Name: توسعه بین المللی پدیده شاندیز
Creator: حال و هوا

جدول آخرین قیمت و نمودار
توسعه بین المللی پدیده شاندیز
گشان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	28,700	28,560	28,700	28,570	(2.96)	163	1M	41B
1405/06/28	30,500	29,340	30,630	29,440	(2.65)	377	2M	66B
1405/06/25	31,490	29,940	31,760	30,240	(2.01)	692	4M	133B
1405/06/24	29,530	29,530	31,060	30,860	2.32	723	7M	213B
1405/06/23	30,330	29,540	30,950	30,160	(0.56)	523	3M	100B
1405/06/22	29,950	29,490	30,370	30,330	2.85	670	8M	232B
1405/06/21	29,770	29,000	29,900	29,490	0.58	458	4M	105B
1405/06/18	28,340	28,340	29,950	29,320	0.83	632	5M	135B
1405/06/17	29,690	28,520	29,690	29,080	0.31	597	6M	162B
1405/06/16	28,320	28,320	29,150	28,990	2.40	664	4M	127B
1405/06/15	27,950	27,910	29,000	28,310	(1.22)	767	6M	177B
1405/06/14	28,800	28,270	30,010	28,660	(1.65)	812	7M	215B
1405/06/11	28,970	28,970	28,970	29,140	(2.41)	132	2M	53B
1405/06/10	30,690	29,300	30,990	29,860	(1.13)	575	4M	108B
1405/06/09	29,740	29,740	30,890	30,200	(1.47)	920	4M	125B
1405/06/08	29,990	29,860	30,750	30,650	2.65	689	3M	97B
1405/06/07	29,990	29,860	30,750	30,650	2.65	689	3M	97B
1405/06/04	29,100	29,100	29,900	29,860	2.86	529	4M	117B
1405/06/03	28,480	28,190	29,380	29,030	0.28	689	6M	177B
1405/06/02	29,400	28,500	29,850	28,950	(1.46)	715	5M	133B
1405/06/01	29,910	28,250	29,990	29,380	0.89	847	8M	249B
1405/05/31	29,140	28,500	29,140	29,120	2.90	621	4M	106B
1405/05/28	27,500	27,490	28,420	28,300	2.54	437	3M	75B
1405/05/27	27,760	26,580	27,890	27,600	1.92	744	5M	136B
1405/05/26	26,990	26,520	27,090	27,080	2.93	470	5M	129B
1405/05/25	26,300	25,060	26,390	26,310	2.65	445	4M	116B
1405/05/24	25,830	24,760	25,980	25,630	1.59	617	5M	133B
1405/05/21	24,550	24,550	25,480	25,230	1.98	509	4M	100B
1405/05/20	24,550	24,550	25,480	25,230	1.98	509	4M	100B
1405/05/19	24,830	24,330	25,220	24,740	(1.36)	609	6M	138B
1405/05/18	26,080	24,740	26,080	25,080	(1.65)	569	7M	182B
1405/05/17	25,500	25,500	25,500	25,500	2.99	141	1M	28B
1405/05/14	24,760	24,760	24,760	24,760	3.00	151	2M	38B
1405/05/13	24,040	24,040	24,040	24,040	3.00	54	933K	22B
1405/05/12	24,040	24,040	24,040	24,040	3.00	54	933K	22B
1405/04/31	23,780	22,540	23,910	23,650	1.85	802	11M	268B
1405/04/30	23,000	22,520	23,810	23,220	0.04	657	6M	137B
1405/04/29	24,000	22,820	24,000	23,210	(1.32)	377	5M	126B
1405/04/21	23,520	23,520	23,520	23,520	(2.97)	36	761K	18B
1405/04/20	24,240	24,240	24,240	24,240	(2.96)	61	1M	36B
1405/04/17	25,080	24,940	25,460	24,980	(2.84)	406	5M	123B
1405/04/16	26,280	25,260	26,280	25,710	(0.46)	874	8M	214B
1405/04/15	26,300	25,300	26,300	25,830	1.02	783	6M	161B
1405/04/14	26,300	25,300	26,300	25,830	1.02	783	6M	161B
1405/04/13	26,300	25,300	26,300	25,830	1.02	783	6M	161B
1405/04/10	26,300	25,300	26,300	25,830	1.02	783	6M	161B
1405/04/09	25,590	25,020	25,590	25,570	2.90	824	7M	183B
1405/04/08	23,660	23,660	25,100	24,850	1.97	769	7M	175B
1405/04/07	24,500	23,080	24,500	24,370	2.44	1,320	16M	397B
1405/04/06	23,790	23,790	23,790	23,790	2.99	193	2M	54B
1405/04/03	23,100	23,100	23,100	23,100	2.90	201	3M	65B
1405/04/01	21,950	21,950	22,500	22,450	2.75	305	3M	65B
1405/03/31	21,600	21,150	22,450	21,850	0.23	1,159	14M	301B
1405/03/30	22,400	21,300	22,500	21,800	(0.68)	818	10M	219B
1405/03/27	22,300	21,650	22,500	21,950	(1.57)	1,202	13M	292B
1405/03/26	22,650	21,500	22,650	22,300	1.36	1,130	11M	245B
1405/03/25	22,000	22,000	22,000	22,000	2.80	232	4M	78B
1405/03/24	21,400	21,400	21,400	21,400	2.88	143	3M	71B
1405/03/23	20,800	20,800	20,800	20,800	2.87	226	3M	69B
1405/03/20	20,220	20,000	20,220	20,220	2.95	409	4M	74B
1405/03/19	19,640	19,640	19,640	19,640	2.99	109	833K	16B
1405/03/18	19,050	19,040	19,480	19,070	(2.8)	605	9M	167B
1405/03/17	19,620	19,620	19,620	19,620	2.99	110	878K	17B
1405/03/16	19,050	19,050	19,050	19,050	2.97	143	1M	20B
1405/03/13	18,500	18,460	18,500	18,500	2.95	500	7M	131B
1405/03/12	17,970	17,970	17,970	17,970	2.98	161	3M	50B
1404/12/09	16,540	16,450	17,120	16,860	(0.53)	113	912K	15B
1404/12/06	16,700	16,570	17,060	16,950	2.29	390	3M	58B
1404/12/05	16,570	16,270	16,760	16,570	0.18	290	3M	52B
1404/12/04	16,440	16,080	16,550	16,540	2.92	305	3M	48B
1404/12/03	16,080	15,810	16,250	16,070	(0.06)	375	3M	40B
1404/12/02	16,450	15,600	16,450	16,080	0.50	638	8M	123B
1404/11/29	16,000	16,000	16,000	16,000	2.96	118	1M	17B
1404/11/28	15,540	15,540	15,540	15,540	2.98	57	2M	27B
1404/11/21	15,200	14,950	15,290	15,090	0.94	290	2M	37B
1404/11/20	15,220	14,770	15,220	14,950	(1.77)	243	2M	24B
1404/11/19	15,570	14,820	15,570	15,220	0.59	320	2M	36B
1404/11/18	15,050	14,840	15,280	15,130	1.95	208	2M	28B
1404/11/14	15,380	14,610	15,380	14,840	(1.46)	379	4M	55B
1404/11/13	15,060	14,880	15,070	15,060	2.87	442	7M	105B
1404/11/12	14,290	14,290	14,980	14,640	(0.07)	332	2M	25B
1404/11/11	15,100	14,550	15,100	14,650	(2.33)	297	3M	37B
1404/11/08	14,540	14,540	15,240	15,000	1.08	437	3M	46B
1404/11/07	14,750	14,750	15,320	14,840	(2.37)	577	5M	76B
1404/11/06	15,200	15,200	15,490	15,200	(2.94)	240	3M	50B
1404/11/05	15,660	15,660	15,670	15,660	(2.97)	187	3M	47B
1404/11/04	16,140	16,140	16,170	16,140	(2.95)	224	2M	39B
1404/11/01	17,000	16,400	17,000	16,630	(1.36)	630	7M	111B
1404/10/30	17,340	16,570	17,370	16,860	(1.23)	394	3M	52B
1404/10/29	17,290	16,400	17,340	17,070	1.37	479	3M	51B
1404/10/28	17,030	16,520	17,140	16,840	0.84	361	2M	34B
1404/10/24	16,820	16,680	17,000	16,700	(2.85)	540	5M	84B
1404/10/23	17,420	17,130	17,990	17,190	(2.61)	554	5M	83B
1404/10/22	17,270	17,230	18,290	17,650	(0.62)	818	6M	115B
1404/10/21	17,750	17,750	18,010	17,760	(2.9)	323	4M	64B
1404/10/20	18,290	18,290	18,290	18,290	(2.97)	35	649K	12B
1404/10/17	19,600	18,810	19,600	18,850	(2.78)	291	3M	52B
1404/10/16	18,800	18,680	19,480	19,390	2.48	743	6M	113B
1404/10/15	18,460	18,460	19,450	18,920	(0.26)	945	8M	153B
1404/10/14	19,470	18,660	19,500	18,970	(1.35)	219	2M	45B
1404/10/02	19,180	18,690	19,290	19,230	2.67	633	5M	88B
1404/10/01	18,650	18,300	19,080	18,730	0.16	292	2M	42B
1404/09/29	18,700	18,700	18,700	18,700	2.97	179	679K	13B
1404/09/26	18,160	18,160	18,160	18,160	2.95	85	844K	15B
1404/09/24	17,050	17,000	17,730	17,640	2.44	275	2M	28B
1404/09/23	17,320	16,950	17,450	17,220	(0.52)	561	3M	48B
1404/09/22	17,300	17,050	17,310	17,310	2.97	601	6M	96B
1404/09/19	16,790	16,520	17,010	16,810	1.76	535	4M	74B
1404/09/18	16,400	16,270	16,740	16,520	0.55	491	4M	60B
1404/09/17	16,600	16,290	16,820	16,430	(2.14)	539	4M	65B
1404/09/16	17,200	16,690	17,200	16,790	(2.38)	493	4M	71B
1404/09/15	17,050	17,000	17,500	17,200	0.88	347	2M	40B
1404/09/12	16,820	16,800	17,260	17,050	0.41	289	2M	33B
1404/09/11	16,770	16,770	17,170	16,980	(0.59)	282	1M	25B
1404/09/10	17,000	16,760	17,270	17,080	1.85	359	3M	50B
1404/09/09	17,300	16,710	17,300	16,770	(2.61)	454	3M	48B
1404/09/08	17,270	17,210	17,300	17,220	(2.93)	250	2M	37B
1404/09/05	17,930	17,650	18,200	17,740	(2.47)	276	2M	42B
1404/09/04	18,500	17,680	18,500	18,190	0.61	435	3M	53B
1404/09/02	18,080	18,050	18,080	18,080	2.96	250	2M	32B
1404/09/01	17,430	17,200	17,590	17,560	2.81	261	2M	30B
1404/08/28	17,070	17,070	17,220	17,080	0.06	305	3M	47B
1404/08/27	16,900	16,720	17,220	17,070	(0.87)	248	3M	50B
1404/08/26	17,640	17,100	17,640	17,220	(0.98)	389	3M	58B
1404/08/25	16,790	16,790	17,650	17,390	1.28	225	1M	18B
1404/08/24	17,260	16,910	17,500	17,170	(0.35)	234	2M	37B
1404/08/21	17,280	16,990	17,560	17,230	(1.6)	371	3M	47B
1404/08/20	17,550	17,170	17,670	17,510	2.04	324	3M	46B
1404/08/19	17,150	17,150	17,500	17,160	(2.94)	429	4M	68B
1404/08/18	18,040	17,620	18,040	17,680	(2.64)	96	767K	14B
1404/08/17	18,300	17,780	18,590	18,160	0.61	327	2M	38B
1404/08/14	17,630	17,630	18,410	18,050	(0.39)	551	3M	56B
1404/08/13	18,180	18,110	18,400	18,120	(2.95)	331	3M	58B
1404/08/12	17,860	17,860	18,830	18,670	2.08	625	5M	96B
1404/08/11	18,210	18,190	18,540	18,290	(2.45)	530	4M	79B
1404/08/10	19,170	18,540	19,170	18,750	(1.88)	507	5M	89B
1404/08/07	19,210	18,780	19,210	19,110	2.41	1,527	17M	319B
1404/08/06	18,660	18,660	18,660	18,660	2.98	166	1M	24B
1404/08/05	18,120	18,120	18,120	18,120	2.95	136	1M	24B
1404/08/04	17,600	17,600	17,600	17,600	2.98	81	244K	4B
1404/08/03	17,090	17,090	17,090	17,090	2.95	127	951K	16B
1404/07/30	15,980	15,980	16,620	16,600	2.85	502	4M	71B
1404/07/29	15,800	15,800	16,300	16,140	1.19	234	2M	28B
1404/07/28	16,100	15,760	16,200	15,950	(1.79)	318	3M	42B
1404/07/27	16,750	15,940	16,750	16,240	(0.61)	438	4M	73B
1404/07/26	16,340	16,050	16,400	16,340	2.57	352	3M	55B
1404/07/23	16,070	15,860	16,300	15,930	(2.57)	316	3M	42B
1404/07/22	16,880	16,050	16,880	16,350	(1.15)	439	4M	59B
1404/07/21	16,580	16,100	16,580	16,540	2.73	515	6M	104B
1404/07/20	16,100	16,100	16,100	16,100	2.94	70	489K	8B
1404/07/19	15,620	15,250	15,650	15,640	2.89	254	2M	39B
1404/07/16	15,410	15,000	15,420	15,200	(0.33)	258	2M	25B
1404/07/15	15,450	15,030	15,450	15,250	0.39	353	2M	37B
1404/07/14	15,690	15,120	15,700	15,190	(2.5)	548	6M	90B
1404/07/13	16,360	15,440	16,360	15,580	(2.07)	607	7M	107B
1404/07/12	15,530	15,530	16,370	15,910	(0.62)	584	8M	123B
1404/07/09	15,880	15,880	15,880	16,010	(2.2)	51	925K	15B
1404/07/08	16,500	16,240	16,740	16,370	(2.21)	122	1M	18B
1404/07/07	16,760	16,410	16,760	16,740	2.83	370	4M	59B
1404/07/06	16,260	16,120	16,280	16,280	2.97	235	2M	31B
1404/07/05	15,330	15,330	16,190	15,810	0.06	543	5M	73B
1404/07/02	15,470	15,470	15,470	15,800	(0.88)	31	338K	5B
1404/07/01	15,990	15,930	16,030	15,940	(2.92)	224	2M	36B
1404/06/31	16,400	16,400	16,790	16,420	(2.84)	553	8M	128B
1404/06/30	16,510	16,510	16,510	16,900	(0.71)	15	272K	4B
1404/06/29	16,630	16,630	16,630	17,020	(0.7)	22	280K	5B
1404/06/26	17,450	16,540	17,450	17,140	1.12	854	10M	169B
1404/06/25	16,950	16,950	16,950	16,950	2.98	131	1M	22B
1404/06/24	16,460	16,460	16,460	16,460	2.94	99	1M	22B
1404/06/23	15,990	15,990	15,990	15,990	2.96	73	1M	21B
1404/06/22	15,530	15,530	15,530	15,530	2.98	116	1M	21B
1404/06/18	15,360	15,360	15,360	15,080	1.07	70	499K	8B
1404/06/17	15,270	15,270	15,270	14,920	0.61	47	279K	4B
1404/06/15	14,880	14,880	14,880	14,830	1.64	87	568K	8B
1404/06/12	14,590	14,320	14,590	14,590	1.96	171	1M	19B
1404/06/11	14,310	14,060	14,330	14,310	1.85	246	2M	32B
1404/06/09	14,040	14,040	14,190	14,050	0.07	252	3M	38B
1404/06/08	14,040	14,040	14,100	14,040	0.0	256	3M	47B
1404/06/05	14,010	14,000	14,260	14,040	0.21	142	865K	12B
1404/06/04	14,000	14,000	14,130	14,010	0.07	218	2M	30B
1404/06/03	14,010	14,000	14,060	14,000	(0.36)	240	3M	44B
1404/06/01	14,260	14,010	14,260	14,050	0.36	138	851K	12B
1404/05/29	14,180	14,000	14,180	14,000	(0.07)	200	2M	34B
1404/05/28	14,020	14,000	14,070	14,010	(0.85)	170	2M	28B
1404/05/27	14,570	14,010	14,570	14,130	(1.12)	260	2M	24B
1404/05/26	14,300	14,060	14,390	14,290	1.28	293	2M	30B
1404/05/25	14,010	14,000	14,280	14,110	0.79	327	3M	48B
1404/05/22	14,000	14,000	14,040	14,000	(0.07)	453	9M	131B
1404/05/21	14,280	14,000	14,280	14,010	(0.28)	246	3M	36B
1404/05/20	14,340	14,000	14,340	14,050	(0.07)	444	5M	70B
1404/05/19	14,060	14,020	14,060	14,060	1.96	202	2M	30B
1404/05/11	13,970	13,970	13,970	13,970	(1.96)	65	866K	12B
1404/05/08	14,160	14,160	14,160	14,250	(1.32)	32	448K	6B
1404/05/07	14,230	14,230	14,230	14,440	(0.55)	26	183K	3B
1404/05/06	14,780	14,510	14,780	14,520	(1.89)	226	2M	22B
1404/05/05	14,800	14,790	14,900	14,800	(1.92)	222	2M	29B
1404/05/04	15,150	15,080	15,300	15,090	(1.89)	393	5M	75B
1404/05/01	15,270	15,240	15,270	15,380	(1.09)	65	353K	5B
1404/04/29	15,350	15,290	15,890	15,550	(0.32)	442	3M	43B
1404/04/28	15,600	15,600	15,720	15,600	(1.95)	752	8M	129B
1404/04/25	15,910	15,910	15,940	15,910	(1.97)	495	14M	220B
1404/04/24	15,910	15,910	15,910	16,230	0.0	2	6K	103M
1404/04/23	15,940	15,940	15,940	16,230	(0.18)	11	56K	894M
1404/04/22	16,020	16,020	16,020	16,260	(0.49)	14	146K	2B
1404/04/21	16,340	16,340	16,340	16,340	(1.98)	54	1M	22B
1404/04/18	16,360	16,360	16,360	16,670	(0.12)	5	39K	646M
1404/04/17	16,370	16,370	16,370	16,690	(0.06)	4	22K	355M
1404/04/10	16,390	16,390	16,390	16,700	(0.12)	8	32K	522M
1404/04/09	16,390	16,390	16,390	16,720	0.0	3	7K	113M
1404/04/08	16,400	16,400	16,400	16,720	(0.06)	2	10K	170M
1404/04/07	16,510	16,510	16,510	16,730	(0.65)	9	202K	3B
1404/03/21	17,390	16,820	17,390	16,840	(1.86)	409	6M	95B
1404/03/20	17,220	17,120	17,510	17,160	(1.72)	550	4M	65B
1404/03/19	17,670	17,320	17,670	17,460	(1.19)	219	3M	60B
1404/03/05	18,240	17,860	18,580	17,970	(1.37)	627	5M	94B
1404/03/04	18,650	17,980	18,690	18,220	(0.65)	753	7M	128B
1404/03/03	18,380	18,050	18,380	18,340	1.78	634	4M	81B
1404/02/31	17,460	17,460	18,160	18,020	1.18	939	7M	119B
1404/02/30	17,880	17,340	17,880	17,810	1.60	635	7M	117B
1404/02/29	17,400	17,000	17,600	17,530	1.56	584	6M	98B
1404/02/28	17,100	17,010	17,420	17,260	0.82	708	5M	94B
1404/02/27	17,380	17,040	17,630	17,120	(1.5)	1,034	12M	204B
1404/02/24	17,540	17,110	17,620	17,380	0.52	1,181	11M	187B
1404/02/23	17,290	17,290	17,290	17,290	1.95	426	9M	150B
1404/01/30	17,220	16,860	17,330	16,960	(1.4)	894	7M	122B
1404/01/27	17,110	17,000	17,380	17,200	0.41	528	4M	63B
1404/01/26	17,240	16,820	17,240	17,130	1.30	898	8M	142B
1404/01/25	16,910	16,910	16,910	16,910	1.99	155	1M	18B
1404/01/24	16,580	16,580	16,580	16,580	1.97	97	629K	10B
1404/01/23	16,260	16,260	16,260	16,260	1.94	180	1M	16B
1404/01/20	16,320	15,760	16,390	15,950	(0.81)	547	5M	84B
1404/01/19	16,120	15,800	16,120	16,080	1.71	552	5M	80B
1404/01/18	16,290	15,670	16,290	15,810	(1.06)	617	9M	148B
1404/01/17	15,980	15,980	15,980	15,980	0.19	47	954K	15B
1403/12/07	16,400	16,070	16,460	16,140	(1.53)	1,150	10M	169B
1403/12/06	16,550	16,140	16,550	16,390	0.99	753	6M	93B
1403/12/05	16,200	15,930	16,240	16,230	1.88	339	2M	36B
1403/12/04	16,000	15,890	16,460	15,930	(1.73)	563	5M	80B
1403/12/01	16,170	16,170	16,490	16,210	(1.76)	1,171	9M	145B
1403/11/30	16,500	16,500	16,500	16,500	(1.96)	171	2M	39B
1403/11/29	16,830	16,830	16,830	16,830	(1.98)	170	2M	31B
1403/11/28	17,150	17,150	17,150	17,170	(1.83)	31	563K	10B
1403/11/27	17,270	17,270	17,270	17,490	(0.74)	31	217K	4B
1403/11/23	17,620	17,620	17,800	17,620	(1.95)	96	918K	16B
1403/11/21	17,670	17,630	18,330	17,970	(0.06)	913	8M	151B
1403/11/17	17,950	17,900	18,500	17,980	(1.53)	1,204	13M	232B
1403/11/16	18,260	18,260	18,260	18,260	(1.99)	277	3M	53B
1403/11/15	18,520	18,520	18,520	18,630	(1.38)	44	421K	8B
1403/11/14	18,890	18,890	18,890	18,890	(1.97)	97	1M	26B
1403/11/13	19,160	19,160	19,160	19,270	(1.43)	53	423K	8B
1403/11/10	19,550	19,550	19,900	19,550	(1.76)	237	3M	57B
1403/11/08	19,900	19,900	19,900	19,900	(1.97)	169	1M	24B
1403/11/07	20,550	19,750	20,550	20,300	0.74	1,486	13M	262B
1403/11/06	20,500	19,750	20,500	20,150	0.10	2,319	29M	579B
1403/11/03	20,130	20,130	20,130	20,130	1.98	223	4M	72B
1403/11/02	19,740	19,740	19,740	19,740	1.96	228	2M	40B
1403/11/01	19,360	19,360	19,360	19,360	1.95	224	3M	49B
1403/10/30	18,990	18,990	18,990	18,990	1.99	234	3M	50B
1403/10/29	18,830	18,120	18,840	18,620	0.76	1,307	10M	183B
1403/10/26	18,510	18,160	18,520	18,480	1.76	913	9M	169B
1403/10/24	17,980	17,980	18,600	18,160	(0.98)	744	8M	146B
1403/10/23	18,600	18,190	18,800	18,340	(1.19)	257	3M	49B
1403/10/22	18,630	17,910	18,630	18,560	1.59	2,004	22M	417B
1403/10/19	18,270	18,270	18,270	18,270	1.95	245	2M	39B
1403/10/18	17,920	17,920	17,920	17,920	1.99	158	1M	26B
1403/10/17	17,570	17,500	17,570	17,570	1.97	388	4M	62B
1403/10/16	17,150	16,860	17,270	17,230	1.71	743	6M	95B
1403/10/15	16,700	16,700	17,010	16,940	1.56	885	8M	129B
1403/10/12	16,930	16,610	16,940	16,680	(1.53)	1,578	8M	130B
1403/10/11	17,210	16,900	17,560	16,940	(1.74)	700	5M	86B
1403/10/10	17,600	17,220	17,600	17,240	(1.88)	681	6M	101B
1403/10/09	17,960	17,480	17,990	17,570	(1.46)	571	5M	86B
1403/10/08	17,300	17,290	17,860	17,830	1.83	1,029	10M	182B
1403/10/05	17,880	17,400	17,970	17,510	(1.35)	868	7M	124B
1403/10/04	17,980	17,420	17,980	17,750	0.68	768	5M	93B
1403/10/03	17,180	17,080	17,750	17,630	1.26	963	7M	132B
1403/10/02	17,780	17,390	17,780	17,410	(1.86)	816	7M	116B
1403/10/01	17,440	17,440	17,760	17,740	1.84	608	8M	139B
1403/09/28	17,420	17,420	17,420	17,420	(1.97)	101	1M	18B
1403/09/27	17,770	17,770	17,790	17,770	(1.99)	150	1M	24B
1403/09/26	18,250	17,690	18,410	18,130	0.44	1,383	12M	218B
1403/09/25	18,090	17,740	18,090	18,050	1.75	1,087	12M	221B
1403/09/24	17,740	17,600	17,740	17,740	1.95	587	8M	138B
1403/09/21	17,000	16,950	17,530	17,400	1.16	708	6M	96B
1403/09/20	17,550	17,010	17,660	17,200	(0.86)	836	7M	118B
1403/09/19	17,270	17,270	17,360	17,350	1.94	744	9M	153B
1403/09/18	17,000	17,000	17,240	17,020	(1.85)	956	13M	218B
1403/09/17	17,310	17,270	17,870	17,340	(1.59)	227	2M	36B
1403/09/14	17,560	17,460	18,080	17,620	(1.07)	1,033	9M	167B
1403/09/13	18,420	17,700	18,420	17,810	(1.38)	1,100	13M	234B
1403/09/12	18,010	17,960	18,060	18,060	1.98	471	7M	130B
1403/09/11	17,700	17,700	17,910	17,710	(1.94)	531	9M	159B
1403/09/10	18,470	17,930	18,580	18,060	(1.26)	784	8M	136B
1403/09/07	18,290	18,290	18,400	18,290	(1.98)	394	6M	109B
1403/09/06	18,980	18,630	18,980	18,660	(1.84)	643	8M	142B
1403/09/05	19,040	18,710	19,040	19,010	1.82	857	10M	183B
1403/09/04	18,670	18,370	18,670	18,670	1.97	568	9M	161B
1403/09/03	17,640	17,640	18,360	18,310	1.72	777	12M	222B
1403/08/30	18,190	17,990	18,280	18,000	(1.91)	582	10M	175B
1403/08/29	18,520	18,040	18,520	18,350	1.05	819	11M	197B
1403/08/28	18,100	17,780	18,230	18,160	1.57	239	4M	66B
1403/08/27	18,030	17,330	18,030	17,880	1.13	1,874	30M	540B
1403/08/26	17,680	17,680	17,680	17,680	1.96	100	2M	41B
1403/08/23	17,340	17,340	17,340	17,340	2.00	182	4M	73B
1403/08/22	17,000	17,000	17,000	17,000	1.98	145	3M	52B
1403/08/21	16,670	16,670	16,670	16,670	1.96	152	3M	57B
1403/08/20	16,350	16,350	16,350	16,350	2.00	116	2M	40B
1403/08/19	16,030	16,030	16,030	16,030	1.97	92	2M	38B
1403/08/16	15,720	15,720	15,720	15,720	1.95	130	2M	32B
1403/08/15	15,420	15,420	15,420	15,420	1.98	92	666K	10B
1403/08/14	14,590	14,590	15,130	15,120	1.89	648	14M	218B
1403/08/13	14,500	14,370	14,950	14,840	1.23	734	11M	170B
1403/08/12	14,700	14,630	15,000	14,660	(1.74)	495	7M	96B
1403/08/09	14,840	14,840	15,410	14,920	(1.45)	554	5M	71B
1403/08/08	15,140	15,140	15,140	15,140	(1.94)	55	893K	14B
1403/08/07	15,660	15,320	15,890	15,440	(1.22)	371	3M	46B
1403/08/06	15,700	15,450	15,720	15,630	1.36	402	4M	56B
1403/08/05	14,950	14,950	15,510	15,420	1.38	570	5M	80B
1403/08/02	14,970	14,970	14,970	15,210	(0.39)	26	129K	2B
1403/08/01	15,030	15,030	15,030	15,270	(0.39)	16	122K	2B
1403/07/30	15,100	15,100	15,100	15,330	(0.45)	19	137K	2B
1403/07/29	15,210	15,210	15,210	15,400	(0.77)	19	238K	4B
1403/07/28	15,520	15,520	15,590	15,520	(1.96)	255	2M	38B
1403/07/25	15,770	15,770	15,770	15,830	(1.62)	44	490K	8B
1403/07/24	16,090	16,090	16,090	16,090	(1.95)	91	1M	16B
1403/07/23	16,430	16,410	16,430	16,410	(1.97)	62	982K	16B
1403/07/22	17,320	16,660	17,320	16,740	(1.53)	292	3M	46B
1403/07/21	16,920	16,800	17,050	17,000	1.67	422	6M	101B
1403/07/18	16,500	16,500	16,730	16,720	0.91	333	4M	66B
1403/07/17	16,560	16,560	16,720	16,570	(0.9)	454	5M	79B
1403/07/16	16,720	16,720	16,790	16,720	(0.95)	222	3M	54B
1403/07/15	16,880	16,880	16,880	16,880	(1.0)	114	2M	29B
1403/07/14	17,050	17,050	17,050	17,050	(0.99)	30	700K	12B
1403/07/11	17,220	17,220	17,220	17,220	(0.98)	24	955K	16B
1403/07/10	17,390	17,390	17,390	17,390	(0.97)	53	2M	26B
1403/07/09	17,410	17,370	17,710	17,560	0.11	434	5M	80B
1403/07/08	17,530	17,530	17,700	17,540	(0.9)	486	3M	60B
1403/07/07	17,700	17,700	17,700	17,700	(0.95)	102	3M	54B
1403/07/04	18,400	17,680	18,400	17,870	(0.94)	534	5M	81B
1403/07/03	17,600	17,600	18,060	18,040	1.86	455	6M	101B
1403/07/02	17,370	17,370	17,720	17,710	1.90	461	8M	134B
1403/07/01	17,010	17,010	17,510	17,380	1.22	449	4M	67B
1403/06/28	17,250	17,000	17,260	17,170	1.42	337	3M	58B
1403/06/27	16,450	16,450	17,010	16,930	1.50	329	3M	58B
1403/06/26	16,200	16,200	16,810	16,680	1.15	364	3M	58B
1403/06/25	16,780	16,430	16,880	16,490	(1.61)	272	2M	33B
1403/06/24	16,670	16,530	16,800	16,760	1.70	380	3M	56B
1403/06/21	15,970	15,970	16,490	16,480	1.92	362	5M	79B
1403/06/20	16,100	15,700	16,290	16,170	1.19	266	2M	29B
1403/06/19	15,580	15,540	16,150	15,980	0.88	257	1M	22B
1403/06/18	15,900	15,810	16,000	15,840	(1.8)	225	2M	34B
1403/06/17	16,250	16,030	16,640	16,130	(1.35)	281	2M	34B
1403/06/13	16,440	15,960	16,440	16,350	1.43	347	3M	55B
1403/06/11	16,150	16,150	16,150	16,120	1.77	86	580K	9B
1403/06/10	15,860	15,720	15,860	15,840	1.86	158	952K	15B
1403/06/07	15,280	15,280	15,720	15,550	0.84	270	2M	27B
1403/06/06	15,010	15,010	15,560	15,420	1.05	228	2M	25B
1403/06/05	15,640	15,040	15,640	15,260	(0.52)	338	2M	35B
1403/06/03	15,350	15,100	15,360	15,340	1.86	331	3M	42B
1403/05/31	15,000	14,950	15,550	15,060	(1.25)	350	2M	32B
1403/05/30	15,250	15,250	15,250	15,250	(1.99)	88	992K	15B
1403/05/29	15,570	15,480	15,950	15,560	(1.46)	313	2M	35B
1403/05/28	15,550	15,550	16,170	15,790	(0.44)	593	4M	59B
1403/05/27	15,860	15,860	15,860	15,860	(1.98)	88	987K	16B
1403/05/24	16,160	16,160	16,160	16,180	(0.86)	61	547K	9B
1403/05/23	16,320	16,320	16,320	16,320	(0.97)	27	789K	13B
1403/05/16	16,390	16,390	16,390	16,480	(0.42)	45	261K	4B
1403/05/15	16,550	16,550	16,550	16,550	(0.96)	84	2M	27B
1403/05/14	16,710	16,710	16,710	16,710	(0.95)	24	246K	4B
1403/05/01	16,870	16,870	16,870	16,870	(1.98)	92	859K	14B
1403/04/31	17,580	16,900	17,580	17,210	(0.17)	277	4M	65B
1403/04/19	17,240	17,240	17,240	17,240	1.95	178	1M	24B
1403/04/18	16,910	16,910	16,910	16,910	1.99	82	489K	8B
1403/04/17	16,580	16,580	16,580	16,580	1.97	59	297K	5B
1403/04/12	15,920	15,920	16,560	16,260	0.12	139	905K	15B
1403/04/11	16,250	16,240	16,300	16,240	(1.99)	285	2M	29B
1403/04/10	17,130	16,520	17,130	16,570	(1.66)	175	1M	19B
1403/04/09	17,260	16,640	17,260	16,850	(0.47)	339	2M	35B
1403/04/06	17,090	16,630	17,090	16,930	0.59	329	2M	30B
1403/04/04	16,290	16,290	16,940	16,830	1.32	350	4M	59B
1403/04/03	16,600	16,600	16,970	16,610	(1.89)	172	965K	16B
1403/04/02	17,240	16,600	17,240	16,930	0.12	324	1M	23B
1403/03/30	16,400	16,400	16,940	16,910	1.81	406	2M	42B
1403/03/29	17,180	16,590	17,180	16,610	(1.83)	437	2M	34B
1403/03/27	16,920	16,920	16,920	16,920	(1.97)	81	486K	8B
1403/03/26	17,370	17,260	17,370	17,260	(1.99)	78	602K	10B
1403/03/23	17,570	17,570	17,990	17,610	(1.73)	185	978K	17B
1403/03/22	18,420	17,700	18,420	17,920	(0.78)	371	3M	45B
1403/03/21	18,020	18,000	18,060	18,060	1.98	155	1M	22B
1403/03/20	17,720	17,670	18,000	17,710	(1.77)	598	4M	69B
1403/03/19	18,030	18,030	18,080	18,030	(1.96)	365	3M	58B
1403/03/16	18,390	18,390	18,390	18,390	(1.97)	74	454K	8B
1403/03/13	18,760	18,760	18,760	18,760	(1.99)	57	300K	6B
1403/03/12	19,500	19,110	19,500	19,140	(1.85)	235	1M	25B
1403/03/09	19,400	19,350	20,050	19,500	(1.02)	794	4M	83B
1403/03/08	19,700	19,700	19,900	19,700	(1.99)	715	11M	216B
1403/03/07	20,100	20,100	20,100	20,100	(1.95)	17	120K	2B
1403/03/06	20,500	20,500	20,500	20,500	(1.91)	38	205K	4B
1403/03/05	20,900	20,900	20,900	20,900	(1.88)	13	110K	2B
1403/02/03	21,300	21,300	21,650	21,300	(1.84)	922	5M	115B
1403/02/02	22,300	21,550	22,300	21,700	(1.14)	676	4M	81B
1403/02/01	21,500	21,450	22,050	21,950	1.39	771	5M	99B
1403/01/29	21,650	21,650	21,850	21,650	(0.92)	349	2M	40B
1403/01/28	21,850	21,850	21,850	21,850	(0.91)	47	343K	7B
1403/01/27	22,050	22,050	22,350	22,050	(0.9)	779	7M	151B
1403/01/26	22,250	22,250	22,250	22,250	(0.89)	14	67K	1B
1403/01/25	22,450	22,450	22,450	22,450	(1.97)	30	215K	5B
1403/01/21	23,050	22,900	23,200	22,900	(1.93)	245	2M	35B
1403/01/20	23,350	23,350	23,550	23,350	(1.89)	563	4M	85B
1403/01/19	23,650	23,550	24,400	23,800	(0.83)	525	3M	71B
1403/01/18	24,350	23,450	24,350	24,000	0.42	2,155	15M	359B
1403/01/15	23,900	23,700	23,900	23,900	1.92	423	3M	65B
1403/01/14	23,200	22,800	23,700	23,450	0.86	1,506	11M	260B
1403/01/11	23,250	23,250	23,250	23,250	1.97	126	673K	16B
1403/01/08	22,800	22,800	22,800	22,800	1.79	80	350K	8B
1403/01/07	22,400	22,400	22,400	22,400	1.82	91	322K	7B
1403/01/06	22,000	22,000	22,000	22,000	1.85	153	773K	17B
1403/01/05	21,600	21,600	21,600	21,600	1.89	119	1M	22B
1402/12/22	21,450	21,050	21,700	21,200	(1.17)	758	4M	90B
1402/12/21	21,200	20,900	21,600	21,450	1.18	1,093	9M	204B
1402/12/20	20,650	20,550	21,350	21,200	1.19	397	2M	46B
1402/12/16	21,500	20,900	21,500	20,950	(1.64)	724	5M	95B
1402/12/15	21,200	21,100	21,900	21,300	(0.93)	695	3M	71B
1402/12/14	21,800	21,500	22,000	21,500	(1.83)	346	2M	39B
1402/12/13	21,900	21,600	21,900	21,900	1.86	460	3M	56B
1402/12/12	21,000	21,000	21,650	21,500	1.18	710	4M	82B
1402/12/09	21,450	21,050	21,700	21,250	(0.93)	591	3M	62B
1402/12/08	21,450	21,450	21,750	21,450	(1.83)	548	3M	74B
1402/12/07	21,900	21,800	22,000	21,850	(1.58)	407	2M	54B
1402/12/05	22,450	22,200	22,500	22,200	(1.99)	516	3M	59B
1402/12/02	23,050	22,600	23,050	22,650	(1.74)	624	3M	71B
1402/12/01	23,350	22,650	23,350	23,050	0.66	567	4M	85B
1402/11/30	22,650	22,600	22,950	22,900	1.78	208	2M	38B
1402/11/23	22,650	22,500	22,900	22,500	(1.96)	935	4M	92B
1402/11/21	23,200	22,900	23,200	22,950	(1.71)	797	3M	74B
1402/11/18	23,450	23,300	23,850	23,350	(1.68)	667	2M	58B
1402/11/17	23,950	23,200	24,050	23,750	0.64	466	2M	38B
1402/11/16	23,600	23,400	24,000	23,600	(0.21)	484	2M	43B
1402/11/15	23,900	23,600	24,150	23,650	(1.66)	704	3M	71B
1402/11/14	23,500	23,500	24,250	24,050	1.05	539	2M	46B
1402/11/11	23,900	23,800	24,000	23,800	(1.86)	771	4M	94B
1402/11/10	24,300	24,250	24,550	24,250	(1.82)	725	4M	106B
1402/11/09	25,300	24,450	25,300	24,700	(0.8)	1,124	6M	156B
1402/11/08	24,850	24,800	24,900	24,900	1.84	354	2M	61B
1402/11/07	24,450	24,150	24,450	24,450	1.88	590	3M	65B
1402/11/04	24,050	23,750	24,050	24,000	1.69	420	2M	47B
1402/10/27	23,600	23,500	24,000	23,600	(1.46)	1,653	9M	213B
1402/10/26	24,300	23,900	24,300	23,950	(1.64)	374	3M	74B
1402/10/18	24,700	24,300	24,700	24,350	(1.62)	1,250	5M	117B
1402/10/17	24,850	24,500	25,150	24,750	0.20	629	2M	58B
1402/10/16	24,750	24,650	25,350	24,700	(1.79)	1,106	5M	112B
1402/10/13	25,650	25,050	25,800	25,150	(1.57)	974	5M	122B
1402/10/12	25,250	24,850	25,750	25,550	1.19	842	3M	72B
1402/10/11	25,950	25,150	25,950	25,250	(1.56)	1,075	5M	127B
1402/10/10	26,000	25,500	26,200	25,650	(1.35)	920	4M	91B
1402/10/09	26,450	25,850	26,550	26,000	(1.33)	991	4M	100B
1402/10/06	26,350	25,950	26,450	26,350	1.54	953	3M	92B
1402/10/05	25,950	25,900	26,400	25,950	(1.7)	1,138	5M	138B
1402/10/04	26,450	26,400	26,550	26,400	(1.86)	440	3M	73B
1402/10/03	27,050	26,850	27,250	26,900	(1.65)	622	3M	79B
1402/10/02	27,550	27,050	27,550	27,350	1.11	946	4M	109B
1402/09/29	26,750	26,700	27,050	27,050	1.88	591	3M	79B
1402/09/28	26,500	26,300	26,550	26,550	1.92	1,052	7M	177B
1402/09/27	26,550	25,750	26,550	26,050	(0.57)	1,502	9M	226B
1402/09/25	26,650	26,000	26,750	26,200	(1.13)	861	4M	111B
1402/09/22	26,200	26,150	26,850	26,500	0.19	606	2M	56B
1402/09/21	26,000	25,750	26,550	26,450	1.54	988	5M	127B
1402/09/20	26,500	25,950	26,750	26,050	(1.51)	1,331	7M	170B
1402/09/19	26,400	26,400	26,700	26,450	(1.67)	1,152	6M	157B
1402/09/18	27,200	26,900	27,200	26,900	(1.82)	632	3M	74B
1402/09/15	27,950	27,200	28,200	27,400	(1.26)	875	4M	121B
1402/09/14	27,800	27,150	27,850	27,750	1.46	1,125	7M	191B
1402/09/13	26,600	26,600	27,500	27,350	1.30	1,646	9M	255B
1402/09/12	27,000	27,000	27,000	27,000	(2.0)	214	2M	65B
1402/09/11	27,450	27,400	28,100	27,550	(1.43)	954	5M	142B
1402/09/08	28,600	27,850	28,600	27,950	(1.58)	1,052	5M	137B
1402/09/07	28,450	27,800	28,650	28,400	0.53	1,026	4M	127B
1402/09/06	27,350	27,350	28,450	28,250	1.25	1,856	9M	263B
1402/09/05	28,100	27,400	28,250	27,900	0.36	970	5M	129B
1402/09/04	27,700	27,400	27,850	27,800	1.65	1,424	10M	266B
1402/09/01	27,800	26,800	27,800	27,350	0.18	2,205	15M	414B
1402/08/30	27,300	27,300	27,300	27,300	1.87	172	1M	35B
1402/08/29	26,800	26,800	26,800	26,800	1.90	181	1M	33B
1402/08/28	26,300	26,300	26,300	26,300	1.94	165	959K	25B
1402/08/27	25,800	25,450	25,800	25,800	1.98	639	4M	92B
1402/08/24	25,150	25,150	25,750	25,300	(1.36)	1,744	12M	298B
1402/08/23	25,650	25,650	25,650	25,650	(1.91)	169	1M	35B
1402/08/22	26,600	26,100	26,800	26,150	(1.69)	559	3M	89B
1402/08/21	26,600	26,500	27,300	26,600	(1.48)	745	5M	121B
1402/08/20	27,000	27,000	27,300	27,000	(2.0)	806	6M	149B
1402/08/17	27,850	27,350	28,100	27,550	(1.25)	922	3M	94B
1402/08/16	28,500	27,650	28,600	27,900	(1.06)	999	4M	108B
1402/08/15	28,150	27,550	28,250	28,200	1.81	785	3M	92B
1402/08/14	26,850	26,850	27,750	27,700	1.65	858	4M	103B
1402/08/13	27,400	26,800	27,400	27,250	1.30	821	5M	129B
1402/08/10	26,900	26,900	27,000	26,900	(1.82)	213	1M	34B
1402/08/09	27,750	26,750	27,750	27,400	0.55	1,235	7M	193B
1402/08/08	27,250	27,250	27,250	27,250	1.87	269	2M	48B
1402/08/07	26,700	26,700	27,150	26,750	(1.65)	1,529	10M	265B
1402/08/06	27,200	27,200	27,200	27,200	(1.98)	35	405K	11B
1402/08/03	27,800	27,700	28,050	27,750	(1.77)	551	4M	124B
1402/08/02	28,600	27,500	28,600	28,250	0.71	3,351	30M	854B
1402/08/01	28,050	28,050	28,050	28,050	2.00	175	597K	17B
1402/07/30	27,500	27,500	27,500	27,500	1.85	138	807K	22B
1402/07/29	27,000	27,000	27,000	27,000	1.89	164	539K	15B
1402/07/26	26,500	26,500	26,500	26,500	1.92	292	2M	57B
1402/07/25	26,000	26,000	26,000	26,000	1.96	163	1M	32B
1402/07/24	25,500	25,500	25,500	25,500	2.00	161	769K	20B
1402/07/23	25,000	25,000	25,000	25,000	1.83	208	1M	34B
1402/07/22	24,550	24,550	24,550	24,550	1.87	344	3M	71B
1402/07/19	24,100	24,100	24,100	24,100	1.90	175	1M	30B
1402/07/18	23,650	23,650	24,000	23,650	(1.87)	763	5M	117B
1402/07/17	24,100	24,100	24,100	24,100	(1.83)	109	498K	12B
1402/07/16	24,600	24,550	24,650	24,550	(2.0)	89	309K	8B
1402/07/15	25,500	25,000	25,700	25,050	(1.76)	588	3M	64B
1402/07/12	25,100	25,000	25,550	25,500	1.80	695	2M	62B
1402/07/10	25,000	24,750	25,700	25,050	(0.79)	765	3M	76B
1402/07/09	25,500	25,250	25,500	25,250	(1.94)	541	3M	64B
1402/07/08	26,450	25,650	26,450	25,750	(1.53)	912	4M	103B
1402/07/05	25,800	25,800	26,200	26,150	1.75	802	3M	83B
1402/07/04	25,550	25,450	26,150	25,700	(0.96)	859	2M	61B
1402/07/03	26,250	25,600	26,600	25,950	(0.57)	1,081	5M	133B
1402/07/01	26,050	26,050	26,500	26,100	(1.69)	1,405	7M	178B
1402/06/29	26,550	26,550	26,550	26,550	(1.85)	132	1M	28B
1402/06/28	27,050	27,050	27,050	27,050	(1.99)	53	421K	11B
1402/06/27	27,700	27,600	27,700	27,600	(1.95)	170	1M	29B
1402/06/26	28,650	27,550	28,650	28,150	0.18	1,706	9M	252B
1402/06/22	28,050	27,800	28,100	28,100	2.00	502	3M	71B
1402/06/21	27,700	26,800	27,750	27,550	1.10	827	3M	85B
1402/06/20	27,150	26,800	27,300	27,250	1.68	948	4M	119B
1402/06/19	26,000	26,000	26,900	26,800	1.52	991	5M	130B
1402/06/18	26,200	25,800	26,450	26,400	1.73	1,555	7M	175B
1402/06/14	25,650	25,500	26,000	25,950	1.76	987	6M	145B
1402/06/13	25,550	25,450	26,000	25,500	(1.73)	1,329	6M	148B
1402/06/12	26,550	25,850	26,550	25,950	(1.52)	1,577	8M	209B
1402/06/11	26,400	26,000	26,400	26,350	1.74	977	8M	217B
1402/06/08	25,900	25,900	25,900	25,900	1.97	168	865K	22B
1402/06/07	25,300	25,200	25,400	25,400	1.80	346	2M	57B
1402/06/06	25,050	24,950	25,050	24,950	(1.96)	365	2M	60B
1402/06/05	25,650	24,950	26,250	25,450	(0.97)	2,599	15M	379B
1402/06/04	25,650	25,650	27,000	25,700	(2.65)	2,185	21M	532B
1402/06/01	26,400	26,400	26,400	26,400	(2.94)	241	2M	56B
1402/05/31	28,000	27,050	28,400	27,200	(2.33)	483	3M	84B
1402/05/30	27,500	27,500	28,500	27,850	(0.18)	691	3M	75B
1402/05/29	27,900	27,700	28,550	27,900	(2.28)	771	3M	85B
1402/05/28	29,350	27,650	29,350	28,550	0.18	1,015	4M	118B
1402/05/25	27,600	27,200	28,550	28,500	2.70	776	4M	101B
1402/05/24	28,750	27,700	28,750	27,750	(2.8)	921	6M	153B
1402/05/23	28,450	28,150	29,700	28,550	(1.55)	1,268	5M	147B
1402/05/22	29,000	29,000	29,650	29,000	(2.85)	1,240	6M	182B
1402/05/21	29,850	29,850	30,250	29,850	(2.93)	222	2M	51B
1402/05/18	31,600	30,500	31,900	30,750	(2.07)	1,593	7M	207B
1402/05/17	31,200	30,550	31,450	31,400	2.78	2,023	9M	297B
1402/05/16	30,500	30,100	30,550	30,550	2.86	902	4M	128B
1402/05/15	29,250	28,900	29,800	29,700	2.59	1,329	7M	204B
1402/05/14	28,500	28,500	29,350	28,950	0.70	985	4M	107B
1402/05/10	29,100	28,300	29,500	28,750	(1.03)	993	3M	94B
1402/05/09	29,200	28,950	29,800	29,050	(2.52)	1,368	6M	169B
1402/05/08	29,800	29,800	30,650	29,800	(2.93)	643	4M	128B
1402/05/07	30,700	30,350	30,700	30,700	2.85	990	8M	253B
1402/05/04	29,750	29,000	30,500	29,850	0.67	1,193	4M	125B
1402/05/03	29,150	28,600	30,150	29,650	1.19	1,362	7M	205B
1402/05/02	29,100	28,700	30,050	29,300	0.0	1,268	6M	170B
1402/05/01	28,900	28,900	30,450	29,300	(1.51)	1,625	8M	225B
1402/04/31	29,800	29,750	29,850	29,750	(2.94)	221	1M	40B
1402/04/28	31,100	29,600	31,400	30,650	0.49	2,499	12M	356B
1402/04/27	30,250	30,250	31,450	30,500	(2.09)	2,540	14M	420B
1402/04/26	31,150	31,150	31,150	31,150	(2.96)	119	945K	29B
1402/04/25	32,200	32,050	32,500	32,100	(2.73)	261	1M	44B
1402/04/24	33,200	32,900	33,750	33,000	(2.65)	2,101	11M	376B
1402/04/21	33,900	33,900	34,100	33,900	(2.87)	367	3M	103B
1402/04/20	34,950	34,850	35,900	34,900	(2.79)	845	5M	161B
1402/04/19	36,100	35,850	36,750	35,900	(2.84)	1,681	8M	287B
1402/04/18	37,200	36,850	37,400	36,950	(2.64)	1,300	6M	215B
1402/04/17	38,800	37,650	38,950	37,950	(2.19)	1,008	4M	149B
1402/04/14	37,850	37,850	39,000	38,800	2.37	1,431	6M	245B
1402/04/13	37,400	36,550	38,150	37,900	2.29	2,173	11M	414B
1402/04/12	37,400	36,850	37,950	37,050	(2.37)	2,721	11M	393B
1402/04/11	37,800	37,800	38,800	37,950	(2.57)	1,847	10M	361B
1402/04/10	40,350	38,800	40,350	38,950	(2.5)	1,134	4M	168B
1402/04/07	40,400	38,900	40,900	39,950	(0.37)	3,028	14M	547B
1402/04/06	40,150	39,350	40,150	40,100	2.82	2,118	14M	543B
1402/04/05	39,000	39,000	39,000	39,000	2.90	278	877K	34B
1402/04/04	37,800	37,600	37,900	37,900	2.99	488	2M	69B
1402/04/03	36,000	35,300	37,300	36,800	1.52	1,859	8M	303B
1402/03/31	37,300	36,000	37,900	36,250	(2.29)	3,494	18M	639B
1402/03/30	36,100	35,750	37,200	37,100	2.63	2,973	18M	652B
1402/03/29	35,550	35,550	37,600	36,150	(1.23)	4,954	24M	863B
1402/03/28	36,800	36,400	37,250	36,600	(2.4)	523	5M	177B
1402/03/27	37,000	36,950	39,100	37,500	(1.45)	4,633	28M	1T
1402/03/24	38,050	38,050	38,050	38,050	(2.93)	189	648K	25B
1402/03/23	39,650	38,750	40,600	39,200	(1.75)	792	3M	108B
1402/03/22	39,400	38,100	40,050	39,900	2.57	7,219	44M	2T
1402/03/21	38,900	38,900	38,900	38,900	(2.99)	274	907K	35B
1402/03/20	40,100	40,100	40,100	40,100	(2.91)	106	1M	49B
1402/03/17	41,300	41,300	41,300	41,300	(2.94)	80	239K	10B
1402/03/16	42,550	42,550	42,550	42,550	(2.96)	144	624K	27B
1402/03/13	44,050	43,650	44,050	43,850	(2.56)	587	4M	154B
1402/03/10	45,000	45,000	45,000	45,000	(2.91)	98	343K	15B
1402/03/09	46,350	46,350	46,350	46,350	(2.93)	253	2M	77B
1402/03/08	48,500	47,300	49,600	47,750	(2.05)	1,179	6M	298B
1402/03/07	50,000	48,150	50,300	48,750	(1.71)	1,408	7M	337B
1402/03/06	47,700	47,700	50,600	49,600	0.92	7,336	42M	2T
1402/03/03	49,150	49,150	49,150	49,150	(2.96)	214	607K	30B
1402/03/02	51,050	50,150	52,950	50,650	(1.94)	3,727	14M	725B
1402/03/01	52,000	50,450	53,550	51,650	37.92	14,643	93M	5T
1401/11/18	37,650	37,650	37,650	37,650	(2.96)	286	1M	52B
1401/11/17	38,800	38,800	38,800	38,800	(3.0)	103	847K	33B
1401/11/16	40,050	39,950	40,750	40,000	(2.79)	523	3M	140B
1401/11/12	42,000	40,750	42,700	41,150	(2.02)	1,747	6M	253B
1401/11/11	41,900	41,900	42,900	42,000	(2.67)	3,703	21M	867B
1401/11/10	43,150	43,150	43,150	43,150	(2.92)	91	333K	14B
1401/11/09	44,450	44,450	44,450	44,450	(2.95)	83	272K	12B
1401/11/08	45,900	45,200	47,900	45,800	(1.61)	2,314	9M	415B
1401/11/05	48,000	46,150	48,700	46,550	(2.1)	8,566	28M	1T
1401/11/04	47,850	45,400	47,850	47,550	2.26	9,151	31M	1T
1401/11/03	46,500	46,500	46,500	46,500	2.99	572	2M	82B
1401/11/02	45,150	45,150	45,150	45,150	2.96	177	1M	48B
1401/10/28	43,850	43,850	43,850	43,850	2.93	588	2M	66B
1401/10/27	42,550	41,850	42,650	42,600	2.77	2,958	10M	421B
1401/10/26	42,250	41,250	42,500	41,450	(2.47)	5,343	24M	1T
1401/10/24	41,950	40,600	42,800	42,500	2.16	5,223	19M	827B
1401/10/21	41,600	40,950	41,600	41,600	2.97	1,989	12M	479B
1401/10/20	39,300	38,850	40,750	40,400	2.02	1,165	5M	208B
1401/10/19	39,950	37,850	39,950	39,600	2.06	12,767	49M	2T
1401/10/18	38,800	38,800	38,800	38,800	2.92	364	2M	90B
1401/10/17	37,700	37,700	37,700	37,700	2.86	301	1M	39B
1401/10/14	36,650	36,650	36,650	36,650	2.95	275	1M	37B
1401/10/13	35,600	35,600	35,600	35,600	2.89	360	2M	78B
1401/10/12	34,300	34,200	34,650	34,600	2.82	744	4M	151B
1401/10/11	33,000	32,900	33,700	33,650	2.75	5,137	28M	949B
1401/10/10	32,550	32,550	33,500	32,750	(2.38)	5,384	29M	959B
1401/10/07	33,950	32,500	33,950	33,550	1.67	9,438	45M	2T
1401/10/05	33,000	33,000	33,000	33,000	2.96	328	3M	87B
1401/10/04	32,050	32,050	32,050	32,050	2.89	240	1M	48B
1401/10/03	31,150	31,150	31,150	31,150	2.98	305	4M	110B
1401/09/30	30,250	30,000	30,250	30,250	2.89	1,080	9M	267B
1401/09/29	28,650	28,250	29,550	29,400	2.44	3,120	18M	515B
1401/09/28	27,750	27,550	29,100	28,700	1.41	6,251	38M	1T
1401/09/27	28,850	27,250	28,850	28,300	0.89	9,181	55M	2T
1401/09/26	28,050	28,050	28,050	28,050	2.94	304	923K	26B
1401/09/23	27,250	27,250	27,250	27,250	2.83	440	3M	85B
1401/09/22	26,500	26,500	26,500	26,500	2.91	372	8M	203B
1401/09/21	25,750	25,750	25,750	25,750	3.00	260	3M	69B
1401/09/20	24,600	24,600	25,050	25,000	2.67	706	6M	149B
1401/09/19	23,850	23,700	24,350	24,350	2.96	2,158	16M	384B
1401/09/16	23,700	23,150	23,700	23,650	2.60	2,416	15M	364B
1401/09/15	22,450	22,450	23,100	23,050	2.67	672	3M	73B
1401/09/14	23,000	22,350	23,000	22,450	(2.39)	1,563	10M	220B
1401/09/13	23,600	22,900	23,650	23,000	(2.54)	1,595	8M	188B
1401/09/12	23,600	23,350	23,600	23,600	2.83	1,250	5M	115B
1401/09/09	22,700	22,650	23,250	22,950	0.88	173	383K	9B
1401/09/08	22,750	22,350	22,800	22,750	2.71	1,069	5M	117B
1401/09/07	22,150	21,750	22,850	22,150	(1.12)	1,930	6M	134B
1401/09/06	22,500	22,350	23,000	22,400	(2.61)	1,296	4M	90B
1401/09/05	22,700	22,550	23,300	23,000	1.32	903	2M	51B
1401/09/02	22,900	22,450	23,150	22,700	0.89	1,080	5M	111B
1401/09/01	22,550	22,300	23,000	22,500	(1.96)	1,545	6M	142B
1401/08/30	23,850	22,750	23,900	22,950	(2.13)	1,308	6M	127B
1401/08/29	22,900	22,650	23,900	23,450	0.86	2,021	8M	197B
1401/08/28	24,200	23,100	24,200	23,250	(2.31)	743	2M	52B
1401/08/25	23,600	23,400	23,850	23,800	2.59	1,559	6M	150B
1401/08/24	22,300	22,100	23,400	23,200	1.98	1,817	12M	289B
1401/08/23	23,000	22,150	23,000	22,750	1.79	2,169	11M	247B
1401/08/22	22,350	22,350	22,350	22,350	3.00	291	982K	22B
1401/08/21	21,600	21,350	21,700	21,700	2.84	1,174	7M	143B
1401/08/18	20,250	20,100	21,300	21,100	1.93	1,517	9M	184B
1401/08/17	21,200	20,550	21,400	20,700	(2.13)	1,607	6M	130B
1401/08/16	20,450	20,450	21,350	21,150	1.93	1,931	7M	158B
1401/08/15	21,200	20,600	21,400	20,750	(2.12)	1,587	6M	118B
1401/08/14	21,150	20,700	21,550	21,200	1.19	2,107	9M	188B
1401/08/11	20,700	20,000	21,050	20,950	2.44	716	5M	95B
1401/08/10	19,750	19,500	20,650	20,450	2.00	1,534	9M	174B
1401/08/09	20,900	20,000	20,900	20,050	(2.67)	1,095	5M	97B
1401/08/02	20,800	20,050	21,050	20,600	0.73	1,162	3M	64B
1401/08/01	20,400	20,300	21,200	20,450	(2.15)	1,362	5M	106B
1401/07/30	21,050	20,850	21,400	20,900	(2.56)	968	3M	57B
1401/07/27	21,950	21,200	22,250	21,450	(1.83)	1,138	3M	61B
1401/07/26	22,000	21,450	22,450	21,850	(1.13)	1,183	3M	70B
1401/07/25	22,100	22,000	22,700	22,100	(2.43)	1,137	6M	124B
1401/07/24	23,000	22,500	23,700	22,650	(2.16)	1,302	4M	93B
1401/07/23	23,150	22,900	23,200	23,150	2.66	676	12M	289B
1401/07/20	22,250	21,700	22,950	22,550	1.12	1,286	5M	119B
1401/07/19	23,150	22,200	23,300	22,300	(2.41)	1,688	8M	189B
1401/07/18	22,850	22,850	23,300	22,850	(2.97)	1,564	7M	162B
1401/07/17	23,600	23,550	23,700	23,550	(2.89)	250	2M	38B
1401/07/16	24,200	23,700	24,300	24,250	2.75	1,486	6M	145B
1401/07/12	23,550	23,550	24,000	23,600	(2.68)	2,202	10M	233B
1401/07/11	24,500	24,100	25,250	24,250	(2.22)	1,661	7M	178B
1401/07/10	24,800	24,800	24,800	24,800	(2.94)	248	6M	140B
1401/07/09	26,100	25,350	26,100	25,550	(2.11)	421	2M	62B
1401/07/06	25,150	25,150	26,250	26,100	2.35	1,602	9M	236B
1401/07/04	25,500	25,500	25,950	25,500	(2.86)	1,077	6M	151B
1401/07/02	26,250	26,250	26,750	26,250	(2.96)	1,332	6M	164B
1401/06/30	27,350	26,000	27,350	27,050	1.69	7,319	29M	782B
1401/06/29	26,600	26,600	26,600	26,600	2.90	309	1M	29B
1401/06/28	25,400	25,200	25,950	25,850	2.58	795	3M	74B
1401/06/27	25,200	24,850	25,200	25,200	2.86	3,626	22M	558B
1401/06/23	24,500	24,500	24,500	24,500	2.94	247	1M	25B
1401/06/22	23,150	23,150	24,550	23,800	(0.21)	1,759	14M	333B
1401/06/21	23,850	23,850	23,850	23,850	(2.85)	233	671K	16B
1401/06/20	25,300	23,900	25,300	24,550	(0.2)	4,886	29M	705B
1401/06/19	24,600	24,300	24,600	24,600	2.93	894	4M	111B
1401/06/16	23,700	23,400	23,950	23,900	2.58	2,037	8M	184B
1401/06/15	23,300	22,700	23,300	23,300	2.87	4,631	30M	709B
1401/06/14	22,650	22,650	22,650	22,650	2.95	315	1M	24B
1401/06/13	22,000	22,000	22,000	22,000	2.80	237	642K	14B
1401/06/12	21,400	21,400	21,400	21,400	2.98	315	916K	20B
1401/06/09	20,780	20,780	20,780	20,780	2.97	260	983K	20B
1401/06/08	20,180	20,180	20,180	20,180	2.96	222	2M	49B
1401/06/06	19,620	19,200	19,620	19,600	2.89	1,750	8M	165B
1401/06/05	19,050	19,050	19,050	19,050	2.97	241	980K	19B
1401/06/02	18,500	18,500	18,500	18,500	2.95	189	808K	15B
1401/06/01	17,970	17,940	17,970	17,970	2.98	255	1M	24B
1401/05/31	17,000	17,000	17,610	17,450	2.05	723	3M	55B
1401/05/30	17,050	16,820	17,500	17,100	(1.33)	725	2M	36B
1401/05/29	17,620	17,290	17,700	17,330	(2.75)	838	3M	60B
1401/05/26	17,700	17,660	18,240	17,820	(1.33)	587	1M	25B
1401/05/25	17,970	17,480	18,110	18,060	2.67	962	4M	68B
1401/05/24	16,930	16,910	17,700	17,590	2.33	778	3M	50B
1401/05/23	17,800	17,130	17,930	17,190	(2.61)	837	3M	51B
1401/05/22	17,600	17,230	17,790	17,650	0.23	749	2M	41B
1401/05/19	17,900	17,320	18,150	17,610	(1.29)	639	1M	25B
1401/05/18	17,940	17,300	18,090	17,840	1.19	656	2M	28B
1401/05/15	17,490	17,240	17,670	17,630	2.74	696	2M	29B
1401/05/12	17,140	16,780	17,250	17,160	2.45	806	3M	50B
1401/05/11	16,360	16,360	17,360	16,750	(0.65)	1,460	4M	74B
1401/05/10	16,870	16,830	16,870	16,860	(2.82)	253	2M	35B
1401/04/28	17,500	16,980	17,850	17,350	(0.86)	1,204	3M	47B
1401/04/26	17,890	17,440	17,940	17,500	(2.62)	475	1M	22B
1401/04/25	18,490	17,800	18,490	17,970	(1.59)	755	2M	27B
1401/04/22	18,100	18,000	18,500	18,260	(0.22)	798	1M	25B
1401/04/21	18,490	18,260	18,790	18,300	(2.76)	984	4M	65B
1401/04/20	19,190	18,650	19,490	18,820	(2.08)	940	3M	53B
1401/04/18	19,750	19,190	19,750	19,220	(2.83)	1,033	3M	61B
1401/04/15	19,840	19,360	19,840	19,780	2.65	2,278	9M	186B
1401/04/14	19,270	19,270	19,270	19,270	2.99	235	731K	14B
1401/04/13	18,240	18,240	18,750	18,710	2.75	414	2M	29B
1401/04/12	18,140	17,970	18,500	18,210	0.61	840	2M	31B
1401/04/11	18,790	17,820	18,790	18,100	(1.42)	973	2M	33B
1401/04/08	18,780	18,120	18,780	18,360	(1.29)	854	2M	30B
1401/04/07	18,850	18,300	19,000	18,600	0.05	1,049	2M	42B
1401/04/06	19,200	18,340	19,200	18,590	(1.64)	921	2M	36B
1401/04/05	19,690	18,820	19,690	18,900	(2.58)	1,051	2M	40B
1401/04/04	19,410	19,150	19,410	19,400	2.92	1,101	4M	70B
1401/04/01	19,400	18,500	19,400	18,850	(0.79)	952	2M	39B
1401/03/31	18,600	18,350	19,000	19,000	2.98	998	4M	75B
1401/03/30	18,350	18,350	18,850	18,450	(2.38)	1,714	5M	91B
1401/03/29	18,900	18,900	18,900	18,900	(2.83)	358	793K	15B
1401/03/28	19,550	19,450	19,950	19,450	(2.99)	409	943K	18B
1401/03/25	20,740	19,710	20,740	20,050	(1.04)	1,176	3M	51B
1401/03/24	19,980	19,700	20,300	20,260	2.79	1,110	4M	72B
1401/03/23	19,750	19,500	19,750	19,710	2.76	1,330	4M	75B
1401/03/22	19,170	19,150	19,190	19,180	2.90	274	634K	12B
1401/03/21	18,570	18,360	19,190	18,640	(1.48)	637	1M	27B
1401/03/18	18,620	18,600	19,300	18,920	(0.32)	947	2M	42B
1401/03/17	19,000	18,700	19,420	18,980	(1.5)	1,510	5M	86B
1401/03/16	19,890	18,970	19,960	19,270	(1.43)	1,562	4M	76B
1401/03/11	19,450	19,300	19,600	19,550	2.62	665	2M	37B
1401/03/10	19,000	18,700	19,400	19,050	(1.04)	1,096	2M	46B
1401/03/09	19,700	19,150	20,100	19,250	(2.28)	1,633	4M	77B
1401/03/08	19,850	19,700	20,300	19,700	(2.96)	1,015	3M	57B
1401/03/07	20,200	19,850	20,800	20,300	0.25	1,481	3M	65B
1401/03/04	20,200	20,000	20,400	20,250	1.25	979	2M	47B
1401/03/03	20,300	19,950	20,500	20,000	(2.68)	2,147	7M	138B
1401/03/02	21,100	20,300	21,250	20,550	(1.67)	943	3M	56B
1401/03/01	21,250	20,750	21,700	20,900	(2.11)	1,987	5M	114B
1401/02/31	21,700	21,250	22,200	21,350	(2.51)	1,805	6M	122B
1401/02/28	22,500	21,850	22,650	21,900	(2.67)	1,613	5M	106B
1401/02/27	22,250	21,950	22,550	22,500	2.74	1,819	8M	181B
1401/02/26	22,200	21,650	22,600	21,900	(1.57)	2,158	5M	118B
1401/02/25	22,250	22,250	22,600	22,250	(2.84)	1,768	6M	131B
1401/02/24	23,000	22,100	23,300	22,900	1.10	2,384	6M	139B
1401/02/21	22,300	22,100	22,700	22,650	2.72	1,509	4M	101B
1401/02/20	21,850	21,700	22,900	22,050	(1.34)	1,950	5M	115B
1401/02/19	22,350	22,300	22,800	22,350	(2.61)	1,334	5M	105B
1401/02/18	23,150	22,850	23,550	22,950	(2.55)	1,797	5M	111B
1401/02/17	23,650	23,350	24,300	23,550	(2.08)	1,758	4M	102B
1401/02/12	24,500	23,550	24,550	24,050	0.63	1,428	3M	78B
1401/02/11	24,550	23,450	24,650	23,900	(1.04)	2,490	7M	170B
1401/02/10	23,700	23,650	24,150	24,150	2.99	1,716	6M	150B
1401/02/07	22,850	22,400	23,700	23,450	1.74	2,157	7M	160B
1401/02/06	23,800	22,800	23,800	23,050	(1.91)	2,660	8M	176B
1401/02/05	23,500	23,000	23,550	23,500	2.62	1,825	6M	137B
1401/02/04	22,800	22,500	22,900	22,900	2.92	1,331	6M	145B
1401/01/31	21,450	21,450	22,350	22,250	2.53	1,504	6M	138B
1401/01/30	21,600	21,050	22,200	21,700	0.46	1,511	5M	101B
1401/01/29	20,750	20,750	21,650	21,600	2.61	1,542	8M	169B
1401/01/28	21,100	21,000	21,500	21,050	(2.55)	1,689	7M	137B
1401/01/27	20,900	20,900	21,750	21,600	2.13	1,502	5M	104B
1401/01/24	20,500	20,300	21,300	21,150	2.17	1,353	5M	98B
1401/01/23	21,300	20,200	21,400	20,700	(0.48)	2,497	8M	158B
1401/01/22	20,100	20,100	22,000	20,800	(1.65)	3,425	16M	326B
1401/01/21	20,950	20,950	20,950	21,150	(1.86)	210	379K	8B
1401/01/20	21,350	21,350	21,350	21,550	(2.05)	185	390K	8B
1401/01/17	22,500	22,000	22,500	22,000	(2.87)	493	1M	32B
1401/01/16	23,000	21,950	23,150	22,650	0.67	3,063	11M	245B
1401/01/15	22,500	22,500	22,500	22,500	2.97	351	1M	31B
1401/01/14	21,950	21,950	21,950	21,850	2.34	148	482K	11B
1400/12/17	20,400	20,400	21,600	21,350	1.67	1,962	10M	214B
1400/12/16	21,050	21,000	21,450	21,000	(2.78)	1,063	4M	81B
1400/12/15	22,300	21,350	22,500	21,600	(1.82)	2,473	8M	172B
1400/12/14	22,000	21,500	22,000	22,000	2.80	1,397	8M	181B
1400/12/11	21,400	21,400	21,400	21,400	2.88	427	2M	36B
1400/12/09	20,800	20,400	20,800	20,800	2.92	242	2M	42B
1400/12/03	19,690	19,300	20,330	20,210	2.38	1,529	6M	121B
1400/12/02	19,700	19,380	20,340	19,740	(1.15)	1,582	5M	97B
1400/12/01	19,690	19,570	20,130	19,970	2.15	1,814	6M	118B
1400/11/30	19,580	19,010	19,580	19,550	2.84	1,820	7M	132B
1400/11/27	18,910	18,810	19,800	19,010	(1.96)	2,255	7M	136B
1400/11/25	19,700	19,120	19,990	19,390	(1.47)	1,874	6M	109B
1400/11/24	19,750	18,990	19,750	19,680	4.63	4,179	27M	523B
1400/11/23	18,810	18,810	18,810	18,810	2.96	222	621K	12B
1400/11/20	18,270	18,270	18,270	18,270	2.99	385	759K	14B
1400/11/19	17,200	17,200	17,790	17,740	2.66	423	2M	33B
1400/11/18	17,400	17,120	17,750	17,280	(1.93)	1,369	4M	76B
1400/11/17	17,870	16,880	17,870	17,620	1.56	4,091	20M	344B
1400/11/16	17,350	17,350	17,350	17,350	2.97	328	1M	20B
1400/11/13	16,850	16,850	16,850	16,850	3.00	315	2M	26B
1400/11/12	16,510	16,510	16,510	16,360	4.01	200	558K	9B
1400/11/11	15,730	15,730	15,730	15,730	2.95	214	692K	11B
1400/11/10	15,280	15,150	15,280	15,280	2.96	698	5M	69B
1400/11/09	14,830	14,570	14,850	14,840	2.91	455	2M	29B
1400/11/06	14,200	14,170	14,880	14,420	(0.28)	1,493	3M	44B
1400/11/05	14,520	14,390	14,960	14,460	(4.49)	709	3M	43B
1400/11/04	15,130	15,130	15,290	15,140	(2.89)	514	2M	27B
1400/11/03	15,590	15,590	15,640	15,590	(2.99)	281	667K	10B
1400/11/02	16,130	15,830	16,580	16,070	(1.47)	1,000	2M	37B
1400/10/29	16,030	16,020	16,540	16,310	0.25	969	2M	31B
1400/10/28	16,940	16,000	16,940	16,270	(1.33)	1,362	3M	50B
1400/10/27	16,550	16,200	17,100	16,490	(1.26)	1,719	5M	77B
1400/10/26	16,680	16,680	17,100	16,700	(2.85)	1,301	4M	59B
1400/10/25	17,670	17,130	17,920	17,190	(2.61)	1,080	3M	47B
1400/10/22	17,640	17,520	18,000	17,650	(1.34)	1,001	2M	33B
1400/10/21	17,530	17,530	18,120	17,890	0.85	778	1M	27B
1400/10/20	17,900	17,500	18,000	17,740	(0.11)	971	2M	38B
1400/10/19	17,930	17,720	18,160	17,760	(2.74)	1,354	4M	78B
1400/10/18	18,070	18,000	18,700	18,260	(0.46)	938	2M	32B
1400/10/15	17,600	17,530	18,423	18,345	2.56	1,323	4M	70B
1400/10/14	18,450	17,832	18,450	17,887	(2.7)	1,612	4M	77B
1400/10/13	18,400	18,220	18,930	18,383	(1.6)	1,021	2M	41B
1400/10/12	18,600	18,444	19,000	18,682	(1.42)	1,001	2M	37B
1400/10/11	18,801	18,656	19,670	18,952	(1.19)	1,314	3M	50B
1400/10/08	19,900	18,898	19,900	19,181	(1.55)	1,277	2M	43B
1400/10/07	19,250	18,900	19,516	19,482	2.82	1,488	4M	84B
1400/10/06	18,627	18,530	19,185	18,948	1.72	1,266	3M	57B
1400/10/05	19,000	18,593	19,000	18,627	(2.82)	1,252	3M	63B
1400/10/04	19,500	18,700	19,640	19,168	0.48	1,400	3M	51B
1400/10/01	18,900	18,899	19,083	19,076	2.96	511	2M	31B
1400/09/30	18,010	18,010	18,849	18,528	1.22	1,228	3M	58B
1400/09/29	18,350	17,991	18,778	18,305	(1.22)	1,162	3M	47B
1400/09/28	19,100	18,505	19,100	18,531	(2.86)	1,207	3M	54B
1400/09/27	18,805	18,650	19,473	19,077	0.90	1,593	3M	54B
1400/09/24	19,083	18,520	19,599	18,906	(0.93)	1,232	3M	53B
1400/09/23	18,992	18,992	19,889	19,083	(4.54)	2,131	8M	148B
1400/09/22	19,991	19,991	20,000	19,991	(3.0)	572	2M	40B
1400/09/21	20,605	20,604	21,000	20,609	(2.98)	264	1M	23B
1400/09/20	21,570	21,184	21,880	21,241	(2.74)	958	2M	43B
1400/09/17	21,584	21,584	21,871	21,839	2.85	1,357	3M	71B
1400/09/16	20,900	20,325	21,581	21,234	1.34	3,167	10M	216B
1400/09/15	20,935	20,935	21,500	20,953	(2.91)	2,534	8M	175B
1400/09/14	21,582	21,582	21,582	21,582	(5.0)	510	2M	46B
1400/09/13	22,205	22,205	22,205	22,717	(0.76)	84	150K	3B
1400/09/10	22,877	22,877	23,000	22,891	(2.94)	306	924K	21B
1400/09/09	23,770	23,563	24,000	23,584	(2.91)	1,142	4M	105B
1400/09/08	23,500	23,500	24,417	24,291	2.47	4,123	16M	387B
1400/09/07	24,403	23,440	24,650	23,706	(1.9)	1,520	7M	156B
1400/09/03	24,248	23,542	24,248	24,164	2.64	5,437	30M	714B
1400/09/02	23,542	23,542	23,542	23,542	3.00	544	2M	54B
1400/09/01	22,857	22,857	22,857	22,857	3.00	316	855K	20B
1400/08/30	21,310	21,010	22,562	22,192	3.28	3,673	14M	313B
1400/08/29	21,540	20,600	21,540	21,488	2.75	1,396	16M	337B
1400/08/26	20,913	20,913	20,913	20,913	3.00	256	672K	14B
1400/08/25	20,304	20,304	20,304	20,304	3.00	333	817K	17B
1400/08/24	19,713	19,713	19,713	19,713	3.00	195	735K	14B
1400/08/19	18,510	18,510	19,476	19,139	1.22	1,396	4M	71B
1400/08/18	18,985	18,702	19,300	18,909	(0.37)	1,276	3M	51B
1400/08/17	18,701	18,640	19,420	18,980	0.13	1,025	2M	46B
1400/08/16	19,000	18,500	19,400	18,955	(0.33)	1,579	4M	80B
1400/08/15	18,601	18,601	19,048	19,018	2.83	1,168	4M	68B
1400/08/12	18,031	17,860	18,566	18,494	2.60	955	3M	56B
1400/08/11	18,350	17,835	18,350	18,026	(0.69)	1,159	3M	46B
1400/08/10	17,360	17,360	18,343	18,152	1.93	1,662	6M	109B
1400/08/09	17,880	17,732	18,280	17,809	(2.58)	554	914K	16B
1400/08/08	18,549	18,001	18,700	18,280	(0.07)	1,518	3M	63B
1400/08/05	18,300	17,710	18,549	18,293	1.58	1,504	4M	71B
1400/08/04	17,800	17,635	18,370	18,009	(0.94)	1,194	3M	48B
1400/08/03	18,400	18,141	19,000	18,180	(2.79)	1,511	5M	93B
1400/08/01	19,191	18,574	19,490	18,702	(2.33)	1,177	3M	63B
1400/07/28	18,849	18,640	19,191	19,148	2.76	1,568	5M	98B
1400/07/27	18,161	18,161	18,705	18,633	2.60	992	3M	49B
1400/07/26	18,116	18,113	18,647	18,161	(2.74)	1,763	6M	107B
1400/07/25	19,500	18,403	19,500	18,673	(1.58)	1,779	4M	78B
1400/07/24	18,760	18,500	19,323	18,972	1.12	2,090	6M	106B
1400/07/21	18,760	18,760	19,000	18,761	(2.99)	633	2M	34B
1400/07/20	19,600	19,297	19,800	19,340	(2.78)	667	1M	29B
1400/07/19	19,800	19,418	20,400	19,893	(0.62)	1,990	3M	54B
1400/07/18	20,000	19,997	20,466	20,018	(2.9)	1,927	5M	102B
1400/07/17	20,700	20,532	21,040	20,615	(2.61)	1,403	3M	54B
1400/07/14	20,861	20,838	21,877	21,167	(0.39)	1,885	3M	72B
1400/07/12	21,850	20,965	21,850	21,250	(1.68)	1,925	3M	69B
1400/07/11	21,984	21,016	21,984	21,613	1.26	2,141	4M	89B
1400/07/10	21,384	20,920	21,384	21,344	2.80	2,082	5M	99B
1400/07/07	20,230	20,031	20,837	20,762	2.62	883	2M	49B
1400/07/06	20,711	20,214	20,711	20,231	(2.92)	2,384	5M	92B
1400/07/04	21,010	20,756	21,410	20,839	(2.61)	1,286	2M	48B
1400/07/03	21,496	21,060	21,649	21,397	1.80	2,031	3M	75B
1400/06/31	21,720	20,959	21,720	21,019	(2.72)	2,931	7M	137B
1400/06/30	22,301	21,508	22,570	21,607	(4.56)	2,823	6M	130B
1400/06/29	22,611	22,611	23,000	22,640	(2.87)	2,924	6M	126B
1400/06/28	23,268	23,268	23,606	23,310	(2.82)	928	2M	53B
1400/06/27	24,794	23,606	25,000	23,987	(1.43)	2,421	6M	146B
1400/06/24	23,700	23,400	24,612	24,336	1.84	4,897	11M	256B
1400/06/23	23,800	23,695	24,402	23,896	(2.17)	4,636	11M	269B
1400/06/22	24,402	24,402	25,000	24,427	(2.9)	1,542	5M	112B
1400/06/21	25,320	25,053	25,400	25,156	(2.6)	1,039	2M	46B
1400/06/20	24,870	24,870	25,944	25,827	2.53	3,736	11M	271B
1400/06/17	25,461	24,200	25,461	25,189	1.90	7,472	19M	487B
1400/06/16	24,720	24,720	24,720	24,720	6.61	173	1M	26B
1400/06/15	23,187	23,187	23,187	23,187	2.00	412	1M	32B
1400/06/14	22,733	22,733	22,733	22,733	2.00	534	1M	32B
1400/06/13	22,288	22,288	22,288	22,288	2.00	758	3M	67B
1400/06/10	21,730	21,501	22,388	21,851	(2.4)	4,016	8M	173B
1400/06/09	22,366	22,366	22,700	22,388	(1.9)	1,812	5M	109B
1400/06/08	22,822	22,822	22,822	22,822	(2.0)	390	819K	19B
1400/06/07	23,760	22,831	23,761	23,287	(0.04)	4,803	10M	237B
1400/06/06	23,296	23,296	23,296	23,296	2.00	625	3M	68B
1400/06/03	22,250	22,210	23,017	22,840	1.21	1,394	4M	85B
1400/06/02	22,700	22,284	22,724	22,566	1.29	4,755	11M	242B
1400/06/01	21,274	21,274	22,773	22,279	1.74	5,945	17M	377B
1400/05/31	21,898	21,898	21,898	21,898	(2.0)	648	1M	32B
1400/05/24	22,344	22,344	22,344	22,344	(2.0)	371	1M	23B
1400/05/23	23,133	22,227	23,133	22,799	0.52	4,664	10M	239B
1400/05/20	22,470	22,470	22,919	22,680	(5.72)	504	3M	63B
1400/05/12	23,895	23,895	23,895	24,171	(0.87)	134	257K	6B
1400/05/11	24,127	24,127	24,127	24,382	(0.96)	147	286K	7B
1400/05/10	24,619	24,619	24,900	24,619	(2.0)	360	1M	28B
1400/04/28	25,092	25,092	25,469	25,121	(1.89)	2,341	7M	167B
1400/04/27	0	25,280	25,280	25,604	(0.74)	207	221K	6B
1400/04/26	25,920	25,174	26,200	25,795	0.42	4,937	12M	315B
1400/04/23	25,754	24,980	25,754	25,687	3.73	6,006	22M	574B
1400/04/22	24,764	24,764	24,764	24,764	2.00	283	1M	28B
1400/04/21	24,286	23,920	24,286	24,279	1.97	645	2M	54B
1400/04/20	23,000	23,000	23,904	23,810	1.60	2,358	8M	198B
1400/04/19	24,195	22,335	24,195	23,436	0.74	6,278	18M	432B
1400/04/16	23,265	23,265	23,265	23,265	2.00	195	759K	18B
1400/04/15	22,809	22,809	22,809	22,809	2.00	203	1M	29B
1400/04/14	22,362	22,362	22,362	22,362	2.00	173	721K	16B
1400/04/13	21,924	21,924	21,924	21,924	4.00	338	1M	32B
1400/04/12	21,081	21,081	21,081	21,081	2.00	313	1M	28B
1400/04/09	20,668	20,668	20,668	20,668	2.00	293	1M	24B
1400/04/08	19,901	19,895	20,292	20,263	1.85	847	2M	48B
1400/04/07	19,960	19,600	20,216	19,895	0.35	1,544	3M	58B
1400/04/06	19,610	19,300	19,920	19,826	1.52	1,662	5M	98B
1400/04/05	19,107	19,107	19,885	19,530	0.17	2,365	5M	104B
1400/04/02	19,470	19,190	19,562	19,496	1.65	1,350	3M	60B
1400/04/01	19,020	18,949	19,700	19,179	(0.81)	2,293	4M	85B
1400/03/31	19,323	19,323	19,623	19,335	(1.94)	1,263	3M	62B
1400/03/30	19,730	19,712	20,017	19,717	(1.97)	889	3M	52B
1400/03/29	20,061	20,017	20,733	20,114	(1.52)	1,545	3M	64B
1400/03/26	21,000	20,395	21,000	20,425	(1.85)	1,179	3M	55B
1400/03/25	20,910	20,735	21,340	20,811	(1.64)	1,572	3M	70B
1400/03/24	21,400	20,990	21,723	21,158	(0.66)	1,494	2M	46B
1400/03/23	20,752	20,600	21,385	21,298	1.58	1,805	4M	91B
1400/03/22	21,010	20,943	21,370	20,966	(1.89)	1,318	4M	76B
1400/03/19	21,410	21,334	21,966	21,370	(1.83)	1,551	4M	93B
1400/03/18	21,760	21,752	22,100	21,769	(1.92)	2,872	9M	187B
1400/03/17	22,300	21,850	22,411	22,195	1.01	2,690	6M	131B
1400/03/12	21,700	21,616	22,041	21,972	1.68	1,212	2M	53B
1400/03/11	20,891	20,890	21,638	21,609	1.86	2,211	7M	144B
1400/03/10	21,700	21,186	21,700	21,214	(1.87)	2,378	7M	139B
1400/03/09	21,640	21,573	22,167	21,618	(1.79)	3,236	7M	159B
1400/03/08	22,339	21,500	22,339	22,013	0.51	4,242	7M	161B
1400/03/05	21,798	21,260	21,957	21,901	1.74	2,309	5M	100B
1400/03/04	21,431	21,430	22,000	21,527	(1.55)	4,597	9M	185B
1400/03/03	21,854	21,854	22,300	21,867	(3.94)	1,147	4M	97B
1400/03/02	22,403	22,403	22,403	22,764	(0.42)	73	124K	3B
1400/03/01	22,518	22,518	22,518	22,860	(0.51)	126	152K	3B
1400/02/29	22,977	22,977	23,001	22,977	(2.0)	660	2M	43B
1400/02/28	23,815	22,883	23,815	23,445	0.41	7,229	23M	531B
1400/02/27	23,349	23,349	23,349	23,349	4.00	377	1M	28B
1400/02/26	22,451	22,451	22,451	22,451	2.00	332	751K	17B
1400/02/25	22,011	22,011	22,011	22,011	2.00	487	2M	38B
1400/02/22	21,024	21,024	21,882	21,580	0.59	7,902	24M	516B
1400/02/21	21,453	21,453	21,453	21,453	(4.0)	553	2M	43B
1400/02/20	21,981	21,981	21,981	22,346	(0.37)	99	110K	2B
1400/02/19	22,037	22,037	22,037	22,429	(0.25)	51	75K	2B
1400/02/18	22,097	22,097	22,097	22,486	(0.27)	78	81K	2B
1400/02/15	22,547	22,547	22,547	22,547	(4.0)	308	650K	15B
1400/02/13	23,112	23,112	23,112	23,486	(0.41)	76	122K	3B
1400/02/12	23,226	23,226	23,226	23,583	(0.49)	87	147K	3B
1400/02/11	23,696	23,696	24,000	23,700	(1.98)	813	3M	81B
1400/02/08	24,145	24,145	24,648	24,179	(3.86)	2,214	8M	193B
1400/02/07	24,832	24,832	24,832	25,151	(0.74)	156	220K	5B
1400/02/06	24,996	24,996	24,996	25,338	(0.66)	142	196K	5B
1400/02/05	25,341	25,341	25,341	25,506	(1.36)	169	405K	10B
1400/02/04	25,858	25,858	25,858	25,858	(4.0)	401	691K	18B
1400/02/01	26,475	26,475	26,475	26,935	(0.3)	85	88K	2B
1400/01/31	26,588	26,588	26,588	27,015	(0.42)	168	126K	3B
1400/01/30	26,756	26,756	26,756	27,130	(0.63)	181	187K	5B
1400/01/29	26,748	26,748	26,748	27,302	(2.01)	250	299K	8B
1400/01/28	27,380	27,380	27,380	27,862	(0.27)	74	81K	2B
1400/01/25	27,487	27,487	27,487	27,938	(0.39)	87	115K	3B
1400/01/24	27,909	27,909	27,909	28,047	(1.51)	229	450K	13B
1400/01/23	27,785	27,785	27,785	28,478	(1.6)	248	238K	7B
1400/01/22	28,384	28,384	28,384	28,942	(0.07)	44	22K	624M
1400/01/21	28,454	28,454	28,454	28,963	(0.24)	63	73K	2B
1400/01/18	28,636	28,636	28,636	29,034	(0.64)	165	189K	5B
1400/01/17	29,211	29,211	29,820	29,220	(3.97)	1,512	4M	122B
1400/01/16	30,338	30,338	30,338	30,428	(1.71)	117	508K	15B
1400/01/15	30,592	30,592	30,592	30,957	(0.83)	174	247K	8B
1400/01/14	31,210	30,605	31,853	31,216	(0.04)	9,704	20M	631B
1400/01/11	31,173	31,173	31,953	31,229	(3.82)	5,049	14M	428B
1400/01/10	31,953	31,953	31,953	32,471	(0.41)	133	122K	4B
1400/01/08	32,112	32,112	32,112	32,605	(0.49)	139	147K	5B
1400/01/07	32,692	32,692	32,692	32,767	(1.77)	404	527K	17B
1399/12/27	32,310	32,310	33,628	33,359	1.18	7,466	16M	529B
1399/12/23	32,385	32,385	32,385	32,969	(0.23)	167	68K	2B
1399/12/20	32,529	32,529	32,529	33,045	(0.44)	158	132K	4B
1399/12/19	33,075	33,075	33,075	33,192	(1.65)	415	491K	16B
1399/12/18	33,740	33,496	35,000	33,750	(3.27)	10,098	17M	565B
1399/12/17	34,824	34,824	35,380	34,891	(1.81)	9,921	25M	871B
1399/12/16	34,947	34,947	34,947	35,534	(0.35)	133	105K	4B
1399/12/13	35,229	35,229	35,229	35,660	(0.8)	161	237K	8B
1399/12/12	35,625	35,625	35,625	35,947	(3.13)	397	465K	17B
1399/12/11	36,427	36,427	36,427	37,109	(0.16)	77	49K	2B
1399/12/10	36,506	36,506	36,506	37,170	(0.22)	69	65K	2B
1399/12/09	36,644	36,644	36,644	37,251	(0.37)	100	112K	4B
1399/12/06	36,573	36,573	36,573	37,391	(1.85)	313	275K	10B
1399/12/05	37,418	37,418	37,418	38,096	(0.22)	85	66K	2B
1399/12/04	37,469	37,469	37,469	38,181	(0.14)	54	40K	2B
1399/12/03	37,539	37,539	37,539	38,233	(0.19)	74	56K	2B
1399/12/02	37,746	37,746	37,746	38,305	(2.58)	333	383K	14B
1399/11/29	38,680	38,680	38,680	39,318	(0.38)	156	114K	4B
1399/11/28	38,813	38,813	38,813	39,469	(0.34)	124	102K	4B
1399/11/27	38,986	38,986	38,986	39,605	(0.44)	153	131K	5B
1399/11/26	39,394	39,394	39,394	39,781	(3.06)	467	454K	18B
1399/11/25	40,670	40,670	40,670	41,035	(1.12)	483	332K	14B
1399/11/21	41,134	41,134	41,134	41,499	(1.13)	337	336K	14B
1399/11/20	41,812	41,812	41,812	41,973	(1.62)	401	482K	20B
1399/11/19	42,644	42,644	43,450	42,665	(3.95)	4,421	12M	532B
1399/11/18	43,680	43,680	43,680	44,420	(0.34)	119	101K	4B
1399/11/15	43,884	43,884	43,884	44,571	(0.46)	210	138K	6B
1399/11/14	44,216	44,216	44,216	44,779	(0.75)	274	223K	10B
1399/11/13	44,485	44,485	44,485	45,118	(2.63)	607	391K	17B
1399/11/12	46,338	46,338	46,338	46,338	(2.0)	728	910K	42B
1399/11/11	47,266	47,266	48,000	47,283	(1.96)	6,833	11M	522B
1399/11/08	48,219	48,219	49,000	48,230	(1.98)	3,081	5M	252B
1399/11/07	50,500	49,121	50,500	49,203	(1.84)	5,969	10M	471B
1399/11/06	48,888	48,888	50,225	50,123	1.79	10,066	16M	791B
1399/11/05	48,010	47,700	51,673	49,241	(0.9)	27,811	38M	2T
1399/11/04	49,637	49,637	50,625	49,687	(1.9)	10,837	23M	1T
1399/11/01	50,127	50,127	50,127	50,649	(0.98)	541	291K	15B
1399/10/30	50,619	50,619	50,619	51,150	(0.97)	394	289K	15B
1399/10/29	50,279	50,279	50,279	51,652	(1.38)	239	205K	10B
1399/10/27	51,814	51,814	51,814	52,373	(0.94)	236	280K	15B
1399/10/24	52,698	52,698	52,698	52,871	(1.68)	427	499K	26B
1399/10/23	53,283	53,283	53,283	53,773	(1.1)	492	326K	17B
1399/10/22	54,370	54,370	54,370	54,370	(2.0)	780	928K	50B
1399/10/21	55,479	55,479	55,479	55,479	(2.0)	563	1M	77B
1399/10/20	56,609	56,609	56,847	56,611	(2.0)	1,981	3M	191B
1399/10/17	59,167	56,847	59,167	57,764	(0.42)	31,971	48M	3T
1399/10/16	57,204	57,204	59,538	58,007	(0.62)	11,588	36M	2T
1399/10/15	57,769	57,769	57,769	58,371	(0.98)	522	291K	17B
1399/10/14	58,947	58,947	58,947	58,947	(4.0)	797	689K	41B
1399/10/13	60,456	60,456	60,456	61,403	(0.46)	188	138K	8B
1399/10/10	61,054	61,054	61,054	61,689	(0.98)	350	292K	18B
1399/10/09	61,370	61,370	61,370	62,300	(0.51)	327	153K	9B
1399/10/08	62,192	62,192	62,192	62,622	(3.34)	750	496K	31B
1399/10/07	63,725	63,725	63,725	64,783	(0.37)	216	111K	7B
1399/10/06	64,187	64,187	64,187	65,025	(0.72)	214	214K	14B
1399/10/03	64,515	64,515	64,515	65,496	(0.51)	428	151K	10B
1399/10/02	64,465	64,465	64,465	65,831	(1.97)	672	292K	19B
1399/10/01	65,921	65,921	65,921	67,151	(0.17)	137	51K	3B
1399/09/30	66,070	66,070	66,070	67,266	(0.23)	177	67K	4B
1399/09/29	66,602	66,602	66,602	67,418	(0.8)	276	238K	16B
1399/09/26	66,135	66,135	66,135	67,961	(1.35)	404	200K	13B
1399/09/25	67,595	67,595	67,595	68,890	(0.12)	92	36K	2B
1399/09/24	67,858	67,858	67,858	68,974	(0.39)	293	115K	8B
1399/09/23	68,208	68,208	68,208	69,242	(0.51)	436	152K	10B
1399/09/22	69,599	69,599	69,599	69,599	(4.0)	2,210	2M	160B
1399/09/19	71,274	71,274	71,274	72,498	(0.32)	315	94K	7B
1399/09/18	71,632	71,632	71,632	72,728	(0.5)	281	149K	11B
1399/09/17	72,054	72,054	72,054	73,093	(0.59)	311	174K	13B
1399/09/16	72,796	72,796	72,796	73,524	(3.04)	1,064	452K	33B
1399/09/15	74,650	74,650	74,650	75,829	(0.45)	393	134K	10B
1399/09/12	74,971	74,971	74,971	76,173	(0.43)	450	127K	10B
1399/09/11	76,059	76,059	76,059	76,501	(1.43)	1,049	425K	32B
1399/09/10	78,000	76,440	79,560	77,611	0.49	2,413	4M	349B
1399/07/22	221,138	221,138	221,138	221,138	(2.0)	3,530	1M	287B
1399/07/21	225,651	225,651	225,651	225,651	(4.0)	957	240K	54B
1399/07/20	234,179	234,179	234,179	235,053	(1.63)	997	170K	40B
1399/07/19	235,732	235,732	235,732	238,958	(0.66)	472	69K	16B
1399/07/16	238,924	238,924	238,924	240,542	(1.34)	916	139K	33B
1399/07/14	243,800	243,800	243,800	243,800	(2.0)	834	226K	55B
1399/05/29	248,773	248,773	249,550	248,775	(2.0)	2,624	862K	214B
1399/05/28	249,670	249,667	259,857	253,850	(0.36)	21,694	10M	3T
1399/05/27	254,762	254,762	254,762	254,762	(2.0)	1,722	427K	109B
1399/05/26	259,961	259,961	259,961	259,961	(2.0)	1,417	255K	66B
1399/05/25	265,266	265,266	265,266	265,266	(4.0)	2,910	811K	215B
1399/05/22	276,318	276,318	276,318	276,318	(2.0)	3,115	817K	226B
1399/05/21	281,957	281,957	281,957	281,957	(2.0)	2,263	397K	112B
1399/05/20	287,711	287,711	287,711	287,711	(2.0)	5,449	1M	300B
1399/05/19	294,125	287,558	294,125	293,582	1.81	27,130	9M	3T
1399/05/15	290,880	279,474	290,880	288,358	1.12	21,128	17M	5T
1399/05/14	285,177	285,177	285,177	285,177	4.00	893	762K	217B
1399/05/12	274,209	274,209	274,209	274,209	2.00	477	384K	105B
1399/05/11	268,833	268,833	268,833	268,833	2.00	504	465K	125B
1399/05/08	263,562	263,562	263,562	263,562	2.00	737	502K	132B
1399/05/07	258,395	258,395	258,395	258,395	4.00	566	454K	117B
1399/05/06	248,457	248,457	248,457	248,457	2.00	540	347K	86B
1399/05/05	243,586	243,586	243,586	243,586	2.00	448	300K	73B
1399/05/04	238,810	238,810	238,810	238,810	2.00	502	371K	89B
1399/05/01	234,128	234,128	234,128	234,128	4.00	764	612K	143B
1399/04/31	225,124	225,124	225,124	225,124	2.00	725	568K	128B
1399/04/30	220,710	220,710	220,710	220,710	2.00	527	458K	101B
1399/04/29	216,383	216,383	216,383	216,383	2.00	707	1M	217B
1399/04/28	212,141	212,141	212,141	212,141	4.00	1,727	2M	354B
1399/04/25	203,982	203,982	203,982	203,982	2.00	729	467K	95B
1399/04/24	199,983	199,983	199,983	199,983	2.00	795	565K	113B
1399/04/23	196,062	196,062	196,062	196,062	1.21	1,160	2M	320B
1399/04/22	192,218	192,218	192,218	192,218	4.00	758	1M	233B
1399/04/21	184,825	184,825	184,825	184,825	2.00	3,989	3M	530B
1399/04/18	181,249	179,000	181,249	181,201	1.97	11,038	9M	2T
1399/04/17	177,696	177,696	177,696	177,696	2.00	1,149	1M	184B
1399/04/16	174,212	174,212	174,212	174,212	4.00	1,561	1M	229B
1399/04/15	167,512	167,512	167,512	167,512	2.00	1,742	1M	201B
1399/04/14	164,264	162,000	164,264	164,228	1.98	5,664	6M	1T
1399/04/11	161,131	159,500	161,131	161,044	1.94	4,165	3M	513B
1399/04/10	153,000	153,000	164,000	157,972	(0.29)	12,915	8M	1T
1399/04/09	158,434	158,434	158,434	158,434	(2.0)	1,121	535K	85B
1399/04/08	161,667	161,667	161,667	161,667	(2.0)	1,074	483K	78B
1399/04/07	165,900	164,614	166,500	164,966	(1.79)	4,338	2M	410B
1399/04/04	165,708	165,708	172,450	167,973	(0.66)	5,972	3M	564B
1399/04/03	169,300	164,500	169,300	169,089	1.87	3,956	2M	354B
1399/04/02	164,960	159,000	167,455	165,981	3.08	6,455	5M	751B
1399/04/01	161,140	157,981	161,140	161,015	1.92	5,835	4M	655B
1399/03/31	157,981	157,981	157,981	157,981	2.00	1,139	1M	193B
1399/03/27	154,884	154,884	154,884	154,884	2.00	729	1M	172B
1399/03/26	144,443	144,443	156,479	151,848	0.92	8,809	10M	1T
1399/03/25	150,461	150,461	150,461	150,461	(2.0)	1,417	471K	71B
1399/03/24	153,531	153,531	153,531	153,531	(2.0)	2,889	1M	184B
1399/03/21	159,050	155,862	160,000	156,664	(1.5)	5,541	2M	284B
1399/03/20	157,331	157,314	162,999	159,042	(0.92)	6,237	3M	416B
1399/03/19	156,971	156,971	163,377	160,524	0.22	11,912	8M	1T
1399/03/18	160,174	160,174	160,174	160,174	2.00	849	1M	230B
1399/03/17	157,034	157,034	157,034	157,034	2.00	1,772	3M	457B
1399/03/13	153,955	153,955	153,955	153,955	(2.0)	1,642	584K	90B
1399/03/12	157,096	157,096	157,096	157,096	(2.0)	711	244K	38B
1399/03/11	160,302	160,302	160,302	160,302	(4.0)	1,344	495K	79B
1399/03/10	166,981	166,981	166,981	166,981	(2.0)	1,946	913K	152B
1399/03/07	170,388	170,388	170,388	170,388	(2.0)	1,867	692K	118B
1399/03/06	173,865	173,865	173,865	173,865	(2.0)	3,163	1M	246B
1399/03/03	177,414	177,144	177,414	177,413	2.00	6,325	14M	2T
1399/02/31	173,936	173,936	173,936	173,936	2.00	283	469K	82B
1399/02/30	170,526	170,526	170,526	170,526	4.00	249	328K	56B
1399/02/29	163,968	163,968	163,968	163,968	2.00	246	569K	93B
1399/02/28	160,753	160,753	160,753	160,753	2.00	265	262K	42B
1399/02/27	157,601	157,601	157,601	157,601	2.00	285	474K	75B
1399/02/24	154,511	154,511	154,511	154,511	4.00	1,312	1M	195B
1399/02/23	148,569	148,569	148,569	148,569	2.00	552	6M	909B
1399/02/22	145,656	145,656	145,656	145,656	2.00	206	486K	71B
1399/02/21	142,800	142,800	142,800	142,800	2.00	404	1M	144B
1399/02/20	140,000	140,000	140,000	140,000	0.0	237	823K	115B