Name: آریان کیمیا تک
Creator: حال و هوا

جدول آخرین قیمت و نمودار
آریان کیمیا تک
کیمیاتک(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	20,610	20,610	20,610	20,610	(2.97)	424	8M	157B
1405/06/28	21,240	21,240	21,300	21,240	(2.97)	1,090	36M	761B
1405/06/25	22,210	20,930	22,210	21,890	1.48	1,252	22M	476B
1405/06/24	21,550	20,990	21,590	21,570	2.86	1,063	25M	541B
1405/06/23	20,970	20,550	20,970	20,970	3.00	785	26M	542B
1405/06/22	20,360	20,360	20,360	20,360	2.98	647	21M	431B
1405/06/21	19,770	19,770	19,770	19,770	2.97	189	204K	4B
1405/06/18	19,210	18,660	19,210	19,200	2.89	898	23M	439B
1405/06/17	18,660	18,660	18,660	18,660	2.98	290	6M	107B
1405/06/16	18,130	17,700	18,130	18,120	2.90	750	21M	386B
1405/06/15	17,910	17,110	17,910	17,610	1.27	721	6M	110B
1405/06/14	16,550	16,550	17,460	17,390	2.54	509	4M	61B
1405/06/11	16,960	16,960	17,480	16,960	(2.97)	410	4M	67B
1405/06/10	18,400	17,400	18,400	17,480	(2.51)	1,219	15M	266B
1405/06/09	18,030	17,500	18,030	17,930	2.40	1,578	8M	141B
1405/06/08	17,940	17,290	18,000	17,510	(1.52)	1,492	10M	174B
1405/06/07	17,940	17,290	18,000	17,510	(1.52)	1,492	10M	174B
1405/06/04	17,800	17,310	17,820	17,780	2.72	819	11M	200B
1405/06/03	17,850	17,060	17,850	17,310	(0.63)	705	5M	82B
1405/06/02	17,560	16,660	17,630	17,420	1.75	550	4M	68B
1405/06/01	17,460	16,500	17,460	17,120	0.94	735	7M	120B
1405/05/31	16,490	16,390	16,970	16,960	2.91	869	21M	353B
1405/05/28	16,690	16,310	17,110	16,530	(1.67)	974	20M	338B
1405/05/27	16,920	16,460	16,920	16,810	2.31	549	6M	105B
1405/05/26	16,500	16,230	16,500	16,430	2.56	722	13M	213B
1405/05/25	15,130	15,130	16,040	16,020	2.82	330	4M	60B
1405/05/24	15,610	15,580	15,700	15,580	(2.99)	524	8M	124B
1405/05/21	16,530	15,610	16,530	16,060	(0.12)	375	4M	67B
1405/05/20	16,530	15,610	16,530	16,060	(0.12)	375	4M	67B
1405/05/19	15,900	15,900	16,790	16,080	(1.89)	601	8M	128B
1405/05/18	17,100	16,120	17,100	16,390	(1.32)	766	13M	211B
1405/05/17	16,610	16,610	16,610	16,610	2.98	554	18M	302B
1405/05/14	16,140	15,760	16,140	16,130	2.94	516	17M	276B
1405/05/13	15,700	15,310	15,760	15,670	2.35	767	15M	243B
1405/05/12	15,700	15,310	15,760	15,670	2.35	767	15M	243B
1405/05/11	15,280	15,050	15,720	15,310	0.26	705	8M	127B
1405/05/10	15,150	15,140	15,980	15,270	(2.12)	1,262	12M	179B
1405/05/07	15,580	15,580	16,050	15,600	(2.86)	905	24M	372B
1405/05/06	16,500	15,980	16,520	16,060	(2.49)	1,430	28M	444B
1405/05/05	16,480	16,000	16,480	16,470	2.94	2,211	91M	2T
1405/05/04	16,000	16,000	16,000	16,000	2.96	174	5M	74B
1405/05/03	15,540	15,540	15,540	15,540	2.98	528	19M	289B
1405/04/31	15,090	15,090	15,090	15,090	2.93	176	5M	68B
1405/04/30	14,660	14,660	14,660	14,660	2.95	229	7M	104B
1405/04/29	14,240	14,240	14,240	14,240	2.96	176	4M	62B
1405/04/28	13,100	13,090	13,890	13,830	2.52	778	23M	318B
1405/04/27	13,500	13,490	13,580	13,490	(2.95)	784	21M	277B
1405/04/24	13,900	13,800	13,900	13,900	2.96	680	17M	239B
1405/04/23	13,270	13,210	13,600	13,500	2.20	246	4M	50B
1405/04/22	12,830	12,830	13,610	13,210	(0.08)	1,450	40M	534B
1405/04/21	13,220	13,220	13,220	13,220	(2.94)	90	3M	34B
1405/04/20	13,920	13,290	13,920	13,620	0.74	1,987	53M	726B
1405/04/17	13,540	12,770	13,540	13,520	2.81	2,014	84M	1T
1405/04/16	13,150	13,150	13,150	13,150	2.98	101	73K	956M
1405/04/15	12,770	12,770	12,770	12,770	2.98	254	7M	94B
1405/04/14	12,770	12,770	12,770	12,770	2.98	254	7M	94B
1405/04/13	12,770	12,770	12,770	12,770	2.98	254	7M	94B
1405/04/10	12,770	12,770	12,770	12,770	2.98	254	7M	94B
1405/04/09	12,400	12,400	12,400	12,400	2.99	212	4M	50B
1405/04/08	12,040	12,040	12,040	12,040	2.99	206	3M	38B
1405/04/07	11,610	11,130	11,810	11,690	1.92	1,206	46M	539B
1405/04/06	11,470	11,470	11,470	11,470	2.96	205	4M	43B
1405/04/03	11,140	10,580	11,140	11,140	2.96	478	15M	171B
1405/04/01	10,750	10,570	11,210	10,820	(0.64)	1,144	27M	289B
1405/03/31	11,200	10,560	11,200	10,890	0.09	1,887	71M	777B
1405/03/30	10,880	10,880	10,880	10,880	2.93	222	5M	50B
1405/03/27	10,570	10,570	10,570	10,570	2.92	231	7M	74B
1405/03/26	10,270	10,270	10,270	10,270	2.91	191	5M	56B
1405/03/25	9,980	9,980	9,980	9,980	2.99	255	11M	113B
1405/03/24	9,690	9,690	9,690	9,690	2.98	332	18M	178B
1405/03/23	9,410	9,410	9,410	9,410	2.95	244	12M	111B
1405/03/20	9,140	9,140	9,140	9,140	2.93	227	8M	76B
1405/03/19	8,880	8,880	8,880	8,880	2.90	215	6M	54B
1405/03/18	8,490	8,240	8,740	8,630	1.77	614	27M	233B
1405/03/12	9,480	9,480	9,480	9,480	2.93	304	10M	97B
1405/03/11	9,210	8,960	9,210	9,210	2.91	551	27M	253B
1405/03/10	8,950	8,950	8,950	8,950	2.99	98	3M	29B
1405/03/09	8,690	8,690	8,690	8,690	2.96	100	2M	17B
1405/03/06	8,440	8,440	8,440	8,440	2.93	194	7M	60B
1405/03/05	8,440	8,440	8,440	8,440	2.93	194	7M	60B
1405/03/04	8,200	8,200	8,200	8,200	2.89	102	2M	15B
1405/03/03	7,970	7,970	7,970	7,970	2.97	82	1M	9B
1405/03/02	7,740	7,740	7,740	7,740	2.93	168	2M	16B
1405/02/30	7,520	7,520	7,520	7,520	2.87	391	18M	133B
1405/02/29	7,240	7,240	7,450	7,310	0.97	265	8M	60B
1404/12/09	7,440	7,030	7,450	7,370	1.80	94	1M	8B
1404/12/06	7,270	7,110	7,310	7,240	1.97	198	957K	7B
1404/12/05	7,100	6,760	7,150	7,100	2.01	172	920K	7B
1404/12/04	6,630	6,620	7,020	6,960	2.05	314	2M	14B
1404/12/03	6,820	6,820	6,820	6,820	(2.99)	1,026	2M	14B
1404/12/02	6,970	6,970	7,180	7,030	(2.09)	555	1M	8B
1404/11/29	7,070	7,060	7,250	7,180	1.99	190	535K	4B
1404/11/28	6,900	6,860	7,070	7,040	2.47	213	2M	12B
1404/11/27	6,830	6,810	7,000	6,870	(0.58)	491	1M	8B
1404/11/26	6,940	6,810	7,230	6,910	(1.57)	673	2M	13B
1404/11/25	6,970	6,910	7,110	7,020	1.59	353	2M	13B
1404/11/21	6,760	6,760	6,930	6,910	2.67	330	2M	13B
1404/11/20	6,360	6,360	6,740	6,730	2.75	326	3M	18B
1404/11/08	9,760	9,760	10,150	9,830	(2.29)	1,512	7M	71B
1404/11/07	10,060	10,060	10,060	10,060	(2.99)	75	2M	16B
1404/11/06	10,370	10,370	10,370	10,370	(2.99)	10	27K	281M
1404/11/05	10,690	10,690	10,690	10,690	(2.99)	56	464K	5B
1404/11/04	11,360	11,000	11,360	11,020	(2.74)	628	7M	79B
1404/11/01	11,100	11,100	11,420	11,330	2.16	473	4M	50B
1404/10/30	11,440	11,010	11,490	11,090	(2.29)	622	7M	73B
1404/10/29	11,390	11,120	11,390	11,350	2.62	622	7M	78B
1404/10/28	11,040	10,940	11,070	11,060	2.88	692	13M	138B
1404/10/24	10,810	10,300	10,920	10,750	1.32	1,022	13M	135B
1404/10/23	10,310	10,290	10,610	10,610	2.91	611	20M	213B
1404/10/22	10,520	10,190	10,740	10,310	(1.72)	744	4M	46B
1404/10/21	10,480	10,390	10,680	10,490	(1.04)	649	5M	57B
1404/10/20	10,600	10,600	10,600	10,600	(2.93)	765	9M	100B
1404/10/17	11,210	10,880	11,210	10,920	(2.59)	731	3M	31B
1404/10/16	11,210	11,000	11,210	11,210	2.94	686	15M	164B
1404/10/15	10,690	10,690	10,890	10,890	2.93	479	7M	80B
1404/10/14	10,370	10,260	10,780	10,580	1.05	610	3M	33B
1404/10/10	10,310	10,290	10,610	10,470	1.55	488	2M	24B
1404/10/09	10,670	10,270	10,670	10,310	(2.55)	903	5M	51B
1404/10/08	10,950	10,560	10,950	10,580	(2.76)	439	3M	33B
1404/10/07	10,900	10,740	11,000	10,880	(0.55)	658	2M	23B
1404/10/06	11,100	10,610	11,100	10,940	1.48	704	4M	40B
1404/10/03	10,740	10,660	10,800	10,780	2.76	487	4M	42B
1404/10/02	10,540	10,470	10,700	10,490	(2.78)	906	9M	96B
1404/10/01	10,720	10,700	11,150	10,790	(2.18)	589	763K	8B
1404/09/30	11,150	10,920	11,210	11,030	(0.09)	738	1M	13B
1404/09/29	11,210	10,890	11,320	11,040	0.36	792	2M	26B
1404/09/26	11,300	10,930	11,300	11,000	(2.31)	866	4M	40B
1404/09/25	11,430	11,090	11,540	11,260	(1.49)	805	4M	44B
1404/09/24	11,420	11,280	11,500	11,430	2.33	500	5M	61B
1404/09/23	11,170	11,170	11,170	11,170	2.95	197	5M	55B
1404/09/22	10,590	10,590	10,850	10,850	2.94	447	5M	55B
1404/09/19	10,490	10,330	10,680	10,540	1.64	570	7M	73B
1404/09/18	10,330	10,200	10,390	10,370	2.78	440	6M	66B
1404/09/17	9,890	9,890	10,090	10,090	2.96	439	5M	48B
1404/09/16	9,750	9,610	9,810	9,800	2.83	409	4M	41B
1404/09/15	9,390	9,390	9,530	9,530	2.92	371	4M	40B
1404/09/12	8,980	8,980	9,420	9,260	1.20	657	7M	65B
1404/09/11	9,200	9,090	9,250	9,150	0.44	561	3M	30B
1404/09/10	9,250	8,950	9,250	9,110	(0.44)	1,091	3M	24B
1404/09/09	8,900	8,900	9,180	9,150	(0.11)	172	412K	4B
1404/09/08	9,220	9,130	9,220	9,160	0.0	668	1M	13B
1404/09/05	9,160	9,070	9,240	9,160	(0.11)	601	2M	16B
1404/09/04	9,320	9,140	9,320	9,170	0.0	271	552K	5B
1404/09/02	9,300	9,120	9,300	9,170	0.33	369	1M	13B
1404/09/01	9,280	9,080	9,280	9,140	0.11	347	2M	20B
1404/08/28	9,300	9,110	9,300	9,130	0.11	498	2M	15B
1404/08/27	9,150	9,020	9,170	9,120	0.0	890	1M	13B
1404/08/26	9,300	8,920	9,300	9,120	(0.76)	549	2M	16B
1404/08/25	9,240	9,060	9,250	9,190	(0.11)	608	659K	6B
1404/08/24	9,240	9,120	9,300	9,200	(0.11)	487	809K	7B
1404/08/21	9,230	9,110	9,360	9,210	0.22	282	1M	12B
1404/08/20	9,260	9,070	9,380	9,190	(0.33)	834	3M	32B
1404/08/19	9,350	9,140	9,350	9,220	(0.22)	519	3M	32B
1404/08/18	9,370	9,030	9,370	9,240	(0.43)	728	1M	13B
1404/08/17	9,300	9,290	9,460	9,280	0.32	259	1M	12B
1404/08/14	9,350	9,160	9,440	9,250	0.33	463	2M	16B
1404/08/13	9,240	9,130	9,340	9,220	(0.22)	753	2M	20B
1404/08/12	9,240	9,170	9,350	9,240	0.43	437	3M	29B
1404/08/11	9,240	9,130	9,340	9,200	0.55	620	3M	30B
1404/08/10	9,370	8,880	9,370	9,150	0.55	254	2M	15B
1404/08/07	9,050	8,980	9,320	9,100	0.55	455	1M	13B
1404/08/06	9,270	8,900	9,330	9,050	(0.22)	458	2M	14B
1404/08/05	9,080	8,970	9,220	9,070	0.0	425	3M	28B
1404/08/04	8,850	8,850	9,070	9,070	2.95	291	6M	50B
1404/08/03	8,810	8,580	8,810	8,810	2.92	338	8M	68B
1404/07/30	8,640	8,480	8,690	8,560	0.0	200	836K	7B
1404/07/29	8,670	8,490	8,670	8,560	(0.35)	765	4M	38B
1404/07/28	8,710	8,490	8,790	8,590	(0.46)	592	3M	26B
1404/07/27	8,830	8,690	8,840	8,630	0.35	241	693K	6B
1404/07/26	8,470	8,440	8,610	8,600	2.87	276	4M	36B
1404/07/23	8,350	8,270	8,500	8,360	0.12	694	3M	24B
1404/07/22	8,460	8,270	8,490	8,350	(1.42)	1,024	5M	38B
1404/07/21	8,600	8,310	8,600	8,470	0.24	689	5M	45B
1404/07/20	8,270	8,270	8,510	8,450	2.18	702	29M	241B
1404/07/19	8,310	8,270	8,460	8,270	0.0	153	523K	4B
1404/07/16	8,300	8,210	8,350	8,270	0.0	287	1M	9B
1404/07/15	8,290	8,230	8,400	8,270	0.24	509	2M	15B
1404/07/14	8,640	8,170	8,640	8,250	(2.02)	1,906	4M	37B
1404/07/13	8,560	8,300	8,560	8,420	(0.36)	355	1M	12B
1404/07/12	8,220	8,220	8,460	8,450	2.80	371	5M	44B
1404/07/09	8,050	8,050	8,340	8,220	(0.84)	1,205	3M	22B
1404/07/08	8,320	8,100	8,380	8,290	(0.36)	394	1M	9B
1404/07/07	8,190	8,160	8,360	8,320	2.46	548	4M	37B
1404/07/06	8,010	8,000	8,220	8,120	1.37	525	6M	52B
1404/07/05	8,040	7,910	8,050	8,010	(0.5)	537	2M	14B
1404/07/02	7,880	7,880	7,880	8,050	(0.86)	1,039	1M	9B
1404/07/01	8,220	7,940	8,220	8,120	(0.73)	692	2M	14B
1404/06/31	7,960	7,960	8,270	8,180	(0.12)	717	655K	5B
1404/06/30	8,140	8,090	8,260	8,190	(0.85)	1,580	3M	21B
1404/06/29	8,180	8,100	8,180	8,260	(1.08)	121	2M	13B
1404/06/26	8,440	8,330	8,500	8,350	(2.68)	593	5M	40B
1404/06/25	8,650	8,400	8,650	8,580	(0.81)	575	2M	13B
1404/06/24	8,670	8,530	8,840	8,650	(0.23)	372	1M	10B
1404/06/23	8,700	8,550	8,700	8,670	(0.23)	248	925K	8B
1404/06/22	8,700	8,570	8,700	8,690	(0.11)	183	506K	4B
1404/06/18	8,750	8,590	8,790	8,700	(0.11)	350	899K	8B
1404/06/17	8,700	8,570	8,800	8,710	0.58	374	4M	35B
1404/06/16	8,720	8,470	8,750	8,660	(0.69)	590	1M	12B
1404/06/15	8,710	8,590	8,950	8,720	0.11	395	2M	16B
1404/06/12	8,490	8,490	8,740	8,710	2.59	154	4M	31B
1404/06/11	8,030	8,030	8,510	8,490	2.66	245	4M	33B
1404/06/09	7,870	7,870	8,350	8,270	1.97	247	4M	34B
1404/06/08	7,910	7,910	7,920	8,110	(0.49)	130	604K	5B
1404/06/05	8,000	7,940	8,220	8,150	(0.12)	97	217K	2B
1404/06/04	8,240	8,070	8,240	8,160	(0.49)	692	2M	17B
1404/06/03	8,300	8,020	8,320	8,200	(0.73)	493	2M	16B
1404/06/01	8,330	8,210	8,330	8,260	0.12	352	1M	12B
1404/05/29	8,310	8,180	8,450	8,250	0.12	482	3M	21B
1404/05/28	7,960	7,960	8,440	8,240	0.49	453	5M	39B
1404/05/27	8,230	8,110	8,350	8,200	0.0	308	2M	20B
1404/05/26	8,240	8,190	8,380	8,200	0.0	186	412K	3B
1404/05/25	8,000	8,000	8,300	8,200	(0.49)	1,268	3M	24B
1404/05/22	8,000	8,000	8,000	8,240	0.0	17	28K	228M
1404/05/21	8,330	8,090	8,330	8,240	(1.08)	605	2M	16B
1404/05/20	8,130	8,130	8,490	8,330	(0.6)	409	3M	22B
1404/05/19	8,400	8,340	8,460	8,380	(0.24)	248	2M	18B
1404/05/18	8,570	8,380	8,570	8,400	(2.67)	958	8M	67B
1404/05/15	8,630	8,630	8,630	8,630	(2.92)	265	6M	54B
1404/05/14	8,850	8,850	8,850	8,890	(2.52)	551	3M	30B
1404/05/13	9,120	9,120	9,120	9,120	(2.98)	940	33M	297B
1404/05/12	9,270	9,270	9,270	9,400	(1.57)	217	2M	20B
1404/05/11	9,270	9,270	9,270	9,550	0.0	3	2K	21M
1404/05/08	9,270	9,270	9,270	9,550	0.0	7	13K	118M
1404/05/07	9,270	9,270	9,270	9,550	0.0	2	1K	11M
1404/05/06	9,270	9,270	9,270	9,550	0.0	12	9K	81M
1404/05/05	9,350	9,350	9,350	9,550	(0.83)	511	1M	10B
1404/05/04	9,420	9,420	9,420	9,630	(0.82)	297	1M	11B
1404/05/01	9,660	9,490	9,680	9,710	(0.72)	676	1M	11B
1404/04/31	9,540	9,540	9,900	9,780	(0.31)	704	1M	12B
1404/04/30	9,630	9,630	10,000	9,810	(0.1)	300	594K	6B
1404/04/29	9,570	9,550	9,890	9,820	(0.1)	385	1M	11B
1404/04/28	9,830	9,790	10,120	9,830	0.0	183	494K	5B
1404/04/25	9,900	9,820	10,000	9,830	0.20	355	834K	8B
1404/04/24	9,820	9,710	9,820	9,810	(0.1)	260	391K	4B
1404/04/23	9,600	9,560	9,940	9,820	(0.3)	1,342	1M	13B
1404/04/22	9,520	9,500	9,990	9,850	0.61	860	3M	32B
1404/04/21	9,520	9,520	9,870	9,790	(0.2)	298	627K	6B
1404/04/10	10,120	10,120	10,120	10,410	(0.19)	34	264K	3B
1404/04/09	10,430	10,430	10,430	10,430	(2.98)	300	7M	73B
1404/04/08	10,670	10,670	10,670	10,750	(2.27)	75	3M	32B
1404/04/07	10,840	10,840	10,840	11,000	(1.52)	91	2M	22B
1404/03/21	11,140	11,090	11,480	11,170	0.0	219	1M	12B
1404/03/20	11,160	10,910	11,240	11,170	(0.18)	460	433K	5B
1404/03/19	11,360	11,060	11,360	11,190	(1.84)	253	3M	30B
1404/03/18	11,400	11,160	11,500	11,400	(0.87)	799	2M	19B
1404/03/17	11,200	11,180	11,520	11,500	(0.17)	550	317K	4B
1404/03/13	11,540	11,290	11,760	11,520	(0.17)	697	413K	5B
1404/03/12	11,520	11,520	11,700	11,540	0.0	159	956K	11B
1404/03/11	11,710	11,340	11,730	11,540	(1.2)	1,214	3M	34B
1404/03/10	11,660	11,340	11,680	11,680	3.00	685	15M	180B
1404/03/07	11,010	11,010	11,340	11,340	3.00	405	7M	79B
1404/03/06	11,000	10,890	11,300	11,010	0.09	241	298K	3B
1404/03/05	11,300	10,900	11,300	11,000	(2.05)	355	3M	34B
1404/03/04	11,000	10,930	11,200	11,230	(0.27)	351	606K	7B
1404/03/03	11,290	11,110	11,310	11,260	(0.18)	325	1M	12B
1404/02/31	10,960	10,960	11,240	11,280	(0.09)	225	207K	2B
1404/02/30	11,020	11,000	11,280	11,290	(0.44)	1,174	826K	9B
1404/02/29	11,430	11,050	11,430	11,340	(0.44)	738	686K	8B
1404/02/28	11,380	11,130	11,380	11,390	(0.26)	865	719K	8B
1404/02/27	11,480	11,170	11,480	11,420	(0.52)	998	915K	10B
1404/02/24	11,480	11,330	11,500	11,480	(0.17)	349	943K	11B
1404/02/23	12,160	11,500	12,160	11,500	(2.95)	420	4M	48B
1404/02/22	11,800	11,800	12,180	11,850	0.08	838	4M	51B
1404/02/21	11,700	11,670	11,860	11,840	(0.17)	248	604K	7B
1404/02/20	11,890	11,700	11,900	11,860	(0.25)	294	968K	11B
1404/02/17	11,860	11,860	12,210	11,890	0.17	232	321K	4B
1404/02/16	11,870	11,860	12,190	11,870	0.08	221	2M	24B
1404/02/15	11,810	11,810	12,160	11,860	0.42	356	2M	24B
1404/02/14	11,490	11,490	12,000	11,810	0.0	245	1M	15B
1404/02/13	11,530	11,530	11,900	11,810	(0.59)	214	1M	13B
1404/02/10	11,650	11,640	11,990	11,880	1.97	478	3M	35B
1404/02/09	11,370	11,340	11,680	11,650	(0.34)	410	1M	13B
1404/02/08	11,640	11,390	11,940	11,690	(0.43)	763	984K	11B
1404/02/07	11,460	11,460	11,790	11,740	(0.09)	123	223K	3B
1404/02/06	11,790	11,430	12,060	11,750	(0.25)	307	694K	8B
1404/02/03	11,520	11,520	11,760	11,780	(0.76)	266	1M	16B
1404/02/02	11,570	11,570	11,850	11,870	(0.17)	246	795K	9B
1404/02/01	11,820	11,820	11,920	11,890	2.68	210	4M	43B
1404/01/31	11,580	11,580	11,580	11,580	2.93	262	6M	72B
1404/01/30	11,340	10,970	11,500	11,250	0.72	274	1M	13B
1404/01/27	11,180	10,910	11,390	11,170	0.99	332	2M	27B
1404/01/26	11,010	10,680	11,340	11,060	0.45	342	1M	12B
1404/01/25	11,010	10,800	11,010	11,010	2.99	287	4M	46B
1404/01/24	10,710	10,600	10,710	10,690	2.79	263	4M	40B
1404/01/23	10,590	10,590	10,690	10,400	0.19	238	250K	3B
1404/01/20	10,120	10,120	10,630	10,380	0.48	258	736K	8B
1404/01/19	10,200	10,200	10,590	10,330	0.39	253	518K	5B
1404/01/18	10,050	10,050	10,330	10,290	0.0	292	261K	3B
1404/01/17	10,010	10,010	10,370	10,290	0.0	192	135K	1B
1404/01/16	10,190	10,190	10,440	10,290	0.0	218	127K	1B
1404/01/10	9,970	9,970	10,530	10,290	0.59	321	932K	10B
1404/01/09	10,230	9,940	10,350	10,230	0.0	357	308K	3B
1404/01/06	10,510	10,190	10,520	10,230	0.10	146	463K	5B
1404/01/05	9,960	9,960	10,480	10,220	0.39	203	514K	5B
1403/12/28	10,350	9,960	10,350	10,180	(0.78)	696	1M	12B
1403/12/27	10,500	10,210	10,510	10,260	0.49	228	720K	8B
1403/12/26	10,020	9,940	10,530	10,210	(0.2)	1,595	4M	46B
1403/12/25	10,030	10,020	10,310	10,230	(0.87)	372	1M	15B
1403/12/22	10,170	10,170	10,250	10,320	(1.53)	343	2M	21B
1403/12/21	10,200	10,200	10,220	10,480	(0.29)	551	428K	4B
1403/12/20	10,250	10,250	10,360	10,510	(0.47)	131	638K	7B
1403/12/19	10,850	10,550	10,850	10,560	(2.85)	326	4M	41B
1403/12/18	10,880	10,580	10,890	10,870	(0.28)	517	605K	6B
1403/12/15	10,600	10,600	10,970	10,900	(0.18)	1,571	466K	5B
1403/12/14	10,670	10,670	10,980	10,920	(0.73)	723	1M	11B
1403/12/13	10,750	10,700	10,800	11,000	(0.27)	226	306K	3B
1403/12/12	11,040	10,790	11,040	11,030	(0.36)	663	819K	9B
1403/12/11	11,010	10,780	11,110	11,070	(0.09)	856	345K	4B
1403/12/08	10,950	10,710	11,290	11,080	1.00	582	2M	20B
1403/12/07	11,260	10,960	11,260	10,970	0.09	342	462K	5B
1403/12/06	10,910	10,890	11,060	10,960	0.18	426	2M	21B
1403/12/05	11,020	10,740	11,020	10,940	(0.73)	590	1M	14B
1403/12/04	11,030	10,840	11,300	11,020	(0.18)	673	848K	9B
1403/12/01	11,050	10,820	11,210	11,040	(0.09)	1,206	541K	6B
1403/11/30	10,950	10,750	11,060	11,050	(0.18)	608	346K	4B
1403/11/29	10,810	10,810	11,140	11,070	(0.63)	808	1M	15B
1403/11/28	11,190	10,920	11,190	11,140	(0.98)	856	2M	20B
1403/11/27	11,330	11,020	11,330	11,250	(0.97)	814	1M	15B
1403/11/23	11,130	11,130	11,440	11,360	(0.79)	543	4M	42B
1403/11/21	11,180	11,180	11,570	11,450	(0.09)	650	3M	35B
1403/11/17	11,430	11,300	11,610	11,460	(0.26)	1,001	1M	17B
1403/11/16	11,600	11,430	11,600	11,490	0.0	347	482K	6B
1403/11/15	11,500	11,440	11,770	11,490	0.17	468	3M	31B
1403/11/14	11,690	11,240	11,750	11,470	(0.43)	2,226	2M	21B
1403/11/13	11,680	11,360	11,680	11,520	(1.62)	1,352	2M	27B
1403/11/10	11,800	11,550	11,810	11,710	0.0	422	431K	5B
1403/11/08	11,720	11,390	11,790	11,710	(0.26)	1,080	1M	13B
1403/11/07	11,870	11,550	11,870	11,740	(1.34)	1,259	3M	34B
1403/11/06	11,920	11,580	12,000	11,900	(0.25)	606	1M	17B
1403/11/03	11,820	11,740	12,070	11,930	0.08	683	2M	22B
1403/11/02	11,990	11,670	12,390	11,920	(0.91)	1,391	2M	23B
1403/11/01	12,190	11,990	12,190	12,030	(2.67)	1,289	4M	45B
1403/10/30	12,240	12,240	12,540	12,360	(1.98)	568	3M	42B
1403/10/29	12,800	12,460	12,800	12,610	(1.79)	725	2M	30B
1403/10/26	12,930	12,590	12,960	12,840	1.99	727	3M	45B
1403/10/24	12,350	12,100	12,780	12,590	1.45	1,987	4M	47B
1403/10/23	12,750	12,070	12,790	12,410	(0.16)	1,401	1M	13B
1403/10/22	12,300	11,880	12,600	12,430	1.55	1,683	4M	45B
1403/10/19	12,330	12,330	12,460	12,240	1.16	466	2M	20B
1403/10/18	12,330	12,000	12,330	12,100	1.00	322	1M	17B
1403/10/17	11,950	11,820	12,170	11,980	1.35	475	2M	25B
1403/10/16	12,050	11,720	12,050	11,820	1.03	453	2M	18B
1403/10/15	11,670	11,610	11,900	11,700	1.21	536	2M	21B
1403/10/12	11,610	11,320	11,660	11,560	(0.94)	2,246	1M	16B
1403/10/11	11,200	11,200	11,880	11,670	1.13	957	3M	32B
1403/10/10	11,760	11,400	11,760	11,540	(1.79)	1,029	2M	28B
1403/10/09	11,870	11,560	11,870	11,750	1.91	557	4M	45B
1403/10/08	11,730	11,730	11,730	11,530	1.23	489	2M	19B
1403/10/05	11,540	11,310	11,540	11,390	1.61	535	2M	28B
1403/09/25	18,700	18,200	18,700	18,690	2.92	519	2M	45B
1403/09/24	17,940	17,940	18,160	18,160	2.95	344	3M	48B
1403/09/21	17,630	17,340	17,840	17,640	1.79	345	2M	30B
1403/09/20	17,130	16,880	17,630	17,330	1.23	548	1M	22B
1403/09/19	16,940	16,940	17,440	17,120	1.06	353	1M	23B
1403/09/18	16,910	16,770	17,400	16,940	0.18	320	518K	9B
1403/09/17	17,400	16,870	17,400	16,910	0.06	332	246K	4B
1403/09/14	17,280	17,000	17,280	16,900	0.72	347	609K	11B
1403/09/13	16,050	16,050	16,960	16,780	1.88	276	2M	26B
1403/09/12	15,990	15,990	16,610	16,470	2.11	284	2M	31B
1403/09/11	16,150	16,140	16,550	16,130	0.0	113	58K	946M
1403/09/10	16,440	15,890	16,440	16,130	1.00	306	1M	18B
1403/09/07	15,750	15,650	16,260	15,970	1.14	325	1M	20B
1403/09/06	16,200	15,690	16,230	15,790	0.19	297	1M	23B
1403/09/05	15,540	15,540	15,990	15,760	1.48	229	1M	20B
1403/09/04	15,500	15,450	15,800	15,530	0.13	313	681K	11B
1403/09/03	15,590	15,080	16,000	15,510	(0.19)	763	495K	8B
1403/08/30	15,700	15,490	15,800	15,540	0.06	205	204K	3B
1403/08/29	15,800	15,660	15,960	15,530	0.19	163	247K	4B
1403/08/28	15,350	15,340	15,820	15,500	0.91	232	753K	12B
1403/08/27	15,370	15,160	15,860	15,360	(0.26)	466	1M	15B
1403/08/26	15,260	15,250	15,710	15,400	0.92	261	1M	17B
1403/08/23	15,240	15,170	15,500	15,260	0.0	230	425K	6B
1403/08/22	15,320	15,080	15,410	15,260	0.0	302	977K	15B
1403/08/21	15,240	15,240	15,600	15,260	0.13	175	261K	4B
1403/08/20	14,940	14,940	15,390	15,240	1.94	328	2M	28B
1403/08/19	14,760	14,760	15,330	14,950	0.07	196	208K	3B
1403/08/16	14,860	14,730	14,890	14,940	(0.07)	287	152K	2B
1403/08/15	14,950	14,880	14,960	14,950	0.0	161	160K	2B
1403/08/14	14,550	14,530	15,040	14,950	(0.13)	545	199K	3B
1403/08/13	14,620	14,560	14,630	14,970	(0.27)	106	210K	3B
1403/08/12	14,630	14,630	15,290	15,010	0.07	176	332K	5B
1403/08/09	15,010	14,730	15,400	15,000	(0.07)	317	314K	5B
1403/08/08	15,080	14,670	15,100	15,010	(0.2)	428	306K	5B
1403/08/07	15,380	14,950	15,380	15,040	0.67	149	705K	11B
1403/08/06	14,940	14,430	14,950	14,940	2.89	280	3M	52B
1403/08/05	14,430	14,400	14,890	14,520	0.35	291	900K	13B
1403/08/02	14,210	14,210	14,210	14,470	(1.16)	96	941K	13B
1403/08/01	14,230	14,230	14,660	14,640	(0.14)	129	195K	3B
1403/07/30	14,420	14,420	14,590	14,660	(1.35)	230	1M	16B
1403/07/29	14,430	14,430	14,430	14,860	(0.07)	25	53K	761M
1403/07/28	14,900	14,520	14,900	14,870	(0.2)	825	282K	4B
1403/07/25	14,500	14,500	15,000	14,900	0.0	476	497K	7B
1403/07/24	14,160	14,160	15,020	14,900	2.12	256	3M	42B
1403/07/23	14,200	14,080	14,870	14,590	1.04	225	1M	16B
1403/07/22	14,590	14,320	14,590	14,440	1.91	190	2M	22B
1403/07/21	14,490	14,300	14,490	14,170	0.71	194	596K	9B
1403/07/18	14,170	14,160	14,170	14,070	0.29	112	633K	9B
1403/07/17	13,850	13,850	14,090	14,030	0.50	373	2M	28B
1403/07/16	13,710	13,710	13,970	13,960	0.87	201	3M	37B
1403/07/15	13,740	13,740	13,760	13,840	(0.22)	94	509K	7B
1403/07/14	13,830	13,830	13,880	13,870	(0.64)	135	2M	23B
1403/07/11	13,860	13,860	13,900	13,960	(0.21)	81	573K	8B
1403/07/10	13,880	13,880	14,040	13,990	(0.21)	380	583K	8B
1403/07/09	14,180	13,910	14,190	14,020	(0.21)	750	865K	12B
1403/07/08	14,020	14,000	14,060	14,050	(0.07)	201	528K	7B
1403/07/07	13,920	13,920	14,200	14,060	0.0	234	1M	15B
1403/07/04	14,350	14,350	14,450	14,060	0.21	148	162K	2B
1403/07/03	14,290	14,290	14,350	14,030	0.65	179	499K	7B
1403/07/02	14,070	13,880	14,260	13,940	0.43	238	836K	12B
1403/07/01	14,000	13,980	14,260	13,880	0.07	128	164K	2B
1403/06/28	14,000	14,000	14,260	13,870	0.07	89	76K	1B
1403/06/27	14,000	14,000	14,200	13,860	0.51	140	437K	6B
1403/06/26	13,820	13,810	14,120	13,790	0.58	187	528K	7B
1403/06/25	13,900	13,770	13,940	13,710	1.26	197	1M	14B
1403/06/24	13,750	13,750	13,890	13,540	0.37	189	312K	4B
1403/06/21	13,560	13,530	13,740	13,490	1.12	171	928K	13B
1403/06/20	13,500	13,500	13,690	13,340	0.30	137	309K	4B
1403/06/19	13,550	13,450	13,660	13,300	0.08	141	105K	1B
1403/06/18	13,400	13,330	13,460	13,290	0.08	288	198K	3B
1403/06/17	13,500	13,370	13,640	13,280	0.23	226	219K	3B
1403/06/13	13,470	13,460	13,470	13,250	0.30	129	370K	5B
1403/06/11	13,420	13,420	13,420	13,210	0.38	110	488K	7B
1403/06/10	13,330	13,330	13,330	13,160	0.69	126	787K	10B
1403/06/07	13,290	13,290	13,290	13,070	0.31	118	357K	5B
1403/06/06	13,210	13,210	13,210	13,030	0.54	120	676K	9B
1403/06/05	12,800	12,800	13,170	12,960	0.31	433	512K	7B
1403/06/03	12,700	12,700	13,040	12,920	0.0	118	167K	2B
1403/05/31	12,800	12,760	12,990	12,920	(0.77)	223	961K	12B
1403/05/30	12,810	12,790	13,110	13,020	(0.23)	665	449K	6B
1403/05/29	12,850	12,800	13,300	13,050	0.0	282	363K	5B
1403/05/28	13,090	13,080	13,290	13,050	0.15	165	205K	3B
1403/05/27	12,970	12,970	13,220	13,030	0.46	264	652K	9B
1403/05/24	12,840	12,840	13,080	12,970	0.08	133	211K	3B
1403/05/23	12,840	12,840	13,030	12,960	0.0	626	1M	13B
1403/05/22	12,830	12,830	13,070	12,960	0.08	343	637K	8B
1403/05/21	13,010	12,830	13,010	12,950	0.0	640	591K	8B
1403/05/20	12,940	12,940	13,060	12,950	0.08	196	259K	3B
1403/05/16	12,940	12,870	13,010	12,940	(0.08)	1,369	928K	12B
1403/05/15	12,980	12,930	13,050	12,950	0.15	307	440K	6B
1403/05/14	12,810	12,810	12,990	12,930	0.0	641	191K	2B
1403/05/13	12,700	12,590	12,990	12,930	(0.46)	582	438K	6B
1403/05/10	13,020	12,730	13,020	12,990	(0.23)	364	811K	10B
1403/05/09	13,020	12,850	13,150	13,020	0.0	563	509K	7B
1403/05/08	13,040	12,850	13,090	13,020	(0.08)	472	464K	6B
1403/05/06	13,030	12,990	13,180	13,030	0.0	201	285K	4B
1403/05/03	13,000	13,000	13,400	13,030	0.23	157	327K	4B
1403/05/02	13,010	12,980	13,110	13,000	0.0	173	151K	2B
1403/05/01	12,810	12,700	13,520	13,000	(2.91)	2,924	3M	41B
1403/04/31	13,550	12,890	13,550	13,390	(1.25)	1,097	1M	13B
1403/04/30	13,360	13,040	13,670	13,560	(0.37)	1,748	465K	6B
1403/04/27	12,910	12,910	14,000	13,610	(0.29)	683	914K	12B
1403/04/24	13,630	13,520	13,980	13,650	0.15	895	365K	5B
1403/04/23	12,960	12,960	13,690	13,630	(0.58)	1,113	1M	17B
1403/04/20	13,120	13,120	13,860	13,710	(1.15)	480	1M	17B
1403/04/19	14,720	13,440	14,720	13,870	(0.22)	1,075	936K	13B
1403/04/18	14,080	13,580	14,080	13,900	4.59	383	2M	28B
1403/04/17	13,580	13,580	13,580	13,290	3.67	223	1M	20B
1403/04/16	13,260	13,260	13,260	12,820	2.48	163	985K	13B
1403/04/13	12,560	12,470	12,850	12,510	0.64	198	919K	12B
1403/04/12	11,520	11,520	12,430	12,430	5.97	395	6M	69B
1403/04/11	11,690	11,590	12,390	11,730	0.34	296	3M	38B
1403/04/10	11,760	11,270	11,890	11,690	(0.6)	537	519K	6B
1403/04/09	11,110	11,110	11,760	11,760	5.95	299	8M	94B
1403/03/30	12,090	11,950	12,080	11,950	0.08	229	363K	4B
1403/03/29	11,710	11,710	12,160	11,940	0.0	181	179K	2B
1403/03/27	11,800	11,750	12,000	11,940	(0.33)	631	550K	6B
1403/03/26	11,780	11,780	12,000	11,980	(0.33)	84	442K	5B
1403/03/23	11,760	11,760	12,210	12,020	0.33	434	829K	10B
1403/03/22	11,820	11,820	12,140	11,980	0.34	181	1M	14B
1403/03/21	11,940	11,810	11,940	11,940	1.96	214	3M	30B
1403/03/20	11,290	11,280	11,740	11,710	1.74	324	5M	59B
1403/03/19	11,310	11,310	11,500	11,510	(0.09)	331	246K	3B
1403/03/16	11,480	11,300	11,560	11,520	(0.09)	120	245K	3B
1403/03/13	11,360	11,360	11,500	11,530	0.0	67	99K	1B
1403/03/12	11,200	11,110	11,530	11,530	1.95	339	8M	97B
1403/03/09	11,490	11,310	11,490	11,310	0.35	126	469K	5B
1403/03/08	11,030	11,030	11,460	11,270	0.27	158	367K	4B
1403/03/07	11,550	11,120	11,550	11,240	(0.88)	138	1M	12B
1403/03/06	11,330	11,330	11,340	11,340	(1.9)	169	2M	26B
1403/03/05	11,510	11,360	11,740	11,560	(0.26)	97	423K	5B
1403/03/01	11,400	11,400	11,630	11,590	(0.34)	151	1M	15B
1403/02/30	11,530	11,020	11,530	11,630	(1.69)	192	667K	7B
1403/02/29	11,880	11,460	11,890	11,830	(0.08)	174	167K	2B
1403/02/26	11,460	11,460	12,000	11,840	(0.42)	351	523K	6B
1403/02/25	11,350	11,350	11,700	11,890	(0.59)	185	443K	5B
1403/02/24	11,510	11,500	11,740	11,960	(0.25)	154	219K	3B
1403/02/23	11,980	11,600	11,990	11,990	(0.42)	251	337K	4B
1403/02/22	11,810	11,610	12,000	12,040	(0.25)	213	241K	3B
1403/02/19	12,300	11,950	12,410	12,070	(0.17)	307	606K	7B
1403/02/18	11,810	11,810	12,560	12,090	0.92	546	3M	42B
1403/02/17	11,930	11,800	12,000	11,980	(0.08)	186	1M	13B
1403/02/16	11,790	11,790	12,000	11,990	(0.08)	235	458K	5B
1403/02/12	11,820	11,800	12,020	12,000	(0.08)	194	282K	3B
1403/02/11	12,280	11,840	12,280	12,010	(0.08)	154	236K	3B
1403/02/10	12,020	11,990	12,170	12,020	0.0	328	333K	4B
1403/02/09	12,020	11,920	12,170	12,020	0.0	200	509K	6B
1403/02/08	12,010	11,990	12,450	12,020	0.08	431	3M	32B
1403/02/05	11,860	11,850	12,070	12,010	0.08	446	4M	45B
1403/02/04	11,740	11,740	12,110	12,000	(0.08)	158	369K	4B
1403/02/03	11,710	11,710	12,180	12,010	0.0	312	566K	7B
1403/02/02	12,090	11,810	12,090	12,010	(0.25)	371	2M	24B
1403/02/01	11,920	11,590	12,300	12,040	0.08	193	152K	2B
1403/01/29	11,950	11,910	12,030	12,030	0.0	115	58K	686M
1403/01/28	11,920	11,920	11,960	12,030	(0.08)	123	203K	2B
1403/01/27	11,890	11,880	12,120	12,040	0.33	183	716K	9B
1403/01/26	11,900	11,900	11,970	12,000	(0.17)	116	318K	4B
1403/01/25	11,900	11,250	11,900	12,020	(0.33)	176	269K	3B
1403/01/21	12,000	11,800	12,490	12,060	0.17	201	240K	3B
1403/01/20	12,010	12,000	12,310	12,040	0.17	197	357K	4B
1403/01/19	12,100	12,000	12,200	12,020	0.17	331	528K	6B
1403/01/18	11,640	11,640	12,400	12,000	0.08	278	586K	7B
1403/01/15	11,550	11,550	12,460	11,990	0.17	309	281K	3B
1403/01/14	11,900	11,850	12,050	11,970	0.0	222	364K	4B
1403/01/11	12,010	11,900	12,200	11,970	0.25	241	769K	9B
1403/01/08	11,940	11,930	12,200	11,940	0.0	158	110K	1B
1403/01/07	11,950	11,930	12,100	11,940	0.0	217	264K	3B
1403/01/06	11,920	11,920	12,250	11,940	0.25	258	282K	3B
1403/01/05	11,990	11,850	12,240	11,910	0.0	311	423K	5B
1402/12/28	11,740	11,740	12,220	11,910	0.25	163	278K	3B
1402/12/27	11,890	11,780	12,200	11,880	0.0	187	134K	2B
1402/12/26	11,810	11,740	12,150	11,880	0.59	316	2M	24B
1402/12/23	11,560	11,560	11,820	11,810	(0.08)	228	143K	2B
1402/12/22	11,600	11,580	12,250	11,820	(0.08)	303	453K	5B
1402/12/21	11,580	11,580	12,000	11,830	(0.08)	378	256K	3B
1402/12/20	11,650	11,570	12,000	11,840	(0.17)	310	448K	5B
1402/12/19	11,800	11,780	12,000	11,860	0.0	179	269K	3B
1402/12/16	11,750	11,750	12,100	11,860	(0.08)	291	617K	7B
1402/12/15	12,130	11,600	12,230	11,870	0.42	542	2M	27B
1402/12/14	11,510	11,510	12,120	11,820	1.03	322	1M	13B
1402/12/13	11,080	11,080	12,100	11,700	1.04	443	2M	18B
1402/12/12	11,580	11,200	11,580	11,580	(0.69)	330	549K	6B
1402/12/09	11,310	11,310	11,690	11,660	(0.09)	219	298K	3B
1402/12/08	11,270	11,270	11,710	11,670	(0.34)	202	336K	4B
1402/12/07	11,400	11,400	11,750	11,710	(0.17)	237	290K	3B
1402/12/05	11,510	11,510	11,800	11,730	(0.09)	228	425K	5B
1402/12/02	11,600	11,570	11,800	11,740	(0.09)	183	144K	2B
1402/12/01	11,450	11,450	11,880	11,750	0.0	225	207K	2B
1402/11/30	11,500	11,500	11,800	11,750	(0.09)	240	190K	2B
1402/11/29	11,390	11,390	11,870	11,760	0.0	266	246K	3B
1402/11/28	11,780	11,600	11,780	11,760	(0.17)	417	462K	5B
1402/11/25	11,340	11,340	11,890	11,780	0.08	469	479K	6B
1402/11/24	11,840	11,810	11,950	11,770	0.17	298	287K	3B
1402/11/23	11,280	11,280	11,990	11,750	0.0	391	345K	4B
1402/11/21	11,860	11,730	11,860	11,750	0.0	311	251K	3B
1402/11/18	11,510	11,510	12,000	11,750	(0.59)	872	2M	23B
1402/11/17	11,410	11,410	11,930	11,820	(0.42)	1,772	2M	20B
1402/11/16	11,500	11,500	11,920	11,870	(0.08)	551	480K	6B
1402/11/15	11,440	11,440	12,000	11,880	0.0	333	722K	9B
1402/11/14	11,880	11,870	12,200	11,880	0.08	427	597K	7B
1402/11/11	11,380	11,380	11,970	11,870	0.0	355	652K	8B
1402/11/10	11,320	11,320	11,990	11,870	(0.08)	524	380K	4B
1402/11/09	11,830	11,800	11,950	11,880	(0.08)	408	585K	7B
1402/11/08	12,000	11,900	12,370	11,890	0.25	254	421K	5B
1402/11/07	11,590	11,590	12,410	11,860	0.25	445	600K	7B
1402/11/04	11,610	11,610	11,800	11,830	(0.08)	234	237K	3B
1402/11/03	11,710	11,640	11,930	11,840	(0.34)	503	671K	8B
1402/11/02	12,090	11,810	12,360	11,880	0.85	519	606K	7B
1402/11/01	11,640	11,570	12,080	11,780	1.90	521	5M	57B
1402/10/30	11,550	11,520	11,900	11,560	0.09	376	771K	9B
1402/10/27	11,360	11,360	11,680	11,550	0.0	358	534K	6B
1402/10/26	11,340	11,330	11,650	11,550	0.0	328	428K	5B
1402/10/25	11,300	11,300	11,700	11,550	0.09	309	463K	5B
1402/10/24	11,520	11,520	11,700	11,540	0.17	464	623K	7B
1402/10/23	11,440	11,420	11,630	11,520	0.09	522	584K	7B
1402/10/20	11,600	11,350	11,710	11,510	0.09	451	518K	6B
1402/10/19	11,110	11,110	11,900	11,500	0.09	451	372K	4B
1402/10/18	11,340	11,250	11,540	11,490	0.0	276	378K	4B
1402/10/17	11,240	11,240	11,550	11,490	0.0	511	3M	32B
1402/10/16	11,220	11,220	11,530	11,490	0.0	386	511K	6B
1402/10/13	11,510	11,310	11,510	11,490	(0.17)	379	798K	9B
1402/10/12	11,510	11,380	11,580	11,510	0.0	251	257K	3B
1402/10/11	11,490	11,230	11,530	11,510	(0.17)	452	550K	6B
1402/10/10	11,410	11,400	11,550	11,530	(0.09)	288	465K	5B
1402/10/09	11,350	11,350	11,600	11,540	0.0	488	1M	12B
1402/10/06	11,650	11,250	11,690	11,540	0.0	715	825K	10B
1402/10/05	10,750	10,750	11,690	11,540	3.59	540	2M	26B
1402/10/04	10,820	10,820	11,290	11,140	(0.09)	396	579K	6B
1402/10/03	11,130	10,860	11,210	11,150	0.18	364	875K	10B
1402/10/02	10,710	10,710	11,180	11,130	0.0	324	389K	4B
1402/09/29	10,790	10,790	11,180	11,130	0.0	380	915K	10B
1402/09/28	10,850	10,850	11,260	11,130	(0.09)	541	1M	15B
1402/09/27	11,000	10,830	11,600	11,140	0.27	576	3M	35B
1402/09/25	10,620	10,620	11,380	11,110	0.09	522	3M	31B
1402/09/22	11,150	10,550	11,170	11,100	0.0	478	5M	51B
1402/09/21	11,000	10,910	11,180	11,100	0.27	498	2M	25B
1402/09/20	11,120	11,030	11,180	11,070	0.27	502	1M	14B
1402/09/19	10,850	10,850	11,240	11,040	0.09	335	362K	4B
1402/09/18	11,110	10,550	11,130	11,030	0.18	436	1M	12B
1402/09/15	10,730	10,720	11,120	11,010	0.27	450	891K	10B
1402/09/14	10,800	10,800	11,180	10,980	0.18	333	638K	7B
1402/09/13	11,200	11,000	11,200	10,960	0.27	340	581K	6B
1402/09/12	10,650	10,650	11,200	10,930	0.83	624	2M	18B
1402/09/11	10,870	10,870	11,080	10,840	1.31	517	1M	12B
1402/09/08	10,400	10,400	10,910	10,700	0.0	449	1M	13B
1402/09/07	10,840	10,610	11,140	10,700	0.75	806	1M	16B
1402/09/06	10,340	10,290	10,710	10,620	4.12	801	4M	43B
1402/09/05	10,250	10,220	10,410	10,200	0.49	353	646K	7B
1402/09/04	10,100	10,100	10,240	10,150	0.0	259	312K	3B
1402/09/01	10,010	10,010	10,250	10,150	0.30	334	597K	6B
1402/08/30	10,000	10,000	10,180	10,120	0.0	194	240K	2B
1402/08/29	10,210	9,970	10,210	10,120	0.0	266	288K	3B
1402/08/28	9,930	9,930	10,300	10,120	0.0	269	385K	4B
1402/08/27	10,010	10,010	10,240	10,120	0.0	202	346K	4B
1402/08/24	9,990	9,980	10,300	10,120	0.10	316	675K	7B
1402/08/23	10,010	9,990	10,200	10,110	0.0	243	469K	5B
1402/08/22	9,980	9,980	10,300	10,110	(0.1)	426	690K	7B
1402/08/21	9,980	9,980	10,330	10,120	0.0	172	205K	2B
1402/08/20	10,120	10,090	10,370	10,120	0.0	244	243K	2B
1402/08/17	9,960	9,960	10,360	10,120	0.20	284	307K	3B
1402/08/16	10,020	10,020	10,310	10,100	0.30	337	402K	4B
1402/08/15	10,020	10,010	10,250	10,070	0.10	221	298K	3B
1402/08/14	9,810	9,810	10,290	10,060	0.40	200	498K	5B
1402/08/13	9,890	9,890	10,380	10,020	1.31	258	886K	9B
1402/08/10	9,710	9,710	10,100	9,890	0.20	237	474K	5B
1402/08/09	9,920	9,900	10,100	9,870	0.30	247	382K	4B
1402/08/08	9,410	9,410	10,150	9,840	0.61	257	499K	5B
1402/08/07	9,260	9,260	10,010	9,780	0.72	321	820K	8B
1402/08/06	9,590	9,500	9,800	9,710	(2.8)	315	1M	13B
1402/08/03	9,810	9,690	9,900	9,990	(0.5)	287	499K	5B
1402/08/02	9,790	9,790	10,030	10,040	(0.1)	155	402K	4B
1402/08/01	10,000	10,000	10,250	10,050	0.10	160	202K	2B
1402/07/30	10,000	9,900	10,240	10,040	0.20	268	418K	4B
1402/07/29	9,790	9,790	10,210	10,020	0.10	228	253K	3B
1402/07/26	9,750	9,750	10,340	10,010	0.0	197	148K	1B
1402/07/25	10,000	10,000	10,150	10,010	0.10	263	427K	4B
1402/07/24	9,700	9,700	10,380	10,000	0.10	402	2M	19B
1402/07/23	9,700	9,610	10,000	9,990	(0.1)	200	180K	2B
1402/07/22	9,860	9,820	9,900	10,000	(0.2)	226	283K	3B
1402/07/19	9,830	9,830	10,120	10,020	0.0	138	195K	2B
1402/07/18	9,810	9,810	10,180	10,020	0.0	217	144K	1B
1402/07/17	9,820	9,810	10,030	10,020	(0.1)	183	174K	2B
1402/07/16	9,820	9,750	10,120	10,030	(0.89)	450	787K	8B
1402/07/15	10,020	10,000	10,300	10,120	(0.1)	243	269K	3B
1402/07/12	9,830	9,830	10,260	10,130	0.10	392	426K	4B
1402/07/10	9,810	9,810	10,170	10,120	(0.3)	355	426K	4B
1402/07/09	9,790	9,790	10,160	10,150	(0.1)	285	505K	5B
1402/07/08	10,010	9,770	10,290	10,160	(0.39)	643	627K	6B
1402/07/05	10,010	10,010	10,280	10,200	(0.2)	454	593K	6B
1402/07/04	10,220	10,170	10,350	10,220	0.0	299	344K	4B
1402/07/03	10,790	10,040	10,800	10,220	(3.22)	826	3M	26B
1402/07/01	10,570	10,450	10,570	10,560	4.87	691	7M	77B
1402/06/20	14,730	14,420	15,300	15,100	2.51	583	2M	24B
1402/06/19	14,320	14,320	15,130	14,730	1.80	539	1M	21B
1402/06/18	14,400	14,290	14,800	14,470	0.56	598	2M	26B
1402/06/14	14,380	14,380	14,640	14,390	0.42	382	458K	7B
1402/06/13	14,320	14,320	14,740	14,330	0.07	331	148K	2B
1402/06/12	14,100	14,100	14,600	14,320	0.14	276	273K	4B
1402/06/11	14,550	14,110	14,600	14,300	(0.07)	499	1M	19B
1402/06/08	14,000	13,850	14,600	14,310	(0.07)	860	3M	49B
1402/06/07	14,110	14,110	14,580	14,320	0.07	384	214K	3B
1402/06/06	14,400	14,180	14,510	14,310	0.07	454	266K	4B
1402/06/05	14,310	14,310	14,580	14,300	0.49	282	443K	6B
1402/06/04	14,150	13,950	14,780	14,230	(0.35)	785	5M	74B
1402/06/01	14,600	14,050	14,800	14,280	(2.72)	1,238	4M	64B
1402/05/31	14,600	14,260	14,700	14,680	(0.14)	207	154K	2B
1402/05/30	14,300	14,300	14,860	14,700	(0.14)	351	321K	5B
1402/05/29	14,500	14,470	14,760	14,720	(0.07)	284	382K	6B
1402/05/28	14,750	14,560	15,000	14,730	0.0	301	203K	3B
1402/05/25	14,130	14,130	14,730	14,730	(0.47)	531	471K	7B
1402/05/24	14,800	14,300	14,870	14,800	(0.34)	271	340K	5B
1402/05/23	14,570	14,570	14,850	14,850	(0.07)	252	243K	4B
1402/05/22	14,800	14,620	14,900	14,860	(0.13)	227	291K	4B
1402/05/21	14,460	14,460	14,800	14,880	(0.13)	245	196K	3B
1402/05/18	14,900	14,840	15,000	14,900	0.0	226	290K	4B
1402/05/17	14,950	14,840	15,040	14,900	(1.84)	406	2M	27B
1402/05/16	15,190	15,100	15,550	15,180	(0.26)	608	1M	20B
1402/05/15	15,050	15,050	15,400	15,220	0.73	358	2M	24B
1402/05/14	15,490	14,900	15,490	15,110	0.13	419	792K	12B
1402/05/10	15,070	15,070	15,270	15,090	0.20	294	276K	4B
1402/05/09	15,030	15,020	15,350	15,060	0.13	298	271K	4B
1402/05/08	15,050	15,030	15,330	15,040	0.07	302	394K	6B
1402/05/07	14,960	14,790	15,600	15,030	0.74	372	724K	11B
1402/05/04	14,600	14,600	14,990	14,920	(0.07)	214	769K	11B
1402/05/03	14,860	14,860	15,030	14,930	0.07	439	2M	24B
1402/05/02	14,590	14,590	15,080	14,920	0.0	491	2M	24B
1402/05/01	14,350	14,350	15,190	14,920	(1.06)	317	1M	19B
1402/04/31	15,030	14,420	15,030	15,080	(0.53)	260	269K	4B
1402/04/28	15,070	14,710	15,400	15,160	(0.07)	764	5M	78B
1402/04/27	14,710	14,710	15,940	15,170	(0.26)	376	1M	20B
1402/04/26	15,070	14,740	15,110	15,210	(1.23)	415	647K	10B
1402/04/25	15,700	14,950	15,700	15,400	(2.1)	319	1M	16B
1402/04/24	15,700	15,650	15,890	15,730	(0.13)	385	603K	9B
1402/04/21	15,580	15,580	15,990	15,750	(0.25)	349	996K	16B
1402/04/20	15,990	15,500	16,080	15,790	0.77	473	2M	27B
1402/04/19	15,400	15,400	15,900	15,670	0.06	420	782K	12B
1402/04/18	15,820	15,750	16,060	15,660	0.51	452	577K	9B
1402/04/17	15,160	15,160	15,970	15,580	0.39	574	633K	10B
1402/04/14	15,350	15,310	15,700	15,520	1.31	485	1M	18B
1402/04/13	15,000	15,000	15,630	15,320	0.26	575	494K	8B
1402/04/12	15,450	15,170	15,700	15,280	0.86	574	535K	8B
1402/04/11	14,880	14,870	15,500	15,150	0.26	517	553K	8B
1402/04/10	14,700	14,700	15,290	15,110	(0.13)	469	450K	7B
1402/04/07	14,510	14,510	15,390	15,130	0.27	425	604K	9B
1402/04/06	14,310	14,310	15,500	15,090	1.41	526	862K	13B
1402/04/05	14,780	14,250	15,110	14,880	1.36	1,002	2M	36B
1402/04/04	14,380	14,250	14,920	14,680	0.07	654	1M	17B
1402/04/03	14,560	14,310	14,780	14,670	(1.21)	697	710K	10B
1402/03/31	14,810	14,710	15,320	14,850	(3.07)	1,170	2M	27B
1402/03/30	15,300	15,300	15,890	15,320	0.0	139	164K	3B
1402/03/24	16,250	15,670	16,270	16,220	4.65	884	3M	46B
1402/03/23	15,690	15,330	15,690	15,500	3.68	754	1M	20B
1402/03/22	14,600	14,600	15,280	14,950	2.68	992	2M	30B
1402/03/21	13,830	13,830	15,000	14,560	0.28	2,622	6M	80B
1402/03/20	14,780	14,300	14,780	14,520	(3.52)	1,002	2M	23B
1402/03/17	14,890	14,790	15,000	15,050	(0.99)	905	768K	11B
1402/03/16	14,920	14,860	15,400	15,200	(1.3)	867	923K	14B
1402/03/13	15,000	15,000	15,700	15,400	(0.26)	936	734K	11B
1402/03/10	15,150	15,150	15,550	15,440	(0.77)	734	812K	12B
1402/03/09	16,200	15,380	16,200	15,560	(0.32)	793	2M	35B
1402/03/08	15,890	15,310	16,200	15,610	0.64	697	1M	22B
1402/03/07	15,420	15,170	15,540	15,510	(2.82)	736	981K	15B
1402/03/06	16,100	15,530	16,100	15,960	(1.24)	1,535	878K	14B
1402/03/03	15,610	15,610	16,270	16,160	(0.68)	777	1M	16B
1402/03/02	16,560	16,100	16,560	16,270	2.59	675	2M	29B
1402/03/01	16,200	15,580	16,200	15,860	1.93	880	1M	20B
1402/02/31	15,580	15,450	15,900	15,560	(2.75)	895	3M	44B
1402/02/30	16,100	15,900	16,200	16,000	0.0	1,099	3M	54B
1402/02/27	16,290	15,850	16,290	16,000	(0.06)	761	2M	36B
1402/02/25	16,180	15,880	16,180	16,010	(0.06)	723	2M	25B
1402/02/24	16,380	15,880	16,380	16,020	2.69	928	4M	66B
1402/02/23	15,400	15,290	16,000	15,600	(2.07)	1,618	3M	42B
1402/02/20	15,850	15,700	16,290	15,930	0.57	1,136	3M	51B
1402/02/19	15,000	15,000	16,300	15,840	0.38	1,372	6M	101B
1402/02/18	15,780	15,780	15,820	15,780	(5.0)	1,331	5M	74B
1402/02/17	17,440	16,570	17,440	16,610	(4.76)	1,264	9M	147B
1402/02/16	17,650	17,300	17,790	17,440	0.93	1,795	4M	69B
1402/02/13	17,230	17,100	17,660	17,280	0.29	1,666	6M	102B
1402/02/12	17,650	17,030	17,650	17,230	0.41	1,519	3M	51B
1402/02/11	17,200	16,970	17,500	17,160	0.0	1,476	4M	66B
1402/02/10	17,500	17,000	17,600	17,160	0.12	1,761	4M	60B
1402/02/09	17,120	16,950	17,590	17,140	2.27	2,028	8M	145B
1402/02/06	15,970	15,970	16,820	16,760	4.62	2,417	15M	251B
1402/02/05	15,690	15,650	16,250	16,020	1.26	1,518	3M	46B
1402/02/04	16,010	15,610	16,200	15,820	(1.19)	1,333	1M	23B
1402/01/30	16,000	15,850	16,300	16,010	0.06	1,504	3M	47B
1402/01/29	16,400	15,700	16,400	16,000	(0.12)	1,738	4M	57B
1402/01/28	16,260	15,500	16,260	16,020	(0.68)	1,464	2M	34B
1402/01/27	16,340	15,940	16,480	16,130	0.75	1,375	1M	24B
1402/01/26	15,650	15,600	16,340	16,010	2.76	1,636	3M	55B
1402/01/22	15,850	15,400	16,000	15,580	(1.27)	1,583	3M	39B
1402/01/21	15,550	15,410	16,280	15,780	1.68	1,375	2M	36B
1402/01/20	15,350	15,290	16,000	15,520	1.50	1,457	3M	43B
1402/01/19	14,980	14,980	15,670	15,290	2.41	1,707	3M	45B
1402/01/16	14,840	14,600	15,320	14,930	2.19	2,553	3M	46B
1402/01/15	14,500	14,400	14,900	14,610	(0.07)	2,127	4M	52B
1402/01/14	14,790	14,470	14,830	14,620	(1.08)	1,979	2M	33B
1402/01/09	14,800	14,690	15,130	14,780	2.00	1,409	1M	19B
1402/01/08	14,450	14,370	14,950	14,490	0.63	1,204	1M	20B
1402/01/07	14,370	14,340	14,500	14,400	0.21	1,222	2M	22B
1402/01/06	14,550	13,560	14,800	14,370	1.05	1,061	3M	38B
1402/01/05	14,320	14,140	14,530	14,220	0.78	971	1M	15B
1401/12/28	13,640	13,640	14,310	14,110	3.52	1,117	2M	27B
1401/12/27	13,660	13,660	13,980	13,630	1.64	904	779K	11B
1401/12/24	12,950	12,950	13,710	13,410	2.68	1,359	3M	45B
1401/12/23	13,000	12,970	13,200	13,060	(0.46)	7,489	3M	36B
1401/12/22	13,190	12,980	13,270	13,120	(0.61)	3,474	2M	31B
1401/12/21	13,170	13,050	13,380	13,200	0.30	1,662	2M	33B
1401/12/20	13,140	12,550	13,360	13,160	0.30	1,362	13M	165B
1401/12/16	13,010	13,000	13,340	13,120	1.08	766	2M	20B
1401/12/15	12,970	12,900	13,250	12,980	(0.23)	731	3M	43B
1401/12/14	12,990	12,980	13,090	13,010	0.23	825	2M	32B
1401/12/13	12,990	12,470	13,050	12,980	0.0	1,261	7M	92B
1401/12/10	13,030	12,400	13,080	12,980	(0.08)	1,231	5M	70B
1401/12/09	12,940	12,810	13,200	12,990	0.62	1,028	2M	24B
1401/12/08	13,240	12,400	13,240	12,910	0.08	1,223	3M	38B
1401/12/07	12,780	12,550	12,980	12,900	4.28	1,935	11M	143B
1401/12/06	12,210	11,950	12,390	12,370	4.83	1,211	5M	65B
1401/12/03	11,750	11,650	11,960	11,800	1.37	857	1M	16B
1401/12/02	11,320	11,310	11,750	11,640	3.01	948	4M	47B
1401/12/01	10,810	10,800	11,340	11,300	4.63	1,124	6M	64B
1401/11/30	10,830	10,550	10,890	10,800	(0.28)	980	3M	29B
1401/11/26	10,850	10,710	11,100	10,830	(0.09)	551	897K	10B
1401/11/25	10,850	10,810	11,000	10,840	0.09	598	802K	9B
1401/11/24	10,790	10,780	10,940	10,830	0.09	670	908K	10B
1401/11/23	10,950	10,790	11,000	10,820	(0.09)	718	2M	21B
1401/11/19	10,660	10,660	10,950	10,830	0.84	814	2M	18B
1401/11/18	11,000	10,670	11,000	10,740	0.0	1,039	3M	28B
1401/11/17	10,770	10,510	10,920	10,740	(1.29)	872	2M	27B
1401/11/16	10,950	10,750	11,050	10,880	(1.81)	1,305	4M	45B
1401/11/12	11,150	10,950	11,290	11,080	(0.81)	935	2M	21B
1401/11/11	11,200	11,080	11,500	11,170	0.18	1,155	5M	50B
1401/11/10	11,140	11,140	11,500	11,150	(4.86)	1,585	15M	165B
1401/11/09	11,950	11,720	11,950	11,720	(4.95)	465	9M	106B
1401/11/08	12,890	12,250	12,890	12,330	(4.34)	1,218	6M	77B
1401/11/05	13,160	12,430	13,160	12,890	2.79	1,252	4M	46B
1401/11/04	12,520	12,350	13,000	12,540	(2.18)	1,264	3M	43B
1401/11/03	12,470	12,410	13,260	12,820	0.55	1,451	3M	39B
1401/11/02	13,310	12,550	13,390	12,750	(3.48)	1,801	10M	128B
1401/11/01	12,700	12,620	13,250	13,210	4.68	2,538	26M	345B
1401/10/28	12,580	12,400	12,930	12,620	0.72	3,195	4M	50B
1401/10/27	12,350	12,000	12,570	12,530	4.59	2,507	10M	122B
1401/10/26	11,600	11,550	12,120	11,980	3.72	2,227	6M	68B
1401/10/24	11,550	11,460	11,680	11,550	0.35	1,179	2M	18B
1401/10/21	11,650	11,400	11,650	11,510	0.96	1,253	2M	24B
1401/10/20	11,140	11,140	11,550	11,400	2.33	1,522	7M	78B
1401/10/19	11,020	10,880	11,300	11,140	1.09	1,397	2M	26B
1401/10/18	10,790	10,780	11,200	11,020	2.61	1,545	7M	75B
1401/10/17	10,800	10,690	10,850	10,740	0.37	1,229	3M	33B
1401/10/14	10,910	10,650	10,910	10,700	0.19	1,035	6M	64B
1401/10/13	10,460	10,460	11,100	10,680	0.38	1,762	15M	159B
1401/10/12	10,490	10,450	10,730	10,640	1.62	1,111	5M	53B
1401/10/11	10,700	10,210	10,730	10,470	0.29	1,144	4M	42B
1401/10/10	10,680	10,170	10,740	10,440	(2.06)	1,308	3M	30B
1401/10/07	10,280	10,270	10,750	10,660	4.10	2,009	6M	67B
1401/10/05	10,110	10,110	10,340	10,240	1.49	1,204	3M	31B
1401/10/04	10,150	10,030	10,180	10,090	0.50	1,116	3M	35B
1401/10/03	9,880	9,870	10,150	10,040	1.93	1,126	3M	28B
1401/09/30	9,830	9,800	9,910	9,850	0.20	732	2M	15B
1401/09/29	9,880	9,730	9,900	9,830	(0.2)	633	2M	18B
1401/09/28	9,950	9,790	9,950	9,850	0.10	801	2M	21B
1401/09/27	9,740	9,740	9,910	9,840	1.13	1,045	3M	32B
1401/09/26	9,800	9,520	9,860	9,730	(0.1)	766	926K	9B
1401/09/23	9,750	9,610	9,820	9,740	0.31	805	2M	20B
1401/09/22	9,610	9,600	9,830	9,710	1.25	774	1M	12B
1401/09/21	9,250	9,250	9,690	9,590	0.52	571	1M	12B
1401/09/20	9,550	9,490	9,650	9,540	0.21	550	1M	12B
1401/09/19	9,500	9,480	9,610	9,520	0.32	549	1M	12B
1401/09/16	9,490	9,430	9,680	9,490	0.53	580	1M	10B
1401/09/15	9,390	9,380	9,540	9,440	(1.36)	605	2M	19B
1401/09/14	9,570	9,460	9,660	9,570	0.21	584	2M	23B
1401/09/13	9,520	9,490	9,630	9,550	0.42	637	1M	10B
1401/09/12	9,430	9,400	9,610	9,510	0.96	807	2M	17B
1401/09/09	9,360	9,360	9,500	9,420	0.75	506	1M	12B
1401/09/08	9,230	9,230	9,420	9,350	1.30	783	3M	24B
1401/09/07	9,240	9,190	9,280	9,230	0.11	734	1M	12B
1401/09/06	9,250	9,160	9,250	9,220	(0.22)	492	772K	7B
1401/09/05	9,270	9,190	9,300	9,240	0.0	562	1M	10B
1401/09/02	9,280	9,190	9,300	9,240	0.0	651	1M	9B
1401/09/01	9,310	9,160	9,350	9,240	(0.54)	583	1M	14B
1401/08/30	9,260	9,120	9,410	9,290	(0.11)	540	1M	9B
1401/08/29	9,310	9,230	9,390	9,300	0.0	671	1M	13B
1401/08/28	9,300	9,120	9,430	9,300	(0.53)	818	3M	26B
1401/08/25	9,360	9,280	9,450	9,350	(0.11)	621	658K	6B
1401/08/24	9,360	9,230	9,450	9,360	0.0	627	1M	12B
1401/08/23	9,400	9,240	9,480	9,360	(0.21)	522	481K	4B
1401/08/22	9,510	9,280	9,560	9,380	(1.37)	792	2M	18B
1401/08/21	9,630	9,390	9,640	9,510	(0.42)	810	2M	15B
1401/08/18	9,550	9,240	9,700	9,550	0.53	817	3M	25B
1401/08/17	9,580	9,310	9,660	9,500	0.21	995	2M	21B
1401/08/16	9,220	9,220	9,580	9,480	1.94	985	4M	34B
1401/08/15	9,350	9,150	9,400	9,300	0.32	788	2M	14B
1401/08/14	8,920	8,920	9,410	9,270	0.87	1,132	8M	74B
1401/08/11	9,300	9,040	9,300	9,190	0.44	789	3M	32B
1401/08/10	9,050	9,050	9,310	9,150	1.55	686	2M	19B
1401/08/09	9,140	8,950	9,240	9,010	0.56	689	1M	11B
1401/08/08	9,000	8,800	9,110	8,960	(0.33)	582	618K	5B
1401/08/07	9,160	8,800	9,200	8,990	0.0	702	1M	11B
1401/08/04	9,390	8,780	9,400	8,990	(2.28)	766	2M	19B
1401/08/03	9,400	9,090	9,410	9,200	0.0	1,615	1M	13B
1401/08/02	9,300	9,050	9,300	9,200	(0.43)	703	1M	12B
1401/08/01	9,470	9,040	9,540	9,240	(0.96)	719	2M	15B
1401/07/30	9,270	8,940	9,510	9,330	0.0	754	2M	15B
1401/07/27	9,330	9,260	9,400	9,330	(0.21)	606	518K	5B
1401/07/26	9,350	9,150	9,600	9,350	0.21	475	690K	6B
1401/07/25	9,310	9,300	9,590	9,330	0.21	586	3M	25B
1401/07/24	9,250	9,160	9,580	9,310	(0.32)	747	4M	38B
1401/07/23	9,210	9,210	9,470	9,340	0.11	668	2M	16B
1401/07/20	9,080	9,080	9,520	9,330	2.75	598	2M	16B
1401/07/19	9,030	8,940	9,280	9,080	0.55	688	1M	12B
1401/07/18	9,050	8,910	9,180	9,030	(0.11)	493	480K	4B
1401/07/17	8,880	8,880	9,350	9,040	(0.99)	685	2M	18B
1401/07/16	8,800	8,800	9,210	9,130	0.55	730	2M	15B
1401/07/12	9,150	8,770	9,250	9,080	(0.55)	539	666K	6B
1401/07/11	9,120	8,890	9,380	9,130	(1.62)	686	2M	16B
1401/07/10	9,220	9,100	9,500	9,280	(2.21)	737	1M	13B
1401/07/09	9,180	9,180	9,550	9,490	(0.42)	1,084	6M	58B
1401/07/06	9,320	9,250	9,670	9,530	1.17	1,219	10M	93B
1401/07/04	9,200	9,200	9,500	9,420	2.17	783	3M	29B
1401/07/02	9,110	8,880	9,650	9,220	(1.07)	596	871K	8B
1401/06/30	9,200	9,200	9,550	9,320	0.0	481	1M	10B
1401/06/29	9,190	9,160	9,500	9,320	(1.79)	683	2M	15B
1401/06/28	9,500	9,250	9,640	9,490	(0.73)	761	698K	7B
1401/06/27	9,590	9,360	9,620	9,560	(0.21)	800	604K	6B
1401/06/23	9,620	9,460	9,740	9,580	(0.42)	741	1M	11B
1401/06/22	9,470	9,450	9,740	9,620	(0.52)	631	872K	8B
1401/06/21	9,740	9,500	9,740	9,670	(1.33)	697	902K	9B
1401/06/20	10,000	9,560	10,010	9,800	(1.8)	888	1M	11B
1401/06/19	10,340	9,920	10,440	9,980	(4.41)	1,256	4M	37B
1401/06/16	10,180	10,180	10,520	10,440	4.19	3,783	19M	199B
1401/06/15	10,000	9,950	10,140	10,020	1.01	1,841	15M	152B
1401/06/14	10,000	9,720	10,000	9,920	3.33	2,006	8M	81B
1401/06/13	9,600	9,600	9,600	9,600	4.92	754	2M	19B
1401/06/12	9,250	9,250	9,250	9,150	3.86	654	1M	12B
1401/05/29	23,790	23,090	23,800	23,480	(0.13)	1,275	2M	45B
1401/05/26	23,590	23,000	24,100	23,510	0.26	1,053	1M	29B
1401/05/25	23,360	23,340	23,580	23,450	0.95	868	806K	19B
1401/05/24	23,250	22,900	23,520	23,230	(0.39)	1,039	1M	34B
1401/05/23	23,390	23,170	23,560	23,320	0.09	810	490K	11B
1401/05/22	23,400	23,120	23,500	23,300	0.69	1,076	1M	24B
1401/05/19	23,600	22,800	23,600	23,140	(1.57)	721	1M	23B
1401/05/18	23,630	23,100	24,000	23,510	(1.14)	827	709K	17B
1401/05/15	23,600	23,600	23,980	23,780	0.38	761	540K	13B
1401/05/12	24,000	23,520	24,000	23,690	0.72	661	432K	10B
1401/05/11	23,400	23,020	23,890	23,520	1.42	760	522K	12B
1401/05/10	23,010	22,900	23,700	23,190	(0.04)	739	549K	13B
1401/05/09	24,080	23,100	24,300	23,200	(4.57)	924	2M	39B
1401/05/08	24,060	24,060	24,600	24,310	(0.45)	1,149	777K	19B
1401/05/05	24,260	24,100	24,690	24,420	(0.37)	743	365K	9B
1401/05/04	25,000	24,250	25,000	24,510	(0.24)	798	546K	13B
1401/05/03	24,990	24,010	24,990	24,570	0.0	1,164	1M	29B
1401/05/02	24,500	24,000	25,580	24,570	(1.09)	869	624K	15B
1401/05/01	24,430	24,330	25,080	24,840	0.08	1,011	679K	17B
1401/04/29	24,510	24,450	25,060	24,820	(0.96)	867	626K	16B
1401/04/28	24,600	24,140	25,760	25,060	2.12	1,111	842K	21B
1401/04/26	24,700	23,650	25,290	24,540	(1.09)	1,246	2M	49B
1401/04/25	25,240	24,720	25,300	24,810	(4.65)	1,745	5M	120B
1401/04/22	26,000	25,510	26,340	26,020	(0.12)	226	580K	15B
1401/04/14	27,550	26,550	28,410	27,050	(2.73)	1,861	3M	77B
1401/04/13	28,100	27,240	28,200	27,810	(1.21)	1,861	3M	90B
1401/04/12	27,520	27,200	28,510	28,150	2.29	2,520	5M	143B
1401/04/11	26,670	26,500	27,970	27,520	2.12	2,253	3M	85B
1401/04/08	25,850	25,850	27,300	26,950	2.90	2,028	3M	82B
1401/04/07	26,010	25,250	26,660	26,190	1.91	1,564	1M	33B
1401/04/06	25,160	25,010	26,000	25,700	1.18	1,482	1M	32B
1401/04/05	25,450	25,000	26,090	25,400	(1.82)	1,123	2M	41B
1401/04/04	25,630	25,520	26,300	25,870	0.94	1,288	2M	43B
1401/04/01	25,200	25,200	26,140	25,630	(1.57)	1,374	3M	67B
1401/03/31	26,400	25,480	26,470	26,040	(0.57)	1,333	2M	43B
1401/03/30	25,500	25,150	26,590	26,190	3.03	1,946	3M	72B
1401/03/29	25,020	25,020	25,750	25,420	1.11	1,595	2M	39B
1401/03/28	25,060	24,800	25,750	25,140	(0.48)	1,565	2M	40B
1401/03/25	25,200	24,950	25,650	25,260	(0.32)	1,295	935K	24B
1401/03/24	25,500	25,000	25,720	25,340	(1.48)	1,778	2M	40B
1401/03/23	25,410	25,350	26,450	25,720	1.30	2,087	1M	35B
1401/03/22	25,040	25,040	26,150	25,390	0.08	2,012	2M	54B
1401/03/21	25,600	24,900	25,700	25,370	(0.04)	1,725	1M	29B
1401/03/18	25,150	25,020	25,900	25,380	(0.2)	1,374	1M	25B
1401/03/17	25,600	25,000	26,000	25,430	(1.85)	1,873	2M	46B
1401/03/16	25,690	25,250	26,900	25,910	(1.82)	2,076	2M	50B
1401/03/11	26,970	26,000	27,380	26,390	(1.75)	2,095	1M	38B
1401/03/10	25,600	25,600	26,920	26,860	4.76	3,013	5M	142B
1401/03/09	25,540	25,010	26,100	25,640	1.54	2,950	2M	56B
1401/03/08	26,010	24,620	26,190	25,250	(1.02)	2,015	1M	27B
1401/03/07	26,050	25,160	26,250	25,510	(3.66)	2,308	2M	59B
1401/03/04	26,010	26,010	26,950	26,480	(0.11)	2,209	1M	33B
1401/03/03	26,120	26,020	26,990	26,510	(1.56)	1,868	2M	40B
1401/03/02	27,500	25,820	27,920	26,930	(0.88)	2,228	3M	74B
1401/03/01	26,800	26,680	27,900	27,170	(0.18)	2,599	2M	56B
1401/02/31	27,220	26,800	27,800	27,220	(2.23)	2,712	2M	54B
1401/02/28	26,610	26,360	28,450	27,840	2.69	9,099	6M	177B
1401/02/27	27,070	26,600	27,900	27,110	(1.85)	5,525	3M	75B
1401/02/26	27,000	27,000	28,500	27,620	1.02	12,790	5M	152B
1401/02/25	28,170	27,140	28,170	27,340	(4.27)	6,114	7M	192B
1401/02/24	28,560	28,000	28,560	28,560	5.00	3,993	12M	352B
1401/02/21	26,520	26,500	27,220	27,200	4.90	3,349	5M	132B
1401/02/20	25,550	25,230	26,420	25,930	1.69	4,789	4M	111B
1401/02/19	25,210	25,210	26,180	25,500	0.75	3,545	3M	67B
1401/02/18	25,690	25,160	25,760	25,310	(1.48)	3,403	2M	42B
1401/02/17	25,770	25,520	26,250	25,690	(1.0)	3,569	2M	56B
1401/02/12	26,050	25,760	26,200	25,950	(0.15)	2,523	2M	44B
1401/02/11	26,270	25,760	26,270	25,990	(0.38)	2,468	2M	50B
1401/02/10	25,920	25,530	26,370	26,090	0.58	3,130	2M	51B
1401/02/07	26,500	25,630	26,570	25,940	(1.11)	13,081	3M	84B
1401/02/06	26,650	25,860	26,780	26,230	0.50	6,727	4M	106B
1401/02/05	25,500	25,010	26,500	26,100	1.99	5,375	5M	128B
1401/02/04	25,230	25,050	26,130	25,590	0.04	3,483	1M	37B
1401/01/31	26,000	25,310	26,150	25,580	(0.47)	2,309	1M	37B
1401/01/30	25,470	25,400	26,100	25,700	(1.65)	2,932	2M	64B
1401/01/29	26,050	25,460	27,250	26,130	(2.1)	4,566	5M	127B
1401/01/28	26,200	26,180	27,040	26,690	3.61	3,453	5M	121B
1401/01/27	26,150	25,200	26,250	25,760	0.23	4,023	5M	140B
1401/01/24	25,000	24,910	26,270	25,700	2.51	4,680	12M	304B
1401/01/23	25,600	24,710	25,850	25,070	(0.4)	2,653	4M	94B
1401/01/22	24,980	24,210	25,950	25,170	1.78	4,858	6M	161B
1401/01/21	25,340	24,200	25,340	24,730	2.44	3,848	10M	257B
1401/01/20	24,600	23,700	24,600	24,140	0.0	2,575	2M	57B
1401/01/17	23,960	23,500	24,470	24,140	3.52	3,428	4M	95B
1401/01/16	23,060	22,980	23,900	23,320	(0.21)	2,799	2M	43B
1401/01/15	23,800	22,970	24,080	23,370	(2.83)	3,137	3M	81B
1401/01/14	24,000	23,740	24,440	24,050	0.38	2,783	2M	43B
1401/01/10	24,000	23,700	24,400	23,960	(0.7)	2,047	973K	23B
1401/01/09	24,500	23,890	24,790	24,130	(0.54)	2,147	1M	30B
1401/01/08	23,730	23,650	24,550	24,260	3.32	1,955	1M	27B
1401/01/07	23,130	23,130	23,690	23,480	1.38	1,782	828K	19B
1401/01/06	23,250	22,500	24,000	23,160	(0.56)	1,884	2M	39B
1400/12/28	23,070	23,070	23,620	23,290	0.74	1,392	819K	19B
1400/12/25	22,910	22,910	23,350	23,120	(0.52)	1,303	570K	13B
1400/12/24	23,000	22,800	23,600	23,240	1.09	1,433	1M	31B
1400/12/23	23,080	22,740	23,390	22,990	0.0	1,476	657K	15B
1400/12/22	23,500	22,710	23,500	22,990	(2.05)	1,667	1M	25B
1400/12/21	23,710	23,100	24,490	23,470	(2.82)	1,748	516K	12B
1400/12/18	24,570	23,580	25,000	24,150	(2.7)	2,927	1M	24B
1400/12/17	24,360	23,870	25,470	24,820	1.89	3,136	2M	50B
1400/12/16	23,300	23,300	24,380	24,360	4.91	3,992	7M	173B
1400/12/15	23,050	22,910	24,000	23,220	0.83	5,103	2M	51B
1400/12/14	23,000	22,310	23,350	23,030	0.35	2,535	1M	23B
1400/12/11	23,050	22,750	23,100	22,950	(0.74)	1,853	667K	15B
1400/12/09	23,010	23,000	23,200	23,120	(0.6)	1,692	481K	11B
1400/12/08	23,260	23,170	23,450	23,260	0.17	1,707	783K	18B
1400/12/07	23,200	23,100	23,450	23,220	0.13	2,035	588K	14B
1400/12/04	23,070	23,000	23,900	23,190	1.05	2,264	2M	46B
1400/12/03	23,000	22,600	23,010	22,950	0.0	1,935	960K	22B
1400/12/02	23,040	22,630	23,190	22,950	(0.48)	1,915	554K	13B
1400/12/01	23,100	21,950	23,330	23,060	(0.17)	2,698	2M	43B
1400/11/30	23,300	22,820	23,300	23,100	(1.11)	1,983	2M	37B
1400/11/27	23,380	22,840	23,750	23,360	0.69	3,245	1M	27B
1400/11/25	23,090	22,830	23,400	23,200	0.48	1,942	1M	24B
1400/11/24	23,160	22,610	23,290	23,090	(0.26)	2,030	2M	56B
1400/11/23	23,100	22,510	23,540	23,150	1.00	2,327	970K	22B
1400/11/20	23,000	22,360	23,190	22,920	(0.09)	16,215	4M	88B
1400/11/19	23,090	22,600	23,330	22,940	(0.39)	5,116	3M	59B
1400/11/18	23,370	22,720	23,400	23,030	0.0	2,703	3M	65B
1400/11/17	23,210	22,700	23,250	23,030	(0.73)	2,689	2M	43B
1400/11/16	23,620	22,880	23,620	23,200	(0.51)	2,647	746K	17B
1400/11/13	23,400	23,110	23,670	23,320	(0.21)	3,110	588K	14B
1400/11/12	23,700	23,120	23,700	23,370	(1.1)	3,739	1M	25B
1400/11/11	23,520	23,310	23,980	23,630	(0.71)	2,239	547K	13B
1400/11/10	24,600	23,260	24,600	23,800	(0.96)	2,229	1M	29B
1400/11/09	22,670	22,670	24,250	24,030	4.03	2,680	3M	81B
1400/11/06	23,100	22,520	24,010	23,100	0.57	1,606	2M	39B
1400/11/05	23,500	22,300	23,550	22,970	(2.13)	1,226	7M	152B
1400/11/04	23,500	23,240	23,520	23,470	0.0	1,966	770K	18B
1400/11/03	23,310	23,000	23,820	23,470	(1.55)	1,890	3M	73B
1400/11/02	23,940	23,330	24,500	23,840	(0.71)	2,280	4M	92B
1400/10/29	23,940	23,900	24,500	24,010	(0.5)	1,952	1M	28B
1400/10/28	24,530	24,110	24,570	24,130	(4.89)	2,117	4M	85B
1400/10/27	25,420	24,790	25,990	25,370	0.79	3,132	3M	70B
1400/10/26	24,430	24,000	25,240	25,170	4.70	4,596	7M	165B
1400/10/25	23,920	23,850	24,810	24,040	(0.91)	2,528	2M	45B
1400/10/22	23,820	23,820	24,700	24,260	0.79	2,361	916K	22B
1400/10/21	24,000	23,700	24,500	24,070	0.17	2,021	451K	11B
1400/10/20	24,000	24,000	24,500	24,030	1.69	2,533	928K	22B
1400/10/19	24,000	23,200	24,120	23,630	(1.34)	2,350	2M	59B
1400/10/18	24,000	23,900	24,200	23,950	0.04	2,557	697K	17B
1400/10/15	24,000	23,590	24,500	23,940	0.50	2,182	640K	15B
1400/10/14	24,000	23,560	24,100	23,820	(0.13)	2,117	523K	12B
1400/10/13	23,650	23,600	24,100	23,850	(0.38)	2,287	494K	12B
1400/10/12	23,910	23,700	24,270	23,940	0.25	2,446	600K	14B
1400/10/11	23,720	23,720	24,480	23,880	(1.49)	2,351	1M	24B
1400/10/08	24,560	24,020	24,990	24,240	(1.3)	2,964	628K	15B
1400/10/07	24,400	24,400	24,980	24,560	0.41	2,834	731K	18B
1400/10/06	23,710	23,710	25,000	24,460	1.66	3,486	870K	21B
1400/10/05	24,100	23,900	24,370	24,060	(2.94)	2,609	593K	14B
1400/10/04	24,500	24,240	25,150	24,790	1.06	3,442	985K	24B
1400/10/01	23,650	23,650	24,790	24,530	2.46	2,543	1M	25B
1400/09/30	23,390	23,210	24,190	23,940	1.61	2,501	877K	21B
1400/09/29	23,520	23,100	24,200	23,560	(3.09)	3,177	3M	62B
1400/09/28	24,500	23,910	24,520	24,310	(0.49)	3,253	811K	20B
1400/09/27	24,500	24,030	24,590	24,430	(0.2)	3,332	1M	26B
1400/09/24	24,500	24,300	24,590	24,480	(0.08)	2,640	736K	18B
1400/09/23	24,500	24,020	24,540	24,500	0.29	3,130	2M	40B
1400/09/22	24,060	23,610	24,600	24,430	(0.2)	3,989	3M	78B
1400/09/21	24,500	24,100	24,530	24,480	(0.08)	2,883	2M	47B
1400/09/20	24,630	24,310	24,970	24,500	(0.24)	3,392	2M	58B
1400/09/17	24,530	24,420	24,790	24,560	0.16	4,116	1M	26B
1400/09/16	24,500	24,320	24,950	24,520	(0.41)	3,386	518K	13B
1400/09/15	24,530	24,520	24,800	24,620	(0.57)	3,737	828K	20B
1400/09/14	25,200	24,490	25,200	24,760	(0.48)	4,060	1M	29B
1400/09/13	24,200	24,200	25,140	24,880	0.28	5,932	5M	114B
1400/09/10	24,520	24,350	25,140	24,810	(0.8)	3,960	1M	35B
1400/09/09	25,000	24,920	25,100	25,010	0.36	4,033	1M	26B
1400/09/08	24,510	24,200	25,150	24,920	0.44	5,351	2M	41B
1400/09/07	25,000	24,180	25,520	24,810	(1.16)	5,189	2M	46B
1400/09/06	25,480	24,620	26,430	25,100	(3.13)	4,913	2M	42B
1400/09/03	26,000	25,590	26,290	25,910	(2.52)	5,341	3M	65B
1400/09/02	26,910	26,220	27,190	26,580	(2.03)	8,827	1M	36B
1400/09/01	26,500	26,500	27,600	27,130	0.30	6,451	2M	45B
1400/08/30	26,300	26,290	27,600	27,050	2.04	6,338	3M	68B
1400/08/29	26,350	26,300	27,070	26,510	(1.78)	6,177	2M	58B
1400/08/26	26,350	26,100	27,450	26,990	3.21	8,464	4M	96B
1400/08/25	26,080	25,620	26,740	26,150	0.04	5,215	2M	53B
1400/08/24	26,010	25,920	26,660	26,140	1.00	6,079	3M	72B
1400/08/23	25,490	25,050	26,280	25,880	0.27	7,442	3M	80B
1400/08/22	25,750	25,010	26,290	25,810	(1.83)	6,191	2M	65B
1400/08/19	25,710	25,710	26,840	26,290	0.61	7,763	2M	63B
1400/08/18	26,000	25,560	26,910	26,130	(0.23)	7,444	3M	68B
1400/08/17	25,750	25,750	26,880	26,190	(2.64)	7,342	2M	54B
1400/08/16	28,000	26,600	28,000	26,900	(3.93)	6,355	3M	85B
1400/08/15	27,400	27,000	28,110	28,000	4.56	9,088	4M	123B
1400/08/12	26,180	25,570	27,430	26,780	2.33	7,441	2M	61B
1400/08/11	26,470	25,910	26,900	26,170	(0.08)	7,116	2M	49B
1400/08/10	25,050	25,050	26,470	26,190	3.89	9,265	2M	58B
1400/08/09	26,000	24,560	26,080	25,210	(1.68)	11,413	5M	132B
1400/08/08	26,000	25,250	26,200	25,640	(2.58)	17,628	3M	73B
1400/08/05	26,190	26,100	26,900	26,320	(0.27)	9,559	2M	55B
1400/08/04	26,000	26,000	27,090	26,390	0.96	9,670	2M	59B
1400/08/03	25,980	25,760	26,860	26,140	(2.75)	12,374	3M	67B
1400/08/01	27,900	26,710	28,110	26,880	(4.38)	11,073	5M	135B
1400/07/28	29,000	27,690	29,100	28,110	(3.53)	10,860	2M	70B
1400/07/27	29,000	28,900	29,870	29,140	(0.1)	13,600	3M	91B
1400/07/26	29,000	28,500	29,800	29,170	0.76	15,253	4M	119B
1400/07/25	29,950	28,320	29,950	28,950	(2.88)	18,949	4M	120B
1400/07/24	30,100	29,000	30,210	29,810	3.58	14,117	3M	93B
1400/07/21	28,800	28,210	30,460	28,780	(3.07)	15,463	4M	118B
1400/07/20	30,500	29,620	31,170	29,690	(4.75)	18,611	10M	288B
1400/07/19	30,910	30,410	31,530	31,170	3.80	24,526	6M	192B
1400/07/18	30,000	29,360	31,000	30,030	(2.12)	49,808	7M	208B
1400/07/17	31,410	30,600	31,720	30,680	(4.75)	40,619	13M	405B
1400/07/14	32,210	31,520	33,000	32,210	(0.28)	39,398	6M	201B
1400/07/12	32,720	31,850	33,000	32,300	(2.27)	56,345	10M	338B
1400/07/11	34,500	32,720	34,500	33,050	(4.04)	73,784	23M	764B
1400/07/10	34,530	33,220	34,550	34,440	4.65	90,405	26M	902B
1400/07/07	32,190	31,200	33,900	32,910	1.92	218,625	36M	1T
1400/07/06	32,180	32,180	34,410	32,290	(4.66)	652,849	81M	3T
1400/07/04	33,840	33,840	35,000	33,870	(4.91)	240,887	35M	1T
1400/06/30	35,620	35,620	35,620	35,620	4.98	23,073	7M	253B
1400/06/29	33,930	33,930	33,930	33,930	4.98	59,279	14M	487B
1400/06/28	32,320	32,320	32,320	32,320	4.97	22,726	3M	83B
1400/06/27	30,790	30,790	30,790	30,790	4.98	13,347	2M	59B
1400/06/24	29,330	29,330	29,330	29,330	4.97	26,803	3M	80B
1400/06/23	27,940	27,940	27,940	27,940	5.00	6,617	2M	65B
1400/06/22	26,610	26,610	26,610	26,610	4.97	5,679	1M	37B
1400/06/21	25,350	25,350	25,350	25,350	4.97	4,975	1M	34B
1400/06/20	24,150	24,150	24,150	24,150	5.00	2,716	1M	29B
1400/06/17	23,000	23,000	23,000	23,000	2200.00	2,607,451	186M	4T