	65,801	66,947	(0.29)	253	108K	7B
1399/12/12	66,089	66,089	66,089	67,143	(0.44)	250	160K	11B
1399/12/11	66,516	66,516	66,516	67,437	(0.64)	139	236K	16B
1399/12/10	66,589	66,589	66,589	67,873	(0.11)	38	40K	3B
1399/12/09	66,664	66,664	66,664	67,947	(0.11)	69	41K	3B
1399/12/06	67,212	67,212	67,212	68,024	(0.82)	341	291K	20B
1399/12/05	67,905	67,905	67,905	68,583	(1.02)	402	364K	25B
1399/12/04	68,006	68,006	68,006	69,290	(0.15)	145	53K	4B
1399/12/03	68,138	68,138	68,138	69,393	(0.19)	123	69K	5B
1399/12/02	68,778	68,778	68,778	69,528	(0.93)	325	331K	23B
1399/11/29	70,181	70,181	70,181	70,181	(2.0)	857	770K	54B
1399/11/28	71,590	71,408	72,865	71,613	(1.72)	788	681K	49B
1399/11/27	74,100	72,095	75,000	72,865	(0.95)	3,594	3M	233B
1399/11/26	74,790	70,142	75,200	73,566	3.37	6,917	10M	750B
1399/11/25	70,600	69,000	71,431	71,171	5.61	3,257	3M	190B
1399/11/21	68,000	65,000	68,900	67,388	2.10	5,657	5M	307B
1399/11/20	66,800	63,473	67,696	66,004	2.37	5,309	4M	276B
1399/11/19	64,000	63,000	64,587	64,473	4.81	1,701	1M	79B
1399/11/18	63,900	61,193	63,900	61,512	(4.5)	3,838	4M	229B
1399/11/15	66,199	61,000	67,106	64,413	0.79	6,622	5M	319B
1399/11/14	62,000	59,440	65,391	63,911	2.62	6,508	7M	466B
1399/11/13	62,600	61,851	64,989	62,278	(4.34)	4,553	4M	269B
1399/11/12	68,400	63,714	69,000	65,106	(2.92)	6,980	6M	382B
1399/11/11	65,100	65,100	67,259	67,067	4.70	3,911	3M	233B
1399/11/08	63,360	62,863	67,000	64,057	(3.19)	6,770	6M	382B
1399/11/07	67,000	65,435	68,878	66,171	(3.93)	1,623	1M	89B
1399/11/06	68,000	66,682	72,220	68,878	(1.87)	6,187	5M	344B
1399/11/05	72,226	66,000	72,226	70,191	2.04	9,508	10M	702B
1399/11/04	69,665	69,665	69,665	68,787	3.68	964	554K	39B
1399/11/01	66,665	66,665	66,665	66,348	4.50	1,203	699K	47B
1399/10/30	63,491	63,491	63,491	63,491	5.00	1,278	1M	81B
1399/10/29	58,661	58,661	58,661	60,468	(2.07)	543	322K	19B
1399/10/27	63,000	61,137	63,000	61,748	(4.05)	1,838	2M	121B
1399/10/24	64,190	64,190	66,880	64,354	(4.76)	6,608	7M	447B
1399/10/23	67,410	67,410	70,000	67,568	(4.78)	3,291	3M	228B
1399/10/22	74,900	70,432	74,900	70,957	(4.29)	9,677	8M	550B
1399/10/21	71,750	71,510	76,998	74,138	0.62	11,685	9M	662B
1399/10/20	73,408	73,408	75,400	73,683	(4.64)	4,245	5M	340B
1399/10/17	79,500	77,095	79,500	77,271	(4.78)	1,775	1M	99B
1399/10/16	82,930	79,500	83,300	81,152	2.27	13,108	9M	739B
1399/10/15	79,400	78,500	79,450	79,350	4.87	4,673	3M	263B
1399/10/14	73,367	73,367	77,035	75,667	3.13	8,789	6M	467B
1399/10/13	72,400	71,082	76,300	73,367	(1.95)	8,038	6M	441B
1399/10/10	72,100	72,100	75,738	74,823	3.73	10,718	9M	673B
1399/10/09	73,650	71,853	74,700	72,132	(4.63)	8,803	8M	548B
1399/10/08	73,200	72,350	78,475	75,634	0.20	10,365	8M	607B
1399/10/07	79,700	75,129	79,700	75,484	(4.55)	11,804	12M	900B
1399/10/06	79,729	75,500	79,730	79,083	4.15	17,585	13M	1T
1399/10/03	75,500	74,105	76,102	75,934	4.77	6,584	6M	480B
1399/10/02	72,780	70,841	73,039	72,479	4.19	13,548	12M	853B
1399/10/01	68,000	67,000	69,897	69,561	4.49	4,751	5M	336B
1399/09/30	66,890	64,002	66,890	66,569	4.50	9,618	10M	697B
1399/09/29	63,706	63,210	63,706	63,705	5.00	2,140	2M	136B
1399/09/26	58,637	58,637	64,000	60,673	(1.7)	8,592	9M	575B
1399/09/25	61,722	61,722	61,800	61,723	(5.0)	744	1M	71B
1399/09/24	65,400	64,004	67,630	64,970	(3.57)	6,207	5M	331B
1399/09/23	67,950	66,088	69,590	67,372	(3.15)	8,872	6M	395B
1399/09/22	70,310	67,510	70,318	69,566	3.88	13,074	9M	654B
1399/09/19	66,800	64,446	67,862	66,970	3.62	9,161	8M	521B
1399/09/18	61,000	61,000	65,932	64,631	2.93	8,213	8M	523B
1399/09/17	61,011	60,470	65,960	62,793	(1.34)	8,391	7M	439B
1399/09/16	67,000	61,280	67,000	63,645	(1.33)	10,417	10M	637B
1399/09/10	65,486	62,510	65,486	64,505	3.43	6,556	9M	557B
1399/09/09	62,368	62,368	62,368	62,368	5.00	1,080	1M	70B
1399/09/08	59,399	59,399	59,399	59,399	5.00	1,470	2M	133B
1399/09/05	56,000	55,000	56,969	56,571	4.26	2,438	3M	145B
1399/09/04	55,990	50,752	55,990	54,257	1.56	5,522	7M	370B
1399/09/03	51,900	51,400	54,054	53,423	3.77	4,085	6M	308B
1399/09/02	49,700	49,489	53,500	51,480	(1.18)	4,067	4M	216B
1399/09/01	54,700	49,648	54,790	52,093	(0.32)	7,473	8M	437B
1399/08/28	52,591	52,577	52,591	52,261	4.34	1,191	1M	54B
1399/08/27	49,499	48,800	50,275	50,087	4.61	2,922	3M	172B
1399/08/26	46,490	44,780	48,473	47,881	3.72	3,023	4M	206B
1399/08/25	46,491	44,010	46,491	46,165	4.26	4,560	8M	350B
1399/08/24	44,496	43,400	44,496	44,278	4.48	967	1M	47B
1399/08/21	42,859	40,800	44,000	42,378	(0.9)	4,289	5M	218B
1399/08/20	44,211	42,001	45,860	42,762	(3.28)	4,283	5M	225B
1399/08/19	44,101	44,101	46,000	44,211	(4.76)	1,846	3M	154B
1399/08/18	44,604	44,604	44,604	46,422	(1.13)	184	228K	10B
1399/08/17	46,945	46,945	48,500	46,951	(4.99)	769	2M	116B
1399/08/14	48,800	48,200	49,469	49,415	4.88	2,340	4M	194B
1399/08/12	45,519	45,519	48,800	47,114	0.23	2,804	3M	164B
1399/08/11	48,250	45,500	48,400	47,007	(1.09)	3,618	5M	225B
1399/08/10	46,900	45,530	47,725	47,523	4.55	1,943	2M	83B
1399/08/07	45,210	44,856	47,000	45,453	(3.73)	4,989	7M	331B
1399/08/06	47,710	46,429	49,480	47,216	(3.39)	1,126	1M	58B
1399/08/05	48,815	48,815	49,843	48,872	(4.89)	2,857	4M	201B
1399/08/03	53,350	50,921	54,000	51,384	(4.14)	2,188	2M	110B
1399/07/30	55,800	51,211	56,148	53,601	0.24	4,957	4M	229B
1399/07/29	53,116	53,116	55,800	53,475	(4.36)	2,036	2M	116B
1399/07/28	56,400	55,332	58,000	55,911	(4.01)	1,991	2M	98B
1399/07/27	58,000	57,577	60,600	58,244	(3.9)	4,579	4M	244B
1399/07/23	61,500	59,781	62,927	60,607	(3.69)	3,000	3M	160B
1399/07/22	64,250	62,603	65,750	62,927	(4.51)	5,132	5M	293B
1399/07/21	65,530	65,074	68,500	65,897	(3.8)	4,358	3M	216B
1399/07/20	68,960	65,800	68,960	68,498	4.30	6,276	5M	366B
1399/07/19	64,010	64,000	65,987	65,677	4.51	1,393	1M	70B
1399/07/16	63,200	61,000	63,300	62,845	3.65	6,447	5M	306B
1399/07/14	59,700	59,100	62,890	60,630	(2.46)	3,808	3M	155B
1399/07/13	64,710	58,860	64,710	62,158	0.86	5,791	5M	332B
1399/07/12	61,300	60,300	61,814	61,630	4.69	1,719	1M	73B
1399/07/09	59,500	55,500	60,197	58,871	2.69	4,306	3M	201B
1399/07/08	56,169	56,169	60,990	57,331	(3.03)	5,090	4M	252B
1399/07/07	58,649	58,649	58,649	59,125	(4.23)	901	684K	40B
1399/07/06	66,300	61,008	66,300	61,735	(3.87)	3,217	3M	208B
1399/07/05	64,890	61,804	64,893	64,218	3.91	6,067	6M	355B
1399/07/02	61,880	59,320	62,286	61,803	4.19	5,589	5M	318B
1399/07/01	60,000	55,840	61,070	59,320	1.45	4,469	4M	228B
1399/06/31	57,830	57,830	61,400	58,472	(3.94)	3,894	4M	208B
1399/06/30	63,070	59,912	64,200	60,873	(3.48)	6,266	4M	216B
1399/06/29	61,449	58,300	64,318	63,065	2.95	8,609	6M	364B
1399/06/26	61,584	58,660	61,584	61,256	4.44	7,750	8M	503B
1399/06/25	58,709	57,500	58,803	58,652	4.73	2,395	2M	112B
1399/06/24	54,522	54,522	58,804	56,003	(2.42)	8,097	9M	515B
1399/06/23	57,350	57,237	59,620	57,391	(4.74)	1,371	1M	72B
1399/06/22	62,320	58,267	63,800	60,249	(1.77)	7,989	8M	461B
1399/06/19	60,990	60,990	63,900	61,333	(4.46)	7,462	10M	612B
1399/06/18	61,278	61,278	61,278	64,199	(0.47)	132	68K	4B
1399/06/17	62,431	62,431	62,431	64,503	(1.85)	284	267K	17B
1399/06/16	68,750	63,774	70,380	65,716	(2.11)	5,759	6M	402B
1399/06/15	69,102	65,627	72,000	67,130	(2.82)	8,705	9M	588B
1399/06/12	67,779	67,779	67,779	69,081	(3.17)	610	438K	30B
1399/06/11	73,500	70,939	73,500	71,346	(4.45)	1,658	2M	134B
1399/06/10	76,182	68,928	76,182	74,672	2.92	9,854	13M	1T
1399/06/05	73,145	73,145	73,145	72,555	4.15	1,141	531K	39B
1399/06/04	65,300	65,300	71,919	69,662	1.70	3,362	4M	273B
1399/06/03	68,495	68,495	68,495	68,495	(5.0)	542	1M	89B
1399/06/02	72,050	71,686	75,450	72,099	(4.45)	1,373	2M	125B
1399/06/01	81,990	74,360	82,000	75,458	(3.6)	4,658	6M	453B
1399/05/29	78,510	78,256	78,510	78,273	(4.98)	1,473	2M	168B
1399/05/28	83,042	78,310	83,042	82,374	4.15	8,346	9M	757B
1399/05/27	78,067	78,067	84,230	79,088	(3.76)	7,859	8M	643B
1399/05/26	82,175	82,175	82,175	82,175	(5.0)	834	801K	66B
1399/05/25	90,000	85,372	90,000	86,499	(3.75)	2,433	2M	207B
1399/05/22	90,188	86,753	90,188	89,865	4.62	12,530	18M	2T
1399/05/21	87,000	84,693	92,490	85,894	(3.65)	14,786	16M	1T
1399/05/20	89,394	86,120	89,394	89,150	4.71	14,828	31M	3T
1399/05/19	85,138	85,138	85,138	85,138	5.00	2,232	1M	89B
1399/05/15	81,084	81,084	81,084	81,084	5.00	2,617	2M	192B
1399/05/14	77,223	77,223	77,223	77,223	5.00	2,852	4M	306B
1399/05/13	73,677	71,000	73,677	73,546	4.81	6,788	10M	723B
1399/05/12	70,169	70,169	70,169	70,169	5.00	3,229	3M	215B
1399/05/11	66,828	66,828	66,828	66,828	5.00	2,745	2M	144B
1399/05/08	60,300	60,300	64,796	63,646	3.14	11,052	8M	503B
1399/05/07	61,891	59,500	63,999	61,711	(0.54)	11,972	7M	432B
1399/05/06	63,400	61,891	63,400	62,044	(4.76)	10,224	8M	479B
1399/05/05	67,117	62,222	67,117	65,148	1.92	13,445	8M	552B
1399/05/04	63,500	62,600	64,050	63,921	4.79	8,315	6M	362B
1399/05/01	63,990	60,396	63,990	61,000	(4.05)	11,580	8M	476B
1399/04/31	67,000	62,626	67,000	63,574	(3.56)	17,019	12M	759B
1399/04/30	65,820	64,510	67,500	65,922	0.32	16,177	12M	797B
1399/04/29	69,490	64,000	69,490	65,710	(1.13)	17,496	12M	767B
1399/04/28	63,100	63,100	68,200	66,461	2.23	15,879	9M	631B
1399/04/25	65,011	65,011	65,011	65,011	(5.0)	4,484	2M	156B
1399/04/24	69,910	67,590	72,990	68,432	(3.82)	9,942	7M	484B
1399/04/23	70,647	70,647	74,142	71,147	(4.33)	10,633	8M	544B
1399/04/22	74,918	71,351	74,918	74,365	4.22	10,123	8M	573B
1399/04/21	69,197	69,197	75,479	71,351	(2.04)	12,735	10M	738B
1399/04/18	75,200	68,291	75,479	72,838	1.33	26,311	24M	2T
1399/04/17	72,135	69,660	72,135	71,885	4.64	13,359	15M	1T
1399/04/16	68,700	68,700	68,700	68,700	5.00	5,873	5M	321B
1399/04/15	63,850	62,400	66,461	65,429	3.37	11,038	10M	629B
1399/04/14	66,480	61,250	66,480	63,297	(1.82)	14,722	14M	900B
1399/04/11	64,473	64,473	64,473	64,473	5.00	6,162	6M	382B
1399/04/10	59,000	59,000	61,580	61,403	4.70	9,790	6M	375B
1399/04/09	58,088	58,088	62,000	58,648	(4.08)	11,155	11M	630B
1399/04/08	65,200	59,959	65,200	61,145	(3.12)	11,841	13M	803B
1399/04/07	60,265	60,265	63,432	63,114	4.47	7,680	8M	484B
1399/04/04	59,284	59,284	62,399	60,412	(3.19)	11,024	10M	605B
1399/04/03	61,406	58,710	64,500	62,404	1.46	18,936	17M	1T
1399/04/02	61,900	58,000	62,315	61,507	3.64	11,511	9M	573B
1399/04/01	59,610	55,941	60,700	59,348	2.66	14,572	12M	715B
1399/03/31	57,811	57,487	57,811	57,810	5.00	7,210	7M	428B
1399/03/27	55,059	55,059	55,059	55,059	5.00	5,390	5M	274B
1399/03/26	50,200	50,200	52,591	52,438	4.69	9,345	10M	518B
1399/03/25	51,543	48,966	51,980	50,087	(2.82)	12,005	10M	493B
1399/03/24	53,000	50,999	53,000	51,543	1.12	13,131	10M	495B
1399/03/21	49,910	49,910	52,490	50,971	0.64	11,397	9M	474B
1399/03/20	51,300	50,005	53,000	50,649	(3.77)	9,520	7M	365B
1399/03/19	52,153	52,147	54,300	52,636	(4.11)	9,633	8M	414B
1399/03/18	55,000	53,000	55,432	54,891	3.97	12,702	11M	608B
1399/03/17	52,838	51,003	52,838	52,793	4.91	8,445	8M	421B
1399/03/13	50,322	50,322	50,322	50,322	5.00	2,284	4M	201B
1399/03/12	45,029	45,029	48,492	47,926	3.77	9,925	10M	462B
1399/03/11	48,470	44,907	48,470	46,183	(2.3)	7,771	6M	261B
1399/03/10	47,351	45,783	48,002	47,270	3.40	10,338	7M	353B
1399/03/07	45,218	45,218	47,478	45,717	6.16	6,478	5M	226B
1399/03/06	43,300	42,749	44,888	43,065	(4.3)	4,429	3M	115B
1399/03/03	44,907	44,312	47,154	44,998	(3.53)	11,675	7M	299B
1399/02/31	48,997	46,386	48,997	46,644	(4.47)	10,613	6M	281B
1399/02/30	50,800	47,000	50,990	48,827	(0.59)	13,276	7M	341B
1399/02/29	47,600	47,302	49,593	49,117	3.99	14,654	11M	527B
1399/02/28	49,230	46,769	49,230	47,232	(4.66)	2,386	2M	89B
1399/02/23	51,350	51,275	53,800	51,541	(4.51)	5,363	4M	192B
1399/02/22	57,299	52,676	57,299	53,973	(2.66)	16,317	9M	508B
1399/02/21	56,160	51,000	56,160	55,448	3.67	17,953	14M	769B
1399/02/20	53,000	52,000	53,641	53,486	4.70	8,162	4M	230B
1399/02/17	50,640	50,640	53,000	51,087	(4.16)	19,282	16M	804B
1399/02/16	55,899	52,250	57,497	53,305	(3.08)	13,714	13M	667B
1399/02/15	53,800	53,645	58,000	55,000	(2.6)	22,795	20M	1T
1399/02/14	56,673	53,976	56,673	56,468	4.62	8,487	8M	442B
1399/02/13	53,975	53,975	53,975	53,975	5.00	5,849	4M	226B
1399/02/10	50,750	50,000	51,784	51,405	4.23	13,631	9M	482B
1399/02/09	47,710	47,710	49,822	49,319	1.18	18,387	11M	553B
1399/02/08	48,999	47,000	50,100	48,742	0.29	18,291	12M	563B
1399/02/07	50,900	46,054	50,900	48,599	0.25	29,984	28M	1T
1399/02/06	46,351	46,351	48,668	48,477	9.82	9,243	9M	416B
1399/02/03	43,597	42,702	44,359	44,144	4.49	9,159	9M	394B
1399/02/02	40,301	40,301	42,702	42,247	3.88	19,345	15M	648B
1399/02/01	39,648	38,999	41,379	40,669	0.68	17,486	12M	470B
1399/01/31	41,780	38,600	41,780	40,396	(0.34)	22,500	14M	579B
1399/01/30	40,336	39,445	40,980	40,534	3.78	22,292	13M	510B
1399/01/27	38,200	37,600	40,000	39,059	1.05	35,270	9M	345B
1399/01/26	39,500	38,541	39,500	38,654	(4.72)	33,883	9M	345B
1399/01/25	41,000	39,900	42,000	40,569	0.85	18,684	10M	397B
1399/01/24	38,994	38,994	40,800	40,229	2.90	22,773	12M	487B
1399/01/23	38,500	38,011	40,029	39,095	(0.7)	26,420	9M	357B
1399/01/20	39,480	38,123	40,250	39,371	2.54	37,229	11M	429B
1399/01/19	37,889	37,500	38,493	38,396	4.74	38,031	9M	345B
1399/01/18	36,804	35,991	37,885	36,660	(3.23)	70,388	20M	724B
1399/01/17	38,325	37,745	38,450	37,885	(4.65)	20,641	9M	340B
1399/01/16	39,797	38,800	41,000	39,731	0.05	41,469	14M	555B
1399/01/11	39,739	39,395	40,999	39,710	(4.24)	39,848	16M	640B
1399/01/10	41,300	40,000	42,499	41,468	2.45	46,052	18M	755B
1399/01/09	40,675	39,000	40,675	40,476	4.48	26,341	15M	605B
1399/01/06	38,739	38,739	38,739	38,739	5.00	6,654	1M	56B
1399/01/05	36,700	34,563	38,199	36,895	1.42	61,897	23M	847B
1398/12/28	37,037	36,188	37,215	36,380	(4.49)	12,248	9M	328B
1398/12/27	39,312	37,346	39,990	38,092	(3.1)	17,465	5M	203B
1398/12/26	40,400	38,361	41,500	39,311	(2.64)	86,543	29M	1T
1398/12/25	39,000	39,000	39,000	40,379	(1.64)	863	391K	15B
1398/12/24	39,896	39,896	39,896	41,052	(2.25)	1,610	535K	21B
1398/12/21	41,630	40,877	45,179	41,995	(2.4)	142,045	23M	956B
1398/12/20	43,028	43,028	43,028	43,028	(5.0)	5,153	2M	85B
1398/12/19	45,292	45,292	45,292	45,292	(5.0)	17,611	4M	199B
1398/12/17	45,632	43,351	47,913	47,675	4.53	89,425	29M	1T
1398/12/14	45,614	44,900	45,614	45,609	4.99	59,791	35M	2T
1398/12/13	41,609	41,609	43,689	43,442	9.62	20,264	2M	92B
1398/12/12	38,922	38,922	40,868	39,628	6.90	32,150	16M	638B
1398/12/10	37,114	35,401	37,114	37,069	4.87	16,887	22M	818B
1398/12/07	35,347	35,347	35,347	35,347	5.00	9,101	16M	575B
1398/12/06	33,664	33,664	33,664	33,664	5.00	4,676	5M	184B
1398/12/05	32,061	32,061	32,061	32,061	5.00	11,449	31M	980B
1398/12/04	30,535	30,535	30,535	30,535	5.00	3,958	187K	6B
1398/12/03	29,081	29,081	29,081	29,081	5.00	10,246	16M	455B
1398/11/30	27,697	27,697	27,697	27,697	5.00	9,042	414K	11B
1398/11/29	26,379	26,379	26,379	26,379	5.00	4,974	235K	6B
1398/11/28	25,123	25,123	25,123	25,123	5.00	4,192	2M	40B
1398/11/27	22,799	22,799	23,938	23,927	10.19	6,000	6M	138B
1398/11/23	21,714	21,714	21,714	21,714	5.00	539	26K	573M
1398/11/21	20,680	20,680	20,680	20,680	5.00	3,703	173K	4B
1398/11/20	19,696	19,696	19,696	19,696	4.99	2,209	105K	2B
1398/11/19	18,759	18,759	18,759	18,759	5.00	2,078	100K	2B
1398/11/16	17,866	17,866	17,866	17,866	5.00	2,053	97K	2B
1398/11/15	17,016	17,016	17,016	17,016	5.00	1,997	97K	2B
1398/11/14	16,206	16,206	16,206	16,206	5.00	1,269	62K	999M
1398/11/13	15,435	15,435	15,435	15,435	5.00	925	45K	696M
1398/11/12	14,700	14,700	14,700	14,700	5.00	1,164	129K	2B
1398/11/08	14,000	14,000	14,000	14,000	1300.00	1,197,365	60M	839B