Name: فروسیلیسیم خمین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فروسیلیسیم خمین
فروسیل(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	14,790	14,790	14,790	14,790	(2.95)	30	580K	9B
1405/06/28	15,240	15,230	15,310	15,240	(2.93)	146	2M	25B
1405/06/25	16,410	15,590	16,460	15,700	(2.3)	494	5M	71B
1405/06/24	15,640	15,570	16,100	16,070	2.75	592	6M	102B
1405/06/23	15,630	15,520	16,190	15,640	(2.25)	731	10M	149B
1405/06/22	16,170	15,400	16,290	16,000	1.14	1,091	15M	245B
1405/06/21	15,940	15,030	15,940	15,820	2.20	1,390	23M	360B
1405/06/18	15,480	15,470	15,480	15,480	2.99	471	14M	211B
1405/06/17	15,030	15,030	15,030	15,030	2.95	193	7M	105B
1405/06/16	14,600	14,600	14,600	14,600	2.96	51	2M	24B
1405/06/15	14,180	14,180	14,180	14,180	2.98	149	6M	88B
1405/06/14	13,770	13,770	13,770	13,770	2.99	108	4M	59B
1405/06/11	13,370	13,360	13,370	13,370	2.93	402	11M	154B
1405/06/10	12,990	12,990	12,990	12,990	2.93	349	9M	122B
1405/06/09	12,620	12,620	12,620	12,620	2.94	178	4M	55B
1405/06/08	12,260	12,260	12,260	12,260	2.94	110	2M	27B
1405/06/07	12,260	12,260	12,260	12,260	2.94	110	2M	27B
1405/06/04	11,910	11,910	11,910	11,910	2.94	119	1M	15B
1405/06/03	11,230	11,230	11,580	11,570	2.84	276	3M	37B
1405/06/02	11,240	11,020	11,520	11,250	(0.18)	271	2M	23B
1405/06/01	11,520	11,000	11,580	11,270	(0.53)	330	2M	27B
1405/05/31	11,010	11,010	11,340	11,330	2.91	297	3M	34B
1405/05/28	10,900	10,880	11,350	11,010	(1.78)	328	3M	28B
1405/05/27	11,400	11,170	11,500	11,210	(2.61)	417	4M	44B
1405/05/26	11,520	11,300	11,520	11,510	2.86	304	8M	91B
1405/05/25	11,190	11,190	11,190	11,190	2.94	108	3M	30B
1405/05/24	10,820	10,600	11,220	10,870	(0.46)	274	3M	28B
1405/05/21	11,470	10,820	11,470	10,920	(2.06)	403	3M	37B
1405/05/20	11,470	10,820	11,470	10,920	(2.06)	403	3M	37B
1405/05/19	11,190	10,790	11,240	11,150	2.11	351	2M	24B
1405/05/18	11,410	10,780	11,410	10,920	(1.71)	400	4M	40B
1405/05/17	11,110	11,000	11,120	11,110	2.87	298	3M	38B
1405/05/14	10,750	10,440	10,860	10,800	2.37	591	10M	108B
1405/05/13	10,550	10,390	10,690	10,550	1.54	348	3M	34B
1405/05/12	10,550	10,390	10,690	10,550	1.54	348	3M	34B
1405/05/11	10,750	10,330	10,750	10,390	(2.35)	471	5M	49B
1405/05/10	10,350	10,350	10,890	10,640	0.09	628	6M	60B
1405/05/07	11,000	10,360	11,000	10,630	(0.47)	1,188	22M	238B
1405/05/06	10,680	10,680	10,680	10,680	2.99	73	1M	16B
1405/05/05	10,370	10,370	10,370	10,370	2.98	67	1M	15B
1405/05/04	10,070	10,070	10,070	10,070	2.97	53	1M	13B
1405/05/03	9,780	9,780	9,780	9,780	2.95	99	3M	30B
1405/04/31	9,500	9,500	9,500	9,500	2.93	93	4M	37B
1405/04/30	9,230	9,230	9,230	9,230	2.90	80	3M	28B
1405/04/29	8,970	8,970	8,970	8,970	2.99	44	2M	14B
1405/04/28	8,710	8,710	8,710	8,710	2.96	42	975K	8B
1405/04/27	8,480	8,180	8,520	8,460	2.17	172	2M	17B
1405/04/24	8,480	8,190	8,480	8,280	0.49	38	151K	1B
1405/04/23	8,320	8,180	8,320	8,240	(2.25)	326	614K	5B
1405/04/22	8,310	8,300	8,550	8,430	0.36	59	190K	2B
1405/04/21	8,400	8,390	8,540	8,400	(2.78)	161	1M	12B
1405/04/20	8,650	8,590	8,830	8,640	(2.37)	424	1M	9B
1405/04/17	8,990	8,810	9,070	8,850	(2.53)	697	1M	11B
1405/04/16	9,030	8,860	9,210	9,080	(0.44)	242	2M	15B
1405/04/15	9,220	8,790	9,220	9,120	1.79	181	1M	10B
1405/04/14	9,220	8,790	9,220	9,120	1.79	181	1M	10B
1405/04/13	9,220	8,790	9,220	9,120	1.79	181	1M	10B
1405/04/10	9,220	8,790	9,220	9,120	1.79	181	1M	10B
1405/04/06	9,030	8,910	9,200	9,070	0.89	227	1M	10B
1405/04/03	8,880	8,810	8,990	8,990	2.98	171	1M	10B
1405/04/01	8,870	8,550	8,870	8,730	(0.91)	836	1M	11B
1405/03/31	8,820	8,690	9,010	8,810	(0.23)	302	900K	8B
1405/03/30	8,910	8,820	9,070	8,830	(2.86)	209	3M	22B
1405/03/27	9,200	9,080	9,200	9,090	(2.88)	236	2M	14B
1405/03/26	9,700	9,140	9,700	9,360	(0.64)	302	3M	28B
1405/03/25	9,420	9,420	9,420	9,420	2.95	35	980K	9B
1405/03/24	9,150	9,120	9,150	9,150	2.92	169	2M	22B
1405/03/23	8,890	8,890	8,890	8,890	2.89	57	1M	11B
1405/03/20	9,000	8,490	9,000	8,640	(1.14)	147	877K	8B
1405/03/19	8,740	8,740	8,740	8,740	2.94	51	633K	6B
1405/03/18	8,490	8,490	8,600	8,490	(2.97)	51	590K	5B
1405/03/17	8,640	8,520	8,760	8,750	2.82	151	2M	13B
1405/03/16	8,700	8,400	8,700	8,510	0.47	62	518K	4B
1405/03/13	8,410	8,390	8,740	8,470	(1.97)	235	2M	18B
1405/03/12	8,910	8,630	8,910	8,640	(2.81)	309	3M	30B
1405/03/11	8,910	8,750	8,910	8,890	2.66	562	7M	65B
1405/03/10	8,660	8,660	8,660	8,660	2.97	47	4M	35B
1405/03/09	8,270	8,270	8,420	8,410	2.81	138	2M	16B
1405/03/06	8,190	8,010	8,190	8,180	2.76	163	2M	13B
1405/03/05	8,190	8,010	8,190	8,180	2.76	163	2M	13B
1405/03/04	7,960	7,960	7,960	7,960	2.98	26	561K	4B
1405/03/03	7,730	7,730	7,730	7,730	2.93	9	110K	848M
1405/03/02	7,510	7,510	7,510	7,510	2.88	25	217K	2B
1405/02/30	7,300	7,300	7,300	7,300	2.96	33	376K	3B
1405/02/29	7,150	6,820	7,150	7,090	2.01	56	452K	3B
1404/12/09	7,140	7,010	7,140	7,070	1.73	4	3K	19M
1404/12/06	7,020	6,830	7,020	6,950	1.46	17	34K	239M
1404/12/05	7,110	6,800	7,110	6,850	(0.87)	15	147K	1B
1404/12/04	6,600	6,600	6,930	6,910	2.67	44	353K	2B
1404/12/03	6,630	6,630	6,890	6,730	(1.46)	36	116K	780M
1404/12/02	7,000	6,820	7,000	6,830	(2.84)	81	1M	7B
1404/11/29	7,400	6,990	7,400	7,030	(2.36)	107	927K	7B
1404/11/28	7,340	7,140	7,340	7,200	0.84	33	112K	806M
1404/11/27	7,350	7,030	7,350	7,140	(0.42)	29	223K	2B
1404/11/26	7,550	7,150	7,550	7,170	(2.71)	36	184K	1B
1404/11/25	7,700	7,280	7,700	7,370	(1.73)	24	78K	576M
1404/11/21	7,700	7,440	7,700	7,500	(1.45)	20	44K	327M
1404/11/20	7,820	7,600	7,820	7,610	(2.81)	68	556K	4B
1404/11/19	7,850	7,520	7,850	7,830	2.62	80	1M	10B
1404/11/18	7,610	7,600	7,640	7,630	2.83	62	2M	13B
1404/11/14	7,630	7,300	7,630	7,420	(0.13)	34	297K	2B
1404/11/13	7,380	7,380	7,430	7,430	2.91	65	1M	8B
1404/11/12	7,280	7,000	7,290	7,220	1.98	65	626K	5B
1404/11/11	7,160	7,060	7,440	7,080	(2.61)	119	1M	7B
1404/11/08	7,150	7,150	7,500	7,270	(1.22)	68	267K	2B
1404/11/07	7,740	7,350	7,740	7,360	(2.77)	124	776K	6B
1404/11/06	7,990	7,560	7,990	7,570	(2.82)	151	1M	10B
1404/11/05	7,790	7,790	7,900	7,790	(2.99)	171	3M	26B
1404/11/04	8,420	8,000	8,420	8,030	(2.55)	98	1M	9B
1404/11/01	8,270	8,170	8,280	8,240	2.49	128	1M	9B
1404/10/30	8,360	7,920	8,360	8,040	(1.47)	293	2M	15B
1404/10/29	8,560	8,090	8,560	8,160	(2.04)	173	974K	8B
1404/10/28	8,390	8,200	8,390	8,330	2.21	81	389K	3B
1404/10/24	8,100	8,090	8,550	8,150	(2.16)	220	5M	39B
1404/10/23	8,750	8,320	8,750	8,330	(2.8)	123	764K	6B
1404/10/22	8,670	8,400	8,690	8,570	1.54	239	2M	17B
1404/10/21	8,460	8,370	8,470	8,440	2.55	166	2M	16B
1404/10/20	8,060	8,060	8,540	8,230	(0.84)	177	3M	22B
1404/10/17	8,660	8,160	8,660	8,300	(1.31)	226	2M	14B
1404/10/16	8,410	8,290	8,410	8,410	2.94	85	1M	12B
1404/10/15	7,860	7,860	8,250	8,170	2.00	63	1M	8B
1404/10/14	8,060	7,990	8,310	8,010	(2.67)	240	4M	29B
1404/10/10	8,220	8,220	8,500	8,230	(2.83)	283	5M	39B
1404/10/08	8,720	8,460	8,750	8,470	(2.87)	180	2M	16B
1404/10/07	8,420	8,420	8,830	8,720	0.93	258	2M	18B
1404/10/06	8,800	8,490	8,860	8,640	(1.14)	636	5M	47B
1404/10/03	8,740	8,660	8,740	8,740	2.94	337	4M	31B
1404/10/02	8,500	8,290	8,500	8,490	2.78	311	4M	34B
1404/10/01	8,260	8,170	8,260	8,260	2.99	336	8M	66B
1404/09/30	8,140	8,140	8,140	8,020	1.39	64	924K	8B
1404/09/29	7,910	7,910	7,910	7,910	2.99	83	4M	30B
1404/09/26	7,550	7,490	7,710	7,680	2.54	257	3M	26B
1404/09/25	7,490	7,490	7,570	7,490	(2.98)	279	4M	29B
1404/09/24	7,870	7,720	7,870	7,720	0.52	185	1M	9B
1404/09/23	7,770	7,630	7,850	7,680	(2.29)	565	3M	26B
1404/09/22	7,810	7,800	7,970	7,860	1.55	320	3M	25B
1404/09/19	7,770	7,650	7,810	7,740	1.98	197	2M	12B
1404/09/18	7,550	7,550	7,640	7,590	2.29	111	2M	13B
1404/09/17	7,360	7,240	7,510	7,420	1.64	240	2M	14B
1404/09/16	7,520	7,120	7,530	7,300	(0.54)	320	2M	13B
1404/09/15	7,300	7,290	7,360	7,340	2.66	374	6M	46B
1404/09/12	7,210	7,060	7,300	7,150	0.85	343	7M	49B
1404/09/11	7,020	6,970	7,280	7,090	(0.7)	388	4M	29B
1404/09/10	7,220	7,120	7,320	7,140	(2.59)	465	5M	32B
1404/09/09	7,200	7,200	7,330	7,330	(0.41)	92	601K	4B
1404/09/08	7,390	7,230	7,420	7,360	(1.21)	122	903K	7B
1404/09/05	7,610	7,400	7,610	7,450	0.68	143	1M	8B
1404/09/04	7,500	7,400	7,530	7,400	1.09	129	884K	7B
1404/09/02	7,380	7,290	7,490	7,320	0.14	69	127K	944M
1404/09/01	7,420	7,250	7,430	7,310	0.0	91	797K	6B
1404/08/28	7,260	7,190	7,420	7,310	(1.35)	227	1M	8B
1404/08/27	7,350	7,240	7,390	7,410	(0.13)	44	178K	1B
1404/08/26	7,310	7,310	7,580	7,420	0.13	94	620K	5B
1404/08/25	7,470	7,280	7,470	7,410	(0.13)	48	261K	2B
1404/08/24	7,430	7,260	7,580	7,420	0.0	48	257K	2B
1404/08/21	7,350	7,340	7,400	7,420	(1.85)	148	1M	9B
1404/08/20	7,690	7,360	7,690	7,560	(0.26)	96	524K	4B
1404/08/19	7,440	7,420	7,620	7,580	(0.79)	89	635K	5B
1404/08/18	7,450	7,450	7,520	7,640	(0.52)	108	383K	3B
1404/08/17	7,680	7,580	7,860	7,680	0.0	76	610K	5B
1404/08/14	7,600	7,510	7,690	7,680	(0.78)	134	589K	4B
1404/08/13	7,730	7,600	7,890	7,740	(1.15)	218	898K	7B
1404/08/12	7,940	7,740	7,980	7,830	0.13	78	666K	5B
1404/08/11	7,990	7,700	7,990	7,820	0.26	72	392K	3B
1404/08/10	7,990	7,800	8,020	7,800	0.0	51	96K	760M
1404/08/07	7,990	7,800	7,990	7,800	0.13	49	233K	2B
1404/08/06	7,970	7,780	7,990	7,790	0.39	114	497K	4B
1404/08/05	7,800	7,630	7,960	7,760	0.39	150	723K	6B
1404/08/04	7,820	7,800	7,940	7,730	0.26	69	208K	2B
1404/08/03	7,500	7,500	7,830	7,710	0.0	64	336K	3B
1404/07/30	7,840	7,810	7,900	7,710	0.52	76	484K	4B
1404/07/29	7,620	7,620	7,810	7,670	1.05	124	876K	7B
1404/07/28	7,720	7,420	7,720	7,590	(0.39)	89	442K	3B
1404/07/27	7,770	7,530	7,770	7,620	0.79	110	1M	8B
1404/07/26	7,520	7,520	7,620	7,560	2.16	106	2M	12B
1404/07/23	7,550	7,300	7,580	7,400	(1.6)	159	1M	10B
1404/07/22	7,700	7,520	7,700	7,520	0.0	69	152K	1B
1404/07/21	7,480	7,480	7,670	7,520	0.94	95	723K	6B
1404/07/20	7,550	7,410	7,620	7,450	0.68	127	582K	4B
1404/07/19	7,400	7,400	7,540	7,400	0.95	139	909K	7B
1404/07/16	7,400	7,150	7,430	7,330	(0.27)	79	580K	4B
1404/07/15	7,220	7,180	7,420	7,350	(0.41)	95	499K	4B
1404/07/14	7,500	7,260	7,500	7,380	0.0	63	288K	2B
1404/07/13	7,570	7,390	7,580	7,380	0.27	78	361K	3B
1404/07/12	7,370	7,230	7,370	7,360	2.79	129	2M	15B
1404/07/09	7,030	7,010	7,090	7,160	(0.83)	98	585K	4B
1404/07/08	7,160	7,060	7,170	7,220	(0.69)	125	530K	4B
1404/07/07	7,350	7,150	7,350	7,270	(0.55)	198	1M	7B
1404/07/06	7,380	7,160	7,430	7,310	0.55	281	2M	14B
1404/07/05	7,170	7,170	7,450	7,270	(1.62)	142	1M	8B
1404/07/02	7,170	7,170	7,170	7,390	0.0	6	11K	80M
1404/07/01	6,990	6,990	6,990	7,390	(0.54)	54	172K	1B
1404/06/31	7,210	7,210	7,210	7,430	0.0	13	13K	91M
1404/06/30	7,240	7,240	7,240	7,430	(0.4)	3	293K	2B
1404/06/29	7,240	7,240	7,240	7,460	0.0	2	16K	115M
1404/06/26	7,240	7,240	7,240	7,460	0.0	4	22K	160M
1404/06/25	7,240	7,240	7,240	7,460	0.0	11	27K	199M
1404/06/24	7,310	7,310	7,310	7,460	(0.93)	48	610K	4B
1404/06/23	7,330	7,330	7,330	7,530	(0.26)	43	186K	1B
1404/06/22	7,500	7,360	7,500	7,550	(0.4)	53	351K	3B
1404/06/18	7,550	7,400	7,550	7,580	0.0	14	44K	327M
1404/06/17	7,470	7,370	7,590	7,580	(0.13)	56	393K	3B
1404/06/16	7,400	7,380	7,490	7,590	(0.13)	31	87K	647M
1404/06/15	7,570	7,390	7,570	7,600	(0.13)	45	53K	394M
1404/06/12	7,580	7,440	7,780	7,610	(0.65)	77	503K	4B
1404/06/11	7,840	7,460	7,860	7,660	0.26	88	546K	4B
1404/06/09	7,440	7,440	7,640	7,640	(0.39)	54	389K	3B
1404/06/08	7,440	7,440	7,440	7,670	0.0	3	3K	19M
1404/06/05	7,270	7,270	7,320	7,670	(0.78)	83	266K	2B
1404/06/04	7,500	7,500	7,500	7,730	0.0	3	10K	73M
1404/06/03	7,500	7,500	7,500	7,730	0.0	7	34K	255M
1404/06/01	7,500	7,500	7,500	7,730	0.0	11	16K	120M
1404/05/29	7,510	7,510	7,510	7,730	(0.13)	14	110K	829M
1404/05/28	7,530	7,530	7,530	7,740	(0.26)	12	134K	1B
1404/05/27	7,760	7,540	7,760	7,760	(0.13)	49	120K	906M
1404/05/26	7,630	7,630	7,800	7,770	(1.15)	119	865K	7B
1404/05/25	7,640	7,640	7,640	7,860	(0.13)	8	45K	347M
1404/05/22	7,650	7,650	7,650	7,870	(0.13)	5	42K	322M
1404/05/21	7,700	7,650	7,700	7,880	0.0	5	36K	276M
1404/05/20	7,660	7,660	7,740	7,880	(0.13)	22	64K	488M
1404/05/19	7,670	7,670	7,820	7,890	(0.13)	13	62K	473M
1404/05/18	7,680	7,680	7,740	7,900	(0.13)	25	81K	626M
1404/05/15	7,690	7,690	7,690	7,910	(0.13)	19	66K	510M
1404/05/14	7,730	7,710	7,800	7,920	(0.25)	52	163K	1B
1404/05/13	7,830	7,820	7,830	7,940	(1.49)	64	907K	7B
1404/05/12	7,840	7,840	7,850	8,060	(0.25)	33	172K	1B
1404/05/11	7,950	7,950	8,070	8,080	(1.34)	40	832K	7B
1404/05/08	7,950	7,950	7,950	8,190	0.0	8	23K	185M
1404/05/07	7,950	7,950	7,950	8,190	0.0	10	31K	245M
1404/05/06	7,970	7,970	7,970	8,190	(0.24)	14	170K	1B
1404/05/05	8,000	8,000	8,470	8,210	(0.36)	116	3M	24B
1404/05/04	8,030	8,020	8,180	8,240	(0.24)	51	140K	1B
1404/05/01	8,100	8,070	8,100	8,260	(0.6)	89	376K	3B
1404/04/31	8,450	8,090	8,450	8,310	(0.12)	26	77K	627M
1404/04/30	8,360	8,240	8,500	8,320	0.0	102	369K	3B
1404/04/29	8,210	8,110	8,440	8,320	(0.48)	168	456K	4B
1404/04/28	8,510	8,140	8,510	8,360	0.0	53	121K	1B
1404/04/25	8,420	8,380	8,500	8,360	0.12	54	283K	2B
1404/04/24	8,200	8,200	8,500	8,350	0.0	40	187K	2B
1404/04/23	8,420	8,240	8,480	8,350	0.0	177	527K	4B
1404/04/22	8,230	8,200	8,250	8,350	(1.18)	231	734K	6B
1404/04/21	8,550	8,250	8,670	8,450	(0.59)	401	465K	4B
1404/04/18	8,270	8,270	8,280	8,500	(0.23)	29	173K	1B
1404/04/17	8,300	8,300	8,300	8,520	(0.35)	53	215K	2B
1404/04/16	8,360	8,360	8,800	8,550	(0.12)	76	244K	2B
1404/04/11	8,510	8,510	8,960	8,560	(2.39)	132	2M	18B
1404/04/10	8,560	8,560	8,560	8,770	(0.57)	10	302K	3B
1404/04/09	8,790	8,790	9,060	8,820	(2.65)	668	3M	30B
1404/04/08	8,990	8,990	8,990	9,060	(2.16)	27	1M	11B
1404/04/07	9,140	9,140	9,140	9,260	(1.7)	37	898K	8B
1404/03/21	9,400	9,230	9,400	9,420	(0.95)	155	594K	6B
1404/03/20	9,350	9,350	9,490	9,510	(1.25)	175	663K	6B
1404/03/19	9,520	9,490	9,710	9,630	(1.53)	145	789K	8B
1404/03/18	9,770	9,770	9,900	9,780	(2.88)	238	2M	15B
1404/03/17	10,430	9,860	10,430	10,070	(0.89)	66	439K	4B
1404/03/13	10,220	10,220	10,220	10,160	2.32	128	1M	13B
1404/03/12	10,090	10,090	10,090	9,930	1.33	45	689K	7B
1404/03/06	10,010	9,770	10,030	9,860	1.23	225	1M	14B
1404/03/05	9,570	9,450	10,030	9,740	0.0	398	3M	33B
1404/03/04	9,790	9,520	9,790	9,740	(0.51)	105	478K	5B
1404/03/03	9,530	9,510	10,020	9,790	0.10	153	669K	7B
1404/02/31	9,790	9,780	9,870	9,780	(2.98)	272	2M	15B
1404/02/30	10,490	10,040	10,490	10,080	(2.61)	271	1M	15B
1404/02/29	10,530	10,200	10,530	10,350	0.0	149	595K	6B
1404/02/28	10,090	10,090	10,480	10,350	1.47	186	1M	11B
1404/02/27	10,480	10,070	10,480	10,200	(0.49)	141	700K	7B
1404/02/24	10,220	10,180	10,450	10,250	(2.29)	299	1M	13B
1404/02/23	10,690	10,260	10,690	10,490	(0.47)	183	408K	4B
1404/02/22	10,720	10,400	10,720	10,540	1.15	213	923K	10B
1404/02/21	10,700	10,290	10,700	10,420	(1.7)	166	842K	9B
1404/02/20	10,540	10,490	10,670	10,600	(1.94)	213	932K	10B
1404/02/17	10,920	10,510	11,150	10,810	(0.18)	343	1M	16B
1404/02/16	10,690	10,690	10,840	10,830	2.85	315	3M	30B
1404/02/15	10,530	10,380	10,780	10,530	(0.85)	249	2M	19B
1404/02/14	10,600	10,570	10,970	10,620	(2.48)	392	2M	25B
1404/02/13	10,650	10,650	11,250	10,890	(0.73)	338	1M	14B
1404/02/10	10,950	10,630	11,070	10,970	2.05	471	3M	38B
1404/02/09	10,720	10,710	10,990	10,750	(2.63)	631	4M	45B
1404/02/08	11,010	11,010	11,010	11,040	(2.73)	148	1M	13B
1404/02/07	11,130	11,130	11,130	11,350	(1.05)	71	448K	5B
1404/02/06	11,240	11,240	11,240	11,470	(0.95)	48	400K	4B
1404/02/03	11,360	11,360	11,360	11,580	(1.11)	41	469K	5B
1404/02/02	11,480	11,480	11,480	11,710	(1.01)	63	437K	5B
1404/02/01	12,360	11,660	12,370	11,830	(1.58)	613	5M	61B
1404/01/31	12,030	11,810	12,030	12,020	2.91	162	2M	20B
1404/01/30	11,630	11,630	12,160	11,680	(2.5)	416	4M	47B
1404/01/27	11,820	11,820	11,820	11,980	(1.64)	72	693K	8B
1404/01/26	11,940	11,940	11,940	12,180	(0.98)	50	417K	5B
1404/01/25	12,820	12,080	12,820	12,300	(1.2)	599	4M	55B
1404/01/24	12,630	12,630	12,630	12,450	1.47	42	629K	8B
1404/01/23	12,410	12,410	12,410	12,270	1.83	48	776K	10B
1404/01/20	12,320	11,620	12,320	12,050	0.67	804	20M	237B
1404/01/19	11,970	11,970	11,970	11,970	2.92	46	1M	18B
1404/01/18	11,230	11,230	11,910	11,630	0.52	787	14M	166B
1404/01/17	11,290	11,290	11,290	11,570	(0.52)	19	219K	2B
1404/01/16	11,320	11,320	11,320	11,630	(0.34)	21	156K	2B
1404/01/10	11,500	11,500	11,500	11,670	(1.52)	31	638K	7B
1404/01/09	11,600	11,600	11,600	11,850	(0.84)	22	353K	4B
1404/01/06	11,720	11,720	11,720	11,950	(1.08)	24	453K	5B
1404/01/05	11,820	11,820	11,820	12,080	(0.82)	33	338K	4B
1403/12/28	11,940	11,940	11,940	12,180	(0.98)	9	400K	5B
1403/12/27	12,030	12,030	12,030	12,300	(0.81)	26	330K	4B
1403/12/26	12,130	12,130	12,130	12,400	(0.8)	24	331K	4B
1403/12/25	12,250	12,250	12,250	12,500	(0.95)	38	398K	5B
1403/12/22	12,340	12,340	12,340	12,620	(0.79)	19	311K	4B
1403/12/21	12,440	12,440	12,440	12,720	(0.78)	13	301K	4B
1403/12/20	12,540	12,540	12,540	12,820	(0.77)	16	309K	4B
1403/12/19	12,630	12,630	12,630	12,920	(0.77)	17	301K	4B
1403/12/18	12,750	12,750	12,750	13,020	(0.91)	20	355K	5B
1403/12/15	12,870	12,870	12,870	13,140	(0.9)	22	335K	4B
1403/12/14	13,260	13,260	13,490	13,260	(2.93)	179	2M	20B
1403/12/13	13,510	13,510	13,510	13,660	(1.87)	71	726K	10B
1403/12/12	14,000	13,200	14,000	13,920	2.35	1,515	21M	298B
1403/12/11	13,600	13,600	13,600	13,600	2.95	50	1M	16B
1403/12/08	13,210	13,210	13,210	13,210	2.96	70	1M	18B
1403/12/07	12,830	12,830	12,830	12,830	2.97	65	2M	20B
1403/12/06	12,490	12,180	12,540	12,460	2.30	470	6M	77B
1403/12/05	12,180	12,180	12,180	12,180	2.96	110	1M	17B
1403/12/04	11,350	11,350	11,990	11,830	1.55	371	4M	51B
1403/12/01	12,160	11,460	12,160	11,650	(1.35)	652	6M	64B
1403/11/30	11,900	11,220	11,900	11,810	2.16	248	3M	32B
1403/11/29	11,560	11,400	11,560	11,560	2.94	266	4M	48B
1403/11/28	10,870	10,870	11,530	11,230	0.27	413	7M	77B
1403/11/27	11,700	11,040	11,700	11,200	(1.58)	146	897K	10B
1403/11/23	11,390	11,170	11,390	11,380	2.89	551	8M	97B
1403/11/21	10,990	10,790	11,100	11,060	2.60	448	5M	55B
1403/11/17	10,680	10,680	10,840	10,780	2.37	124	1M	13B
1403/11/16	10,480	10,260	10,540	10,530	2.83	172	4M	43B
1403/11/15	10,400	10,110	10,440	10,240	0.99	183	566K	6B
1403/11/14	10,200	9,930	10,270	10,140	(0.88)	127	534K	5B
1403/11/13	10,330	10,180	10,330	10,230	1.99	135	1M	13B
1403/11/10	10,180	10,000	10,240	10,030	0.80	172	557K	6B
1403/11/08	9,820	9,820	10,200	9,950	0.0	78	391K	4B
1403/11/07	9,790	9,790	10,080	9,950	0.0	68	271K	3B
1403/11/06	10,200	9,940	10,200	9,950	0.20	116	413K	4B
1403/11/03	9,830	9,770	10,240	9,930	(0.2)	139	652K	6B
1403/11/02	10,000	9,890	10,000	9,950	(2.36)	160	1M	11B
1403/11/01	10,070	10,070	10,500	10,190	(1.83)	164	918K	9B
1403/10/30	10,180	10,170	10,190	10,380	(0.95)	79	475K	5B
1403/10/24	10,440	10,440	10,800	10,480	(2.6)	220	1M	13B
1403/10/23	10,580	10,580	10,600	10,760	(1.28)	107	588K	6B
1403/10/22	11,110	10,740	11,110	10,900	(1.54)	191	1M	11B
1403/10/19	10,780	10,780	11,080	11,070	2.88	219	2M	19B
1403/10/18	10,730	10,710	10,770	10,760	2.87	187	2M	19B
1403/10/17	10,350	10,120	10,700	10,460	0.58	173	1M	13B
1403/10/16	10,380	10,170	10,540	10,400	(0.29)	144	443K	5B
1403/10/15	10,670	10,430	10,680	10,430	0.38	142	343K	4B
1403/10/12	10,250	10,250	10,550	10,390	1.37	235	784K	8B
1403/10/11	9,980	9,980	10,470	10,250	0.0	124	578K	6B
1403/10/10	10,360	10,130	10,360	10,250	(1.82)	177	1M	10B
1403/10/09	10,690	10,280	10,690	10,440	(0.1)	49	181K	2B
1403/10/08	10,590	10,300	10,630	10,450	0.0	94	296K	3B
1403/10/05	10,650	10,210	10,650	10,450	(0.19)	158	539K	6B
1403/10/04	10,590	10,300	10,620	10,470	1.45	149	839K	9B
1403/10/03	10,220	10,160	10,400	10,320	(0.29)	102	413K	4B
1403/10/02	10,720	10,200	10,720	10,350	(1.52)	220	881K	9B
1403/10/01	10,300	10,140	10,700	10,510	0.57	180	910K	10B
1403/09/28	10,400	10,350	10,700	10,450	(2.06)	269	1M	13B
1403/09/27	10,600	10,560	10,780	10,670	(1.93)	245	1M	12B
1403/09/26	10,550	10,500	11,140	10,880	0.55	445	3M	30B
1403/09/25	11,260	10,640	11,260	10,820	(1.28)	484	2M	20B
1403/09/24	10,890	10,890	10,970	10,960	2.81	227	2M	24B
1403/09/21	10,550	10,500	10,780	10,660	(0.84)	247	1M	11B
1403/09/20	11,210	10,630	11,210	10,750	(1.83)	425	2M	21B
1403/09/19	10,700	10,700	11,020	10,950	2.34	302	2M	25B
1403/09/18	10,700	10,510	10,730	10,700	2.69	267	2M	19B
1403/09/17	10,420	10,380	10,420	10,420	2.96	224	3M	27B
1403/09/14	10,080	9,840	10,350	10,120	0.70	551	4M	44B
1403/09/13	10,250	9,820	10,340	10,050	(0.69)	208	1M	12B
1403/09/12	10,030	10,020	10,150	10,120	2.64	215	2M	18B
1403/09/11	9,710	9,670	9,980	9,860	(0.4)	102	490K	5B
1403/09/10	10,220	9,830	10,230	9,900	(2.27)	291	2M	18B
1403/09/07	10,050	10,050	10,300	10,130	0.80	252	2M	17B
1403/09/06	10,050	9,780	10,050	10,050	2.97	397	8M	80B
1403/09/05	9,760	9,460	9,770	9,760	2.85	283	9M	89B
1403/09/04	9,590	9,390	9,600	9,490	1.71	207	2M	15B
1403/09/03	9,470	9,260	9,560	9,330	0.21	128	459K	4B
1403/08/30	9,290	9,080	9,460	9,310	(0.11)	61	357K	3B
1403/08/29	9,490	9,310	9,520	9,320	0.22	70	193K	2B
1403/08/28	9,370	9,200	9,540	9,300	0.32	129	410K	4B
1403/08/27	9,530	9,050	9,530	9,270	(0.11)	93	290K	3B
1403/08/26	9,100	9,000	9,480	9,280	0.76	157	560K	5B
1403/08/23	9,070	9,070	9,500	9,210	(1.5)	219	943K	9B
1403/08/22	9,180	9,170	9,400	9,350	(1.06)	89	624K	6B
1403/08/21	9,670	9,190	9,670	9,450	(0.21)	88	278K	3B
1403/08/20	9,520	9,360	9,520	9,470	2.38	161	1M	13B
1403/08/19	9,390	8,910	9,430	9,250	0.98	100	665K	6B
1403/08/16	8,930	8,920	9,000	9,160	(0.33)	51	170K	2B
1403/08/15	9,310	9,030	9,320	9,190	0.0	9	14K	131M
1403/08/14	8,940	8,940	8,960	9,190	(0.22)	40	106K	948M
1403/08/13	9,090	9,090	9,250	9,210	(1.71)	75	932K	8B
1403/08/12	9,190	9,180	9,560	9,370	(0.95)	91	545K	5B
1403/08/09	9,230	9,210	9,500	9,460	(0.32)	80	211K	2B
1403/08/06	9,680	9,530	9,710	9,490	0.64	60	415K	4B
1403/08/05	9,580	9,300	9,680	9,430	0.32	74	303K	3B
1403/08/02	9,140	9,140	9,140	9,400	(0.21)	40	93K	847M
1403/08/01	9,240	9,240	9,260	9,420	(1.05)	72	533K	5B
1403/07/30	9,400	9,400	9,460	9,520	(1.75)	78	909K	9B
1403/07/29	9,600	9,600	9,610	9,690	(2.02)	72	1M	10B
1403/07/28	9,770	9,630	9,770	9,890	(0.3)	66	154K	1B
1403/07/25	10,090	9,740	10,090	9,920	0.0	35	71K	700M
1403/07/24	9,710	9,700	9,920	9,920	(0.7)	102	462K	5B
1403/07/23	9,980	9,920	10,350	9,990	(2.25)	239	4M	44B
1403/07/22	10,480	9,880	10,480	10,220	0.39	312	2M	25B
1403/07/21	10,180	10,180	10,310	10,180	(2.96)	265	4M	39B
1403/07/18	10,390	10,390	10,390	10,490	0.0	4	13K	131M
1403/07/17	10,390	10,390	10,390	10,490	0.0	7	29K	300M
1403/07/16	10,390	10,390	10,390	10,490	0.0	2	1K	15M
1403/07/15	10,390	10,390	10,390	10,490	0.0	5	3K	31M
1403/07/14	10,390	10,390	10,390	10,490	0.0	12	50K	516M
1403/07/11	10,390	10,390	10,390	10,490	0.0	6	27K	284M
1403/07/10	10,390	10,390	10,390	10,490	0.0	4	16K	167M
1403/07/09	10,410	10,410	10,410	10,490	(0.19)	7	304K	3B
1403/07/08	10,430	10,430	10,430	10,510	(0.19)	20	346K	4B
1403/07/07	10,450	10,450	10,450	10,530	(0.19)	8	305K	3B
1403/07/04	10,540	10,530	10,730	10,550	(2.76)	251	2M	18B
1403/07/03	10,880	10,620	10,880	10,850	2.65	185	2M	26B
1403/07/02	10,650	10,650	10,650	10,570	2.22	58	1M	12B
1403/07/01	10,300	10,150	10,350	10,340	2.89	716	14M	149B
1403/06/28	10,030	9,960	10,190	10,050	(0.3)	89	558K	6B
1403/06/27	10,050	10,000	10,220	10,080	0.0	92	316K	3B
1403/06/26	10,360	9,950	10,360	10,080	0.0	55	129K	1B
1403/06/25	9,810	9,790	10,170	10,080	(0.1)	114	532K	5B
1403/06/24	9,880	9,880	10,150	10,090	(0.88)	138	554K	6B
1403/06/21	9,910	9,910	9,910	10,180	(0.29)	55	134K	1B
1403/06/20	9,950	9,950	9,950	10,210	(0.39)	71	195K	2B
1403/06/19	10,090	10,090	10,680	10,250	(1.44)	130	732K	7B
1403/06/18	10,100	10,100	10,100	10,400	(0.1)	24	55K	554M
1403/06/17	10,390	10,100	10,510	10,410	0.0	40	182K	2B
1403/06/13	10,220	10,220	10,230	10,410	(0.1)	36	94K	964M
1403/06/11	10,650	10,260	10,650	10,420	(0.38)	129	346K	4B
1403/06/10	10,290	10,290	10,600	10,460	(0.1)	73	306K	3B
1403/06/07	10,300	10,300	10,430	10,470	(0.38)	61	261K	3B
1403/06/06	10,320	10,320	10,320	10,510	(0.19)	20	104K	1B
1403/06/05	10,340	10,340	10,340	10,530	(0.19)	30	117K	1B
1403/06/03	10,760	10,350	10,760	10,550	(0.09)	39	152K	2B
1403/05/31	10,370	10,370	10,370	10,560	(0.19)	21	133K	1B
1403/05/30	10,380	10,380	10,380	10,580	(0.09)	18	59K	612M
1403/05/29	10,500	10,450	10,640	10,590	(0.66)	73	448K	5B
1403/05/28	10,560	10,560	10,870	10,660	(1.02)	165	822K	9B
1403/05/27	10,670	10,650	10,690	10,770	(0.83)	89	616K	7B
1403/05/24	10,790	10,790	10,790	10,860	(0.28)	94	431K	5B
1403/05/23	10,800	10,790	10,800	10,890	0.0	15	57K	619M
1403/05/22	10,800	10,800	10,800	10,890	(0.09)	19	77K	830M
1403/05/21	10,820	10,800	10,820	10,900	0.0	12	8K	85M
1403/05/20	10,800	10,800	10,970	10,900	0.0	7	14K	155M
1403/05/16	10,860	10,800	10,960	10,900	0.0	5	14K	153M
1403/05/15	10,810	10,810	10,960	10,900	0.0	123	321K	3B
1403/05/14	11,050	10,860	11,050	10,900	(0.55)	23	83K	907M
1403/05/13	10,970	10,960	10,990	10,960	(5.92)	41	128K	1B
1403/05/10	11,900	11,440	11,920	11,650	3.56	31	71K	833M
1403/05/09	12,050	11,120	12,050	11,250	(1.14)	9	14K	156M
1403/05/08	11,150	11,150	11,490	11,380	(2.82)	11	22K	254M
1403/05/06	12,120	11,490	12,120	11,710	2.18	19	9K	100M
1403/05/03	11,990	11,400	11,990	11,460	0.61	8	5K	55M
1403/05/02	11,170	11,120	11,680	11,390	2.61	23	34K	386M
1403/05/01	11,410	11,000	11,410	11,100	1.37	9	12K	138M
1403/04/31	10,920	10,910	11,000	10,950	(5.28)	21	33K	361M
1403/04/30	12,060	11,430	12,060	11,560	(4.86)	56	212K	2B
1403/04/27	12,070	12,050	12,410	12,150	(5.08)	13	24K	288M
1403/04/24	13,270	12,650	13,270	12,800	2.07	14	17K	217M
1403/04/23	12,950	11,890	12,950	12,540	(0.24)	15	10K	123M
1403/04/20	12,500	12,500	12,800	12,570	(3.53)	11	15K	194M
1403/04/19	13,000	12,800	13,180	13,030	4.49	29	157K	2B
1403/04/18	12,210	12,210	12,690	12,470	(3.93)	29	94K	1B
1403/04/17	13,000	11,920	13,000	12,980	2.85	14	15K	195M
1403/04/16	12,500	12,500	12,630	12,620	5.87	57	359K	5B
1403/04/13	11,800	11,400	11,990	11,920	0.17	10	34K	403M
1403/04/12	11,910	11,550	11,920	11,900	5.68	19	49K	584M
1403/04/11	11,180	11,120	11,590	11,260	(2.17)	48	136K	2B
1403/04/10	11,710	11,500	11,710	11,510	(5.89)	19	75K	863M
1403/04/09	12,440	11,750	12,440	12,230	4.17	17	13K	156M
1403/04/06	11,700	11,700	11,740	11,740	2.00	18	24K	280M
1403/04/04	11,880	11,470	11,880	11,510	(1.29)	82	455K	5B
1403/04/03	11,340	11,340	11,700	11,660	0.78	136	636K	7B
1403/04/02	11,700	11,280	11,700	11,570	0.78	23	98K	1B
1403/03/30	11,540	11,440	11,600	11,480	0.44	42	97K	1B
1403/03/29	11,300	11,290	11,700	11,430	(0.78)	38	162K	2B
1403/03/27	11,500	11,290	11,710	11,520	0.0	49	298K	3B
1403/03/26	11,170	11,170	11,610	11,520	1.14	47	121K	1B
1403/03/23	11,390	11,370	11,390	11,390	1.97	27	33K	371M
1403/03/22	11,000	10,800	11,240	11,170	1.36	43	92K	1B
1403/03/21	11,020	11,000	11,020	11,020	1.94	33	116K	1B
1403/03/20	10,490	10,490	10,910	10,810	1.03	30	157K	2B
1403/03/19	10,690	10,690	10,750	10,700	(1.83)	36	100K	1B
1403/03/16	10,900	10,900	11,250	10,900	(1.98)	122	104K	1B
1403/03/13	11,050	11,050	11,300	11,120	(1.33)	45	641K	7B
1403/03/12	11,450	11,230	11,450	11,270	(1.57)	27	101K	1B
1403/03/07	11,570	11,570	11,890	11,580	(1.86)	68	3M	35B
1403/03/06	11,800	11,800	11,800	11,800	(1.99)	14	363K	4B
1403/03/05	12,050	12,040	12,060	12,040	(1.95)	43	468K	6B
1403/03/01	12,210	12,160	12,580	12,280	(0.49)	103	493K	6B
1403/02/30	12,190	12,180	13,260	12,340	(3.74)	78	622K	8B
1403/02/29	13,480	12,530	13,480	12,820	(0.23)	25	54K	690M
1403/02/26	13,000	12,630	13,030	12,850	(3.31)	81	518K	7B
1403/02/25	12,950	12,950	13,430	13,290	(0.97)	132	340K	5B
1403/02/24	13,870	13,420	13,870	13,420	(4.96)	38	383K	5B
1403/02/23	14,520	13,900	14,900	14,120	(1.88)	64	136K	2B
1403/02/22	14,700	14,020	14,970	14,390	(0.96)	129	681K	10B
1403/02/19	14,970	14,300	14,970	14,530	0.48	68	428K	6B
1403/02/18	14,840	13,970	14,840	14,460	(0.62)	42	171K	2B
1403/02/17	14,650	14,370	14,960	14,550	(0.68)	22	144K	2B
1403/02/16	14,670	14,410	14,770	14,650	(0.07)	69	397K	6B
1403/02/12	14,900	14,590	14,980	14,660	(0.2)	68	562K	8B
1403/02/11	14,970	14,500	14,980	14,690	(0.61)	47	182K	3B
1403/02/10	15,010	14,530	15,010	14,780	(0.74)	33	139K	2B
1403/02/09	14,990	14,600	15,000	14,890	(0.67)	27	156K	2B
1403/02/08	15,250	14,610	15,340	14,990	(1.7)	75	353K	5B
1403/02/05	15,200	15,110	15,320	15,250	0.33	20	54K	824M
1403/02/04	15,720	14,780	15,720	15,200	(1.11)	53	133K	2B
1403/02/03	15,550	15,150	15,620	15,370	(1.16)	86	358K	6B
1403/02/02	15,640	15,080	15,840	15,550	3.05	45	174K	3B
1403/02/01	14,970	14,700	15,120	15,090	4.79	58	444K	7B
1403/01/29	14,390	14,390	14,560	14,400	(0.89)	42	158K	2B
1403/01/28	14,530	14,530	14,540	14,530	(0.95)	47	188K	3B
1403/01/27	14,570	14,570	14,790	14,670	(0.27)	27	165K	2B
1403/01/26	14,710	14,710	14,710	14,710	(0.94)	18	362K	5B
1403/01/25	15,440	14,670	15,450	14,850	(3.82)	120	690K	10B
1403/01/21	14,780	14,780	15,500	15,440	4.54	242	1M	17B
1403/01/20	14,600	14,590	15,110	14,770	1.23	58	152K	2B
1403/01/19	14,630	14,500	14,650	14,590	(0.21)	21	71K	1B
1403/01/18	14,740	14,410	14,990	14,620	(0.75)	55	315K	5B
1403/01/15	14,950	14,500	14,950	14,730	(0.94)	25	129K	2B
1403/01/14	15,000	14,700	15,380	14,870	(0.2)	58	224K	3B
1403/01/11	15,130	14,800	15,380	14,900	0.0	73	182K	3B
1403/01/08	14,810	14,750	15,080	14,900	0.61	91	573K	9B
1403/01/07	15,110	14,800	15,110	14,810	0.0	35	119K	2B
1403/01/06	14,600	14,580	15,150	14,810	1.58	40	137K	2B
1403/01/05	14,900	14,430	14,900	14,580	2.17	68	158K	2B
1402/12/28	14,140	14,140	14,490	14,270	2.29	52	91K	1B
1402/12/27	14,380	13,800	14,380	13,950	(1.13)	63	237K	3B
1402/12/26	13,820	13,820	14,310	14,110	2.10	90	368K	5B
1402/12/23	14,160	13,460	14,160	13,820	(2.4)	68	377K	5B
1402/12/22	14,220	13,850	14,400	14,160	(0.42)	106	1M	17B
1402/12/21	14,050	14,050	14,470	14,220	(2.47)	128	1M	14B
1402/12/20	15,290	14,530	15,290	14,580	(4.64)	76	752K	11B
1402/12/16	15,870	15,080	15,880	15,290	(3.65)	174	825K	13B
1402/12/15	16,000	15,690	16,000	15,870	(0.81)	52	230K	4B
1402/12/14	16,290	15,800	16,290	16,000	(1.78)	51	460K	7B
1402/12/13	16,100	16,040	16,590	16,290	2.26	71	344K	6B
1402/12/12	16,160	15,620	16,230	15,930	0.06	104	811K	13B
1402/12/09	16,090	15,500	16,190	15,920	(1.0)	82	339K	5B
1402/12/08	16,510	15,870	16,510	16,080	(2.6)	115	410K	7B
1402/12/07	16,770	16,050	16,870	16,510	(2.13)	72	337K	6B
1402/12/05	16,800	16,220	17,100	16,870	0.42	80	1M	18B
1402/12/02	16,870	16,350	17,150	16,800	1.94	94	955K	16B
1402/12/01	16,550	16,340	16,710	16,480	0.86	196	1M	20B
1402/11/30	16,580	16,210	16,750	16,340	0.74	239	2M	26B
1402/11/29	16,200	16,100	16,570	16,220	(0.06)	247	1M	20B
1402/11/28	16,800	16,000	16,800	16,230	(1.64)	66	264K	4B
1402/11/25	16,180	15,800	16,870	16,500	1.98	146	1M	24B
1402/11/24	16,010	15,900	16,370	16,180	1.06	37	163K	3B
1402/11/23	16,350	15,640	16,350	16,010	(0.12)	41	197K	3B
1402/11/21	16,160	15,920	16,460	16,030	(0.56)	64	330K	5B
1402/11/18	16,200	16,030	16,450	16,120	(0.49)	80	369K	6B
1402/11/17	16,510	16,020	16,510	16,200	(0.92)	101	635K	10B
1402/11/16	16,820	16,060	16,820	16,350	(2.79)	136	633K	10B
1402/11/15	16,500	16,160	17,200	16,820	1.94	48	194K	3B
1402/11/14	16,740	15,850	16,800	16,500	(1.08)	156	1M	18B
1402/11/11	17,400	16,370	17,400	16,680	0.06	89	627K	10B
1402/11/10	16,700	16,210	16,900	16,670	(0.18)	109	688K	11B
1402/11/09	16,970	16,130	17,050	16,700	(1.59)	178	2M	26B
1402/11/08	16,880	16,390	17,440	16,970	1.86	210	2M	27B
1402/11/07	16,780	16,460	16,780	16,660	1.28	52	571K	10B
1402/11/04	16,240	16,140	16,630	16,450	2.11	142	1M	24B
1402/11/03	16,550	15,600	16,550	16,110	0.75	189	1M	18B
1402/11/02	16,510	15,690	16,800	15,990	(3.15)	194	2M	32B
1402/11/01	17,260	16,400	17,660	16,510	(4.35)	331	6M	100B
1402/10/30	17,570	16,910	17,810	17,260	(3.03)	318	3M	52B
1402/10/27	17,820	17,560	17,990	17,800	1.37	231	740K	13B
1402/10/26	17,560	17,400	17,830	17,560	(1.51)	189	1M	19B
1402/10/25	17,990	17,370	18,140	17,830	(1.65)	338	2M	35B
1402/10/24	18,000	17,900	18,400	18,130	1.28	444	5M	97B
1402/10/23	17,410	17,200	18,310	17,900	0.67	402	3M	61B
1402/10/20	17,100	17,100	17,900	17,780	4.28	621	6M	102B
1402/10/19	17,700	16,750	17,700	17,050	(1.45)	378	4M	70B
1402/10/18	17,320	17,090	17,530	17,300	0.99	403	3M	44B
1402/10/17	17,250	16,960	17,300	17,130	0.76	352	2M	36B
1402/10/16	16,480	16,100	17,250	17,000	3.09	505	3M	56B
1402/10/13	16,800	16,400	16,890	16,490	(1.08)	417	3M	42B
1402/10/12	17,000	16,140	17,280	16,670	0.66	751	5M	88B
1402/10/11	16,000	16,000	16,600	16,560	4.74	917	9M	152B
1402/10/10	15,150	15,150	15,840	15,810	4.77	638	7M	112B
1402/10/09	15,350	14,930	15,350	15,090	(0.98)	284	2M	29B
1402/10/06	15,500	14,850	15,740	15,240	(2.37)	1,008	3M	46B
1402/10/05	16,080	15,400	16,080	15,610	(0.76)	1,330	2M	38B
1402/10/04	15,900	15,470	16,000	15,730	0.25	918	4M	58B
1402/10/03	15,450	15,050	15,700	15,690	4.88	1,466	9M	145B
1402/10/02	14,640	14,520	15,050	14,960	4.32	632	5M	71B
1402/09/29	13,770	13,760	14,600	14,340	3.09	796	5M	78B
1402/09/28	14,300	13,580	14,340	13,910	(0.93)	308	808K	11B
1402/09/27	14,120	13,900	14,330	14,040	0.36	303	1M	20B
1402/09/25	13,990	13,950	14,160	13,990	0.36	94	349K	5B
1402/09/22	14,000	13,700	14,000	13,940	(0.43)	114	364K	5B
1402/09/21	13,950	13,950	14,340	14,000	1.82	247	886K	12B
1402/09/20	13,650	13,550	14,040	13,750	0.44	219	956K	13B
1402/09/19	13,330	13,330	13,890	13,690	(0.07)	137	537K	7B
1402/09/18	13,780	13,420	13,980	13,700	(0.29)	154	467K	6B
1402/09/15	14,180	13,570	14,290	13,740	(3.78)	525	2M	28B
1402/09/14	14,850	14,130	14,860	14,280	(3.97)	508	4M	52B
1402/09/13	14,740	14,340	15,390	14,870	0.75	641	6M	95B
1402/09/12	14,820	14,290	14,820	14,760	4.53	649	9M	128B
1402/09/11	13,760	13,550	14,320	14,120	3.52	406	7M	98B
1402/09/08	14,000	13,460	14,100	13,640	0.07	185	671K	9B
1402/09/07	13,700	13,370	13,700	13,630	0.0	123	491K	7B
1402/09/06	14,080	13,240	14,080	13,630	(0.58)	139	1M	14B
1402/09/05	14,030	13,460	14,080	13,710	(2.28)	174	916K	13B
1402/09/04	13,820	13,750	14,190	14,030	(0.5)	155	385K	5B
1402/09/01	14,000	13,780	14,210	14,100	4.14	485	3M	48B
1402/08/30	12,950	12,900	13,590	13,540	4.56	188	3M	47B
1402/08/29	12,950	12,940	13,190	12,950	0.0	40	158K	2B
1402/08/28	13,150	13,040	13,290	12,950	0.47	78	292K	4B
1402/08/27	12,920	12,730	13,190	12,890	0.08	70	233K	3B
1402/08/24	13,060	12,960	13,200	12,880	0.16	60	156K	2B
1402/08/23	13,130	12,980	13,290	12,860	1.02	122	445K	6B
1402/08/22	13,090	12,870	13,160	12,730	1.52	178	434K	6B
1402/08/21	12,750	12,560	13,000	12,540	0.56	87	216K	3B
1402/08/20	12,620	12,470	12,910	12,470	0.40	50	192K	2B
1402/08/17	12,780	12,320	12,780	12,420	0.24	78	277K	3B
1402/08/16	11,820	11,820	12,780	12,390	1.72	135	498K	6B
1402/08/15	12,260	12,260	12,500	12,180	0.16	38	115K	1B
1402/08/14	12,590	12,240	12,590	12,160	0.25	55	115K	1B
1402/08/13	12,580	12,170	12,600	12,130	0.17	55	119K	1B
1402/08/10	12,030	11,800	12,300	12,110	(0.08)	98	297K	4B
1402/08/09	12,030	11,760	12,440	12,120	0.75	193	676K	8B
1402/08/08	12,020	11,790	12,300	12,030	(0.91)	208	657K	8B
1402/08/07	12,310	12,040	12,440	12,140	0.0	38	52K	631M
1402/08/06	12,250	12,140	12,250	12,140	(4.93)	164	1M	18B
1402/08/03	12,650	12,450	12,900	12,770	(0.62)	83	429K	5B
1402/08/02	12,500	12,500	12,940	12,850	(0.08)	55	202K	3B
1402/08/01	12,660	12,600	12,950	12,860	(0.23)	66	341K	4B
1402/07/30	13,000	12,500	13,160	12,890	(0.15)	114	392K	5B
1402/07/29	13,000	12,870	13,170	12,910	0.16	50	192K	3B
1402/07/26	12,820	12,700	13,070	12,890	(0.15)	69	403K	5B
1402/07/25	13,000	12,790	13,180	12,910	0.23	102	585K	8B
1402/07/24	12,940	12,430	12,950	12,880	0.08	102	799K	10B
1402/07/23	12,580	12,400	12,930	12,870	(0.23)	89	318K	4B
1402/07/22	13,120	12,510	13,120	12,900	(0.31)	69	183K	2B
1402/07/19	13,280	12,860	13,400	12,940	0.78	103	344K	5B
1402/07/18	12,350	12,350	13,200	12,840	0.23	49	171K	2B
1402/07/17	12,590	12,230	12,760	12,810	(0.47)	56	170K	2B
1402/07/16	12,880	12,560	12,880	12,870	(2.65)	169	633K	8B
1402/07/15	12,970	12,800	13,140	13,220	(0.45)	98	208K	3B
1402/07/12	13,250	13,040	13,400	13,280	0.0	53	147K	2B
1402/07/10	13,150	13,000	13,590	13,280	(0.3)	125	243K	3B
1402/07/09	13,310	12,900	13,320	13,320	(1.7)	154	531K	7B
1402/07/08	13,300	13,280	13,710	13,550	(0.29)	93	245K	3B
1402/07/05	13,590	13,360	13,700	13,590	(0.29)	106	252K	3B
1402/07/04	13,650	13,330	13,750	13,630	(0.15)	117	245K	3B
1402/07/03	13,760	13,550	14,000	13,650	0.29	113	382K	5B
1402/07/01	14,200	13,510	14,200	13,610	0.44	127	348K	5B
1402/06/29	13,480	13,160	13,830	13,550	(0.29)	146	544K	7B
1402/06/28	13,240	13,240	13,530	13,590	(1.45)	144	524K	7B
1402/06/27	13,980	13,570	14,010	13,790	(0.72)	221	799K	11B
1402/06/26	13,910	13,660	14,110	13,890	1.09	201	894K	12B
1402/06/22	13,950	13,560	13,950	13,740	(1.58)	158	773K	11B
1402/06/21	14,070	13,690	14,390	13,960	(0.5)	191	488K	7B
1402/06/20	14,210	13,760	14,220	14,030	(0.71)	237	778K	11B
1402/06/19	13,730	13,680	14,600	14,130	0.86	199	522K	7B
1402/06/18	14,170	13,580	14,170	14,010	(1.13)	176	421K	6B
1402/06/14	14,550	13,840	14,570	14,170	(2.68)	422	1M	15B
1402/06/13	15,090	14,280	15,090	14,560	0.0	247	759K	11B
1402/06/12	14,140	13,910	15,090	14,560	0.07	451	1M	20B
1402/06/11	14,720	14,120	14,910	14,550	(0.21)	270	810K	12B
1402/06/08	14,170	14,160	14,700	14,580	4.14	456	3M	37B
1402/06/07	14,000	13,970	14,000	14,000	4.95	209	2M	33B
1402/06/06	12,910	12,910	13,760	13,340	1.75	519	3M	36B
1402/06/05	13,260	12,800	13,390	13,110	1.86	432	1M	19B
1402/06/04	12,260	12,260	12,870	12,870	4.98	451	6M	72B
1402/06/01	12,760	12,210	12,800	12,260	(4.59)	458	4M	44B
1402/05/31	13,000	12,820	13,320	12,850	(4.74)	188	2M	25B
1402/05/30	13,420	13,250	13,640	13,490	(0.07)	58	161K	2B
1402/05/29	13,750	13,200	13,750	13,500	(0.22)	65	182K	2B
1402/05/28	13,600	13,110	13,600	13,530	(0.51)	88	217K	3B
1402/05/25	13,480	13,340	13,480	13,600	(1.38)	128	527K	7B
1402/05/24	13,600	13,310	13,960	13,790	(0.93)	107	291K	4B
1402/05/23	14,120	13,600	14,120	13,920	(0.57)	120	394K	5B
1402/05/22	13,900	13,440	13,900	14,000	(0.85)	118	240K	3B
1402/05/21	14,610	14,080	14,650	14,120	(4.72)	182	3M	37B
1402/05/18	14,930	14,450	15,300	14,820	(0.74)	152	511K	8B
1402/05/17	14,850	14,520	15,300	14,930	0.07	125	571K	9B
1402/05/16	14,850	14,650	15,360	14,920	0.13	111	377K	6B
1402/05/15	14,730	14,650	15,210	14,900	(0.27)	86	420K	6B
1402/05/14	14,990	13,950	15,020	14,940	4.33	251	1M	21B
1402/05/10	14,400	14,290	14,680	14,320	0.21	70	190K	3B
1402/05/09	13,950	13,950	14,470	14,290	(0.63)	163	378K	5B
1402/05/08	14,670	13,760	14,670	14,380	(0.48)	87	207K	3B
1402/05/07	14,860	14,220	14,870	14,450	(0.14)	119	337K	5B
1402/05/04	14,700	14,310	14,700	14,470	(0.14)	106	291K	4B
1402/05/03	14,740	14,380	14,990	14,490	0.63	112	309K	5B
1402/05/02	14,680	14,240	14,930	14,400	0.49	89	335K	5B
1402/05/01	14,100	14,100	14,680	14,330	0.21	62	141K	2B
1402/04/31	14,240	14,220	14,610	14,300	(3.64)	176	993K	14B
1402/04/28	14,610	14,510	15,200	14,840	0.47	250	678K	10B
1402/04/27	15,060	14,610	15,200	14,770	1.16	177	967K	14B
1402/04/26	14,950	14,000	14,950	14,600	(0.61)	140	292K	4B
1402/04/25	14,870	14,250	15,070	14,690	(1.74)	163	1M	17B
1402/04/24	15,310	14,380	15,320	14,950	(0.53)	120	332K	5B
1402/04/21	15,040	14,700	15,270	15,030	(2.84)	225	648K	10B
1402/04/20	15,840	15,410	16,240	15,470	(4.62)	431	2M	32B
1402/04/19	15,980	15,940	16,230	16,220	(0.31)	117	213K	3B
1402/04/18	16,060	16,000	16,370	16,270	(0.79)	208	547K	9B
1402/04/17	16,450	16,290	16,690	16,400	(0.06)	251	1M	18B
1402/04/14	16,400	16,300	16,540	16,410	(0.55)	224	925K	15B
1402/04/13	16,350	16,350	16,790	16,500	0.12	228	573K	9B
1402/04/12	16,590	16,310	16,760	16,480	(0.18)	272	512K	8B
1402/04/11	16,520	16,240	16,770	16,510	(1.9)	427	2M	26B
1402/04/10	16,910	16,650	17,060	16,830	(0.18)	286	626K	11B
1402/04/07	16,920	16,520	16,930	16,860	4.53	445	2M	29B
1402/04/03	16,960	16,740	17,290	16,930	(1.57)	441	1M	18B
1402/03/31	17,150	16,670	17,730	17,200	(1.88)	454	1M	24B
1402/03/30	18,500	17,450	18,500	17,530	(4.52)	662	3M	46B
1402/03/29	17,560	17,300	18,900	18,360	1.72	1,152	9M	168B
1402/03/28	18,650	17,650	18,650	18,050	(1.47)	192	596K	11B
1402/03/27	18,800	17,850	18,800	18,320	(1.77)	183	546K	10B
1402/03/24	19,000	17,900	19,000	18,650	1.08	394	1M	19B
1402/03/23	18,580	18,020	18,590	18,450	4.18	527	2M	39B
1402/03/22	18,200	16,910	18,500	17,710	(0.51)	323	2M	32B
1402/03/21	16,780	16,780	18,160	17,800	2.89	560	2M	40B
1402/03/20	17,950	16,840	17,950	17,300	(1.98)	236	582K	10B
1402/03/17	17,750	17,370	18,030	17,650	(0.79)	273	779K	14B
1402/03/16	18,160	17,550	18,160	17,790	2.83	377	1M	24B
1402/03/13	16,650	16,650	17,780	17,300	1.41	265	648K	11B
1402/03/10	17,710	16,840	17,750	17,060	(1.95)	391	2M	29B
1402/03/09	17,250	16,620	18,080	17,400	(0.4)	355	2M	27B
1402/03/08	17,540	16,800	17,970	17,470	0.17	171	483K	8B
1402/03/07	17,720	17,410	18,150	17,440	(4.8)	403	2M	34B
1402/03/06	18,800	18,280	18,800	18,320	(4.78)	781	3M	51B
1402/03/03	19,640	18,800	19,750	19,240	(2.73)	684	2M	47B
1402/03/02	19,740	19,650	20,350	19,780	(1.05)	521	2M	42B
1402/03/01	20,600	19,630	20,600	19,990	(0.4)	382	1M	20B
1402/02/31	19,500	19,500	20,490	20,070	0.90	387	1M	26B
1402/02/30	20,200	19,220	20,600	19,890	0.45	364	1M	25B
1402/02/27	19,350	19,200	20,000	19,800	(0.5)	434	2M	40B
1402/02/25	20,500	19,300	20,500	19,900	(1.49)	539	3M	56B
1402/02/24	20,250	19,500	20,350	20,200	4.12	575	4M	72B
1402/02/23	20,450	19,050	20,450	19,400	(3.24)	759	4M	74B
1402/02/20	20,450	19,100	20,700	20,050	1.52	900	4M	73B
1402/02/19	19,550	19,550	20,550	19,750	(3.89)	1,062	8M	153B
1402/02/18	20,550	20,550	20,550	20,550	(4.86)	162	2M	32B
1402/02/17	22,950	21,150	22,950	21,600	(2.92)	790	3M	66B
1402/02/16	23,000	21,900	23,000	22,250	(3.47)	1,206	4M	79B
1402/02/13	23,850	22,600	23,850	23,050	(2.74)	1,496	4M	96B
1402/02/12	24,300	23,300	24,300	23,700	2.38	1,451	5M	122B
1402/02/11	23,900	22,600	24,200	23,150	(2.11)	1,304	5M	119B
1402/02/10	24,700	23,300	24,700	23,650	0.42	522	2M	47B
1402/02/09	23,050	23,050	24,400	23,550	(0.21)	679	4M	87B
1402/02/06	23,600	23,250	24,350	23,600	0.21	796	4M	89B
1402/02/05	24,300	23,000	24,900	23,550	(2.69)	2,156	11M	257B
1402/02/04	24,400	23,700	24,450	24,200	3.91	1,374	7M	166B
1402/01/30	22,960	22,410	23,520	23,290	3.97	1,732	18M	417B
1402/01/29	22,410	21,950	22,410	22,400	4.92	1,082	18M	394B
1402/01/28	20,750	20,750	21,350	21,350	4.97	1,058	16M	337B
1402/01/27	20,850	19,630	20,850	20,340	2.26	560	2M	47B
1402/01/26	19,960	19,500	20,060	19,890	3.32	219	746K	15B
1402/01/22	19,060	19,050	19,600	19,250	(1.48)	156	490K	9B
1402/01/21	19,960	19,060	20,000	19,540	(1.86)	307	923K	18B
1402/01/20	20,070	19,700	20,070	19,910	0.61	308	717K	14B
1402/01/19	18,980	18,980	19,840	19,790	4.71	360	2M	39B
1402/01/16	18,990	18,790	19,380	18,900	0.37	147	596K	11B
1402/01/15	18,440	18,440	19,360	18,830	(0.32)	178	1M	23B
1402/01/14	19,500	18,710	19,500	18,890	(0.42)	114	248K	5B
1402/01/09	19,680	18,650	19,680	18,970	0.85	124	150K	3B
1402/01/08	18,390	18,390	19,500	18,810	(2.34)	256	609K	11B
1402/01/07	19,270	19,000	19,740	19,260	0.0	85	163K	3B
1402/01/06	18,510	18,500	20,000	19,260	(1.08)	60	160K	3B
1402/01/05	19,550	19,370	19,940	19,470	0.52	96	192K	4B
1401/12/28	20,210	19,280	20,210	19,370	0.47	124	223K	4B
1401/12/27	19,000	19,000	19,290	19,280	4.90	127	339K	7B
1401/12/24	17,400	17,400	18,560	18,380	3.90	112	325K	6B
1401/12/23	17,430	17,430	17,950	17,690	(1.45)	124	311K	6B
1401/12/22	18,010	17,450	18,270	17,950	(2.02)	82	155K	3B
1401/12/21	18,500	18,010	18,550	18,320	(3.32)	87	197K	4B
1401/12/20	19,650	18,700	19,650	18,950	(3.32)	181	713K	14B
1401/12/16	19,050	19,050	19,950	19,600	0.77	102	276K	5B
1401/12/15	19,950	19,200	19,950	19,450	0.0	92	269K	5B
1401/12/14	20,050	19,200	20,050	19,450	(2.75)	201	584K	11B
1401/12/13	20,200	19,800	20,700	20,000	(3.8)	157	724K	14B
1401/12/10	21,480	19,950	21,480	20,790	(0.57)	187	560K	12B
1401/12/09	21,000	20,400	21,000	20,910	4.55	169	300K	6B
1401/12/08	19,750	19,450	20,660	20,000	1.06	264	1M	22B
1401/12/07	20,320	19,050	20,500	19,790	1.33	347	1M	25B
1401/12/06	19,380	19,360	19,750	19,530	3.83	309	2M	47B
1401/12/03	19,230	18,270	19,300	18,810	(2.18)	170	546K	10B
1401/12/02	18,510	18,510	19,250	19,230	4.85	371	2M	45B
1401/12/01	18,180	17,830	18,360	18,340	4.86	229	3M	51B
1401/11/30	17,700	17,120	18,070	17,490	1.45	170	846K	15B
1401/11/26	16,760	16,750	17,400	17,240	0.41	99	165K	3B
1401/11/25	16,600	16,600	17,500	17,170	0.59	83	178K	3B
1401/11/24	16,900	16,900	17,260	17,070	1.91	58	85K	1B
1401/11/23	16,750	16,700	16,850	16,750	(2.5)	64	99K	2B
1401/11/19	17,220	16,540	17,530	17,180	(1.26)	74	448K	8B
1401/11/18	17,550	17,240	17,710	17,400	0.58	71	105K	2B
1401/11/17	18,050	17,050	18,050	17,300	(1.87)	99	492K	9B
1401/11/16	17,700	17,300	17,990	17,630	(0.45)	64	185K	3B
1401/11/12	18,060	17,610	18,060	17,710	(0.28)	42	82K	1B
1401/11/11	18,050	17,500	18,050	17,760	3.26	120	141K	3B
1401/11/10	16,780	16,200	17,660	17,200	2.26	196	1M	18B
1401/11/09	17,260	16,770	17,270	16,820	(4.7)	207	2M	31B
1401/11/08	17,940	17,400	18,340	17,650	(1.62)	120	547K	10B
1401/11/05	18,380	17,810	18,380	17,940	(1.81)	241	598K	11B
1401/11/04	18,000	17,970	18,440	18,270	(0.49)	144	473K	9B
1401/11/03	18,830	18,150	18,830	18,360	0.49	264	843K	15B
1401/11/02	17,840	17,200	18,800	18,270	1.16	389	3M	60B
1401/11/01	18,800	17,670	18,810	18,060	(2.9)	324	2M	44B
1401/10/28	18,310	18,310	18,880	18,600	(0.11)	307	977K	18B
1401/10/27	18,500	18,280	19,280	18,620	0.65	402	1M	19B
1401/10/26	18,750	18,250	19,000	18,500	1.31	478	3M	59B
1401/10/24	18,680	17,770	18,680	18,260	(2.25)	265	1M	20B
1401/10/21	19,270	18,210	19,270	18,680	(2.45)	394	2M	35B
1401/10/20	19,280	18,880	19,550	19,150	1.43	474	2M	46B
1401/10/19	18,850	18,200	19,300	18,880	2.16	817	5M	88B
1401/10/18	18,400	18,040	19,210	18,480	0.60	791	6M	109B
1401/10/17	18,400	17,710	18,570	18,370	3.84	754	5M	96B
1401/10/14	17,500	16,980	17,830	17,690	4.12	1,097	13M	230B
1401/10/13	16,990	16,660	16,990	16,990	4.94	880	18M	310B
1401/10/12	15,700	15,700	16,200	16,190	4.93	202	6M	96B
1401/10/11	15,400	15,300	15,930	15,430	0.39	839	6M	88B
1401/10/10	15,680	14,640	15,680	15,370	2.88	487	4M	58B
1401/10/07	14,800	14,510	15,060	14,940	4.11	291	5M	68B
1401/10/05	14,580	13,840	14,920	14,350	(1.1)	562	2M	34B
1401/10/04	14,580	14,000	14,580	14,510	4.46	1,222	10M	139B
1401/10/03	13,890	13,890	13,890	13,890	4.99	127	4M	59B
1401/09/30	13,230	13,230	13,230	13,230	5.00	99	6M	73B
1401/09/21	24,950	24,900	25,750	25,200	2.65	448	3M	71B
1401/09/20	23,950	23,950	24,600	24,550	0.82	64	153K	4B
1401/09/19	24,150	24,000	24,800	24,350	(0.2)	131	392K	10B
1401/09/16	24,700	24,100	24,700	24,400	(0.2)	101	246K	6B
1401/09/15	24,000	23,950	24,650	24,450	0.41	90	193K	5B
1401/09/14	24,300	24,000	24,750	24,350	(2.4)	176	670K	16B
1401/09/13	24,700	24,600	25,650	24,950	1.01	483	2M	46B
1401/09/12	23,850	23,850	24,800	24,700	4.44	364	5M	130B
1401/09/09	23,600	23,350	23,900	23,650	0.0	109	211K	5B
1401/09/08	23,400	23,400	23,800	23,650	0.21	62	188K	4B
1401/09/07	23,900	23,350	24,000	23,600	(0.42)	133	411K	10B
1401/09/06	24,100	23,500	24,100	23,700	(0.42)	96	251K	6B
1401/09/05	24,200	23,400	24,200	23,800	0.0	116	220K	5B
1401/09/02	24,650	23,150	24,650	23,800	0.0	124	600K	14B
1401/09/01	23,450	22,850	24,650	23,800	0.63	365	4M	94B
1401/08/30	23,650	23,200	23,900	23,650	0.0	92	327K	8B
1401/08/29	23,850	23,600	23,850	23,650	0.21	84	195K	5B
1401/08/28	24,000	23,250	24,000	23,600	(0.42)	110	278K	7B
1401/08/25	23,250	23,200	24,000	23,700	1.28	117	333K	8B
1401/08/24	22,750	22,750	23,750	23,400	0.86	122	550K	13B
1401/08/23	23,600	22,700	23,700	23,200	0.22	98	308K	7B
1401/08/22	23,450	22,650	23,450	23,150	0.43	98	152K	4B
1401/08/21	23,650	22,800	23,650	23,050	0.88	156	272K	6B
1401/08/18	22,600	22,400	23,200	22,850	(0.65)	137	438K	10B
1401/08/17	24,000	22,700	24,100	23,000	(1.71)	291	1M	26B
1401/08/16	22,350	22,300	23,500	23,400	4.46	244	1M	24B
1401/08/15	22,800	22,250	22,800	22,400	0.0	112	246K	6B
1401/08/14	22,700	21,900	22,850	22,400	2.05	84	168K	4B
1401/08/11	22,350	21,500	22,350	21,950	(1.57)	91	103K	2B
1401/08/10	22,050	21,850	22,800	22,300	2.06	73	156K	3B
1401/08/09	21,050	21,050	21,850	21,850	4.80	91	240K	5B
1401/08/08	21,350	20,450	21,350	20,850	(0.71)	141	108K	2B
1401/08/07	20,800	20,700	21,500	21,000	(1.87)	138	334K	7B
1401/08/04	21,300	20,700	21,800	21,400	0.0	136	117K	3B
1401/08/03	21,450	21,200	21,700	21,400	(1.15)	133	239K	5B
1401/08/02	21,750	21,300	22,000	21,650	(1.59)	126	241K	5B
1401/08/01	22,600	21,650	22,650	22,000	(3.3)	125	447K	10B
1401/07/30	22,700	22,350	22,950	22,750	0.44	80	132K	3B
1401/07/27	22,200	22,200	22,800	22,650	0.22	124	159K	4B
1401/07/26	22,700	21,700	22,950	22,600	3.20	254	676K	15B
1401/07/25	23,100	21,550	23,100	21,900	(0.68)	134	164K	4B
1401/07/24	22,500	21,700	22,650	22,050	(1.78)	102	204K	5B
1401/07/23	23,000	22,000	23,150	22,450	(1.1)	114	240K	5B
1401/07/20	22,300	22,150	23,000	22,700	1.79	152	270K	6B
1401/07/19	22,450	22,050	22,550	22,300	2.29	104	156K	3B
1401/07/18	22,100	21,500	22,100	21,800	0.69	58	101K	2B
1401/07/17	22,150	21,300	22,150	21,650	(1.81)	84	193K	4B
1401/07/16	22,000	21,650	22,900	22,050	0.23	93	191K	4B
1401/07/12	22,700	21,400	22,700	22,000	(0.68)	101	249K	5B
1401/07/11	22,600	21,750	22,650	22,150	2.55	49	83K	2B
1401/07/10	21,800	20,750	22,250	21,600	(0.92)	121	328K	7B
1401/07/09	21,700	21,600	22,950	21,800	(3.96)	122	388K	8B
1401/07/06	22,650	22,400	23,150	22,700	2.25	207	282K	6B
1401/07/04	21,850	21,850	22,350	22,200	1.60	71	88K	2B
1401/07/02	22,500	21,750	22,500	21,850	(4.38)	166	376K	8B
1401/06/30	22,500	22,500	23,100	22,850	(0.44)	65	119K	3B
1401/06/29	23,150	22,650	23,300	22,950	(0.65)	68	132K	3B
1401/06/28	23,250	22,800	23,250	23,100	0.22	91	228K	5B
1401/06/27	23,150	22,750	23,200	23,050	(0.43)	124	253K	6B
1401/06/23	23,400	22,950	23,450	23,150	0.22	66	169K	4B
1401/06/22	22,950	22,850	23,500	23,100	0.87	132	230K	5B
1401/06/21	24,200	22,600	24,200	22,900	(0.87)	178	530K	12B
1401/06/20	22,950	22,750	23,600	23,100	0.43	266	435K	10B
1401/06/19	22,950	22,700	23,650	23,000	(2.34)	212	432K	10B
1401/06/16	24,400	23,250	24,450	23,550	(3.68)	342	714K	17B
1401/06/15	24,400	24,050	24,900	24,450	1.66	353	596K	15B
1401/06/14	22,950	22,950	24,400	24,050	3.44	1,065	3M	78B
1401/06/13	22,950	22,850	23,600	23,250	0.43	245	609K	14B
1401/06/12	23,750	22,850	23,750	23,150	0.0	194	496K	11B
1401/06/09	23,300	22,600	23,650	23,150	(1.7)	200	606K	14B
1401/06/08	23,500	23,150	23,800	23,550	(0.21)	246	512K	12B
1401/06/07	23,700	23,300	23,850	23,600	0.43	241	405K	10B
1401/06/06	23,850	23,200	23,900	23,500	0.0	322	578K	14B
1401/06/05	23,450	23,250	23,700	23,500	0.64	272	546K	13B
1401/06/02	23,450	23,200	23,650	23,350	(0.21)	189	915K	21B
1401/06/01	23,450	23,100	23,700	23,400	0.65	177	429K	10B
1401/05/31	23,250	23,050	23,700	23,250	(0.21)	98	284K	7B
1401/05/30	23,300	23,200	23,500	23,300	(1.69)	68	149K	3B
1401/05/29	22,800	22,800	24,050	23,700	2.82	233	375K	9B
1401/05/26	23,250	22,400	23,450	23,050	(1.07)	186	435K	10B
1401/05/25	23,900	22,800	24,150	23,300	(2.92)	178	866K	20B
1401/05/24	25,300	23,700	25,300	24,000	(3.61)	229	1M	24B
1401/05/23	25,450	24,550	25,450	24,900	0.61	99	285K	7B
1401/05/22	25,200	24,350	25,300	24,750	0.20	144	260K	6B
1401/05/19	24,700	24,700	24,900	24,700	0.0	78	573K	14B
1401/05/18	25,400	24,500	25,400	24,700	0.20	85	361K	9B
1401/05/15	24,100	24,100	24,800	24,650	3.79	124	189K	5B
1401/05/12	23,700	23,500	24,100	23,750	0.21	136	351K	8B
1401/05/11	23,950	23,400	24,300	23,700	1.72	48	68K	2B
1401/05/10	23,000	22,750	24,100	23,300	(0.21)	64	190K	4B
1401/05/09	23,900	22,700	23,950	23,350	(2.1)	161	465K	11B
1401/05/08	23,750	23,700	24,600	23,850	0.21	133	664K	16B
1401/05/05	23,800	23,550	24,500	23,800	0.42	162	295K	7B
1401/05/04	23,000	22,200	23,850	23,700	4.18	285	595K	14B
1401/05/03	23,950	22,600	23,950	22,750	(4.21)	260	802K	18B
1401/05/02	24,600	23,600	25,000	23,750	(4.23)	212	1M	36B
1401/05/01	25,900	24,650	25,900	24,800	(2.55)	253	949K	24B
1401/04/29	26,500	25,050	26,500	25,450	(2.3)	315	496K	13B
1401/04/28	25,900	25,500	26,150	26,050	4.41	550	2M	42B
1401/04/26	24,050	23,500	25,250	24,950	3.74	305	2M	43B
1401/04/25	24,400	23,600	24,900	24,050	0.0	159	375K	9B
1401/04/22	24,950	23,800	24,950	24,050	(1.03)	179	200K	5B
1401/04/21	25,150	24,050	25,150	24,300	0.62	200	502K	12B
1401/04/20	25,000	23,300	25,000	24,150	(1.43)	197	744K	18B
1401/04/18	25,400	24,150	25,600	24,500	(3.54)	245	746K	18B
1401/04/15	25,850	24,650	26,900	25,400	(1.93)	397	1M	38B
1401/04/14	26,050	25,100	26,050	25,900	4.23	386	1M	26B
1401/04/08	26,650	26,200	28,050	26,900	(2.36)	464	1M	34B
1401/04/07	28,200	27,200	28,200	27,550	1.85	169	253K	7B
1401/04/06	26,800	26,100	27,850	27,050	1.88	464	963K	26B
1401/04/05	27,600	26,250	27,950	26,550	(3.8)	360	2M	44B
1401/04/04	26,750	26,750	28,800	27,600	(1.43)	309	960K	26B
1401/04/01	28,050	27,500	28,600	28,000	0.0	266	716K	20B
1401/03/31	28,950	27,550	29,000	28,000	(3.45)	448	2M	60B
1401/03/30	28,300	27,800	29,100	29,000	4.50	556	1M	39B
1401/03/29	28,600	27,250	28,650	27,750	(3.14)	623	1M	41B
1401/03/28	29,500	28,600	29,900	28,650	(4.82)	1,095	5M	146B
1401/03/25	30,100	28,850	30,850	30,100	(0.5)	447	923K	28B
1401/03/24	31,000	29,650	31,000	30,250	(1.31)	405	833K	25B
1401/03/23	30,800	30,000	31,050	30,650	2.68	646	1M	42B
1401/03/22	29,350	28,550	30,850	29,850	0.0	927	2M	61B
1401/03/21	31,700	29,700	31,700	29,850	(4.48)	2,160	7M	197B
1401/03/18	30,700	30,400	31,300	31,250	4.69	2,205	6M	199B
1401/03/17	29,950	29,800	30,700	29,850	(4.78)	2,326	6M	193B
1401/03/16	31,900	31,100	32,300	31,350	(4.13)	475	1M	39B
1401/03/11	34,000	32,600	34,300	32,700	(4.66)	1,714	4M	142B
1401/03/10	33,950	33,700	35,650	34,300	(3.24)	2,877	6M	217B
1401/03/09	37,000	35,150	38,850	35,450	(2.61)	3,244	11M	375B
1401/03/03	36,000	35,750	37,250	36,400	2.54	3,586	10M	364B
1401/03/02	35,500	35,500	35,500	35,500	4.87	82,162	38M	1T
1401/03/01	33,850	33,850	33,850	33,850	4.96	8,944	4M	139B
1401/02/31	32,250	32,250	32,250	32,250	4.88	2,931	2M	52B
1401/02/28	30,750	30,750	30,750	30,750	4.95	1,482	685K	21B
1401/02/27	29,300	29,300	29,300	29,300	4.83	2,638	1M	37B
1401/02/26	27,950	27,950	27,950	27,950	4.88	1,748	1M	28B
1401/02/25	26,700	26,700	26,700	26,650	4.72	1,213	602K	16B
1401/02/24	25,450	25,450	25,450	25,450	4.96	1,080	621K	16B
1401/02/21	22,500	22,500	27,500	24,247	2324.70	57	40M	970B