Name: فرآوری معدنی اپال کانی پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فرآوری معدنی اپال کانی پارس
اپال(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	14,180	14,140	14,180	14,140	(2.95)	311	5M	72B
1405/06/28	15,290	14,550	15,300	14,570	(2.87)	393	4M	65B
1405/06/25	15,110	14,890	15,400	15,000	(2.28)	486	4M	55B
1405/06/24	14,950	14,950	15,580	15,350	(0.32)	506	3M	43B
1405/06/23	15,390	15,380	15,840	15,400	(2.84)	594	4M	68B
1405/06/22	16,590	15,640	16,600	15,850	(1.67)	683	5M	79B
1405/06/21	16,120	15,750	16,140	16,120	2.87	652	8M	125B
1405/06/18	15,590	15,240	15,950	15,670	0.19	606	4M	58B
1405/06/17	16,140	15,390	16,290	15,640	(1.39)	1,410	17M	264B
1405/06/16	15,070	15,070	15,880	15,860	2.85	794	14M	219B
1405/06/15	15,030	15,030	15,470	15,420	2.66	605	4M	62B
1405/06/14	14,170	14,170	15,030	15,020	2.88	440	9M	135B
1405/06/09	14,500	14,460	15,000	14,600	(2.01)	1,284	10M	143B
1405/06/08	14,980	14,650	15,060	14,900	1.43	921	7M	110B
1405/06/07	14,980	14,650	15,060	14,900	1.43	921	7M	110B
1405/06/04	14,690	14,600	14,690	14,690	2.94	1,094	19M	275B
1405/06/03	14,270	14,000	14,270	14,270	2.96	448	7M	94B
1405/06/02	13,860	13,860	13,860	13,860	2.97	435	8M	108B
1405/06/01	13,460	13,460	13,460	13,460	2.98	327	7M	90B
1405/05/31	13,070	13,070	13,070	13,070	2.99	269	4M	54B
1405/05/28	12,690	12,690	12,690	12,690	2.92	325	3M	38B
1405/05/27	12,330	12,330	12,330	12,330	2.92	210	3M	43B
1405/05/25	11,610	11,610	11,990	11,980	2.83	391	10M	114B
1405/05/24	11,480	11,480	11,820	11,650	0.43	283	2M	19B
1405/05/21	11,450	11,450	11,800	11,600	0.87	376	5M	59B
1405/05/20	11,450	11,450	11,800	11,600	0.87	376	5M	59B
1405/05/19	11,070	11,070	11,600	11,500	1.95	310	2M	25B
1405/05/18	11,400	10,770	11,410	11,280	1.81	561	5M	59B
1405/05/17	10,920	10,920	11,080	11,080	2.97	208	1M	15B
1405/05/14	10,770	10,600	10,780	10,760	2.77	352	2M	22B
1405/05/13	10,480	10,250	10,550	10,470	2.15	339	3M	36B
1405/05/12	10,480	10,250	10,550	10,470	2.15	339	3M	36B
1405/05/11	10,310	10,010	10,480	10,250	0.10	209	2M	16B
1405/05/10	10,330	10,180	10,520	10,240	(2.38)	765	5M	50B
1405/05/07	10,230	10,230	10,600	10,490	(0.19)	218	1M	16B
1405/05/06	10,660	10,370	10,660	10,510	1.45	187	923K	10B
1405/05/05	10,650	10,210	10,650	10,360	(0.29)	336	3M	26B
1405/05/04	10,390	10,290	10,390	10,390	2.97	273	3M	30B
1405/05/03	10,430	9,990	10,430	10,090	(0.49)	253	3M	30B
1405/04/31	10,180	9,940	10,180	10,140	2.53	401	5M	50B
1405/04/30	9,500	9,500	9,910	9,890	2.70	242	3M	33B
1405/04/29	9,820	9,410	9,850	9,630	0.21	161	1M	10B
1405/04/28	9,560	9,560	9,800	9,610	(2.44)	187	998K	10B
1405/04/27	9,880	9,850	10,170	9,850	(2.96)	222	5M	46B
1405/04/24	9,960	9,960	10,260	10,150	0.79	167	1M	11B
1405/04/23	10,000	9,920	10,380	10,070	(0.98)	267	2M	24B
1405/04/22	10,170	10,170	10,360	10,170	(2.96)	375	7M	69B
1405/04/21	10,460	10,460	10,850	10,480	(2.78)	209	3M	33B
1405/04/20	10,390	10,390	10,890	10,780	1.89	531	4M	48B
1405/04/17	10,550	10,550	11,100	10,580	(2.67)	596	9M	99B
1405/04/16	10,890	10,750	10,890	10,870	2.74	357	3M	29B
1405/04/15	10,190	10,190	10,660	10,580	2.22	357	2M	25B
1405/04/14	10,190	10,190	10,660	10,580	2.22	357	2M	25B
1405/04/13	10,190	10,190	10,660	10,580	2.22	357	2M	25B
1405/04/10	10,190	10,190	10,660	10,580	2.22	357	2M	25B
1405/04/09	10,260	10,150	10,420	10,350	2.27	417	4M	44B
1405/04/08	9,750	9,750	10,230	10,120	1.81	285	3M	29B
1405/04/07	9,950	9,850	10,100	9,940	(2.07)	273	5M	47B
1405/04/06	10,260	9,980	10,260	10,150	1.81	389	3M	31B
1405/04/03	9,970	9,960	9,970	9,970	3.00	173	2M	19B
1405/04/01	9,610	9,470	9,810	9,680	1.57	372	4M	39B
1405/03/31	9,530	9,440	9,800	9,530	(2.06)	893	33M	315B
1405/03/30	9,830	9,680	10,260	9,730	(2.41)	1,282	34M	329B
1405/03/27	9,840	9,820	10,170	9,970	(1.48)	683	13M	129B
1405/03/26	10,510	9,910	10,510	10,120	(0.88)	1,024	20M	200B
1405/03/25	10,210	10,210	10,210	10,210	2.92	527	21M	214B
1405/03/24	9,910	9,900	9,920	9,920	2.90	938	40M	397B
1405/03/23	9,640	9,510	9,640	9,640	2.99	811	44M	427B
1405/03/20	9,220	9,220	9,410	9,360	2.41	383	6M	59B
1405/03/19	9,100	9,100	9,140	9,140	2.93	195	2M	17B
1405/03/18	8,880	8,880	8,880	8,880	(2.95)	143	6M	54B
1405/03/17	8,990	8,990	9,150	9,150	2.92	217	5M	41B
1405/03/16	9,060	8,800	9,190	8,890	(1.88)	317	3M	23B
1405/03/13	9,290	9,060	9,290	9,060	(3.0)	446	5M	46B
1405/03/12	9,680	9,270	9,680	9,340	(2.2)	408	3M	32B
1405/03/11	9,740	9,210	9,740	9,570	1.16	398	3M	30B
1405/03/10	9,460	9,450	9,460	9,460	2.94	251	6M	57B
1405/03/09	9,140	9,140	9,190	9,190	2.91	259	4M	32B
1405/03/06	9,090	8,780	9,090	8,930	(1.33)	561	5M	47B
1405/03/05	9,090	8,780	9,090	8,930	(1.33)	561	5M	47B
1405/03/04	9,130	8,700	9,140	9,050	1.91	918	16M	141B
1405/03/03	8,700	8,700	8,960	8,880	14.43	470	29M	258B
1404/12/09	8,880	8,840	9,120	8,930	(1.98)	110	346K	3B
1404/12/06	8,900	8,900	9,190	9,110	0.55	249	1M	12B
1404/12/05	9,390	9,040	9,390	9,060	(2.69)	287	2M	21B
1404/12/04	9,510	9,220	9,550	9,310	(2.0)	281	2M	22B
1404/12/03	9,500	9,500	9,940	9,500	(2.96)	285	4M	36B
1404/12/02	9,790	9,790	9,930	9,790	(2.97)	207	3M	32B
1404/11/29	10,340	10,020	10,480	10,090	(2.23)	606	4M	44B
1404/11/28	10,270	10,270	10,500	10,320	(0.29)	188	1M	11B
1404/11/27	10,480	10,250	10,520	10,350	(0.77)	288	1M	11B
1404/11/26	10,550	10,370	10,690	10,430	(0.67)	234	751K	8B
1404/11/25	10,600	10,440	10,750	10,500	0.38	257	871K	9B
1404/11/21	10,790	10,330	10,790	10,460	(0.66)	1,028	4M	37B
1404/11/20	10,780	10,420	10,780	10,530	(1.96)	644	3M	32B
1404/11/19	11,210	10,650	11,250	10,740	(2.1)	1,880	8M	87B
1404/11/18	10,730	10,730	10,970	10,970	2.91	480	11M	120B
1404/11/14	10,910	10,570	10,980	10,660	(2.11)	406	2M	22B
1404/11/13	10,510	10,510	10,910	10,890	2.74	290	2M	21B
1404/11/12	10,470	10,470	10,950	10,600	(1.49)	251	1M	13B
1404/11/11	11,060	10,680	11,060	10,760	(2.27)	550	4M	39B
1404/11/08	10,790	10,790	11,250	11,010	(0.99)	678	4M	41B
1404/11/07	11,120	11,120	11,150	11,120	(2.97)	256	4M	48B
1404/11/06	11,460	11,460	11,500	11,460	(2.96)	260	3M	39B
1404/11/05	11,850	11,810	11,850	11,810	(2.96)	359	4M	51B
1404/11/04	12,510	12,100	12,510	12,170	(2.41)	620	3M	38B
1404/11/01	12,670	12,280	12,670	12,470	1.14	255	1M	16B
1404/10/30	12,240	12,230	12,480	12,330	(1.67)	220	998K	12B
1404/10/29	12,600	12,150	12,740	12,540	1.37	270	806K	10B
1404/10/28	11,980	11,980	12,400	12,370	2.74	417	2M	24B
1404/10/24	12,200	11,990	12,220	12,040	(2.59)	312	2M	21B
1404/10/23	12,450	12,290	12,470	12,360	(0.72)	349	1M	18B
1404/10/22	12,470	12,190	12,470	12,450	2.81	448	6M	75B
1404/10/21	12,000	11,980	12,240	12,110	(0.16)	282	736K	9B
1404/10/20	12,120	12,120	12,350	12,130	(2.88)	856	8M	91B
1404/10/17	12,830	12,430	13,000	12,490	(2.5)	404	3M	33B
1404/10/16	12,820	12,500	12,820	12,810	2.89	418	4M	49B
1404/10/15	12,000	12,000	12,450	12,450	2.98	496	8M	96B
1404/10/14	12,380	12,010	12,380	12,090	(2.34)	917	6M	73B
1404/10/10	12,280	12,270	12,640	12,380	(2.06)	766	11M	137B
1404/10/09	12,570	12,570	13,330	12,640	(2.39)	485	5M	67B
1404/10/08	13,330	12,930	13,490	12,950	(2.78)	524	7M	92B
1404/10/07	13,010	12,840	13,600	13,320	0.83	711	4M	55B
1404/10/06	12,870	12,870	13,330	13,210	2.01	774	6M	77B
1404/10/03	12,860	12,760	12,970	12,950	2.78	719	6M	83B
1404/10/02	12,450	12,360	12,940	12,600	(1.1)	756	3M	43B
1404/10/01	12,730	12,390	12,760	12,740	2.82	1,150	13M	163B
1404/09/30	12,390	12,050	12,400	12,390	2.91	861	16M	194B
1404/09/29	12,040	12,040	12,040	12,040	2.99	492	10M	124B
1404/09/26	11,820	11,570	11,940	11,690	0.78	388	3M	30B
1404/09/25	11,010	11,010	11,610	11,600	2.84	768	12M	144B
1404/09/24	11,250	11,000	11,280	11,280	2.92	833	20M	230B
1404/09/23	11,100	10,560	11,170	10,960	1.01	797	5M	56B
1404/09/22	10,600	10,600	11,120	10,850	0.46	525	3M	33B
1404/09/19	10,620	10,600	10,840	10,800	2.56	578	7M	76B
1404/09/18	10,820	10,480	10,820	10,530	0.19	372	2M	25B
1404/09/17	10,450	10,280	10,660	10,510	1.55	592	5M	57B
1404/09/16	10,360	10,290	10,540	10,350	0.19	688	3M	32B
1404/09/15	10,190	10,130	10,350	10,330	2.79	713	11M	116B
1404/09/12	10,200	9,960	10,200	10,050	(0.5)	925	6M	55B
1404/09/11	10,180	10,120	10,210	10,100	0.10	561	1M	12B
1404/09/10	10,160	10,000	10,210	10,090	0.10	769	2M	21B
1404/09/09	10,110	9,940	10,190	10,080	(0.3)	689	3M	31B
1404/09/08	10,190	10,080	10,250	10,110	0.10	742	2M	17B
1404/09/05	10,260	9,940	10,260	10,100	(0.39)	1,038	3M	33B
1404/09/04	10,160	10,040	10,260	10,140	0.40	486	4M	38B
1404/09/02	10,200	10,000	10,270	10,100	0.0	623	3M	29B
1404/09/01	10,230	10,000	10,240	10,100	0.0	1,123	3M	26B
1404/08/28	10,340	9,970	10,340	10,100	(1.66)	3,337	7M	72B
1404/08/27	10,140	10,130	10,400	10,270	1.38	798	9M	90B
1404/08/26	9,940	9,850	10,140	10,130	2.84	911	41M	419B
1404/08/25	9,890	9,740	10,000	9,850	(0.1)	419	1M	14B
1404/08/24	9,890	9,770	9,940	9,860	0.0	494	1M	10B
1404/08/21	9,890	9,810	9,950	9,860	0.0	559	1M	14B
1404/08/20	9,960	9,730	10,000	9,860	(0.7)	1,568	5M	49B
1404/08/19	9,860	9,700	10,110	9,930	(0.7)	1,644	3M	30B
1404/08/18	10,260	9,920	10,260	10,000	(2.15)	1,800	7M	65B
1404/08/17	10,300	10,040	10,460	10,220	0.10	373	2M	17B
1404/08/14	10,280	10,000	10,280	10,210	(0.49)	755	2M	23B
1404/08/13	10,260	10,240	10,460	10,260	(2.75)	786	11M	109B
1404/08/12	10,930	10,350	10,930	10,550	(1.12)	1,284	13M	139B
1404/08/11	10,390	10,300	10,700	10,670	2.69	1,196	15M	159B
1404/08/10	10,390	10,300	10,390	10,390	2.97	927	18M	184B
1404/08/07	10,110	10,110	10,110	10,090	2.75	448	8M	76B
1404/08/06	9,840	9,650	10,010	9,820	1.03	813	6M	57B
1404/08/05	9,900	9,680	9,900	9,720	0.21	351	3M	31B
1404/08/04	9,700	9,660	9,850	9,700	0.0	235	933K	9B
1404/08/03	9,670	9,580	9,760	9,700	(0.21)	285	2M	23B
1404/07/30	9,910	9,650	9,920	9,720	0.31	349	3M	30B
1404/07/29	9,630	9,570	9,790	9,690	(0.1)	351	3M	26B
1404/07/28	9,780	9,500	9,820	9,700	(0.92)	565	4M	34B
1404/07/27	9,950	9,600	9,950	9,790	(0.31)	633	3M	31B
1404/07/26	9,830	9,760	9,950	9,820	1.45	610	6M	58B
1404/07/23	9,510	9,490	9,690	9,680	(0.72)	447	3M	32B
1404/07/22	9,740	9,500	9,960	9,750	0.10	844	7M	71B
1404/07/21	9,740	9,700	9,740	9,740	2.96	606	27M	266B
1404/07/20	9,460	9,460	9,460	9,460	2.94	239	8M	79B
1404/07/19	9,030	8,970	9,250	9,190	2.22	728	9M	84B
1404/07/16	9,130	8,900	9,270	8,990	(1.96)	1,317	11M	103B
1404/07/15	9,200	9,100	9,360	9,170	0.11	364	2M	16B
1404/07/14	9,480	9,080	9,480	9,160	(2.14)	2,408	8M	75B
1404/07/13	9,620	9,300	9,620	9,360	0.0	437	3M	26B
1404/07/12	9,400	9,190	9,630	9,360	(0.43)	1,163	7M	63B
1404/07/09	9,400	9,240	9,450	9,400	(0.11)	1,332	1M	10B
1404/07/08	9,450	9,260	9,510	9,410	(0.11)	481	973K	9B
1404/07/07	9,640	9,340	9,640	9,420	0.11	245	795K	8B
1404/07/06	9,370	9,370	9,640	9,410	0.53	401	2M	17B
1404/07/05	9,080	9,080	9,520	9,360	0.0	576	2M	17B
1404/07/02	9,090	9,090	9,200	9,360	(0.11)	165	250K	2B
1404/07/01	9,440	9,240	9,440	9,370	(0.11)	266	679K	6B
1404/06/31	9,380	9,260	9,380	9,380	0.0	614	619K	6B
1404/06/30	9,250	9,200	9,430	9,380	(0.21)	1,604	2M	15B
1404/06/29	9,300	9,160	9,300	9,400	(0.42)	280	1M	11B
1404/06/26	9,460	9,230	9,460	9,440	(0.21)	427	814K	8B
1404/06/25	9,470	9,280	9,470	9,460	(0.11)	379	781K	7B
1404/06/24	9,530	9,350	9,540	9,470	0.0	207	377K	4B
1404/06/23	9,470	9,410	9,510	9,470	0.0	257	685K	6B
1404/06/22	9,470	9,350	9,510	9,470	0.0	178	398K	4B
1404/06/18	9,650	9,300	9,650	9,470	(0.11)	570	1M	10B
1404/06/17	9,500	9,410	9,510	9,480	0.0	307	869K	8B
1404/06/16	9,510	9,320	9,510	9,480	(0.32)	454	1M	14B
1404/06/15	9,530	9,350	9,530	9,510	(0.21)	589	1M	11B
1404/06/12	9,390	9,370	9,550	9,530	(0.21)	168	1M	10B
1404/06/11	9,400	9,300	9,580	9,550	(0.1)	282	900K	9B
1404/06/09	9,310	9,310	9,510	9,560	(0.31)	225	939K	9B
1404/06/08	9,340	9,330	9,390	9,590	(0.21)	126	494K	5B
1404/06/05	9,360	9,350	9,500	9,610	0.0	99	130K	1B
1404/06/04	9,640	9,430	9,660	9,610	(0.31)	919	2M	19B
1404/06/03	9,710	9,390	9,710	9,640	(0.41)	780	2M	18B
1404/06/01	9,400	9,400	9,490	9,680	0.0	63	47K	441M
1404/05/29	9,760	9,460	9,760	9,680	(0.31)	798	2M	20B
1404/05/28	9,450	9,440	9,840	9,710	(0.21)	149	449K	4B
1404/05/27	9,990	9,490	9,990	9,730	0.0	113	218K	2B
1404/05/26	9,770	9,690	9,880	9,730	0.0	265	546K	5B
1404/05/25	9,730	9,690	9,800	9,730	0.0	751	1M	13B
1404/05/22	9,490	9,450	9,490	9,730	(0.1)	75	355K	3B
1404/05/21	9,460	9,460	9,680	9,740	(0.1)	99	382K	4B
1404/05/20	9,550	9,500	9,790	9,750	(0.41)	647	1M	13B
1404/05/19	9,790	9,690	9,790	9,790	0.0	246	412K	4B
1404/05/18	9,800	9,580	9,800	9,790	(0.1)	398	968K	9B
1404/05/15	9,700	9,510	9,700	9,800	0.0	118	127K	1B
1404/05/14	9,620	9,590	9,850	9,800	(0.51)	667	4M	41B
1404/05/13	9,900	9,680	9,900	9,850	(0.61)	440	3M	32B
1404/05/12	10,030	9,660	10,030	9,910	(0.4)	1,172	2M	18B
1404/05/11	9,700	9,680	9,930	9,950	(0.2)	376	773K	8B
1404/05/08	9,690	9,690	9,750	9,970	(0.1)	116	366K	4B
1404/05/07	9,710	9,700	9,900	9,980	(0.1)	136	337K	3B
1404/05/06	9,700	9,700	9,750	9,990	(0.1)	163	353K	3B
1404/05/05	9,770	9,760	10,060	10,000	(0.6)	726	2M	19B
1404/05/04	9,980	9,810	10,300	10,060	(0.49)	746	2M	21B
1404/05/01	10,220	9,940	10,240	10,110	(0.1)	565	1M	14B
1404/04/31	10,390	9,980	10,390	10,120	0.0	452	1M	12B
1404/04/30	10,220	10,080	10,220	10,120	0.0	188	216K	2B
1404/04/29	9,920	9,920	10,230	10,120	(0.1)	351	1M	14B
1404/04/28	10,200	9,980	10,380	10,130	(0.2)	535	3M	26B
1404/04/25	10,240	10,060	10,310	10,150	0.0	611	1M	11B
1404/04/24	10,160	10,000	10,190	10,150	(0.1)	283	520K	5B
1404/04/23	10,270	9,990	10,270	10,160	(0.1)	738	1M	11B
1404/04/22	10,270	10,120	10,270	10,170	0.0	452	793K	8B
1404/04/21	10,200	10,190	10,330	10,170	0.0	319	688K	7B
1404/04/18	9,910	9,910	9,950	10,170	(0.39)	136	1M	12B
1404/04/17	10,100	9,940	10,100	10,210	(0.29)	135	870K	9B
1404/04/16	10,110	10,110	10,250	10,240	(0.1)	492	514K	5B
1404/04/11	10,050	10,050	10,560	10,250	(1.06)	3,433	5M	52B
1404/04/10	10,100	10,100	10,100	10,360	(0.48)	93	1M	14B
1404/04/09	10,280	10,280	10,300	10,410	(1.7)	282	5M	47B
1404/04/08	10,520	10,520	10,520	10,590	(2.31)	185	6M	67B
1404/04/07	10,690	10,690	10,700	10,840	(1.63)	244	4M	47B
1404/03/21	11,010	10,950	11,040	11,020	0.0	201	474K	5B
1404/03/20	11,010	10,930	11,020	11,020	0.0	160	571K	6B
1404/03/19	11,040	10,850	11,040	11,020	(0.18)	321	1M	11B
1404/03/18	10,910	10,860	11,060	11,040	(0.18)	433	834K	9B
1404/03/17	11,100	10,780	11,100	11,060	(0.45)	735	1M	15B
1404/03/13	11,120	10,930	11,120	11,110	(0.09)	267	387K	4B
1404/03/12	11,150	11,030	11,230	11,120	0.0	203	371K	4B
1404/03/11	11,100	11,000	11,110	11,120	(0.09)	212	760K	8B
1404/03/10	11,260	11,050	11,290	11,130	0.0	196	338K	4B
1404/03/07	11,020	11,020	11,250	11,130	0.0	231	558K	6B
1404/03/06	11,110	11,040	11,190	11,130	(0.09)	291	1M	17B
1404/03/05	11,090	10,970	11,250	11,140	(1.42)	418	4M	46B
1404/03/04	11,210	11,100	11,340	11,300	(0.18)	214	1M	15B
1404/03/03	11,060	11,060	11,510	11,320	0.0	245	745K	8B
1404/02/31	11,060	11,000	11,260	11,320	(0.18)	263	904K	10B
1404/02/30	11,160	11,070	11,380	11,340	(0.44)	672	2M	17B
1404/02/29	11,400	11,140	11,400	11,390	(0.18)	548	1M	14B
1404/02/28	11,400	11,260	11,460	11,410	(0.17)	286	2M	18B
1404/02/27	11,420	11,340	11,600	11,430	0.0	355	992K	11B
1404/02/24	11,430	11,310	11,610	11,430	0.0	298	979K	11B
1404/02/23	11,500	11,240	11,740	11,430	(0.17)	330	2M	21B
1404/02/22	11,500	11,290	11,560	11,450	1.96	494	5M	62B
1404/02/21	11,150	11,150	11,350	11,230	0.0	228	975K	11B
1404/02/20	11,350	11,190	11,350	11,230	0.0	253	2M	18B
1404/02/17	11,230	11,200	11,520	11,230	0.36	387	2M	19B
1404/02/16	11,050	11,050	11,340	11,190	(0.09)	377	2M	23B
1404/02/15	11,260	11,040	11,430	11,200	0.90	660	4M	43B
1404/02/14	11,370	11,250	11,390	11,100	0.36	447	1M	14B
1404/02/13	11,250	11,180	11,250	11,060	1.19	481	3M	36B
1404/02/10	11,220	11,220	11,220	10,930	0.28	182	769K	9B
1404/02/03	12,330	12,250	12,600	12,450	1.72	738	5M	62B
1404/02/02	12,290	11,950	12,530	12,240	0.08	472	1M	15B
1404/02/01	12,510	11,990	12,510	12,230	0.66	674	3M	31B
1404/01/31	12,150	12,150	12,390	12,150	1.00	663	3M	39B
1404/01/30	12,000	11,840	12,130	12,030	(0.33)	508	2M	25B
1404/01/27	11,800	11,800	12,170	12,070	(0.49)	362	2M	25B
1404/01/26	12,110	11,810	12,110	12,130	(0.25)	342	984K	12B
1404/01/25	12,440	12,130	12,490	12,160	0.25	373	2M	20B
1404/01/24	11,800	11,800	12,390	12,130	0.83	585	2M	30B
1404/01/23	11,740	11,740	11,930	12,030	(0.17)	236	572K	7B
1404/01/20	11,950	11,760	12,180	12,050	(0.17)	218	546K	6B
1404/01/19	11,760	11,760	12,150	12,070	0.0	367	872K	11B
1404/01/18	11,740	11,740	11,800	12,070	(0.25)	243	676K	8B
1404/01/17	11,840	11,760	11,990	12,100	(0.17)	195	504K	6B
1404/01/16	12,110	12,000	12,150	12,120	0.0	357	392K	5B
1404/01/10	11,810	11,790	12,000	12,120	(0.25)	343	816K	10B
1404/01/09	11,810	11,810	12,190	12,150	(0.08)	229	384K	5B
1404/01/06	12,190	11,900	12,220	12,160	(0.08)	230	303K	4B
1404/01/05	11,840	11,840	12,340	12,170	0.0	207	360K	4B
1403/12/28	11,960	11,850	12,330	12,170	(0.33)	279	972K	12B
1403/12/27	12,000	11,860	12,320	12,210	(0.08)	202	462K	6B
1403/12/26	12,230	12,060	12,570	12,220	(0.08)	400	746K	9B
1403/12/25	12,010	12,010	12,440	12,230	0.0	222	334K	4B
1403/12/22	11,900	11,880	12,410	12,230	0.0	977	804K	10B
1403/12/21	11,980	11,900	12,470	12,230	(0.24)	465	863K	10B
1403/12/20	12,000	11,940	12,250	12,260	(0.24)	265	770K	9B
1403/12/19	12,060	12,040	12,200	12,290	(0.97)	270	3M	33B
1403/12/18	12,190	12,080	12,300	12,410	(0.32)	269	899K	11B
1403/12/15	12,130	12,100	12,700	12,450	(0.16)	346	1M	14B
1403/12/14	12,140	12,140	12,400	12,470	(0.16)	239	506K	6B
1403/12/13	12,170	12,160	12,200	12,490	(0.32)	241	961K	12B
1403/12/12	12,350	12,220	12,350	12,530	(0.48)	510	1M	17B
1403/12/11	12,300	12,260	12,450	12,590	(0.32)	347	969K	12B
1403/12/08	12,630	12,370	12,680	12,630	(0.08)	432	830K	10B
1403/12/07	12,600	12,410	12,830	12,640	0.16	531	1M	18B
1403/12/06	12,310	12,310	12,690	12,620	(0.08)	633	2M	20B
1403/12/05	12,290	12,290	12,490	12,630	(0.32)	447	967K	12B
1403/12/04	12,370	12,330	12,510	12,670	(0.31)	375	855K	11B
1403/12/01	12,430	12,390	12,840	12,710	(0.47)	595	2M	25B
1403/11/30	12,450	12,430	12,600	12,770	(0.31)	378	815K	10B
1403/11/29	12,570	12,540	12,600	12,810	(0.85)	488	2M	29B
1403/11/28	12,730	12,590	12,750	12,920	(0.39)	866	1M	16B
1403/11/27	12,890	12,690	12,890	12,970	(0.84)	769	2M	31B
1403/11/23	12,800	12,750	12,800	13,080	(0.46)	402	1M	15B
1403/11/21	13,180	12,810	13,180	13,140	(0.45)	1,127	2M	29B
1403/11/17	13,060	12,990	13,370	13,200	(0.3)	1,635	2M	32B
1403/11/16	13,200	13,000	13,390	13,240	(0.08)	963	1M	19B
1403/11/15	12,900	12,900	13,450	13,250	(0.08)	842	2M	26B
1403/11/14	13,020	13,020	13,430	13,260	(1.19)	2,309	5M	59B
1403/11/13	13,260	13,260	13,270	13,420	(1.83)	448	5M	64B
1403/11/10	13,280	13,280	13,280	13,670	(0.15)	122	447K	6B
1403/11/08	13,460	13,460	13,460	13,690	(1.3)	232	4M	48B
1403/11/07	13,620	13,580	13,800	13,870	(0.93)	413	3M	35B
1403/11/06	13,710	13,600	13,990	14,000	(0.14)	464	539K	7B
1403/11/03	13,740	13,740	14,180	14,020	(0.07)	416	522K	7B
1403/11/02	13,660	13,660	14,150	14,030	(0.36)	971	2M	23B
1403/11/01	14,000	13,690	14,000	14,080	(0.21)	341	698K	10B
1403/10/30	13,760	13,750	14,100	14,110	(0.42)	487	1M	18B
1403/10/29	13,980	13,830	14,000	14,170	(0.56)	296	1M	20B
1403/10/26	14,680	13,980	14,680	14,250	(1.11)	657	3M	48B
1403/10/24	14,100	14,100	14,570	14,410	(0.14)	1,401	2M	24B
1403/10/23	14,620	14,200	14,620	14,430	(1.37)	1,514	4M	56B
1403/10/22	14,790	14,350	14,990	14,630	(1.08)	1,808	5M	70B
1403/10/19	15,200	14,730	15,200	14,790	0.07	711	2M	33B
1403/10/18	14,900	14,720	15,170	14,780	0.34	659	4M	61B
1403/10/17	14,730	14,460	15,110	14,730	(0.07)	625	2M	30B
1403/10/16	14,470	14,370	15,090	14,740	0.55	684	4M	55B
1403/10/15	14,600	14,530	14,840	14,660	1.73	931	5M	78B
1403/10/12	14,180	14,180	14,300	14,410	(1.37)	1,882	4M	53B
1403/10/11	14,400	14,230	14,400	14,610	(0.41)	846	1M	16B
1403/10/10	14,420	14,420	14,430	14,670	(1.28)	948	3M	50B
1403/10/09	14,480	14,480	14,480	14,860	(0.4)	640	1M	16B
1403/10/08	14,650	14,620	14,900	14,920	(1.0)	576	3M	41B
1403/10/05	14,890	14,870	15,000	15,070	(1.63)	515	4M	63B
1403/10/04	15,160	15,160	15,440	15,320	(1.92)	645	5M	83B
1403/10/03	15,270	15,270	15,270	15,620	(0.76)	298	2M	29B
1403/10/02	15,700	15,360	15,700	15,740	(0.57)	942	2M	26B
1403/10/01	15,680	15,680	16,200	15,830	0.32	584	3M	44B
1403/09/28	15,690	15,410	15,690	15,780	(0.63)	918	2M	27B
1403/09/27	15,960	15,510	15,960	15,880	(0.63)	1,360	2M	31B
1403/09/26	15,710	15,620	16,100	15,980	(0.75)	1,085	3M	43B
1403/09/25	16,090	15,880	16,430	16,100	0.88	866	6M	103B
1403/09/24	15,550	15,550	15,960	15,960	2.97	873	22M	355B
1403/09/21	15,570	15,200	16,000	15,500	(1.02)	1,735	33M	509B
1403/09/20	16,130	15,350	16,130	15,660	(1.01)	1,647	4M	68B
1403/09/19	15,580	15,400	15,860	15,820	2.73	792	8M	128B
1403/09/18	16,000	15,210	16,000	15,400	(1.79)	1,515	11M	164B
1403/09/17	15,690	15,230	15,690	15,680	2.89	1,202	25M	397B
1403/09/14	15,330	15,330	15,330	15,240	2.35	350	6M	99B
1403/09/13	15,030	15,030	15,030	14,890	1.99	306	5M	81B
1403/09/12	14,850	14,850	14,850	14,600	1.25	334	3M	50B
1403/09/11	14,450	14,450	14,450	14,420	2.78	350	7M	106B
1403/09/10	14,030	14,030	14,030	14,030	2.93	675	18M	258B
1403/09/07	13,940	13,680	13,950	13,630	0.59	306	2M	23B
1403/09/06	13,830	13,830	13,830	13,550	0.89	369	2M	32B
1403/09/05	13,790	13,790	13,790	13,430	0.30	229	730K	10B
1403/09/04	13,120	13,120	13,750	13,390	0.30	467	1M	19B
1403/09/03	12,990	12,990	13,490	13,350	0.0	322	779K	10B
1403/08/30	13,030	12,990	13,290	13,350	(0.3)	269	803K	10B
1403/08/29	13,420	13,010	13,740	13,390	0.0	310	695K	9B
1403/08/28	13,150	13,150	13,710	13,390	0.15	320	769K	10B
1403/08/27	13,380	13,300	13,680	13,370	0.0	185	574K	8B
1403/08/26	13,010	13,010	13,650	13,370	0.22	488	1M	18B
1403/08/23	13,050	12,980	13,340	13,340	(0.07)	237	205K	3B
1403/08/22	13,060	13,000	13,200	13,350	(0.37)	299	1M	15B
1403/08/21	13,210	13,070	13,660	13,400	(0.07)	225	425K	6B
1403/08/20	13,130	13,130	13,580	13,410	0.0	306	457K	6B
1403/08/19	13,320	13,020	13,320	13,410	(0.07)	204	308K	4B
1403/08/16	13,030	13,030	13,050	13,420	(0.07)	150	209K	3B
1403/08/15	13,040	13,040	13,340	13,430	(0.07)	178	196K	3B
1403/08/14	13,050	13,050	13,060	13,440	(0.07)	144	240K	3B
1403/08/13	13,390	13,060	13,390	13,450	(0.07)	576	182K	2B
1403/08/12	13,110	13,090	13,130	13,460	(0.22)	151	546K	7B
1403/08/09	13,350	13,110	13,350	13,490	(0.15)	1,159	402K	5B
1403/08/08	13,330	13,130	13,340	13,510	(0.15)	715	367K	5B
1403/08/07	13,650	13,230	13,670	13,530	(0.07)	484	369K	5B
1403/08/06	13,210	13,210	13,740	13,540	0.0	190	318K	4B
1403/08/05	13,160	13,160	13,500	13,540	(0.15)	794	663K	9B
1403/08/02	13,160	13,160	13,160	13,560	0.0	6	1K	16M
1403/08/01	13,160	13,160	13,160	13,560	0.0	9	8K	104M
1403/07/30	13,160	13,160	13,160	13,560	0.0	29	20K	266M
1403/07/29	13,160	13,160	13,160	13,560	0.0	8	10K	137M
1403/07/28	13,510	13,170	13,510	13,560	(0.07)	595	176K	2B
1403/07/25	13,180	13,180	13,390	13,570	(0.07)	717	247K	3B
1403/07/24	13,180	13,180	13,300	13,580	0.0	98	98K	1B
1403/07/23	13,300	13,200	13,500	13,580	(0.15)	352	345K	5B
1403/07/22	13,560	13,480	13,660	13,600	0.0	477	252K	3B
1403/07/21	13,600	13,500	13,960	13,600	0.07	328	581K	8B
1403/07/18	13,790	13,540	13,790	13,590	(0.59)	871	5M	72B
1403/07/17	13,550	13,540	13,600	13,670	0.0	172	322K	4B
1403/07/16	13,550	13,550	13,740	13,670	(0.07)	647	720K	10B
1403/07/15	13,550	13,550	13,550	13,680	0.0	10	5K	63M
1403/07/14	13,550	13,550	13,550	13,680	0.0	8	8K	106M
1403/07/11	13,550	13,550	13,550	13,680	0.0	13	41K	556M
1403/07/10	13,550	13,550	13,550	13,680	0.0	4	4K	60M
1403/07/09	13,550	13,550	13,680	13,680	0.0	797	347K	5B
1403/07/08	13,630	13,550	13,670	13,680	0.0	105	155K	2B
1403/07/07	13,550	13,550	13,750	13,680	0.0	88	167K	2B
1403/07/04	13,680	13,500	13,800	13,680	0.0	210	547K	7B
1403/07/03	13,380	13,380	13,740	13,680	0.0	253	392K	5B
1403/07/02	13,440	13,350	13,720	13,680	(0.29)	824	1M	19B
1403/07/01	13,760	13,690	13,850	13,720	0.0	212	202K	3B
1403/06/28	13,440	13,440	13,890	13,720	0.0	405	419K	6B
1403/06/27	13,460	13,450	13,840	13,720	0.0	241	181K	2B
1403/06/26	13,320	13,320	13,780	13,720	0.0	465	398K	5B
1403/06/25	13,330	13,310	13,730	13,720	0.0	382	145K	2B
1403/06/24	13,450	13,330	13,660	13,720	(0.15)	295	577K	8B
1403/06/21	13,580	13,470	13,690	13,740	(0.07)	236	253K	3B
1403/06/20	13,570	13,570	13,870	13,750	0.0	270	262K	4B
1403/06/19	13,720	13,520	13,900	13,750	0.0	156	130K	2B
1403/06/18	13,860	13,590	13,950	13,750	0.0	424	360K	5B
1403/06/17	13,630	13,630	14,020	13,750	0.0	222	110K	2B
1403/06/13	14,010	13,870	14,020	13,750	0.0	235	231K	3B
1403/06/11	13,890	13,730	14,010	13,750	0.07	930	555K	8B
1403/06/10	13,890	13,570	13,890	13,740	0.0	592	336K	5B
1403/06/07	13,520	13,470	13,950	13,740	0.0	679	572K	8B
1403/06/06	13,730	13,480	13,930	13,740	0.0	1,172	384K	5B
1403/06/05	13,870	13,680	14,000	13,740	0.0	700	288K	4B
1403/06/03	13,890	13,740	13,890	13,740	0.0	325	336K	5B
1403/05/31	13,860	13,580	13,860	13,740	0.0	797	489K	7B
1403/05/30	13,540	13,540	13,870	13,740	0.0	243	120K	2B
1403/05/29	13,480	13,480	13,800	13,740	(0.07)	550	299K	4B
1403/05/28	13,780	13,570	13,780	13,750	0.0	348	241K	3B
1403/05/27	13,680	13,590	13,890	13,750	0.0	369	306K	4B
1403/05/24	13,660	13,620	13,720	13,750	0.0	85	51K	697M
1403/05/23	13,630	13,630	13,760	13,750	(0.07)	326	616K	8B
1403/05/22	13,780	13,630	13,780	13,760	0.0	492	519K	7B
1403/05/21	13,800	13,630	13,800	13,760	0.0	458	316K	4B
1403/05/20	13,720	13,640	13,770	13,760	(0.07)	335	929K	13B
1403/05/16	13,640	13,640	13,830	13,770	0.0	464	312K	4B
1403/05/15	13,840	13,650	13,840	13,770	(0.07)	520	680K	9B
1403/05/14	13,730	13,660	13,850	13,780	(0.07)	1,457	860K	12B
1403/05/13	13,850	13,180	13,850	13,790	(0.58)	1,140	1M	18B
1403/05/10	13,890	13,490	13,990	13,870	(0.14)	639	737K	10B
1403/05/09	14,100	13,870	14,100	13,890	0.0	364	638K	9B
1403/05/08	13,890	13,540	14,100	13,890	0.0	312	708K	10B
1403/05/06	14,110	13,940	14,110	13,890	0.0	281	367K	5B
1403/05/03	14,030	13,890	14,100	13,890	0.0	259	339K	5B
1403/05/02	13,710	13,700	14,080	13,890	0.0	188	332K	5B
1403/05/01	13,700	13,700	14,080	13,890	0.0	270	830K	12B
1403/04/31	13,890	13,720	14,050	13,890	0.0	299	1M	14B
1403/04/30	13,890	13,800	14,090	13,890	0.0	247	531K	7B
1403/04/27	13,900	13,900	14,140	13,890	0.07	259	437K	6B
1403/04/24	13,870	13,870	14,000	13,880	0.07	258	505K	7B
1403/04/23	13,920	13,850	14,120	13,870	0.07	552	1M	18B
1403/04/20	13,860	13,850	14,000	13,860	0.0	325	738K	10B
1403/04/19	13,870	13,840	14,140	13,860	0.0	150	257K	4B
1403/04/18	13,860	13,800	14,000	13,860	0.0	271	590K	8B
1403/04/17	14,250	13,920	14,250	13,860	0.07	252	449K	6B
1403/04/16	14,200	14,000	14,570	13,850	0.73	507	2M	23B
1403/04/13	14,040	13,980	14,150	13,750	0.07	181	412K	6B
1403/04/12	13,830	13,830	14,080	13,740	0.07	225	481K	7B
1403/04/11	13,690	13,690	13,840	13,730	0.0	330	1M	14B
1403/04/10	13,730	13,530	13,740	13,730	0.0	328	798K	11B
1403/04/09	13,750	13,710	13,870	13,730	0.0	269	870K	12B
1403/04/06	13,780	13,710	13,810	13,730	0.0	181	378K	5B
1403/04/04	13,860	13,720	13,860	13,730	0.0	245	555K	8B
1403/04/03	13,720	13,720	13,780	13,730	0.0	200	723K	10B
1403/04/02	13,730	13,550	13,840	13,730	0.0	193	394K	5B
1403/03/30	13,730	13,680	13,840	13,730	0.0	559	1M	16B
1403/03/29	13,500	13,500	13,800	13,730	0.0	225	612K	8B
1403/03/27	13,780	13,500	13,880	13,730	0.0	273	568K	8B
1403/03/26	13,720	13,720	13,810	13,730	0.07	277	764K	11B
1403/03/23	13,710	13,700	13,900	13,720	0.0	194	419K	6B
1403/03/22	13,880	13,540	13,980	13,720	0.0	159	401K	6B
1403/03/21	13,650	13,600	13,860	13,720	0.07	273	828K	11B
1403/03/20	13,710	13,690	13,720	13,710	0.0	329	1M	19B
1403/03/19	13,450	13,450	13,800	13,710	0.0	346	1M	20B
1403/03/16	13,700	13,670	13,810	13,710	0.0	367	1M	15B
1403/03/13	13,700	13,640	13,720	13,710	0.0	308	1M	16B
1403/03/12	13,710	13,470	13,910	13,710	0.07	376	1M	14B
1403/03/09	13,670	13,670	13,910	13,700	0.15	289	718K	10B
1403/03/08	13,500	13,500	13,900	13,680	0.22	317	1M	15B
1403/03/07	13,430	13,430	13,880	13,650	0.0	450	2M	30B
1403/03/06	13,630	13,600	13,720	13,650	0.07	701	4M	49B
1403/03/05	13,650	13,370	13,790	13,640	0.0	704	4M	48B
1403/03/01	13,430	13,430	13,880	13,640	0.07	464	2M	21B
1403/02/30	13,680	13,500	14,020	13,630	0.29	795	5M	72B
1403/02/29	13,390	13,390	14,000	13,590	1.65	778	3M	43B
1403/02/26	13,160	12,990	13,600	13,370	3.00	791	6M	81B
1403/02/25	12,500	12,500	13,310	12,980	2.37	1,080	5M	60B
1403/02/24	12,450	12,410	12,890	12,680	1.77	848	8M	103B
1403/02/23	12,070	12,070	13,000	12,460	0.48	445	2M	27B
1403/02/17	13,810	13,750	14,540	14,000	0.94	725	3M	39B
1403/02/16	14,040	13,560	14,490	13,870	0.36	432	1M	19B
1403/02/12	14,160	13,940	14,390	13,820	0.58	380	1M	19B
1403/02/11	14,050	13,590	14,220	13,740	1.40	761	3M	43B
1403/02/10	13,900	13,450	14,110	13,550	0.44	531	2M	22B
1403/02/09	13,820	13,160	14,010	13,490	0.90	724	2M	34B
1403/02/08	13,420	13,420	13,910	13,370	0.83	672	2M	26B
1403/02/05	12,860	12,860	13,700	13,260	1.53	762	4M	53B
1403/02/04	13,080	12,860	13,190	13,060	(0.15)	388	1M	15B
1403/02/03	13,010	12,900	13,200	13,080	(0.08)	394	829K	11B
1403/02/02	13,400	13,000	13,400	13,090	0.08	415	786K	10B
1403/02/01	13,040	13,040	13,400	13,080	0.23	471	1M	17B
1403/01/29	12,940	12,940	13,010	13,050	(0.15)	237	1M	18B
1403/01/28	12,980	12,950	13,000	13,070	(0.08)	89	463K	6B
1403/01/27	12,970	12,970	13,230	13,080	(0.15)	330	1M	19B
1403/01/26	12,980	12,980	12,980	13,100	(0.08)	41	518K	7B
1403/01/25	12,900	12,640	12,900	13,110	(1.43)	834	2M	31B
1403/01/21	13,000	12,800	13,650	13,300	0.0	451	1M	17B
1403/01/20	12,900	12,900	13,200	13,300	(0.3)	445	1M	17B
1403/01/19	12,790	12,790	13,100	13,340	(0.52)	491	1M	14B
1403/01/18	13,020	12,860	13,200	13,410	(0.89)	686	2M	22B
1403/01/15	13,080	12,940	13,490	13,530	(0.66)	594	2M	21B
1403/01/14	13,360	13,100	13,360	13,620	(0.44)	409	916K	12B
1403/01/11	13,360	13,360	13,720	13,680	(0.29)	473	1M	17B
1403/01/08	13,470	13,350	13,960	13,720	(0.15)	504	1M	19B
1403/01/07	13,420	13,420	13,810	13,740	(0.15)	400	829K	11B
1403/01/06	13,850	13,630	14,090	13,760	0.07	388	1M	16B
1403/01/05	13,400	13,400	14,040	13,750	(0.15)	754	3M	44B
1402/12/28	13,200	13,200	13,790	13,770	(0.86)	610	2M	31B
1402/12/27	13,660	13,290	13,750	13,890	(0.64)	569	2M	21B
1402/12/26	14,010	13,380	14,080	13,980	(0.43)	546	1M	17B
1402/12/23	13,820	13,570	14,370	14,040	0.0	729	2M	26B
1402/12/22	14,100	13,530	14,380	14,040	0.14	1,053	4M	53B
1402/12/21	14,120	14,000	14,120	14,020	4.24	977	7M	96B
1402/12/20	13,920	13,920	13,920	13,450	1.43	340	2M	32B
1402/12/16	13,840	13,840	13,840	13,260	0.53	313	909K	13B
1402/12/15	13,050	13,050	13,670	13,190	1.31	792	2M	34B
1402/12/14	13,470	13,010	13,470	13,020	0.08	370	785K	10B
1402/12/13	13,000	13,000	13,490	13,010	0.39	527	2M	21B
1402/12/12	12,950	12,810	13,170	12,960	0.08	371	1M	13B
1402/12/09	13,140	12,930	13,140	12,950	0.0	279	324K	4B
1402/12/08	13,000	12,800	13,100	12,950	0.08	449	1M	19B
1402/12/07	12,720	12,720	13,070	12,940	0.0	385	876K	11B
1402/12/05	12,870	12,800	13,090	12,940	(0.15)	453	2M	27B
1402/12/02	13,040	12,880	13,130	12,960	0.0	280	684K	9B
1402/12/01	13,020	12,900	13,160	12,960	0.0	191	332K	4B
1402/11/30	12,900	12,850	13,140	12,960	0.08	313	665K	9B
1402/11/29	13,000	12,860	13,080	12,950	0.08	330	1M	15B
1402/11/28	12,850	12,850	13,110	12,940	0.08	387	1M	14B
1402/11/25	13,100	12,830	13,100	12,930	0.08	433	654K	9B
1402/11/24	13,000	12,970	13,140	12,920	0.16	483	1M	14B
1402/11/23	12,900	12,900	13,100	12,900	0.08	394	1M	14B
1402/11/21	13,120	12,860	13,120	12,890	0.08	348	738K	10B
1402/11/18	12,870	12,810	13,110	12,880	0.08	372	602K	8B
1402/11/17	13,110	12,850	13,110	12,870	0.16	403	991K	13B
1402/11/16	12,610	12,610	13,070	12,850	0.08	464	2M	19B
1402/11/15	12,560	12,560	12,980	12,840	0.0	341	650K	8B
1402/11/14	12,580	12,570	12,940	12,840	(0.08)	393	761K	10B
1402/11/11	12,850	12,520	12,930	12,850	0.0	320	803K	10B
1402/11/10	12,650	12,450	12,790	12,850	(0.16)	429	715K	9B
1402/11/09	12,880	12,620	12,950	12,870	(0.08)	336	1M	16B
1402/11/08	12,710	12,710	12,990	12,880	0.0	309	567K	7B
1402/11/07	12,580	12,580	13,130	12,880	0.0	451	1M	16B
1402/11/04	12,790	12,580	12,990	12,880	(0.08)	309	712K	9B
1402/11/03	12,760	12,450	12,990	12,890	(0.31)	473	1M	17B
1402/11/02	12,810	12,750	12,980	12,930	(0.08)	304	410K	5B
1402/11/01	12,900	12,740	13,030	12,940	(0.08)	378	1M	17B
1402/10/30	12,960	12,790	13,020	12,950	(0.08)	455	2M	20B
1402/10/27	13,060	12,900	13,060	12,960	0.0	363	695K	9B
1402/10/26	12,820	12,810	13,020	12,960	(0.08)	417	2M	22B
1402/10/25	12,980	12,870	13,060	12,970	0.0	359	827K	11B
1402/10/24	12,970	12,810	13,080	12,970	0.0	524	1M	13B
1402/10/23	12,810	12,790	12,980	12,970	(0.08)	510	829K	11B
1402/10/20	12,960	12,780	13,050	12,980	0.0	445	731K	9B
1402/10/19	12,840	12,760	13,080	12,980	(0.08)	364	834K	11B
1402/10/18	12,820	12,820	13,040	12,990	(0.08)	360	762K	10B
1402/10/17	12,800	12,780	13,090	13,000	(0.08)	460	799K	10B
1402/10/16	12,870	12,830	12,980	13,010	(0.08)	333	582K	7B
1402/10/13	12,990	12,880	13,120	13,020	0.0	280	632K	8B
1402/10/12	12,820	12,810	13,130	13,020	(0.08)	440	870K	11B
1402/10/11	12,910	12,830	13,050	13,030	(0.15)	470	1M	14B
1402/10/10	12,990	12,910	13,170	13,050	(0.08)	427	635K	8B
1402/10/09	12,920	12,920	13,100	13,060	(0.15)	600	2M	30B
1402/10/06	13,090	12,800	13,090	13,080	(0.08)	384	922K	12B
1402/10/05	12,900	12,800	13,150	13,090	(0.08)	381	1M	15B
1402/10/04	12,990	12,900	13,020	13,100	(0.08)	386	756K	10B
1402/10/03	12,920	12,920	13,120	13,110	(0.08)	430	834K	11B
1402/10/02	13,260	12,900	13,260	13,120	(0.08)	427	1M	14B
1402/09/29	13,120	13,020	13,210	13,130	0.0	297	651K	9B
1402/09/28	13,010	13,010	13,490	13,130	0.15	530	1M	15B
1402/09/27	12,930	12,930	13,340	13,110	0.15	585	1M	18B
1402/09/25	12,940	12,930	13,120	13,090	0.0	438	765K	10B
1402/09/22	13,100	12,890	13,100	13,090	(0.08)	312	606K	8B
1402/09/21	12,900	12,890	13,080	13,100	(0.15)	388	1M	13B
1402/09/20	12,890	12,890	13,150	13,120	(0.15)	472	1M	15B
1402/09/19	12,900	12,880	13,130	13,140	(0.08)	409	781K	10B
1402/09/18	13,200	12,860	13,250	13,150	(0.23)	594	1M	15B
1402/09/15	13,150	13,080	13,410	13,180	0.0	443	1M	14B
1402/09/14	13,150	13,070	13,510	13,180	0.23	627	2M	25B
1402/09/13	13,310	13,120	13,480	13,150	0.23	564	2M	20B
1402/09/12	13,110	13,100	13,400	13,120	0.15	507	1M	14B
1402/09/11	13,050	12,970	13,460	13,100	0.31	622	2M	24B
1402/09/08	12,870	12,710	13,150	13,060	(0.08)	531	1M	16B
1402/09/07	12,790	12,670	12,890	13,070	(0.15)	390	603K	8B
1402/09/06	13,050	12,830	13,050	13,090	(0.23)	463	1M	14B
1402/09/05	12,730	12,730	13,140	13,120	(0.23)	453	1M	19B
1402/09/04	12,840	12,740	13,040	13,150	(0.3)	557	994K	13B
1402/09/01	12,840	12,840	13,090	13,190	(0.38)	602	1M	16B
1402/08/30	12,860	12,830	13,300	13,240	(0.53)	674	2M	22B
1402/08/29	12,980	12,850	13,190	13,310	(1.55)	1,065	3M	36B
1402/08/28	13,170	12,970	13,400	13,520	(0.88)	772	2M	24B
1402/08/27	13,460	13,220	13,460	13,640	(0.58)	604	1M	19B
1402/08/24	13,210	13,210	13,750	13,720	(0.65)	740	2M	25B
1402/08/23	14,080	13,390	14,320	13,810	0.44	1,331	4M	55B
1402/08/22	13,850	13,550	13,900	13,750	3.85	1,544	7M	92B
1402/08/21	13,200	13,190	13,460	13,240	3.28	1,072	6M	76B
1402/08/20	12,520	12,520	13,110	12,820	2.64	955	5M	60B
1402/08/17	12,780	12,500	12,980	12,490	0.16	382	706K	9B
1402/08/16	12,780	12,550	12,990	12,470	0.40	509	1M	14B
1402/08/15	12,210	12,210	12,650	12,420	0.24	399	1M	18B
1402/08/14	12,380	12,380	12,570	12,390	0.08	359	876K	11B
1402/08/13	12,090	12,090	12,580	12,380	0.0	464	1M	15B
1402/08/10	12,120	11,980	12,390	12,380	(0.16)	234	734K	9B
1402/08/09	12,200	12,150	12,380	12,400	(0.08)	312	513K	6B
1402/08/08	12,410	12,240	12,430	12,410	(0.16)	459	1M	17B
1402/08/07	12,140	12,140	12,660	12,430	(0.16)	392	1M	12B
1402/08/06	12,350	11,990	12,620	12,450	(1.35)	641	3M	33B
1402/08/03	12,620	12,360	12,620	12,620	(0.16)	262	894K	11B
1402/08/02	12,360	12,350	12,590	12,640	(0.32)	368	1M	18B
1402/08/01	12,450	12,430	12,670	12,680	(0.08)	246	441K	6B
1402/07/30	12,410	12,400	12,650	12,690	(0.16)	322	1M	13B
1402/07/29	12,270	12,270	12,690	12,710	(0.31)	342	1M	17B
1402/07/26	12,550	12,200	12,620	12,750	(0.31)	384	732K	9B
1402/07/25	12,530	12,530	13,070	12,790	0.08	383	1M	13B
1402/07/24	12,430	12,430	13,150	12,780	0.0	481	1M	15B
1402/07/23	12,470	12,300	12,720	12,780	(0.23)	332	698K	9B
1402/07/22	12,440	12,270	12,690	12,810	(0.31)	399	796K	10B
1402/07/19	13,000	12,600	13,020	12,850	(0.16)	557	948K	12B
1402/07/18	12,430	12,430	13,200	12,870	(0.16)	491	1M	16B
1402/07/17	12,390	12,390	12,800	12,890	(0.46)	481	1M	17B
1402/07/16	12,920	12,540	12,960	12,950	(1.89)	962	3M	40B
1402/07/15	13,200	12,890	13,240	13,200	(0.45)	707	2M	22B
1402/07/12	13,080	13,080	13,220	13,260	(0.08)	593	868K	11B
1402/07/10	13,010	12,980	13,230	13,270	(0.45)	874	2M	22B
1402/07/09	13,220	13,040	13,370	13,330	(0.3)	797	2M	20B
1402/07/08	13,370	13,200	13,440	13,370	(0.07)	885	2M	22B
1402/07/05	13,230	13,140	13,460	13,380	(0.52)	1,176	3M	41B
1402/07/04	13,420	13,200	13,430	13,450	(0.22)	686	1M	16B
1402/07/03	13,500	13,250	13,510	13,480	(0.22)	686	1M	20B
1402/07/01	13,380	13,320	13,590	13,510	(0.15)	666	2M	20B
1402/06/29	13,440	13,360	13,500	13,530	(0.07)	362	612K	8B
1402/06/28	13,340	13,340	13,500	13,540	(0.07)	352	589K	8B
1402/06/27	13,790	13,410	13,790	13,550	(0.07)	381	984K	13B
1402/06/26	13,590	13,430	13,590	13,560	(0.07)	603	1M	20B
1402/06/22	13,500	13,360	13,560	13,570	(0.07)	350	782K	11B
1402/06/21	13,300	13,300	13,600	13,580	(0.15)	466	1M	16B
1402/06/20	13,500	13,280	13,550	13,600	(0.22)	466	1M	17B
1402/06/19	13,420	13,370	13,740	13,630	(0.15)	487	1M	18B
1402/06/18	13,650	13,400	13,940	13,650	(0.07)	595	1M	18B
1402/06/14	13,630	13,630	13,900	13,660	0.37	809	2M	34B
1402/06/13	13,430	13,430	13,740	13,610	0.0	531	1M	15B
1402/06/12	13,350	13,350	13,750	13,610	(0.07)	557	1M	16B
1402/06/11	13,600	13,330	13,890	13,620	(0.15)	540	1M	18B
1402/06/08	13,380	13,380	13,750	13,640	(0.07)	666	2M	21B
1402/06/07	13,300	13,300	13,780	13,650	0.0	460	866K	12B
1402/06/06	13,990	13,570	13,990	13,650	0.07	537	952K	13B
1402/06/05	13,770	13,700	14,040	13,640	0.81	697	2M	34B
1402/06/04	13,220	13,220	13,800	13,530	0.22	736	2M	21B
1402/06/01	12,970	12,970	13,460	13,500	(0.3)	437	1M	15B
1402/05/31	12,930	12,930	13,380	13,540	(0.37)	427	860K	11B
1402/05/30	13,140	13,140	13,540	13,590	(0.29)	439	1M	16B
1402/05/29	13,270	13,020	13,400	13,630	(0.44)	475	1M	16B
1402/05/28	13,410	13,230	13,630	13,690	(0.36)	585	994K	13B
1402/05/25	13,440	13,410	13,690	13,740	(0.22)	438	671K	9B
1402/05/24	13,520	13,410	13,740	13,770	(0.36)	415	1M	15B
1402/05/23	13,820	13,600	13,940	13,820	(0.07)	435	1M	20B
1402/05/22	13,550	13,350	13,880	13,830	(0.93)	791	2M	33B
1402/05/21	13,860	13,560	14,230	13,960	(0.78)	631	2M	28B
1402/05/18	13,900	13,900	14,350	14,070	0.14	657	3M	41B
1402/05/17	13,940	13,850	14,180	14,050	(0.21)	527	2M	22B
1402/05/16	14,000	13,910	14,250	14,080	(0.07)	607	2M	29B
1402/05/15	14,100	13,640	14,300	14,090	(0.14)	463	1M	17B
1402/05/14	14,270	14,050	14,480	14,110	0.57	633	3M	42B
1402/05/10	13,860	13,860	14,090	14,030	0.0	612	1M	19B
1402/05/09	13,610	13,550	14,000	14,030	(0.36)	605	1M	16B
1402/05/08	14,250	13,620	14,260	14,080	(1.26)	812	3M	41B
1402/05/07	14,060	14,060	14,230	14,260	(0.07)	276	893K	13B
1402/05/04	14,130	14,080	14,270	14,270	(0.14)	439	901K	13B
1402/05/03	14,070	14,070	14,360	14,290	(0.14)	536	2M	23B
1402/05/02	14,010	14,010	14,440	14,310	(0.21)	666	2M	21B
1402/05/01	13,950	13,710	14,200	14,340	(0.49)	611	1M	20B
1402/04/31	14,260	13,960	14,280	14,410	(1.91)	983	3M	48B
1402/04/28	14,690	14,210	14,940	14,690	0.07	1,136	3M	48B
1402/04/27	14,190	14,190	14,990	14,680	0.0	1,022	3M	38B
1402/04/26	14,430	14,210	14,650	14,680	(1.81)	1,146	3M	44B
1402/04/25	14,700	14,400	14,920	14,950	(0.86)	828	2M	26B
1402/04/24	14,610	14,610	15,280	15,080	(0.07)	758	1M	18B
1402/04/21	14,770	14,520	15,040	15,090	(1.24)	1,031	2M	37B
1402/04/20	15,100	14,800	15,230	15,280	(0.59)	928	2M	25B
1402/04/19	15,170	15,000	15,590	15,370	(0.52)	841	2M	36B
1402/04/18	15,600	15,220	15,940	15,450	0.26	949	2M	30B
1402/04/17	15,470	15,350	15,790	15,410	0.98	1,353	3M	48B
1402/04/14	15,300	15,300	15,440	15,260	0.26	862	2M	31B
1402/04/13	15,350	15,250	15,520	15,220	0.26	1,053	2M	31B
1402/04/12	15,060	15,060	15,440	15,180	0.26	975	2M	33B
1402/04/11	15,000	15,000	15,330	15,140	0.07	1,017	1M	22B
1402/04/10	15,170	14,950	15,170	15,130	(0.26)	904	2M	34B
1402/04/07	15,240	14,880	15,240	15,170	(0.26)	879	2M	30B
1402/04/06	15,270	15,000	15,440	15,210	(0.13)	1,136	3M	49B
1402/04/05	15,130	15,070	15,480	15,230	(0.07)	1,518	5M	72B
1402/04/04	15,110	15,110	15,360	15,240	0.13	1,096	3M	40B
1402/04/03	15,030	15,000	15,480	15,220	(0.26)	1,148	3M	39B
1402/03/31	15,120	15,000	15,500	15,260	(0.33)	1,489	3M	49B
1402/03/30	15,300	15,100	15,490	15,310	0.07	965	3M	44B
1402/03/29	15,300	15,080	15,500	15,300	(0.2)	1,082	3M	40B
1402/03/28	15,790	14,860	15,790	15,330	(0.07)	1,407	3M	48B
1402/03/27	15,080	15,080	15,670	15,340	2.40	1,766	5M	85B
1402/03/24	15,200	15,000	15,420	14,980	1.08	1,348	3M	50B
1402/03/23	14,610	14,540	15,200	14,820	(3.14)	2,782	9M	140B
1402/03/22	15,690	15,210	16,200	15,300	(4.43)	1,928	8M	121B
1402/03/21	15,680	15,680	16,250	16,010	(0.68)	2,047	3M	44B
1402/03/20	16,200	15,660	16,380	16,120	(2.13)	1,629	4M	61B
1402/03/17	16,400	15,980	16,900	16,470	(0.24)	2,154	5M	79B
1402/03/16	17,160	16,280	17,200	16,510	(2.48)	2,762	9M	141B
1402/03/13	16,920	16,650	17,400	16,930	0.47	1,160	2M	31B
1402/03/10	16,990	16,540	16,990	16,850	(0.24)	1,137	3M	43B
1402/03/09	16,900	16,720	17,200	16,890	(0.06)	1,693	4M	71B
1402/03/08	16,410	16,410	17,500	16,900	(0.65)	1,912	5M	77B
1402/03/07	17,390	16,990	17,700	17,010	(4.87)	1,271	9M	152B
1402/03/06	18,370	17,710	18,570	17,880	(4.08)	2,269	7M	127B
1402/03/03	19,150	18,400	19,150	18,640	(1.58)	2,090	6M	104B
1402/03/02	19,300	18,530	19,300	18,940	(0.58)	2,181	8M	147B
1402/03/01	19,940	18,960	19,940	19,050	(4.51)	4,748	18M	339B
1402/02/31	20,000	19,360	20,200	19,950	(0.2)	1,841	7M	148B
1402/02/30	19,500	19,150	20,100	19,990	4.39	3,283	20M	400B
1402/02/27	18,990	18,990	19,660	19,150	(4.15)	4,488	18M	341B
1402/02/25	19,420	19,420	19,420	19,980	(2.25)	381	3M	50B
1402/02/16	21,470	20,600	21,470	20,980	(0.38)	4,550	14M	304B
1402/02/13	21,210	20,700	21,750	21,060	(0.99)	4,038	10M	200B
1402/02/12	21,700	21,010	21,890	21,270	(0.23)	4,509	16M	331B
1402/02/11	21,980	20,840	21,980	21,320	(1.98)	3,864	13M	280B
1402/02/10	22,790	21,500	22,790	21,750	(1.94)	4,913	18M	401B
1402/02/09	22,180	22,000	22,180	22,180	4.97	5,550	55M	1T
1402/02/06	21,130	21,130	21,130	21,130	4.97	3,367	49M	1T
1402/02/05	19,200	19,030	20,160	20,130	4.84	3,225	32M	654B
1402/02/04	19,410	18,800	19,410	19,200	(1.49)	2,091	5M	88B
1402/01/30	19,200	19,040	19,910	19,490	(0.86)	2,142	4M	74B
1402/01/29	20,130	19,010	20,130	19,660	(0.25)	3,317	8M	159B
1402/01/28	20,270	19,520	20,270	19,710	1.44	2,089	4M	89B
1402/01/27	19,440	19,000	19,470	19,430	4.74	2,878	10M	201B
1402/01/26	18,000	17,980	18,690	18,550	4.21	2,036	6M	112B
1402/01/22	17,640	17,360	18,100	17,800	(0.06)	1,990	4M	67B
1402/01/21	18,150	17,250	18,510	17,810	(1.77)	3,500	8M	149B
1402/01/20	18,320	17,820	18,600	18,130	1.12	2,072	4M	81B
1402/01/19	17,380	17,380	18,000	17,930	4.55	2,509	7M	128B
1402/01/16	16,910	16,910	17,490	17,150	0.70	1,699	3M	59B
1402/01/15	16,990	16,860	17,300	17,030	0.18	2,025	4M	66B
1402/01/14	17,030	16,440	17,230	17,000	(0.12)	2,132	4M	75B
1402/01/09	17,280	16,830	17,280	17,020	0.0	2,085	5M	86B
1402/01/08	17,150	16,860	17,470	17,020	0.0	2,130	4M	68B
1402/01/06	16,640	16,470	16,890	16,870	4.85	2,103	8M	138B
1402/01/05	16,150	16,150	16,600	16,090	1.39	1,392	3M	48B
1401/12/28	16,100	16,000	16,290	15,870	0.63	1,034	2M	34B
1401/12/27	15,680	15,680	16,200	15,770	1.15	1,576	3M	54B
1401/12/24	15,580	15,430	15,850	15,590	0.06	1,189	2M	25B
1401/12/23	15,230	15,230	15,650	15,580	(0.38)	3,250	2M	35B
1401/12/22	15,120	15,120	15,670	15,640	(0.19)	1,646	2M	25B
1401/12/21	15,440	15,110	15,730	15,670	(0.51)	1,464	2M	29B
1401/12/20	15,650	15,520	16,060	15,750	(0.13)	1,342	2M	35B
1401/12/16	15,870	15,430	15,870	15,770	(0.13)	1,106	2M	35B
1401/12/15	15,550	15,320	15,860	15,790	(0.32)	955	2M	26B
1401/12/14	15,520	15,520	15,990	15,840	(0.31)	1,171	2M	29B
1401/12/13	15,750	15,400	16,070	15,890	(0.75)	1,409	3M	39B
1401/12/10	16,160	15,680	16,280	16,010	0.0	1,325	3M	48B
1401/12/09	16,170	15,500	16,280	16,010	0.19	1,308	3M	44B
1401/12/08	15,900	15,510	16,330	15,980	(0.31)	1,535	3M	55B
1401/12/07	16,730	15,520	16,730	16,030	0.56	2,017	5M	85B
1401/12/06	15,600	15,460	16,200	15,940	3.31	1,353	5M	87B
1401/12/03	14,990	14,990	15,450	15,430	(0.32)	885	2M	25B
1401/12/02	15,770	15,240	15,770	15,480	1.31	1,628	6M	99B
1401/12/01	14,990	14,980	15,740	15,280	1.73	1,547	6M	90B
1401/11/30	14,880	14,850	15,020	15,020	(0.13)	944	1M	20B
1401/11/26	14,810	14,810	15,080	15,040	(0.07)	780	1M	16B
1401/11/25	15,010	14,800	15,050	15,050	(0.13)	767	1M	15B
1401/11/24	15,000	14,910	15,290	15,070	(0.07)	940	2M	23B
1401/11/23	15,110	14,800	15,110	15,080	(0.2)	989	2M	23B
1401/11/19	15,280	14,890	15,280	15,110	(0.33)	1,278	2M	33B
1401/11/18	15,000	14,870	15,370	15,160	0.0	1,178	3M	53B
1401/11/17	14,940	14,590	15,250	15,160	(0.39)	1,056	2M	28B
1401/11/16	15,100	14,990	15,360	15,220	(0.13)	1,299	3M	46B
1401/11/12	15,280	14,980	15,360	15,240	(0.26)	1,300	3M	41B
1401/11/11	15,230	14,890	15,500	15,280	0.07	2,037	4M	68B
1401/11/10	15,360	14,740	15,510	15,270	(1.55)	1,716	4M	58B
1401/11/09	15,730	15,410	16,000	15,510	(4.38)	1,786	6M	100B
1401/11/08	16,200	15,900	16,590	16,220	(2.29)	2,813	6M	95B
1401/11/05	16,890	16,170	16,890	16,600	(1.72)	1,625	4M	58B
1401/11/04	16,750	16,750	17,090	16,890	0.06	1,502	4M	71B
1401/11/03	17,080	16,630	17,440	16,880	(2.43)	2,824	7M	112B
1401/11/02	17,230	16,930	17,470	17,300	(0.97)	2,008	4M	64B
1401/11/01	17,700	17,200	17,780	17,470	(0.74)	1,621	5M	80B
1401/10/28	17,400	17,400	17,690	17,600	(0.06)	1,862	4M	78B
1401/10/27	17,700	17,400	17,980	17,610	0.86	3,114	12M	208B
1401/10/26	17,240	17,240	17,690	17,460	0.34	3,364	15M	255B
1401/10/24	17,300	17,010	17,460	17,400	(1.14)	1,593	4M	70B
1401/10/21	17,680	17,390	17,770	17,600	(1.01)	1,801	5M	94B
1401/10/20	17,700	17,400	18,250	17,780	0.11	2,977	11M	191B
1401/10/19	17,920	17,490	18,030	17,760	1.54	3,851	19M	331B
1401/10/18	17,190	16,870	17,900	17,490	2.58	5,480	37M	643B
1401/10/17	16,920	16,800	17,190	17,050	(0.41)	1,397	3M	45B
1401/10/14	16,880	16,630	16,880	17,120	(0.29)	671	941K	16B
1401/10/13	16,970	16,830	17,430	17,170	(0.46)	1,290	2M	36B
1401/10/12	16,790	16,790	17,600	17,250	(0.12)	1,300	2M	31B
1401/10/11	17,310	16,840	17,400	17,270	(0.4)	1,084	1M	25B
1401/10/10	17,400	16,800	17,680	17,340	(0.06)	1,694	4M	68B
1401/10/07	17,220	17,220	17,830	17,350	1.76	1,515	4M	62B
1401/10/05	16,960	16,820	17,490	17,050	0.77	1,363	3M	53B
1401/10/04	16,900	16,900	17,250	16,920	0.77	1,610	3M	58B
1401/10/03	16,410	16,410	16,940	16,790	0.0	1,287	4M	64B
1401/09/30	16,850	16,500	17,000	16,790	(0.24)	914	2M	28B
1401/09/29	17,300	16,500	17,350	16,830	0.18	1,112	2M	31B
1401/09/28	16,300	16,220	17,080	16,800	3.26	2,090	6M	101B
1401/09/27	16,260	16,050	16,390	16,270	0.06	1,105	2M	35B
1401/09/26	16,230	15,990	16,230	16,260	(0.25)	756	1M	20B
1401/09/23	16,240	16,220	16,480	16,300	0.0	552	792K	13B
1401/09/22	16,020	16,020	16,490	16,300	0.06	1,014	2M	34B
1401/09/21	16,330	15,930	16,330	16,290	(0.12)	546	904K	15B
1401/09/20	16,000	15,840	16,450	16,310	(0.43)	606	2M	29B
1401/09/19	16,220	15,680	16,220	16,380	(0.73)	795	2M	28B
1401/09/16	16,050	15,910	16,350	16,500	(0.84)	777	2M	25B
1401/09/15	16,440	16,170	16,440	16,640	(0.12)	383	326K	5B
1401/09/14	16,600	16,150	16,600	16,660	(0.18)	487	571K	9B
1401/09/13	16,260	16,210	16,550	16,690	(0.12)	454	300K	5B
1401/09/12	16,580	16,250	16,610	16,710	(0.12)	660	514K	8B
1401/09/09	16,680	16,070	16,680	16,730	(0.12)	510	410K	7B
1401/09/08	16,750	16,410	16,750	16,750	(0.12)	490	630K	10B
1401/09/07	16,770	16,350	16,770	16,770	0.0	429	321K	5B
1401/09/06	16,770	16,430	16,770	16,770	0.0	363	236K	4B
1401/09/05	16,530	16,500	16,770	16,770	0.0	431	364K	6B
1401/09/02	16,500	16,500	16,780	16,770	0.0	484	337K	6B
1401/09/01	16,760	16,500	16,770	16,770	0.0	393	181K	3B
1401/08/30	16,780	16,550	16,790	16,770	0.0	449	437K	7B
1401/08/29	16,400	16,400	16,790	16,770	0.0	448	646K	11B
1401/08/28	16,540	16,210	16,800	16,770	(0.12)	577	663K	11B
1401/08/25	16,490	16,490	16,800	16,790	0.0	409	549K	9B
1401/08/24	16,500	16,480	16,810	16,790	(0.06)	477	627K	10B
1401/08/23	16,700	16,370	16,820	16,800	(0.06)	535	622K	10B
1401/08/22	16,800	16,550	16,820	16,810	(0.06)	439	373K	6B
1401/08/21	16,560	16,560	16,990	16,820	0.0	434	338K	6B
1401/08/18	16,820	16,660	17,000	16,820	0.0	418	701K	12B
1401/08/17	16,900	16,720	17,300	16,820	0.06	531	374K	6B
1401/08/16	16,800	16,480	17,190	16,810	0.18	603	734K	13B
1401/08/15	17,010	16,710	17,100	16,780	0.06	484	416K	7B
1401/08/14	16,660	16,660	17,200	16,770	0.24	638	966K	16B
1401/08/11	16,820	16,390	16,930	16,730	0.0	443	537K	9B
1401/08/10	16,720	16,390	16,940	16,730	0.06	472	762K	13B
1401/08/09	16,830	16,700	16,930	16,720	0.12	474	979K	16B
1401/08/08	16,760	16,340	17,000	16,700	0.18	504	2M	31B
1401/08/07	16,680	15,820	16,950	16,670	0.12	1,038	3M	56B
1401/08/04	16,150	15,900	16,150	16,650	(0.48)	410	693K	11B
1401/08/03	16,000	15,990	16,270	16,730	(0.59)	754	889K	14B
1401/08/02	16,100	16,090	16,480	16,830	(0.59)	430	857K	14B
1401/08/01	16,270	16,180	16,600	16,930	(0.59)	489	861K	14B
1401/07/30	16,300	16,280	16,830	17,030	(0.58)	532	838K	14B
1401/07/27	16,430	16,410	16,500	17,130	(0.81)	534	1M	18B
1401/07/26	16,620	16,600	17,000	17,270	(1.14)	491	2M	28B
1401/07/25	16,690	16,660	16,700	17,470	(0.34)	353	506K	8B
1401/07/24	16,800	16,750	17,000	17,530	(0.57)	496	808K	14B
1401/07/23	16,810	16,810	17,200	17,630	(0.17)	370	347K	6B
1401/07/20	16,990	16,880	17,390	17,660	(0.56)	547	827K	14B
1401/07/19	17,750	16,920	18,000	17,760	(0.22)	463	722K	13B
1401/07/18	17,050	17,010	18,000	17,800	(0.56)	889	9M	162B
1401/07/17	17,160	17,090	17,550	17,900	(0.44)	394	642K	11B
1401/07/16	17,160	17,150	17,630	17,980	(0.39)	441	562K	10B
1401/07/12	17,260	17,240	17,770	18,050	(0.5)	321	680K	12B
1401/07/11	17,400	17,310	18,190	18,140	(0.44)	478	754K	13B
1401/07/10	17,520	17,400	17,520	18,220	(0.49)	417	624K	11B
1401/07/09	17,690	17,490	17,990	18,310	(0.33)	486	463K	8B
1401/07/06	17,580	17,580	18,190	18,370	(0.22)	488	531K	10B
1401/07/04	17,530	17,530	18,190	18,410	(0.11)	392	332K	6B
1401/07/02	17,560	17,560	17,890	18,430	(0.22)	311	314K	6B
1401/06/30	18,060	17,670	18,060	18,470	(0.27)	351	496K	9B
1401/06/29	18,070	18,020	18,250	18,520	(0.11)	319	352K	6B
1401/06/28	18,050	18,050	18,450	18,540	(0.11)	392	425K	8B
1401/06/27	18,090	18,090	18,500	18,560	(0.11)	431	622K	11B
1401/06/23	18,220	18,050	18,580	18,580	(0.11)	419	336K	6B
1401/06/22	18,610	18,200	18,610	18,600	(0.11)	446	426K	8B
1401/06/21	18,180	18,110	18,660	18,620	(0.16)	480	943K	17B
1401/06/20	18,070	18,060	18,680	18,650	(0.16)	486	718K	13B
1401/06/19	18,050	18,030	18,700	18,680	(0.16)	502	696K	13B
1401/06/16	18,390	18,020	18,640	18,710	(0.11)	388	257K	5B
1401/06/15	18,410	18,340	18,720	18,730	(0.05)	429	335K	6B
1401/06/14	18,400	18,400	18,780	18,740	(0.05)	480	662K	12B
1401/06/13	18,400	18,360	18,890	18,750	(0.11)	541	788K	15B
1401/06/12	18,270	18,010	18,840	18,770	(0.16)	478	997K	19B
1401/06/09	18,630	18,220	18,630	18,800	(0.16)	447	514K	9B
1401/06/08	18,520	17,960	18,940	18,830	(0.37)	739	985K	18B
1401/06/07	18,500	18,490	18,910	18,900	(0.16)	504	712K	13B
1401/06/06	18,610	18,570	18,950	18,930	(0.11)	445	426K	8B
1401/06/05	18,600	18,600	18,970	18,950	(0.11)	529	733K	14B
1401/06/02	18,800	18,600	18,890	18,970	(0.11)	505	412K	8B
1401/06/01	18,600	18,590	19,020	18,990	(0.16)	643	689K	13B
1401/05/31	19,030	18,540	19,050	19,020	(0.16)	618	887K	17B
1401/05/30	18,870	18,520	19,010	19,050	(0.05)	433	579K	11B
1401/05/29	18,510	18,510	19,090	19,060	(0.1)	460	436K	8B
1401/05/26	18,630	18,600	18,900	19,080	(0.21)	423	636K	12B
1401/05/25	19,060	18,510	19,060	19,120	(0.16)	444	413K	8B
1401/05/24	18,760	18,700	19,120	19,150	(0.1)	454	365K	7B
1401/05/23	19,150	18,710	19,170	19,170	(0.05)	404	278K	5B
1401/05/22	19,150	18,810	19,220	19,180	(0.05)	540	423K	8B
1401/05/19	19,000	18,750	19,240	19,190	(0.05)	418	498K	9B
1401/05/18	19,210	18,750	19,210	19,200	(0.05)	371	288K	5B
1401/05/15	19,200	18,850	19,200	19,210	(0.05)	433	323K	6B
1401/05/12	19,010	18,810	19,220	19,220	(0.05)	324	152K	3B
1401/05/11	19,330	18,700	19,330	19,230	(0.1)	460	598K	11B
1401/05/10	19,150	18,730	19,330	19,250	(0.26)	536	1M	27B
1401/05/09	18,600	18,400	19,280	19,300	(0.26)	470	577K	11B
1401/05/08	18,700	18,650	19,300	19,350	(0.15)	571	432K	8B
1401/05/05	19,000	18,800	19,400	19,380	(0.15)	498	444K	8B
1401/05/04	19,280	19,000	19,460	19,410	(0.31)	529	1M	28B
1401/05/03	18,730	18,590	18,880	19,470	(0.41)	472	593K	11B
1401/05/02	19,500	18,700	19,500	19,550	(0.46)	541	980K	19B
1401/05/01	19,500	19,300	19,770	19,640	(0.05)	415	318K	6B
1401/04/29	19,490	19,440	19,750	19,650	(0.05)	522	402K	8B
1401/04/28	19,440	19,390	19,770	19,660	0.0	571	729K	14B
1401/04/26	19,470	18,740	19,670	19,660	(0.25)	742	835K	16B
1401/04/25	19,350	19,200	19,500	19,710	(0.15)	601	502K	10B
1401/04/22	19,500	19,390	19,750	19,740	(0.05)	418	504K	10B
1401/04/21	19,200	19,200	19,800	19,750	(0.2)	637	1M	25B
1401/04/20	19,460	19,250	19,830	19,790	(0.35)	705	1M	25B
1401/04/18	19,510	19,450	19,900	19,860	(0.2)	566	856K	17B
1401/04/15	19,520	19,480	19,890	19,900	(0.1)	525	441K	9B
1401/04/14	19,670	19,530	19,920	19,920	(0.1)	428	468K	9B
1401/04/13	19,610	19,470	20,000	19,940	(0.1)	658	671K	13B
1401/04/12	19,450	19,400	20,050	19,960	(0.1)	660	1M	23B
1401/04/11	19,610	19,480	19,920	19,980	(0.15)	592	395K	8B
1401/04/08	20,420	19,700	20,420	20,010	(0.1)	648	943K	19B
1401/04/07	19,500	19,480	20,300	20,030	2.72	1,442	7M	141B
1401/04/06	18,900	18,900	19,510	19,500	(0.05)	778	732K	14B
1401/04/05	19,360	18,590	19,480	19,510	(0.26)	490	601K	11B
1401/04/04	19,450	19,040	19,510	19,560	(0.1)	561	434K	8B
1401/04/01	19,090	19,090	19,610	19,580	(0.1)	816	2M	30B
1401/03/31	19,630	19,060	19,630	19,600	(0.25)	793	708K	14B
1401/03/30	19,250	19,240	19,690	19,650	(0.2)	805	1M	21B
1401/03/29	19,270	19,270	19,770	19,690	(0.15)	738	762K	15B
1401/03/28	19,750	19,220	19,810	19,720	(0.15)	903	1M	25B
1401/03/25	19,500	19,500	19,850	19,750	(0.05)	647	744K	15B
1401/03/24	19,770	19,420	20,000	19,760	(0.05)	1,002	2M	31B
1401/03/23	19,570	19,570	20,000	19,770	(0.05)	1,575	2M	43B
1401/03/22	19,450	19,450	19,850	19,780	(0.05)	974	3M	63B
1401/03/21	19,150	19,150	19,920	19,790	0.0	1,618	1M	26B
1401/03/18	19,080	19,080	19,900	19,790	0.0	794	1M	26B
1401/03/17	19,180	18,910	19,900	19,790	(0.2)	1,010	2M	38B
1401/03/16	19,810	19,170	20,170	19,830	(1.69)	1,125	2M	47B
1401/03/11	19,870	19,850	20,230	20,170	(0.15)	865	777K	16B
1401/03/10	19,750	19,750	20,300	20,200	(0.3)	965	2M	44B
1401/03/09	20,320	19,860	20,380	20,260	(0.3)	1,174	2M	42B
1401/03/08	19,860	19,700	20,400	20,320	(0.59)	1,085	2M	41B
1401/03/07	19,980	19,900	20,600	20,440	(0.44)	1,184	1M	27B
1401/03/04	20,030	20,000	20,700	20,530	(0.19)	1,150	1M	30B
1401/03/03	20,010	20,000	20,650	20,570	(0.24)	1,061	1M	28B
1401/03/02	20,470	19,930	20,950	20,620	(0.63)	1,396	2M	32B
1401/03/01	20,980	20,460	21,000	20,750	0.14	1,210	2M	45B
1401/02/31	20,360	20,280	20,980	20,720	(0.38)	1,373	1M	29B
1401/02/28	20,710	20,400	20,900	20,800	(0.34)	1,506	1M	30B
1401/02/27	20,330	20,330	21,200	20,870	(0.1)	1,938	3M	53B
1401/02/26	20,310	20,310	21,150	20,890	(0.76)	2,502	2M	40B
1401/02/25	21,220	20,270	21,220	21,050	(0.85)	1,393	1M	31B
1401/02/24	21,030	20,800	21,390	21,230	3.01	1,910	8M	169B
1401/02/21	20,400	20,060	21,070	20,610	0.78	2,552	9M	188B
1401/02/20	20,000	19,850	20,350	20,450	(0.78)	1,296	2M	39B
1401/02/19	20,780	20,000	20,780	20,610	(0.53)	1,392	1M	26B
1401/02/18	20,460	20,200	20,840	20,720	(0.58)	1,628	2M	41B
1401/02/17	20,500	20,490	20,990	20,840	(0.43)	1,803	2M	36B
1401/02/12	20,420	20,350	20,880	20,930	(0.76)	1,333	2M	33B
1401/02/11	20,850	20,340	20,990	21,090	(0.57)	1,219	1M	27B
1401/02/10	20,800	20,600	21,850	21,210	(0.14)	1,523	1M	28B
1401/02/07	22,330	20,650	22,330	21,240	(0.19)	1,362	1M	28B
1401/01/29	23,200	22,590	23,250	22,960	(0.39)	2,387	4M	100B
1401/01/28	23,550	22,610	23,900	23,050	0.04	1,697	3M	63B
1401/01/27	22,040	22,040	23,250	23,040	4.02	2,351	6M	135B
1401/01/24	22,150	22,150	22,570	22,150	0.32	1,115	2M	35B
1401/01/23	22,140	21,940	22,550	22,080	0.68	1,310	2M	51B
1401/01/22	22,050	21,760	22,100	21,930	0.05	1,165	1M	28B
1401/01/21	21,750	21,720	22,050	21,920	(0.09)	1,030	886K	19B
1401/01/20	21,600	21,300	22,150	21,940	(0.63)	975	2M	48B
1401/01/17	21,700	21,700	22,350	22,080	(0.09)	822	616K	14B
1401/01/16	21,860	21,800	22,300	22,100	(0.09)	927	690K	15B
1401/01/15	22,490	21,860	22,490	22,120	0.05	980	880K	20B
1401/01/14	21,700	21,700	22,680	22,110	0.32	1,474	2M	40B
1401/01/10	21,650	21,590	21,900	22,040	(0.72)	1,116	2M	34B
1401/01/09	22,000	21,560	22,180	22,200	(0.76)	1,062	2M	33B
1401/01/08	22,000	21,900	22,300	22,370	(0.45)	893	1M	28B
1401/01/07	22,100	22,000	22,700	22,470	(0.22)	816	888K	20B
1401/01/06	21,980	21,980	22,610	22,520	(0.04)	522	1M	23B
1400/12/28	22,110	22,070	22,620	22,530	(0.09)	650	859K	19B
1400/12/25	22,470	22,180	22,470	22,550	(0.18)	459	583K	13B
1400/12/24	22,630	22,110	22,700	22,590	(0.18)	556	623K	14B
1400/12/23	22,680	21,900	22,680	22,630	(0.7)	702	1M	27B
1400/12/22	22,610	22,040	22,620	22,790	(0.22)	648	632K	14B
1400/12/21	22,670	22,370	22,860	22,840	(0.26)	703	874K	20B
1400/12/18	22,730	22,520	22,800	22,900	(0.26)	835	823K	19B
1400/12/17	22,770	22,530	22,940	22,960	(0.17)	581	554K	13B
1400/12/16	22,910	22,520	23,020	23,000	(0.61)	1,118	2M	41B
1400/12/15	22,980	22,630	23,000	23,140	(0.34)	1,275	1M	24B
1400/12/14	23,000	22,890	23,010	23,220	(0.09)	770	440K	10B
1400/12/11	23,040	22,800	23,070	23,240	(0.13)	576	545K	12B
1400/12/09	23,080	23,020	23,150	23,270	(0.21)	566	882K	20B
1400/12/08	23,140	23,020	23,200	23,320	(0.26)	605	1M	24B
1400/12/07	23,160	23,160	23,400	23,380	(0.09)	965	850K	20B
1400/12/04	23,190	22,900	23,430	23,400	(0.13)	811	1M	29B
1400/12/03	23,440	23,240	23,500	23,430	(0.04)	729	887K	21B
1400/12/02	23,310	22,800	23,730	23,440	(0.47)	945	2M	46B
1400/12/01	23,320	23,300	23,560	23,550	(0.04)	671	434K	10B
1400/11/30	23,330	23,310	23,670	23,560	(0.04)	1,005	818K	19B
1400/11/27	23,400	23,260	23,650	23,570	(0.3)	1,003	1M	29B
1400/11/25	23,400	23,400	23,950	23,640	0.0	837	585K	14B
1400/11/24	23,600	23,400	23,600	23,640	(0.34)	634	2M	36B
1400/11/23	23,670	23,450	24,000	23,720	(0.29)	827	2M	37B
1400/11/20	23,700	22,700	23,950	23,790	(0.25)	2,068	2M	36B
1400/11/19	23,790	23,620	24,000	23,850	(0.38)	867	2M	45B
1400/11/18	23,890	23,730	23,890	23,940	(0.29)	691	1M	35B
1400/11/17	24,050	23,800	24,050	24,010	(0.17)	759	1M	31B
1400/11/16	24,200	23,840	24,200	24,050	(0.04)	783	3M	64B
1400/11/13	24,340	24,050	24,360	24,060	0.33	791	2M	40B
1400/11/12	24,160	23,940	24,400	23,980	1.27	932	3M	78B
1400/11/11	23,860	23,860	24,100	23,680	0.68	862	2M	46B
1400/11/10	23,730	23,420	23,950	23,520	1.42	804	3M	71B
1400/11/09	22,780	22,780	23,900	23,190	0.78	748	2M	40B
1400/11/06	22,570	22,570	23,490	23,010	(0.09)	737	1M	26B
1400/11/05	22,720	22,500	22,940	23,030	(0.69)	726	1M	33B
1400/11/04	22,890	22,630	22,900	23,190	(0.64)	689	1M	32B
1400/11/03	23,460	22,730	23,460	23,340	(0.51)	666	2M	49B
1400/11/02	23,480	23,200	23,990	23,460	(0.09)	795	1M	35B
1400/10/29	23,490	23,360	23,550	23,480	(0.04)	634	939K	22B
1400/10/28	23,510	23,300	23,700	23,490	(0.09)	586	913K	21B
1400/10/27	23,520	23,410	23,880	23,510	(0.04)	698	647K	15B
1400/10/26	23,540	23,310	23,540	23,520	(0.08)	674	1M	24B
1400/10/25	23,550	23,430	23,560	23,540	(0.04)	753	1M	34B
1400/10/22	23,550	23,490	23,900	23,550	0.0	658	746K	18B
1400/10/21	23,570	23,460	24,270	23,550	(0.04)	683	1M	25B
1400/10/20	23,560	23,510	23,600	23,560	0.0	819	965K	23B
1400/10/19	23,570	23,300	24,000	23,560	(0.04)	886	2M	45B
1400/10/18	23,400	23,390	24,100	23,570	0.77	953	2M	55B
1400/10/15	23,770	23,300	23,970	23,390	1.17	1,124	2M	50B
1400/10/14	22,760	22,730	23,660	23,120	1.58	1,074	4M	99B
1400/10/13	22,760	22,740	22,770	22,760	0.0	658	601K	14B
1400/10/12	22,760	22,750	22,850	22,760	0.0	676	720K	16B
1400/10/11	22,760	22,750	22,830	22,760	0.0	735	559K	13B
1400/10/08	22,760	22,750	22,800	22,760	0.0	728	555K	13B
1400/10/07	22,760	22,750	22,800	22,760	0.0	706	658K	15B
1400/10/06	22,760	22,730	22,860	22,760	0.0	1,017	1M	27B
1400/10/05	22,760	22,720	22,770	22,760	0.0	836	762K	17B
1400/10/04	22,760	22,710	22,780	22,760	0.0	972	1M	32B
1400/10/01	22,900	22,730	23,000	22,760	0.09	860	816K	19B
1400/09/30	22,740	22,740	23,050	22,740	0.0	660	531K	12B
1400/09/29	0	22,650	22,950	22,740	0.18	824	3M	66B
1400/09/28	22,700	22,620	22,710	22,700	0.0	1,293	958K	22B
1400/09/27	22,700	22,690	23,000	22,700	0.0	749	526K	12B
1400/09/24	23,140	22,590	23,140	22,700	0.0	771	2M	54B
1400/09/23	22,440	22,430	23,040	22,700	0.13	1,085	2M	37B
1400/09/22	22,480	22,480	22,500	22,670	(0.13)	859	791K	18B
1400/09/21	22,720	22,510	22,800	22,700	(0.09)	774	1M	29B
1400/09/20	22,700	22,700	22,750	22,720	0.0	903	1M	30B
1400/09/17	22,740	22,500	22,750	22,720	(0.04)	972	972K	22B
1400/09/16	22,850	22,700	23,000	22,730	0.0	1,004	1M	30B
1400/09/15	22,220	22,220	23,010	22,730	2.85	1,868	5M	110B
1400/09/14	21,780	21,780	22,290	22,100	1.47	1,347	4M	96B
1400/09/13	21,800	21,600	21,810	21,780	(0.09)	1,048	1M	30B
1400/09/10	21,810	21,600	22,040	21,800	(0.05)	1,040	2M	42B
1400/09/09	21,810	21,800	21,880	21,810	0.0	823	1M	26B
1400/09/08	21,850	21,710	21,850	21,810	(0.18)	1,036	2M	51B
1400/09/07	22,020	21,130	22,050	21,850	(0.82)	1,188	4M	97B
1400/09/06	22,040	21,820	22,050	22,030	(0.05)	1,036	2M	51B
1400/09/03	22,500	22,030	22,500	22,040	0.0	916	2M	43B
1400/09/02	22,000	22,000	22,400	22,040	0.27	1,450	1M	32B
1400/09/01	21,820	21,820	22,550	21,980	0.73	5,198	4M	87B
1400/08/30	21,830	21,730	21,900	21,820	(0.05)	1,217	2M	37B
1400/08/29	21,810	21,800	21,980	21,830	0.09	1,392	4M	82B
1400/08/26	21,750	21,750	22,000	21,810	0.32	1,373	3M	58B
1400/08/25	21,680	21,670	21,930	21,740	0.28	1,284	2M	40B
1400/08/24	21,740	21,500	21,780	21,680	(0.28)	1,139	2M	42B
1400/08/23	21,680	21,680	22,000	21,740	0.28	1,449	3M	59B
1400/08/22	21,680	21,620	21,720	21,680	0.0	1,530	2M	49B
1400/08/19	21,700	21,610	22,100	21,680	0.0	1,457	2M	43B
1400/08/18	21,300	21,100	22,100	21,680	1.31	2,041	4M	97B
1400/08/17	21,400	20,700	21,420	21,400	(0.7)	1,581	2M	44B
1400/08/16	21,600	20,700	21,800	21,550	(1.06)	1,616	2M	47B
1400/08/15	22,040	21,550	22,270	21,780	1.21	1,648	3M	58B
1400/08/12	21,450	21,210	22,020	21,520	2.48	1,643	4M	82B
1400/08/11	21,500	21,220	21,640	21,000	0.86	1,357	2M	33B
1400/08/10	20,700	20,700	21,380	20,820	0.73	1,719	2M	33B
1400/08/09	20,610	20,380	21,000	20,670	0.29	2,082	3M	55B
1400/08/08	20,360	20,360	21,000	20,610	1.28	2,450	4M	74B
1400/08/05	20,230	20,200	20,810	20,350	0.84	1,752	3M	55B
1400/08/04	20,390	20,000	20,830	20,180	1.66	2,829	3M	56B
1400/08/03	20,190	19,610	20,280	19,850	1.28	7,490	3M	59B
1400/08/01	18,600	18,600	20,160	19,600	2.08	2,768	6M	110B
1400/07/28	18,710	18,550	19,200	19,200	(0.21)	1,199	1M	24B
1400/07/27	18,530	18,530	19,800	19,240	0.05	1,520	2M	33B
1400/07/26	18,530	18,530	20,150	19,230	(0.98)	2,019	5M	95B
1400/07/25	19,120	18,690	19,600	19,420	(0.41)	1,463	2M	35B
1400/07/24	19,400	19,310	20,080	19,500	0.10	1,735	2M	47B
1400/07/21	19,380	18,780	19,990	19,480	(1.42)	1,537	2M	47B
1400/07/20	19,650	19,150	19,650	19,760	(1.4)	1,508	2M	45B
1400/07/19	19,760	19,680	20,070	20,040	(0.3)	1,727	2M	32B
1400/07/18	19,750	19,620	20,240	20,100	(0.94)	1,952	2M	42B
1400/07/17	20,350	19,750	20,950	20,290	(0.29)	1,647	1M	26B
1400/07/14	20,350	20,340	20,400	20,350	0.0	1,919	3M	67B
1400/07/12	20,160	20,160	20,590	20,350	0.99	2,088	4M	83B
1400/07/11	20,500	20,140	20,500	20,150	0.0	1,796	2M	47B
1400/07/10	20,000	19,990	20,780	20,150	0.80	2,950	4M	71B
1400/07/07	20,000	19,970	20,200	19,990	0.05	2,264	4M	75B
1400/07/06	20,050	19,970	20,200	19,980	0.10	2,255	3M	63B
1400/07/04	20,050	19,940	20,190	19,960	0.40	2,396	4M	76B
1400/07/03	20,550	19,600	20,550	19,880	1.17	3,059	4M	86B
1400/06/31	20,000	19,160	20,550	19,650	(2.53)	3,563	6M	126B
1400/06/30	20,950	19,920	21,010	20,160	(3.82)	3,083	10M	196B
1400/06/29	21,310	20,650	21,360	20,960	0.10	2,994	5M	104B
1400/06/28	21,220	20,160	21,360	20,940	(5.51)	3,094	10M	200B
1400/06/27	21,890	21,200	21,890	22,160	(0.4)	523	625K	13B
1400/06/24	22,680	21,800	22,790	22,250	(1.9)	9,019	8M	174B
1400/06/23	22,910	22,360	23,230	22,680	(0.87)	8,183	10M	225B
1400/06/22	23,200	21,830	23,200	22,880	2.55	6,697	14M	316B
1400/06/21	22,990	21,250	22,990	22,310	0.95	6,659	15M	324B
1400/06/20	21,510	21,130	22,110	22,100	4.94	4,029	17M	379B
1400/06/17	20,810	20,810	21,810	21,060	(2.59)	15,196	8M	163B
1400/06/16	22,200	21,300	22,500	21,620	(3.57)	9,418	6M	140B
1400/06/15	22,510	21,690	23,080	22,420	(1.45)	7,445	4M	91B
1400/06/14	22,790	21,910	23,200	22,750	0.44	4,172	4M	96B
1400/06/13	22,320	22,320	23,290	22,650	(0.44)	4,468	5M	103B
1400/06/10	21,750	21,720	23,500	22,750	0.0	3,556	4M	91B
1400/06/09	22,590	22,590	23,500	22,750	(4.29)	4,008	6M	130B
1400/06/08	23,250	23,240	24,370	23,770	(2.82)	1,974	3M	71B
1400/06/07	24,180	23,350	25,400	24,460	0.08	5,477	8M	190B
1400/06/06	24,900	24,000	25,070	24,440	(1.13)	6,137	7M	162B
1400/06/03	25,120	23,850	25,890	24,720	(0.56)	4,989	6M	153B
1400/06/02	25,110	24,130	25,120	24,860	3.89	4,698	7M	177B
1400/06/01	23,220	22,950	24,010	23,930	4.63	5,524	15M	367B
1400/05/31	22,030	22,030	22,920	22,870	4.76	4,623	11M	247B
1400/05/24	22,190	21,780	22,190	21,830	0.23	2,570	2M	39B
1400/05/23	21,900	21,690	22,360	21,780	0.74	3,144	2M	52B
1400/05/20	21,700	21,210	22,100	21,620	(0.83)	5,228	10M	208B
1400/05/19	21,900	21,660	21,960	21,800	(0.77)	4,263	12M	255B
1400/05/18	22,100	21,850	22,150	21,970	(1.13)	3,536	5M	114B
1400/05/17	22,210	22,150	22,220	22,220	(0.49)	2,670	4M	96B
1400/05/16	22,390	22,160	22,790	22,330	(0.27)	3,432	30M	681B
1400/05/13	22,490	22,300	22,750	22,390	0.22	2,739	4M	100B
1400/05/12	22,200	22,200	22,700	22,340	0.09	2,451	3M	57B
1400/05/11	22,340	22,180	22,390	22,320	(0.09)	2,699	5M	104B
1400/05/10	22,950	22,180	22,950	22,340	0.27	7,697	6M	128B
1400/05/09	21,650	21,650	22,500	22,280	2.53	5,087	7M	162B
1400/05/06	21,150	21,150	21,980	21,730	2.40	6,280	6M	133B
1400/05/05	21,000	20,800	21,660	21,220	1.73	11,715	7M	143B
1400/05/04	20,950	20,500	21,120	20,860	1.31	11,642	7M	146B
1400/04/28	20,300	20,300	20,980	20,590	1.08	10,753	3M	69B
1400/04/27	20,210	20,200	20,690	20,370	0.54	8,004	3M	66B
1400/04/26	20,650	20,120	20,650	20,260	(0.2)	3,735	5M	97B
1400/04/23	20,600	20,080	20,890	20,300	(1.46)	5,014	7M	138B
1400/04/22	20,410	20,400	20,900	20,600	0.44	6,771	4M	86B
1400/04/21	20,700	20,320	20,910	20,510	0.34	5,100	4M	90B
1400/04/20	20,050	19,930	20,750	20,440	0.44	10,802	8M	154B
1400/04/19	20,200	19,920	20,570	20,350	(1.07)	3,070	3M	61B
1400/04/16	20,980	20,010	20,980	20,570	(0.34)	7,725	5M	104B
1400/04/15	20,630	20,400	20,650	20,640	4.93	8,084	10M	213B
1400/04/14	19,120	19,050	20,070	19,670	2.88	13,994	11M	218B
1400/04/13	19,130	19,090	19,180	19,120	(0.05)	2,926	4M	71B
1400/04/12	19,160	19,060	19,210	19,130	(0.26)	3,632	6M	107B
1400/04/09	19,170	19,100	19,390	19,180	0.0	2,886	4M	77B
1400/04/08	19,260	19,100	19,450	19,180	0.10	3,870	7M	126B
1400/04/07	19,100	19,030	19,490	19,160	(0.26)	11,894	14M	273B
1400/04/06	19,300	19,070	19,370	19,210	(0.67)	16,088	14M	265B
1400/04/05	19,480	19,000	19,600	19,340	(0.57)	7,712	10M	191B
1400/04/02	19,440	19,210	19,690	19,450	0.73	9,110	17M	336B
1400/04/01	19,150	19,120	19,500	19,310	0.84	13,979	16M	306B
1400/03/31	19,120	19,090	19,190	19,150	(0.05)	8,300	6M	113B
1400/03/30	19,130	19,100	19,290	19,160	0.16	9,890	5M	91B
1400/03/29	19,100	19,060	19,240	19,130	0.42	11,305	4M	80B
1400/03/26	19,110	19,000	19,190	19,050	(0.42)	5,299	8M	157B
1400/03/25	19,140	19,050	19,260	19,130	(0.42)	6,619	6M	113B
1400/03/24	19,140	19,080	19,400	19,210	0.37	5,823	12M	229B
1400/03/23	19,150	19,040	19,300	19,140	(0.05)	3,368	6M	106B
1400/03/22	19,200	19,010	19,300	19,150	(0.31)	4,764	8M	148B
1400/03/19	19,200	19,060	19,400	19,210	0.05	8,899	5M	99B
1400/03/18	19,190	19,000	19,400	19,200	0.0	11,908	18M	355B
1400/03/17	19,630	19,070	19,710	19,200	(2.29)	6,928	9M	179B
1400/03/12	19,700	19,410	19,940	19,650	0.20	12,436	15M	286B
1400/03/11	19,480	19,230	19,960	19,610	1.50	9,855	11M	222B
1400/03/10	18,540	18,540	19,650	19,320	3.15	10,314	18M	357B
1400/03/09	18,890	18,690	18,900	18,730	0.21	5,264	13M	245B
1400/03/08	18,350	18,350	18,900	18,690	1.96	5,073	8M	146B
1400/03/05	18,310	18,290	18,600	18,330	(0.7)	20,504	10M	180B
1400/03/04	18,420	18,300	18,720	18,460	0.38	17,307	9M	161B
1400/03/03	18,050	18,050	18,710	18,390	1.43	7,351	6M	110B
1400/03/02	18,390	17,950	18,480	18,130	(2.47)	5,549	22M	400B
1400/03/01	19,150	18,400	19,160	18,590	(2.26)	5,533	9M	174B
1400/02/29	19,000	18,180	19,440	19,020	0.96	9,356	21M	406B
1400/02/28	18,390	18,100	18,900	18,840	4.67	8,046	24M	460B
1400/02/27	17,970	17,640	18,340	18,000	2.04	9,681	11M	205B
1400/02/26	17,600	17,500	17,980	17,640	5.25	5,361	7M	118B
1400/02/20	17,220	17,210	17,680	17,390	0.99	12,815	10M	172B
1400/02/19	17,190	17,160	17,280	17,220	0.17	16,979	11M	190B
1400/02/18	17,180	17,160	17,280	17,190	0.06	8,208	6M	99B
1400/02/15	17,170	17,090	17,310	17,180	0.53	9,949	6M	98B
1400/02/13	17,010	17,010	17,200	17,090	0.47	9,962	5M	89B
1400/02/12	17,000	16,860	17,100	17,010	0.0	8,335	6M	95B
1400/02/11	17,060	16,900	17,290	17,010	(0.35)	3,983	6M	99B
1400/02/08	17,050	17,000	17,290	17,070	0.06	3,839	4M	74B
1400/02/07	16,830	16,830	17,400	17,060	1.49	4,848	6M	110B
1400/02/06	16,760	16,750	17,050	16,810	0.30	4,326	4M	73B
1400/02/05	16,800	16,330	16,980	16,760	(0.3)	4,114	7M	125B
1400/02/04	16,550	16,460	17,010	16,810	(0.65)	5,135	9M	151B
1400/02/01	16,480	16,480	17,290	16,920	0.0	4,177	7M	116B
1400/01/31	17,020	16,790	17,340	16,920	0.89	5,277	6M	103B
1400/01/30	16,320	16,300	17,180	16,770	0.84	6,768	9M	143B
1400/01/29	16,620	16,620	16,940	16,630	(1.89)	5,642	12M	199B
1400/01/28	16,950	16,940	17,100	16,950	(1.91)	6,683	19M	330B
1400/01/25	17,700	17,150	17,700	17,280	(1.09)	7,926	8M	137B
1400/01/24	17,050	17,050	17,800	17,470	2.58	8,151	12M	207B
1400/01/23	16,900	16,820	17,290	17,030	0.0	10,534	10M	166B
1400/01/22	17,020	17,020	17,180	17,030	(1.9)	16,949	36M	610B
1400/01/21	17,390	17,300	17,500	17,360	(1.64)	8,630	30M	514B
1400/01/18	17,910	17,570	17,910	17,650	(1.51)	8,004	13M	237B
1400/01/17	18,190	17,750	18,250	17,920	0.06	8,798	11M	200B
1400/01/16	17,550	17,550	18,180	17,910	1.02	22,745	18M	329B
1400/01/15	17,980	17,680	17,980	17,730	(1.39)	12,931	19M	341B
1400/01/14	18,280	17,840	18,490	17,980	(1.21)	13,574	30M	548B
1400/01/11	18,250	17,750	18,700	18,200	0.50	15,632	26M	470B
1400/01/10	17,450	17,450	18,290	18,110	4.20	16,782	24M	438B
1400/01/08	17,280	17,260	17,930	17,380	(1.31)	18,864	35M	605B
1400/01/07	18,080	17,550	18,080	17,610	(1.62)	19,119	41M	725B
1399/12/27	17,980	17,720	18,100	17,900	(1.0)	28,125	48M	859B
1399/12/26	18,070	17,800	18,600	18,080	0.89	28,031	45M	820B
1399/12/25	18,000	17,470	18,290	17,920	0.56	39,619	63M	1T
1399/12/24	17,870	17,150	17,870	17,820	5.69	55,263	149M	3T
1399/12/23	16,150	16,150	17,000	16,860	5.11	32,690	54M	915B
1399/12/20	15,920	15,680	16,410	16,040	0.25	53,887	65M	1T
1399/12/19	16,200	15,810	16,340	16,000	0.0	118,049	108M	2T
1399/12/18	15,800	15,760	16,490	16,000	2.56	150,663	111M	2T
1399/12/17	15,560	15,560	15,980	15,600	(1.7)	305,344	320M	5T
1399/12/16	15,870	15,870	15,870	15,870	(1.98)	48,962	67M	1T
1399/12/13	16,580	15,660	16,580	16,190	3.45	610,221	496M	8T
1399/12/12	15,650	15,650	15,650	15,650	5.96	70,458	43M	679B
1399/12/11	14,770	13,940	14,770	14,770	5.95	218,445	156M	2T
1399/12/10	13,940	13,600	13,940	13,940	5.93	428,323	316M	4T
1399/12/09	13,160	13,160	13,160	13,160	5.96	30,903	11M	144B
1399/12/06	12,420	12,000	12,500	12,420	1142.00	2,754,511	1B	19T