Name: پتروشیمی خراسان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی خراسان
خراسان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	54,270	54,270	57,270	54,490	(2.59)	1,295	7M	381B
1405/06/28	55,940	55,920	58,360	55,940	(2.95)	1,198	7M	384B
1405/06/25	57,430	57,430	59,180	57,640	(2.64)	2,622	12M	679B
1405/06/24	59,200	59,200	59,200	59,200	(3.0)	1,273	4M	227B
1405/06/23	60,970	60,960	62,770	61,030	(2.88)	1,029	2M	133B
1405/06/22	62,900	61,670	63,210	62,840	2.40	1,141	4M	233B
1405/06/21	61,320	60,010	61,610	61,370	2.59	1,123	3M	205B
1405/06/18	61,350	58,100	61,350	59,820	0.20	1,296	3M	194B
1405/06/17	60,020	58,280	60,020	59,700	2.44	1,378	5M	291B
1405/06/16	58,280	58,100	58,280	58,280	2.99	269	1M	67B
1405/06/15	56,940	54,500	56,970	56,590	2.30	1,203	7M	384B
1405/06/14	54,500	52,710	55,850	55,320	2.01	1,687	8M	424B
1405/06/11	54,220	54,220	55,540	54,230	(2.97)	1,454	9M	503B
1405/06/10	57,180	53,860	57,180	55,890	0.67	1,951	8M	463B
1405/06/09	55,530	54,030	55,530	55,520	2.97	1,277	8M	438B
1405/06/08	53,920	53,920	53,920	53,920	3.00	505	3M	140B
1405/06/07	53,920	53,920	53,920	53,920	3.00	505	3M	140B
1405/06/04	52,350	52,350	52,350	52,350	2.99	686	4M	231B
1405/06/03	50,840	50,380	50,840	50,830	2.98	357	2M	119B
1405/06/02	49,550	47,780	50,500	49,360	0.22	919	4M	203B
1405/06/01	49,680	47,500	49,680	49,250	2.09	1,290	6M	274B
1405/05/31	48,240	48,240	48,240	48,240	2.99	214	841K	41B
1405/05/28	44,380	44,380	47,070	46,840	2.49	650	3M	152B
1405/05/27	46,030	45,510	47,310	45,700	(2.58)	1,786	6M	281B
1405/05/26	45,930	45,930	46,930	46,910	2.94	844	5M	243B
1405/05/25	45,220	45,220	46,540	45,570	(2.23)	1,654	6M	259B
1405/05/24	48,000	46,550	48,000	46,610	(2.86)	825	3M	131B
1405/05/21	50,560	47,670	50,560	47,980	(2.36)	1,573	7M	333B
1405/05/20	50,560	47,670	50,560	47,980	(2.36)	1,573	7M	333B
1405/05/19	49,070	49,060	49,960	49,140	(2.83)	1,588	9M	464B
1405/05/18	52,650	49,590	52,650	50,570	(1.08)	1,658	7M	352B
1405/05/17	51,120	50,520	51,120	51,120	2.98	845	8M	390B
1405/05/14	49,680	49,000	49,690	49,640	2.88	912	4M	192B
1405/05/13	47,800	47,120	48,780	48,250	1.88	1,497	7M	351B
1405/05/12	47,800	47,120	48,780	48,250	1.88	1,497	7M	351B
1405/05/11	49,700	46,890	49,700	47,360	(2.01)	2,027	8M	385B
1405/05/10	48,520	47,250	48,520	48,330	2.59	1,425	7M	339B
1405/05/07	46,700	45,480	48,280	47,110	0.49	1,352	8M	375B
1405/05/06	46,940	45,590	46,940	46,880	2.85	1,038	6M	282B
1405/05/05	45,590	45,010	45,590	45,580	2.96	928	6M	290B
1405/05/04	44,270	44,000	44,270	44,270	2.98	802	8M	364B
1405/05/03	43,130	41,900	43,130	42,990	2.65	1,168	5M	230B
1405/04/31	41,940	40,740	41,940	41,880	2.85	1,487	11M	443B
1405/04/30	40,650	40,050	40,730	40,720	2.96	2,017	16M	652B
1405/04/29	39,620	38,820	39,630	39,550	2.78	843	5M	192B
1405/04/28	38,480	38,480	39,400	38,480	(2.98)	1,777	19M	731B
1405/04/27	39,660	39,660	39,660	39,660	(2.98)	160	828K	33B
1405/04/24	40,880	40,880	40,940	40,880	(2.99)	1,411	12M	483B
1405/04/23	42,140	42,140	42,140	42,140	(2.99)	126	281K	12B
1405/04/22	43,440	43,440	43,440	43,440	(2.99)	132	340K	15B
1405/04/21	44,780	44,780	44,780	44,780	(2.99)	83	346K	15B
1405/04/20	46,160	46,160	46,160	46,160	(2.98)	221	1M	47B
1405/04/17	47,520	47,500	48,400	47,580	(2.82)	1,804	7M	326B
1405/04/16	48,960	48,960	48,960	48,960	2.99	219	2M	103B
1405/04/15	49,100	47,280	49,990	47,540	(2.46)	2,242	10M	487B
1405/04/14	49,100	47,280	49,990	47,540	(2.46)	2,242	10M	487B
1405/04/13	49,100	47,280	49,990	47,540	(2.46)	2,242	10M	487B
1405/04/10	49,100	47,280	49,990	47,540	(2.46)	2,242	10M	487B
1405/04/09	48,810	47,440	48,810	48,740	2.85	1,470	11M	518B
1405/04/08	47,310	47,310	48,770	47,390	(2.83)	2,650	23M	1T
1405/04/07	48,770	48,770	48,770	48,770	(2.98)	901	11M	555B
1405/04/06	50,270	50,270	50,270	50,270	(2.99)	815	8M	425B
1405/04/03	51,820	51,820	51,820	51,820	(3.0)	363	4M	201B
1405/03/26	60,770	57,230	60,770	58,270	(1.24)	3,105	40M	2T
1405/03/25	59,000	59,000	59,000	59,000	2.98	72	1M	63B
1405/03/24	57,290	57,290	57,290	57,290	2.98	74	1M	60B
1405/03/23	55,630	55,630	55,630	55,630	3.00	56	506K	28B
1405/03/20	54,010	54,010	54,010	54,010	2.99	127	2M	107B
1405/03/19	52,440	52,440	52,440	52,440	2.99	228	3M	164B
1405/03/18	50,870	50,870	52,280	50,920	(2.9)	1,510	18M	910B
1405/03/17	52,440	52,440	52,440	52,440	2.99	172	3M	148B
1405/03/16	50,920	50,920	50,920	50,920	2.99	166	4M	224B
1405/03/13	49,440	49,440	49,440	49,440	3.00	154	3M	141B
1405/03/12	48,000	48,000	48,000	48,000	2.98	341	10M	489B
1405/03/11	46,610	46,610	46,610	46,610	2.98	104	2M	113B
1405/03/10	45,260	45,260	45,260	45,260	2.98	77	1M	65B
1405/03/09	43,950	43,950	43,950	43,950	3.00	83	1M	65B
1405/03/06	42,670	42,670	42,670	42,670	2.99	78	1M	54B
1405/03/05	42,670	42,670	42,670	42,670	2.99	78	1M	54B
1405/03/04	41,430	41,430	41,430	41,430	2.98	37	370K	15B
1405/03/03	40,230	40,230	40,230	40,230	3.00	39	429K	17B
1405/03/02	39,060	39,060	39,060	39,060	2.98	34	182K	7B
1405/02/30	37,930	37,930	37,930	37,930	2.99	376	13M	509B
1405/02/29	36,830	36,830	36,830	36,830	2.99	481	14M	499B
1404/12/09	34,690	34,690	34,690	34,690	(2.99)	766	12M	403B
1404/12/06	35,760	35,760	35,760	35,760	(2.98)	989	13M	463B
1404/12/05	36,860	36,860	36,860	36,860	(2.97)	286	9M	314B
1404/12/04	37,990	37,990	37,990	37,990	(2.99)	279	5M	201B
1404/11/07	261,830	261,830	269,870	262,530	(2.74)	2,048	5M	1T
1404/11/06	269,920	269,920	269,920	269,920	(3.0)	122	224K	60B
1404/11/05	284,960	276,410	284,960	278,260	(2.35)	408	870K	242B
1404/11/04	287,830	271,330	287,830	284,950	1.97	3,530	11M	3T
1404/11/01	279,450	279,450	279,450	279,450	3.00	61	83K	23B
1404/10/30	271,320	271,320	271,320	271,320	3.00	48	68K	18B
1404/10/24	263,600	255,940	263,600	263,420	2.93	529	4M	967B
1404/10/23	255,930	255,930	255,930	255,930	3.00	127	1M	264B
1404/10/22	248,480	248,480	248,480	248,480	3.00	62	515K	128B
1404/10/21	241,250	241,250	241,250	241,250	3.00	68	359K	87B
1404/10/20	234,230	234,220	234,230	234,230	3.00	1,162	9M	2T
1404/10/17	227,410	227,410	227,410	227,410	3.00	60	517K	117B
1404/10/16	220,790	220,790	220,790	220,790	3.00	41	310K	68B
1404/10/15	214,360	214,360	214,360	214,360	3.00	113	1M	305B
1404/10/14	208,120	208,120	208,120	208,120	3.00	175	2M	396B
1404/10/10	202,060	202,060	202,060	202,060	3.00	77	383K	77B
1404/10/09	197,140	188,100	197,140	196,180	2.50	1,095	4M	767B
1404/10/08	191,420	188,030	191,420	191,400	2.99	1,423	11M	2T
1404/10/07	185,850	185,850	185,850	185,850	3.00	135	1M	222B
1404/10/06	180,440	177,100	180,440	180,440	3.00	362	1M	219B
1404/10/03	175,190	175,190	175,190	175,190	3.00	109	365K	64B
1404/10/02	170,000	167,740	172,640	170,090	(0.07)	358	338K	58B
1404/10/01	170,340	170,080	174,000	170,210	(2.92)	706	801K	136B
1404/09/30	181,790	171,910	181,790	175,330	(1.07)	648	409K	71B
1404/09/29	180,080	176,160	180,080	177,220	1.36	244	315K	57B
1404/09/26	170,450	170,450	179,780	174,840	(0.29)	193	148K	26B
1404/09/25	177,200	170,480	180,500	175,350	(0.22)	372	194K	34B
1404/09/24	175,700	174,410	175,740	175,730	2.99	418	1M	204B
1404/09/23	169,450	164,050	171,370	170,630	2.55	463	2M	316B
1404/09/22	165,500	161,760	166,810	166,380	2.73	606	1M	240B
1404/09/19	162,500	161,540	163,480	161,960	0.31	250	345K	56B
1404/09/18	162,370	160,500	162,370	161,460	(0.1)	298	144K	23B
1404/09/17	162,290	160,500	163,000	161,620	0.30	828	569K	92B
1404/09/16	161,700	158,600	163,480	161,130	0.14	1,338	447K	72B
1404/09/15	162,000	160,350	162,000	160,900	(0.04)	517	1M	178B
1404/09/12	161,500	159,900	161,500	160,960	(0.01)	966	319K	51B
1404/09/11	161,000	160,000	163,000	160,980	(0.01)	1,048	212K	34B
1404/09/10	162,590	160,190	162,590	161,000	(0.07)	1,016	294K	47B
1404/09/09	161,770	157,500	163,350	161,110	(0.41)	2,703	695K	112B
1404/09/08	163,420	157,210	165,080	161,770	(0.05)	4,467	477K	77B
1404/09/05	164,290	159,790	164,300	161,850	(1.75)	3,415	473K	76B
1404/09/04	165,360	163,540	165,360	164,730	2.60	748	1M	191B
1404/09/02	160,550	160,550	160,550	160,550	3.00	123	1M	162B
1404/09/01	157,990	154,760	157,990	155,880	0.04	1,014	265K	41B
1404/08/28	158,550	153,920	158,550	155,810	(0.12)	1,148	183K	28B
1404/08/27	157,900	153,020	157,900	156,000	(0.39)	2,907	207K	32B
1404/08/26	156,550	154,470	156,560	156,610	(0.17)	620	127K	20B
1404/08/25	157,690	154,790	157,690	156,870	(0.21)	882	146K	23B
1404/08/24	157,830	156,540	160,000	157,200	0.04	694	63K	10B
1404/08/21	157,700	156,950	158,680	157,140	0.08	558	136K	21B
1404/08/20	158,050	156,100	159,990	157,010	(0.19)	1,210	368K	58B
1404/08/19	158,800	154,580	158,800	157,310	(0.58)	1,043	298K	47B
1404/08/18	160,390	154,470	160,390	158,220	(0.56)	1,191	215K	34B
1404/08/17	159,530	156,510	161,800	159,110	(0.22)	145	120K	19B
1404/08/14	155,990	155,710	159,980	159,460	(0.05)	294	87K	14B
1404/08/13	157,600	155,560	157,600	159,540	(0.23)	381	78K	12B
1404/08/12	160,150	157,610	160,150	159,900	(0.24)	361	110K	17B
1404/08/11	160,570	158,230	160,570	160,280	(0.19)	417	132K	21B
1404/08/10	161,000	157,800	161,000	160,580	(0.28)	191	147K	23B
1404/08/07	159,010	156,590	159,900	161,030	(0.24)	242	74K	12B
1404/08/06	163,900	157,910	164,250	161,420	(0.09)	566	217K	35B
1404/08/05	164,860	160,000	164,890	161,570	0.08	207	158K	26B
1404/08/04	164,980	157,780	164,980	161,440	0.79	327	293K	48B
1404/08/03	161,450	156,670	161,450	160,180	(0.09)	144	31K	5B
1404/07/30	156,900	156,900	160,000	160,330	(0.35)	233	146K	23B
1404/07/29	160,000	156,470	160,000	160,890	(0.24)	205	65K	10B
1404/07/28	160,000	157,610	160,000	161,270	(0.13)	160	40K	6B
1404/07/27	158,540	158,540	162,800	161,480	(0.13)	225	90K	14B
1404/07/26	157,910	157,910	163,980	161,690	(0.08)	303	135K	22B
1404/07/23	160,390	158,790	160,390	161,820	(0.23)	246	77K	12B
1404/07/22	166,400	159,800	166,400	162,190	(1.4)	447	720K	117B
1404/07/21	166,140	164,340	166,530	164,490	(2.91)	540	609K	100B
1404/07/20	171,390	167,050	172,000	169,420	0.18	468	386K	65B
1404/07/19	167,490	163,210	169,250	169,120	2.91	580	2M	298B
1404/07/16	161,000	160,210	164,920	164,330	(0.37)	283	108K	18B
1404/07/15	164,800	159,330	168,960	164,940	0.48	206	371K	61B
1404/07/14	164,920	159,930	165,400	164,150	(0.44)	245	123K	20B
1404/07/13	160,130	160,120	164,920	164,870	2.97	375	1M	225B
1404/07/12	161,750	158,100	161,800	160,120	(0.26)	385	198K	31B
1404/07/09	156,870	156,870	158,000	160,530	(0.74)	181	157K	25B
1404/07/08	157,480	157,210	158,100	161,720	(0.22)	128	48K	7B
1404/07/07	165,700	160,210	165,700	162,070	0.01	189	47K	8B
1404/07/06	163,000	163,000	166,290	162,050	0.35	162	106K	17B
1404/07/05	152,170	152,150	161,550	161,480	2.95	271	862K	139B
1404/07/02	152,620	152,620	152,620	156,850	(0.31)	107	66K	10B
1404/07/01	152,960	152,720	156,980	157,340	(0.06)	83	26K	4B
1404/06/31	151,700	151,700	161,080	157,430	0.67	102	161K	26B
1404/06/30	152,270	151,860	152,980	156,390	(0.1)	56	21K	3B
1404/06/29	152,880	152,270	152,880	156,550	(0.27)	99	58K	9B
1404/06/26	152,800	152,620	152,920	156,970	(0.07)	52	16K	2B
1404/06/25	152,850	152,800	155,000	157,080	(0.08)	53	25K	4B
1404/06/24	156,000	153,300	157,280	157,210	(0.05)	72	20K	3B
1404/06/23	153,070	153,070	156,920	157,290	(0.03)	68	18K	3B
1404/06/22	154,840	153,000	154,850	157,330	(0.11)	81	30K	5B
1404/06/18	153,120	153,050	154,990	157,510	(0.11)	112	24K	4B
1404/06/17	158,000	155,500	160,790	157,680	(0.01)	129	42K	7B
1404/06/16	153,410	153,410	156,500	157,700	(0.25)	134	58K	9B
1404/06/15	156,210	155,030	156,250	158,090	(0.03)	49	15K	2B
1404/06/12	155,000	154,990	162,610	158,140	0.16	131	132K	21B
1404/06/11	161,950	154,060	162,150	157,880	0.03	83	22K	4B
1404/06/09	151,240	151,240	160,580	157,830	1.23	156	335K	53B
1404/06/08	153,100	151,640	153,150	155,910	(0.26)	78	56K	9B
1404/06/05	153,050	152,090	153,110	156,320	(0.3)	110	65K	10B
1404/06/04	152,530	152,530	152,540	156,790	(0.29)	63	61K	9B
1404/06/03	152,720	152,710	153,900	157,240	(0.12)	75	26K	4B
1404/06/01	162,000	152,750	162,000	157,430	(0.03)	51	6K	906M
1404/05/29	154,000	153,000	157,000	157,470	(0.15)	145	68K	11B
1404/05/28	162,390	153,040	162,390	157,710	(0.03)	48	8K	1B
1404/05/27	162,430	154,500	162,430	157,760	(0.04)	143	46K	7B
1404/05/26	154,920	153,210	156,980	157,830	(0.03)	73	22K	3B
1404/05/25	156,000	153,410	156,000	157,880	(0.17)	59	37K	6B
1404/05/22	153,770	153,770	153,790	158,150	(0.23)	74	48K	7B
1404/05/21	154,070	154,060	155,990	158,520	(0.19)	67	40K	6B
1404/05/20	156,300	154,130	158,500	158,820	(0.04)	55	10K	2B
1404/05/19	158,780	156,250	160,000	158,890	(0.09)	310	52K	8B
1404/05/18	162,600	154,850	162,600	159,040	(0.37)	142	85K	13B
1404/05/15	155,370	154,990	155,510	159,630	(0.09)	76	20K	3B
1404/05/14	162,930	155,400	162,930	159,780	(0.08)	485	110K	18B
1404/05/13	155,380	155,380	162,920	159,900	(0.04)	34	11K	2B
1404/05/12	159,030	157,110	159,030	159,970	(0.11)	775	55K	9B
1404/05/11	156,760	156,760	160,180	160,150	(0.9)	618	200K	31B
1404/05/08	157,000	157,000	157,390	161,600	(0.15)	75	32K	5B
1404/05/07	157,390	157,390	157,390	161,850	(0.25)	57	51K	8B
1404/05/06	158,020	157,670	160,280	162,250	(0.18)	94	37K	6B
1404/05/05	162,450	159,590	162,500	162,540	(0.08)	270	43K	7B
1404/05/04	158,110	158,110	161,000	162,670	(0.13)	422	53K	9B
1404/05/01	160,000	158,190	162,830	162,880	(0.11)	236	47K	8B
1404/04/31	164,790	160,590	164,790	163,060	(0.1)	445	67K	11B
1404/04/30	164,020	160,600	164,020	163,230	(0.07)	285	49K	8B
1404/04/29	164,120	161,470	164,200	163,340	(0.09)	286	61K	10B
1404/04/28	167,730	164,120	167,730	163,480	0.39	102	92K	15B
1404/04/25	164,290	163,730	165,500	162,850	0.09	208	47K	8B
1404/04/24	165,540	160,780	165,540	162,710	0.18	1,429	236K	39B
1404/04/23	162,850	162,410	163,910	162,420	0.02	491	43K	7B
1404/04/22	162,460	157,590	164,800	162,380	(0.05)	421	96K	16B
1404/04/16	175,140	170,850	175,140	170,860	0.48	198	103K	18B
1404/04/11	166,890	166,890	177,110	170,040	(1.17)	1,060	252K	42B
1404/04/10	167,410	167,410	167,410	172,050	(0.31)	58	57K	10B
1404/04/09	169,630	169,630	169,640	172,580	(1.31)	125	242K	41B
1404/04/08	173,380	173,380	173,380	174,870	(2.17)	76	400K	69B
1404/04/07	175,030	175,030	175,030	178,740	(0.94)	91	174K	30B
1404/03/21	180,320	179,810	181,130	180,440	(0.02)	473	158K	28B
1404/03/20	180,500	180,000	180,500	180,470	(0.02)	213	56K	10B
1404/03/19	180,500	176,330	180,690	180,500	(0.14)	918	142K	26B
1404/03/18	178,950	178,860	178,950	180,750	(0.09)	274	45K	8B
1404/03/17	177,650	176,050	181,000	180,910	(0.23)	594	54K	10B
1404/03/13	181,220	178,470	181,220	181,330	(0.08)	621	34K	6B
1404/03/12	181,200	178,560	182,700	181,480	(0.12)	590	60K	11B
1404/03/11	181,600	178,010	183,930	181,700	(0.23)	858	79K	14B
1404/03/10	186,480	180,340	186,480	182,110	(0.05)	212	61K	11B
1404/03/07	182,300	180,830	184,490	182,200	0.0	328	71K	13B
1404/03/06	186,990	182,060	186,990	182,200	0.06	164	50K	9B
1404/03/05	181,980	181,510	186,190	182,090	0.03	77	28K	5B
1404/03/04	182,010	181,500	186,900	182,040	0.02	126	34K	6B
1404/03/03	184,900	181,000	187,210	182,010	0.13	154	68K	12B
1404/02/31	178,200	178,200	183,440	181,780	(1.05)	305	197K	35B
1404/02/30	186,990	178,870	188,840	183,710	(0.37)	1,334	275K	50B
1404/02/29	188,850	184,310	188,860	184,400	0.57	253	145K	27B
1404/02/28	185,910	181,900	186,880	183,360	1.06	231	202K	38B
1404/02/27	181,600	181,500	185,000	181,440	0.07	218	87K	16B
1404/02/24	185,880	181,310	185,880	181,320	0.45	329	116K	21B
1404/02/23	185,200	181,100	185,200	180,500	0.33	185	106K	19B
1404/02/22	181,950	181,900	183,430	179,900	1.02	338	204K	37B
1404/02/21	181,000	177,010	181,690	178,090	0.87	446	337K	60B
1404/02/20	176,600	172,460	177,490	176,560	(0.07)	404	26K	5B
1404/02/17	177,870	176,380	179,880	176,680	0.06	161	80K	14B
1404/02/16	174,140	174,140	177,010	176,570	(0.03)	81	18K	3B
1404/02/15	178,090	174,090	178,090	176,620	(0.01)	93	50K	9B
1404/02/14	179,250	176,550	179,250	176,630	0.02	118	37K	6B
1404/02/13	171,600	171,590	179,620	176,600	(0.12)	79	32K	6B
1404/02/10	176,910	176,910	181,110	176,810	0.06	103	43K	8B
1404/02/09	178,390	176,690	178,390	176,700	0.01	74	28K	5B
1404/02/08	176,550	176,550	179,990	176,680	0.02	93	22K	4B
1404/02/07	175,000	174,000	178,900	176,640	(0.07)	52	33K	6B
1404/02/06	180,640	174,010	181,950	176,770	0.02	103	42K	8B
1404/02/03	180,650	175,000	180,650	176,730	0.04	69	26K	5B
1404/02/02	172,400	172,400	180,000	176,660	0.69	148	185K	33B
1404/02/01	175,410	175,010	178,350	175,450	1.32	270	296K	53B
1404/01/31	172,600	172,600	177,490	173,160	0.37	218	98K	17B
1404/01/30	172,650	170,000	172,700	172,520	(0.11)	123	58K	10B
1404/01/27	170,000	170,000	174,000	172,710	(0.09)	212	66K	11B
1404/01/26	170,020	170,010	172,920	172,860	(0.08)	164	32K	5B
1404/01/25	177,000	172,070	177,000	172,990	0.12	145	117K	20B
1404/01/24	176,050	173,070	177,000	172,780	0.51	157	111K	20B
1404/01/23	170,010	170,000	173,990	171,900	0.0	53	26K	4B
1404/01/20	172,000	170,720	173,000	171,900	(0.03)	143	43K	7B
1404/01/19	171,270	171,230	175,160	171,960	0.12	203	138K	24B
1404/01/18	170,250	170,250	172,500	171,760	0.0	96	15K	3B
1404/01/17	173,000	170,870	176,000	171,760	0.01	127	21K	4B
1404/01/16	172,420	170,110	174,850	171,740	(0.04)	298	55K	9B
1404/01/10	169,000	169,000	174,900	171,810	0.01	41	8K	1B
1404/01/09	168,020	168,000	172,820	171,800	0.0	86	31K	5B
1404/01/06	171,710	170,000	173,780	171,800	0.02	61	21K	4B
1404/01/05	175,940	167,100	175,940	171,770	(0.02)	67	20K	3B
1403/12/28	167,020	167,020	173,840	171,800	(0.06)	78	18K	3B
1403/12/27	177,260	166,940	177,260	171,900	(0.12)	80	36K	6B
1403/12/22	166,270	166,270	176,550	172,100	0.40	137	147K	26B
1403/12/21	167,120	167,080	167,220	171,410	(0.48)	126	93K	16B
1403/12/20	168,800	168,800	173,900	172,240	0.03	285	69K	12B
1403/12/19	172,250	167,910	172,250	172,190	(0.03)	550	27K	5B
1403/12/18	172,920	167,820	172,990	172,250	(0.44)	857	149K	25B
1403/12/15	168,550	168,550	175,500	173,010	0.01	1,023	96K	17B
1403/12/14	170,600	170,600	173,500	172,990	(0.2)	227	282K	49B
1403/12/13	172,630	169,000	172,630	173,330	(0.12)	612	36K	6B
1403/12/12	173,640	171,540	173,640	173,530	(0.06)	236	44K	8B
1403/12/11	173,700	172,310	173,700	173,640	(0.04)	446	71K	12B
1403/12/08	173,200	172,760	176,960	173,710	0.03	213	50K	9B
1403/12/07	172,850	172,850	176,990	173,660	0.46	152	146K	26B
1403/12/06	177,200	172,850	177,340	172,870	0.07	93	51K	9B
1403/12/05	172,740	170,600	176,970	172,750	0.01	107	22K	4B
1403/12/04	174,390	171,490	174,400	172,740	0.04	287	71K	12B
1403/12/01	172,440	172,440	177,500	172,670	0.08	117	29K	5B
1403/11/30	167,440	167,440	172,510	172,540	(0.02)	162	29K	5B
1403/11/29	173,540	168,340	173,540	172,580	(0.55)	1,074	171K	29B
1403/11/28	168,680	168,650	171,000	173,540	(0.18)	92	40K	7B
1403/11/27	169,200	169,200	173,600	173,860	(0.33)	554	63K	11B
1403/11/23	172,000	169,690	176,690	174,430	(0.29)	1,198	108K	19B
1403/11/21	175,880	172,900	179,370	174,930	(0.04)	886	71K	12B
1403/11/17	175,120	172,320	177,530	175,000	(0.1)	440	190K	33B
1403/11/16	176,500	174,800	179,870	175,170	0.19	172	76K	14B
1403/11/15	179,880	174,000	179,880	174,840	0.03	500	61K	11B
1403/11/14	177,580	174,680	177,580	174,790	0.04	852	47K	8B
1403/11/13	175,000	172,140	177,500	174,720	(0.07)	421	41K	7B
1403/11/10	174,300	174,300	179,500	174,850	0.30	120	83K	15B
1403/11/08	174,240	173,840	178,000	174,320	0.03	95	48K	8B
1403/11/07	179,400	171,690	179,400	174,260	(0.03)	219	28K	5B
1403/11/06	178,390	174,000	178,560	174,310	0.55	169	113K	20B
1403/11/03	177,480	174,030	177,590	173,360	0.55	189	120K	21B
1403/11/02	172,550	169,650	175,000	172,420	(0.12)	876	87K	15B
1403/11/01	177,990	169,460	177,990	172,620	(1.19)	1,181	271K	46B
1403/10/30	171,090	170,980	172,000	174,700	(0.76)	258	155K	27B
1403/10/29	177,910	172,610	177,910	176,030	(1.07)	643	212K	37B
1403/10/26	178,260	173,870	180,000	177,940	(0.1)	143	60K	11B
1403/10/24	176,330	176,050	178,260	178,120	(0.34)	1,109	181K	32B
1403/10/23	180,390	175,750	180,390	178,720	(1.36)	1,262	294K	52B
1403/10/22	188,640	178,090	188,640	181,180	(1.31)	1,512	315K	57B
1403/10/19	188,650	183,270	188,650	183,590	0.23	154	62K	12B
1403/10/18	187,550	187,550	187,550	183,160	0.59	156	111K	21B
1403/10/17	186,100	185,000	186,100	182,090	0.78	253	149K	28B
1403/10/16	182,540	180,540	182,540	180,680	1.95	276	374K	68B
1403/10/15	181,840	181,840	181,840	177,230	0.39	67	73K	13B
1403/10/12	180,000	176,050	181,180	176,550	0.28	283	72K	13B
1403/10/11	175,890	175,840	179,330	176,060	(0.01)	413	108K	19B
1403/10/10	174,910	172,410	176,000	176,070	(0.94)	876	213K	37B
1403/10/09	178,330	174,430	178,330	177,740	2.66	420	618K	110B
1403/10/08	176,600	176,600	176,600	173,140	0.98	78	190K	34B
1403/10/05	174,030	174,030	174,030	171,460	1.47	100	303K	53B
1403/10/04	170,370	170,370	170,370	168,970	2.15	159	441K	75B
1403/10/03	169,760	169,760	169,760	165,410	0.36	70	73K	12B
1403/10/02	168,370	168,370	168,370	164,820	0.83	130	169K	28B
1403/10/01	163,120	163,120	167,790	163,470	0.34	76	70K	12B
1403/09/28	165,990	161,580	166,500	162,910	0.77	268	191K	32B
1403/09/27	163,580	158,750	163,580	161,660	1.79	216	422K	69B
1403/09/26	163,170	163,170	163,170	158,820	0.25	82	55K	9B
1403/09/25	160,900	159,000	160,900	158,420	1.41	207	311K	50B
1403/09/24	156,220	156,220	156,220	156,220	3.00	141	1M	159B
1403/09/21	151,910	148,000	156,200	151,670	0.01	864	76K	12B
1403/09/20	152,700	152,620	156,020	151,660	0.12	114	43K	7B
1403/09/19	154,530	150,350	154,820	151,480	0.77	203	183K	28B
1403/09/18	151,900	148,860	151,900	150,320	(0.06)	359	49K	7B
1403/09/17	154,400	148,820	154,400	150,410	(0.02)	69	30K	4B
1403/09/14	150,000	149,820	154,450	150,440	0.32	261	94K	14B
1403/09/13	152,150	150,000	153,390	149,960	0.09	126	46K	7B
1403/09/12	148,500	148,500	152,140	149,830	1.44	238	352K	53B
1403/09/11	147,690	146,900	149,000	147,710	(0.01)	202	20K	3B
1403/09/10	151,510	147,060	151,590	147,720	0.37	171	105K	16B
1403/09/07	147,150	146,770	149,980	147,180	0.0	106	28K	4B
1403/09/06	150,520	146,690	151,500	147,180	0.05	132	50K	7B
1403/09/05	148,500	147,500	150,440	147,100	0.71	193	191K	29B
1403/09/04	146,040	145,610	148,190	146,060	0.01	152	74K	11B
1403/09/03	146,110	144,300	146,110	146,040	(0.07)	504	65K	9B
1403/08/30	146,110	145,450	146,900	146,140	0.0	330	34K	5B
1403/08/29	146,220	145,150	148,490	146,140	0.01	196	36K	5B
1403/08/28	147,240	145,880	148,220	146,130	0.04	165	117K	17B
1403/08/27	148,500	145,880	148,500	146,070	0.01	84	60K	9B
1403/08/26	145,700	145,450	150,150	146,060	0.16	156	85K	13B
1403/08/23	145,860	144,860	145,860	145,820	(0.04)	685	50K	7B
1403/08/22	146,290	145,300	147,500	145,880	0.01	295	37K	5B
1403/08/21	145,840	145,840	147,760	145,860	0.01	75	23K	3B
1403/08/20	145,820	145,820	147,490	145,850	0.01	138	100K	15B
1403/08/19	147,890	145,780	147,890	145,830	0.01	50	15K	2B
1403/08/16	145,990	141,620	146,000	145,810	(0.12)	1,112	100K	15B
1403/08/15	145,990	145,610	149,000	145,990	0.0	188	37K	5B
1403/08/14	142,010	142,010	148,190	145,990	(0.06)	43	16K	2B
1403/08/12	147,290	142,000	147,290	146,080	(0.01)	20	3K	410M
1403/08/08	149,750	146,020	149,750	146,090	0.01	81	31K	4B
1403/08/07	149,870	145,960	150,300	146,070	0.08	87	33K	5B
1403/08/06	149,550	147,400	149,730	145,950	0.40	132	98K	15B
1403/08/05	144,660	144,660	149,250	145,370	0.32	294	84K	12B
1403/08/02	148,750	140,790	148,750	144,910	(0.11)	364	26K	4B
1403/08/01	142,550	140,970	142,550	145,070	(0.09)	232	22K	3B
1403/07/30	141,060	141,060	142,060	145,200	(0.15)	584	36K	5B
1403/07/29	141,080	141,080	141,080	145,420	(0.01)	23	3K	379M
1403/07/28	141,180	141,150	141,180	145,440	(0.05)	42	12K	2B
1403/07/25	142,000	141,500	143,000	145,510	(0.15)	106	37K	5B
1403/07/24	141,510	141,510	142,000	145,730	(0.1)	87	25K	3B
1403/07/23	146,700	143,720	148,930	145,880	0.0	86	34K	5B
1403/07/22	149,000	146,370	149,000	145,880	0.05	137	35K	5B
1403/07/21	147,050	145,700	150,000	145,810	0.08	115	60K	9B
1403/07/18	147,050	147,040	147,050	145,700	0.07	99	47K	7B
1403/07/17	146,800	146,590	146,820	145,600	0.16	145	111K	16B
1403/07/16	144,120	144,120	147,000	145,370	(0.14)	1,021	229K	33B
1403/07/15	144,140	144,140	144,140	145,570	(0.01)	34	7K	1B
1403/07/14	144,150	144,150	144,150	145,590	(0.01)	34	5K	783M
1403/07/11	144,150	144,150	144,150	145,600	0.0	12	1K	193M
1403/07/10	144,180	144,180	145,630	145,600	(0.02)	308	36K	5B
1403/07/09	145,400	144,290	147,150	145,630	(0.08)	1,190	100K	15B
1403/07/08	145,170	144,460	145,910	145,740	(0.12)	235	100K	15B
1403/07/07	144,460	144,460	144,460	145,910	0.0	15	2K	256M
1403/07/04	146,100	145,130	148,500	145,910	0.01	133	49K	7B
1403/07/03	148,000	148,000	149,900	145,900	0.21	106	68K	10B
1403/07/02	146,650	145,050	147,690	145,590	1.53	277	367K	54B
1403/07/01	141,410	141,410	144,510	143,390	2.20	258	532K	77B
1403/06/28	140,350	137,300	140,350	140,310	2.96	136	733K	103B
1403/06/27	135,400	135,000	139,460	136,270	0.64	96	186K	26B
1403/06/26	135,390	132,110	135,390	135,400	(0.58)	98	155K	20B
1403/06/25	136,900	133,140	136,900	136,190	(0.77)	109	185K	25B
1403/06/24	139,180	133,560	139,180	137,250	(0.32)	150	81K	11B
1403/06/21	138,520	133,870	138,520	137,690	(0.23)	181	77K	10B
1403/06/20	139,280	138,120	139,770	138,010	0.06	239	75K	10B
1403/06/19	138,240	137,860	140,000	137,930	0.05	186	92K	13B
1403/06/18	134,820	134,820	138,860	137,860	2.25	234	604K	84B
1403/06/17	134,840	132,000	134,840	134,820	2.98	191	761K	103B
1403/06/13	132,750	132,750	132,750	130,920	0.59	119	212K	28B
1403/06/11	130,650	130,650	130,650	130,150	1.61	112	577K	75B
1403/06/10	129,900	129,900	129,910	128,090	0.57	124	204K	27B
1403/06/07	128,640	128,640	128,640	127,370	0.99	117	356K	46B
1403/06/06	128,010	127,900	128,010	126,120	0.49	229	177K	23B
1403/06/05	125,980	124,350	125,980	125,500	1.61	147	601K	76B
1403/06/03	124,820	124,810	124,820	123,510	0.92	89	332K	41B
1403/05/31	123,830	123,700	123,830	122,380	0.80	106	288K	36B
1403/05/30	122,750	120,350	122,750	121,410	0.88	126	324K	40B
1403/05/29	121,640	121,600	121,640	120,350	0.91	86	327K	40B
1403/05/28	120,790	120,460	120,790	119,260	0.70	74	253K	31B
1403/05/27	119,200	119,200	120,460	118,430	0.28	62	101K	12B
1403/05/24	117,900	117,900	119,140	118,100	0.11	63	82K	10B
1403/05/23	118,000	116,860	118,000	117,970	(0.01)	35	15K	2B
1403/05/22	118,650	117,510	118,650	117,980	0.43	137	314K	37B
1403/05/21	118,550	116,760	118,550	117,480	0.09	63	79K	9B
1403/05/20	117,060	116,950	118,190	117,380	0.31	101	228K	27B
1403/05/16	117,170	117,170	117,750	117,020	0.37	98	276K	32B
1403/05/15	117,300	117,300	117,300	116,590	0.39	71	279K	33B
1403/05/14	115,990	115,980	117,140	116,140	0.13	113	156K	18B
1403/05/13	116,490	109,830	118,000	115,990	(0.73)	176	225K	26B
1403/05/10	110,310	110,310	117,280	116,840	(0.38)	80	62K	7B
1403/05/09	112,510	112,510	118,240	117,280	(0.08)	96	56K	7B
1403/05/08	111,020	111,020	118,140	117,370	(0.09)	184	66K	8B
1403/05/06	120,000	117,800	121,790	117,480	0.21	143	116K	14B
1403/05/03	115,000	115,000	117,280	117,230	5.95	349	723K	85B
1403/05/02	113,970	110,730	113,970	110,650	0.09	82	45K	5B
1403/05/01	111,980	108,280	111,980	110,550	0.0	22	3K	337M
1403/04/31	110,600	108,160	110,600	110,550	(0.04)	283	33K	4B
1403/04/30	115,000	109,110	115,000	110,590	0.02	265	18K	2B
1403/04/27	115,980	108,950	115,980	110,570	(0.01)	40	13K	1B
1403/04/24	110,580	110,580	111,500	110,580	0.02	681	24K	3B
1403/04/23	109,490	106,400	115,000	110,560	(0.05)	403	102K	11B
1403/04/20	106,000	105,320	111,810	110,610	(0.09)	595	69K	8B
1403/04/19	106,130	106,130	110,000	110,710	(0.12)	113	22K	2B
1403/04/18	109,080	107,190	109,080	110,840	(0.05)	65	19K	2B
1403/04/17	117,430	109,050	117,430	110,900	0.10	105	37K	4B
1403/04/16	113,700	113,700	116,730	110,790	0.60	157	79K	9B
1403/04/13	111,160	110,750	112,500	110,130	0.06	221	52K	6B
1403/04/12	110,000	110,000	111,140	110,060	0.02	83	18K	2B
1403/04/11	107,020	106,790	110,250	110,040	(0.06)	164	44K	5B
1403/04/10	108,810	106,860	108,820	110,110	(0.04)	44	10K	1B
1403/04/09	108,740	108,740	111,700	110,150	(0.01)	45	7K	739M
1403/04/06	111,500	108,420	111,500	110,160	0.0	52	21K	2B
1403/04/04	110,800	108,330	110,800	110,160	0.0	49	59K	6B
1403/04/03	108,550	108,500	110,000	110,160	(0.01)	40	4K	442M
1403/04/02	108,500	108,500	111,240	110,170	0.03	143	28K	3B
1403/03/30	111,210	110,860	111,210	110,140	0.03	134	25K	3B
1403/03/29	108,670	108,660	109,900	110,110	(0.08)	369	68K	7B
1403/03/27	108,130	108,130	111,000	110,200	(0.12)	241	91K	10B
1403/03/26	110,520	108,210	110,520	110,330	(0.07)	579	68K	7B
1403/03/23	109,350	109,350	110,450	110,410	(0.02)	282	45K	5B
1403/03/22	111,950	108,310	111,950	110,430	(0.08)	190	51K	6B
1403/03/21	108,410	108,410	111,990	110,520	(0.09)	138	118K	13B
1403/03/20	108,500	108,500	109,500	110,620	(0.08)	99	31K	3B
1403/03/19	109,020	109,020	109,800	110,710	(0.48)	123	173K	19B
1403/03/16	109,100	109,050	109,100	111,240	(0.03)	46	9K	1B
1403/03/13	109,310	109,310	111,380	111,270	(0.24)	432	117K	13B
1403/03/12	111,810	109,580	112,150	111,540	(0.24)	151	94K	10B
1403/03/07	123,400	123,400	123,400	125,810	(0.08)	116	29K	4B
1403/03/06	123,550	123,440	123,550	125,910	(0.03)	43	11K	1B
1403/03/05	123,590	123,580	127,900	125,950	(0.12)	116	43K	5B
1403/03/01	124,010	124,010	124,900	126,100	(0.35)	146	128K	16B
1403/02/30	121,030	121,030	122,000	126,540	(0.68)	233	96K	12B
1403/02/29	128,970	121,990	128,970	127,400	(0.79)	333	130K	16B
1403/02/26	124,950	122,920	128,000	128,410	(0.7)	216	129K	16B
1403/02/25	129,890	124,890	129,890	129,320	(0.61)	169	164K	21B
1403/02/24	128,000	127,000	130,000	130,110	(0.42)	121	219K	28B
1403/02/23	126,520	126,510	129,960	130,660	(0.37)	102	94K	12B
1403/02/22	126,010	126,010	131,000	131,140	(0.46)	130	203K	26B
1403/02/19	129,200	126,170	129,980	131,750	(0.8)	250	132K	17B
1403/02/18	130,000	127,690	131,740	132,810	(0.07)	89	15K	2B
1403/02/17	130,000	129,170	130,000	132,900	(0.31)	123	74K	10B
1403/02/16	129,330	129,310	131,950	133,310	(0.22)	162	73K	10B
1403/02/12	130,060	129,240	133,500	133,600	(0.31)	226	71K	9B
1403/02/11	131,520	130,340	134,000	134,020	(0.25)	121	68K	9B
1403/02/10	132,080	132,080	134,600	134,360	(0.19)	982	135K	18B
1403/02/09	131,210	131,210	135,330	134,610	(0.07)	170	40K	5B
1403/02/08	137,070	131,420	137,070	134,710	(0.19)	209	127K	17B
1403/02/05	137,400	134,380	137,400	134,970	0.01	57	26K	3B
1403/02/04	136,000	135,020	138,940	134,960	0.20	144	92K	13B
1403/02/03	134,680	134,680	137,980	134,690	0.01	83	32K	4B
1403/02/02	139,990	134,800	139,990	134,670	0.12	163	56K	8B
1403/02/01	134,430	134,430	140,900	134,510	0.18	144	53K	7B
1403/01/29	134,410	132,950	134,410	134,270	(0.01)	65	20K	3B
1403/01/28	133,350	133,340	133,990	134,290	(0.29)	79	209K	28B
1403/01/27	133,350	133,350	135,000	134,680	(0.01)	132	79K	11B
1403/01/26	133,360	133,360	133,360	134,690	(0.01)	19	6K	801M
1403/01/25	134,400	128,830	134,400	134,700	(0.61)	121	104K	14B
1403/01/21	135,520	135,350	136,800	135,520	0.01	92	27K	4B
1403/01/20	136,990	134,830	136,990	135,510	(0.02)	248	89K	12B
1403/01/19	135,550	135,310	137,350	135,540	0.01	150	74K	10B
1403/01/18	135,890	134,030	135,890	135,530	(0.04)	211	54K	7B
1403/01/15	136,990	133,020	137,890	135,590	0.0	70	20K	3B
1403/01/14	134,700	131,500	137,100	135,590	(0.03)	142	54K	7B
1403/01/11	138,650	135,080	138,650	135,630	0.02	83	12K	2B
1403/01/08	135,010	135,010	137,940	135,600	0.01	55	8K	1B
1403/01/07	138,000	137,330	139,570	135,590	0.04	75	17K	2B
1403/01/06	139,000	137,710	139,880	135,540	0.09	91	31K	4B
1403/01/05	138,990	135,340	139,190	135,420	0.08	107	40K	5B
1402/12/28	137,490	135,590	137,490	135,310	0.01	64	28K	4B
1402/12/27	134,150	133,910	137,390	135,290	0.01	113	29K	4B
1402/12/26	137,790	133,900	137,790	135,280	(0.1)	131	93K	12B
1402/12/23	139,000	134,900	139,480	135,410	0.08	155	76K	10B
1402/12/22	139,970	137,990	140,050	135,300	0.24	139	59K	8B
1402/12/21	140,800	135,010	140,800	134,980	0.58	157	122K	17B
1402/12/20	136,900	136,000	137,070	134,200	2.80	322	431K	59B
1402/12/19	132,800	130,800	135,900	130,550	0.25	98	73K	10B
1402/12/16	131,700	130,050	132,870	130,220	0.13	101	72K	9B
1402/12/15	129,140	129,130	133,190	130,050	0.07	105	39K	5B
1402/12/14	131,890	127,110	131,890	129,960	0.02	84	66K	9B
1402/12/13	129,700	126,800	135,830	129,930	0.43	197	126K	17B
1402/12/12	124,500	124,500	131,150	129,370	0.04	139	103K	13B
1402/12/09	126,030	126,030	129,900	129,320	(0.02)	104	39K	5B
1402/12/08	127,200	126,220	130,000	129,340	(0.02)	130	125K	16B
1402/12/07	125,600	125,600	129,390	129,370	(0.05)	79	32K	4B
1402/12/05	131,340	126,710	131,340	129,440	0.01	104	34K	4B
1402/12/02	126,030	126,030	131,410	129,430	0.12	135	58K	8B
1402/12/01	130,250	129,250	131,400	129,280	0.02	46	20K	3B
1402/11/30	130,140	129,960	135,620	129,250	0.06	71	32K	4B
1402/11/29	126,120	126,120	130,390	129,170	0.05	529	250K	32B
1402/11/28	131,090	125,880	131,090	129,100	(0.15)	377	77K	10B
1402/11/25	128,400	126,550	128,450	129,290	(0.13)	149	54K	7B
1402/11/24	131,150	127,120	131,150	129,460	(0.02)	56	17K	2B
1402/11/23	131,280	127,220	131,280	129,490	(0.03)	60	14K	2B
1402/11/21	130,440	127,800	130,980	129,530	(0.15)	272	165K	21B
1402/11/18	127,210	127,180	130,300	129,730	(0.27)	393	212K	27B
1402/11/17	130,320	128,050	130,320	130,080	(0.17)	823	113K	15B
1402/11/16	128,420	127,300	130,500	130,300	(0.22)	717	114K	15B
1402/11/15	131,490	128,420	131,490	130,590	(0.13)	144	77K	10B
1402/11/14	131,000	127,980	131,390	130,760	(0.43)	1,760	271K	35B
1402/11/11	130,800	128,930	132,290	131,330	(0.24)	1,211	162K	21B
1402/11/10	130,500	128,770	131,750	131,640	(0.23)	807	118K	15B
1402/11/09	129,700	129,000	129,700	131,940	(0.17)	211	58K	7B
1402/11/08	128,920	128,920	133,300	132,160	(0.23)	194	91K	12B
1402/11/07	128,030	128,030	134,000	132,460	(0.03)	129	30K	4B
1402/11/04	135,650	129,340	135,650	132,500	(0.76)	964	395K	52B
1402/11/03	131,200	130,540	135,610	133,510	(1.6)	471	683K	91B
1402/11/02	134,990	131,130	134,990	135,680	(0.14)	152	39K	5B
1402/11/01	134,000	132,320	134,880	135,870	(0.14)	245	54K	7B
1402/10/30	136,000	133,470	136,000	136,060	(0.16)	214	85K	11B
1402/10/27	134,460	134,460	136,000	136,280	(0.04)	113	37K	5B
1402/10/26	136,800	134,260	136,800	136,330	(0.08)	161	71K	10B
1402/10/25	134,200	134,120	136,570	136,440	(0.04)	169	75K	10B
1402/10/24	137,130	134,930	137,130	136,500	(0.04)	344	97K	13B
1402/10/23	134,740	134,010	137,860	136,550	0.04	1,237	267K	37B
1402/10/20	137,070	133,320	137,070	136,500	(0.49)	1,545	264K	36B
1402/10/19	137,560	134,840	139,270	137,170	(0.09)	1,230	210K	29B
1402/10/18	139,390	136,200	139,390	137,300	0.12	114	142K	20B
1402/10/17	137,250	134,140	138,620	137,130	(0.09)	1,482	221K	30B
1402/10/16	137,040	135,040	137,690	137,250	(0.64)	1,371	320K	44B
1402/10/13	135,020	134,100	138,000	138,140	(0.22)	229	66K	9B
1402/10/12	137,800	136,000	137,800	138,440	(0.36)	258	144K	20B
1402/10/11	139,480	137,520	139,480	138,940	(0.25)	107	175K	24B
1402/10/10	140,660	137,940	140,660	139,290	(0.06)	197	78K	11B
1402/10/09	137,500	137,500	140,900	139,370	0.01	166	31K	4B
1402/10/06	137,300	137,300	139,900	139,360	(0.01)	113	22K	3B
1402/10/05	140,300	137,000	140,300	139,370	(0.06)	139	39K	5B
1402/10/04	138,880	136,900	140,000	139,450	(0.29)	408	228K	32B
1402/10/03	139,600	137,780	141,000	139,860	(0.32)	909	211K	29B
1402/10/02	139,700	137,890	140,500	140,310	(0.3)	904	212K	30B
1402/09/29	139,080	138,900	141,400	140,730	(0.18)	319	151K	21B
1402/09/28	139,300	139,010	141,800	140,990	(0.16)	315	126K	18B
1402/09/27	139,360	139,360	142,500	141,210	(0.3)	557	247K	35B
1402/09/25	141,000	139,940	142,980	141,630	(0.13)	318	175K	25B
1402/09/22	139,770	139,750	141,800	141,810	(0.06)	156	77K	11B
1402/09/21	140,200	139,790	142,990	141,890	(0.14)	246	92K	13B
1402/09/20	143,220	139,940	143,220	142,090	(0.15)	312	146K	21B
1402/09/19	139,130	139,130	144,380	142,310	(0.45)	728	280K	40B
1402/09/18	141,100	139,060	144,800	142,960	(0.29)	787	385K	55B
1402/09/15	142,560	141,570	144,500	143,370	(0.27)	412	214K	30B
1402/09/14	142,900	142,000	144,200	143,760	(0.23)	354	395K	57B
1402/09/13	144,400	142,100	145,000	144,090	(0.2)	469	211K	30B
1402/09/12	144,400	142,220	144,400	144,380	(0.39)	1,010	224K	32B
1402/09/11	143,100	143,100	145,980	144,950	(0.48)	340	245K	35B
1402/09/08	144,300	143,150	145,480	145,650	(0.43)	900	200K	29B
1402/09/07	144,260	144,150	147,260	146,280	(0.55)	1,627	297K	43B
1402/09/06	147,990	144,500	147,990	147,090	(0.1)	202	59K	9B
1402/09/05	148,300	145,000	148,300	147,230	(0.02)	758	122K	18B
1402/09/04	145,990	144,710	147,300	147,260	(0.1)	155	51K	7B
1402/09/01	147,410	145,320	148,780	147,410	(0.05)	610	141K	21B
1402/08/30	147,270	145,470	148,800	147,490	0.03	1,525	161K	24B
1402/08/29	147,620	143,420	148,500	147,440	(0.25)	731	151K	22B
1402/08/28	143,860	143,860	148,630	147,810	(0.06)	313	103K	15B
1402/08/27	146,990	145,280	148,000	147,900	(0.12)	307	78K	11B
1402/08/24	144,400	144,400	149,950	148,080	(0.32)	264	109K	16B
1402/08/23	148,810	145,200	148,810	148,550	(0.17)	256	138K	20B
1402/08/21	146,150	141,650	149,840	148,810	(0.19)	294	87K	13B
1402/08/20	149,050	147,290	149,220	149,100	(0.11)	442	103K	15B
1402/08/17	149,000	147,560	150,990	149,260	(0.01)	494	110K	16B
1402/08/16	149,400	148,520	150,330	149,270	0.01	273	96K	14B
1402/08/15	152,000	149,280	152,000	149,260	0.05	131	54K	8B
1402/08/14	147,710	144,930	154,490	149,180	0.48	218	228K	34B
1402/08/13	148,160	147,700	154,490	148,470	0.07	140	81K	12B
1402/08/10	145,500	142,110	150,890	148,370	(0.05)	299	82K	12B
1402/08/09	144,990	144,990	148,480	148,450	(0.1)	132	68K	10B
1402/08/08	144,070	144,070	149,000	148,600	0.01	142	93K	14B
1402/08/07	144,000	144,000	150,000	148,590	0.99	293	465K	69B
1402/08/06	141,600	141,600	145,990	147,140	(0.29)	115	51K	7B
1402/08/03	143,600	140,790	149,900	147,570	(0.3)	219	243K	36B
1402/08/02	143,040	142,910	144,000	148,020	(0.62)	147	114K	16B
1402/08/01	145,000	142,800	149,500	148,950	(0.9)	501	194K	28B
1402/07/30	150,000	145,890	150,000	150,310	(0.58)	543	153K	23B
1402/07/29	147,200	147,200	151,000	151,180	(0.17)	223	83K	12B
1402/07/26	151,610	149,000	151,610	151,430	(0.17)	355	116K	17B
1402/07/25	151,750	151,100	153,000	151,690	0.01	295	80K	12B
1402/07/24	151,650	150,770	152,200	151,680	(0.07)	226	139K	21B
1402/07/23	147,020	147,010	152,240	151,790	(0.37)	374	274K	41B
1402/07/22	152,000	147,850	152,000	152,350	(0.16)	229	54K	8B
1402/07/19	149,080	149,080	152,100	152,590	(0.22)	251	83K	12B
1402/07/18	153,000	149,900	153,000	152,920	(0.07)	118	22K	3B
1402/07/17	150,370	149,680	151,900	153,020	(0.21)	126	65K	10B
1402/07/16	150,360	149,080	153,580	153,340	(0.27)	302	86K	13B
1402/07/15	151,110	150,050	153,000	153,760	(0.15)	210	64K	10B
1402/07/12	155,300	151,050	155,300	153,990	(0.1)	165	66K	10B
1402/07/10	150,760	150,760	153,500	154,150	(0.15)	185	53K	8B
1402/07/09	151,010	150,310	152,990	154,380	(0.16)	148	56K	9B
1402/07/08	154,700	151,530	156,000	154,620	(0.03)	144	38K	6B
1402/07/05	150,150	150,150	154,490	154,670	(0.03)	151	53K	8B
1402/07/04	154,990	153,540	154,990	154,720	(0.03)	106	38K	6B
1402/07/03	150,100	150,100	154,240	154,770	(0.08)	115	38K	6B
1402/07/01	152,500	152,500	154,980	154,900	(0.05)	121	45K	7B
1402/06/29	150,750	150,100	153,480	154,970	(0.12)	117	46K	7B
1402/06/28	155,950	154,400	156,200	155,150	0.0	92	25K	4B
1402/06/27	156,390	154,580	156,390	155,150	0.01	123	44K	7B
1402/06/26	158,980	155,030	158,980	155,130	0.03	131	16K	2B
1402/06/22	156,950	155,780	156,950	155,090	0.17	122	146K	23B
1402/06/21	154,440	154,440	157,140	154,820	0.05	109	27K	4B
1402/06/20	154,350	154,000	156,220	154,740	(0.07)	122	171K	26B
1402/06/19	156,400	151,410	156,850	154,850	0.23	137	127K	20B
1402/06/18	158,970	156,400	158,970	154,500	0.25	283	98K	15B
1402/06/14	157,490	152,400	157,490	154,110	0.05	211	97K	15B
1402/06/13	155,000	151,760	155,000	154,030	(0.01)	145	151K	23B
1402/06/12	152,010	152,010	156,390	154,040	0.0	175	102K	16B
1402/06/11	157,400	151,450	157,400	154,040	1.91	231	565K	87B
1402/06/08	151,150	148,000	157,000	151,160	0.65	356	236K	36B
1402/06/07	151,310	145,000	151,310	150,180	4.20	551	714K	107B
1402/06/06	142,130	141,100	144,190	144,120	4.94	560	2M	226B
1402/06/05	138,500	137,000	143,000	137,330	0.20	197	81K	11B
1402/06/04	134,430	134,430	139,900	137,060	0.09	192	49K	7B
1402/06/01	134,110	134,000	139,590	136,930	0.05	271	51K	7B
1402/05/31	137,710	134,110	137,710	136,860	(0.02)	194	47K	6B
1402/05/30	136,010	135,000	138,500	136,890	(0.01)	79	18K	3B
1402/05/29	139,720	134,700	139,720	136,900	(0.01)	126	29K	4B
1402/05/28	134,020	134,020	136,920	136,910	(0.07)	289	108K	15B
1402/05/25	134,300	134,130	136,990	137,000	(0.02)	133	25K	3B
1402/05/24	135,000	134,200	137,050	137,030	(0.01)	134	23K	3B
1402/05/23	135,690	135,000	138,560	137,050	(0.06)	99	42K	6B
1402/05/22	136,460	135,200	138,220	137,130	(0.09)	164	66K	9B
1402/05/21	137,100	134,000	138,000	137,250	(0.1)	150	53K	7B
1402/05/18	144,000	137,330	144,000	137,390	0.15	185	57K	8B
1402/05/17	137,240	134,320	137,240	137,180	(0.04)	117	45K	6B
1402/05/16	135,900	135,840	137,500	137,240	(0.04)	161	88K	12B
1402/05/15	136,300	134,000	137,000	137,300	(0.03)	84	27K	4B
1402/05/14	138,140	135,450	138,490	137,340	0.03	191	65K	9B
1402/05/10	137,400	134,050	139,580	137,300	(0.05)	132	41K	6B
1402/05/09	133,020	132,000	137,500	137,370	(0.41)	354	156K	21B
1402/05/08	136,000	131,570	136,550	137,940	(0.4)	204	65K	9B
1402/05/07	138,030	135,670	141,000	138,490	(0.01)	284	99K	14B
1402/05/04	139,190	135,100	139,190	138,510	(0.15)	185	67K	9B
1402/05/03	141,650	135,550	141,650	138,720	0.01	130	37K	5B
1402/05/02	137,980	134,010	141,650	138,700	(0.04)	175	53K	7B
1402/05/01	133,000	133,000	136,960	138,750	(0.8)	381	170K	23B
1402/04/31	134,760	134,760	137,770	139,870	(1.4)	392	198K	27B
1402/04/28	145,000	138,210	145,760	141,850	2.18	429	458K	66B
1402/04/27	136,990	134,160	142,900	138,820	0.02	315	114K	16B
1402/04/26	138,200	134,810	138,200	138,790	(2.19)	363	308K	42B
1402/04/25	144,000	135,500	144,000	141,900	(0.48)	220	95K	13B
1402/04/24	149,340	138,500	149,340	142,580	0.15	161	112K	16B
1402/04/21	143,500	142,290	148,000	142,370	(4.94)	395	954K	136B
1402/04/20	149,990	143,250	150,000	149,770	(0.15)	186	114K	17B
1402/04/19	147,300	147,300	153,000	149,990	(0.42)	297	159K	24B
1402/04/18	151,000	147,700	151,000	150,630	(2.84)	806	448K	67B
1402/04/17	155,850	150,880	156,800	155,040	(1.0)	583	251K	38B
1402/04/14	153,500	153,500	156,760	156,610	(0.11)	200	128K	20B
1402/04/13	154,100	153,650	158,450	156,780	(1.39)	685	331K	51B
1402/04/12	160,650	154,300	160,650	158,990	(0.26)	386	124K	20B
1402/04/11	155,140	155,140	160,510	159,410	(0.7)	453	231K	36B
1402/04/10	155,650	155,650	161,250	160,530	(0.47)	503	253K	40B
1402/04/07	158,720	155,140	162,200	161,280	(1.24)	521	231K	36B
1402/04/06	160,100	159,000	164,270	163,300	(0.29)	545	329K	54B
1402/04/05	158,260	158,260	164,290	163,780	3.65	574	740K	121B
1402/04/04	154,950	154,800	158,260	158,020	4.84	591	738K	117B
1402/04/03	152,950	149,000	154,800	150,730	0.96	337	252K	39B
1402/03/31	149,500	147,470	151,440	149,290	0.47	277	293K	44B
1402/03/30	145,550	145,550	150,950	148,590	0.97	268	1M	218B
1402/03/29	149,900	144,910	149,900	147,160	1.56	227	859K	126B
1402/03/28	147,900	142,100	147,900	144,900	0.46	256	234K	34B
1402/03/27	148,500	144,800	148,500	144,230	0.16	221	83K	12B
1402/03/24	147,810	142,000	147,810	144,000	0.15	390	319K	46B
1402/03/23	144,000	140,330	144,600	143,780	(0.22)	307	188K	27B
1402/03/22	146,010	138,810	146,450	144,100	(1.21)	556	223K	31B
1402/03/21	140,050	140,050	150,000	145,860	(0.66)	1,060	403K	59B
1402/03/20	146,710	146,680	149,890	146,830	(4.9)	1,074	1M	177B
1402/03/17	162,000	154,360	162,000	154,390	(4.98)	1,437	1M	175B
1402/03/08	188,100	188,100	192,000	189,480	0.07	1,663	1M	207B
1402/03/07	189,360	188,020	192,140	189,340	(0.73)	770	776K	147B
1402/03/06	190,500	187,300	193,500	190,740	1.68	804	593K	113B
1402/03/03	191,900	185,500	192,960	187,590	1.46	715	320K	61B
1402/03/02	182,090	180,200	186,000	184,890	(0.71)	776	328K	60B
1402/03/01	188,330	182,630	191,760	186,210	0.46	1,190	569K	106B
1402/02/31	183,100	183,100	187,500	185,360	1.49	674	358K	67B
1402/02/30	182,890	179,090	182,890	182,630	4.85	964	869K	159B
1402/02/27	173,010	173,010	179,970	174,190	0.51	268	113K	20B
1402/02/25	180,100	172,540	180,100	173,310	0.50	333	157K	28B
1402/02/24	178,800	173,580	178,960	172,450	1.17	415	154K	27B
1402/02/23	180,910	168,000	180,950	170,460	(3.61)	914	1M	204B
1402/02/20	180,000	173,120	182,780	176,840	1.59	848	527K	93B
1402/02/19	162,100	162,100	179,090	174,080	2.06	702	327K	58B
1402/02/18	173,630	170,520	173,630	170,570	(4.97)	1,029	1M	247B
1402/02/17	182,570	177,100	185,120	179,490	(1.78)	1,168	758K	136B
1402/02/16	183,220	181,880	185,880	182,740	(0.97)	894	499K	91B
1402/02/13	188,450	182,730	189,960	184,530	(3.16)	1,847	768K	142B
1402/02/12	198,900	188,950	198,900	190,560	(1.58)	1,516	688K	131B
1402/02/11	199,800	185,260	199,800	193,620	1.47	1,116	684K	132B
1402/02/10	190,000	183,990	193,000	190,820	3.81	1,194	2M	350B
1402/02/09	179,900	179,050	184,010	183,810	4.88	1,216	2M	361B
1402/02/06	173,500	169,000	175,890	175,250	4.61	1,050	2M	347B
1402/02/05	167,500	167,000	167,520	167,520	5.00	1,230	2M	409B
1402/02/04	155,040	155,040	160,030	159,550	4.68	598	933K	149B
1402/01/30	149,210	149,140	154,800	152,410	0.88	590	612K	93B
1402/01/29	151,790	149,540	152,990	151,080	(0.01)	770	710K	107B
1402/01/28	151,900	148,000	151,900	151,090	(0.22)	446	280K	42B
1402/01/27	152,990	149,000	152,990	151,430	(0.34)	594	396K	60B
1402/01/26	152,500	151,300	153,300	151,940	2.00	672	729K	111B
1402/01/22	148,000	143,250	152,500	148,960	(0.26)	593	249K	37B
1402/01/21	152,900	147,000	152,900	149,350	(0.02)	865	522K	78B
1402/01/20	153,000	149,000	153,000	149,380	2.06	696	517K	78B
1402/01/19	140,010	140,010	146,480	146,360	4.91	987	2M	364B
1402/01/16	140,000	137,320	143,290	139,510	0.49	639	336K	47B
1402/01/15	142,000	136,910	143,400	138,830	1.43	828	480K	67B
1402/01/14	138,400	130,000	142,460	136,870	0.88	887	698K	96B
1402/01/09	135,930	133,730	138,360	135,680	2.96	684	442K	61B
1402/01/08	134,390	132,950	135,990	131,780	0.83	453	206K	28B
1402/01/06	129,320	129,310	133,500	130,410	0.57	508	244K	32B
1402/01/05	130,010	128,360	132,990	129,670	(0.05)	645	403K	52B
1401/12/28	132,990	128,900	133,490	129,730	1.01	584	508K	66B
1401/12/27	123,300	123,300	128,800	128,430	4.70	685	757K	97B
1401/12/24	123,290	122,200	125,750	122,670	0.71	566	309K	38B
1401/12/23	123,700	121,780	124,840	121,810	0.02	425	166K	20B
1401/12/22	121,410	119,900	125,000	121,780	0.30	599	903K	110B
1401/12/21	122,160	119,580	122,530	121,410	(1.06)	621	547K	66B
1401/12/20	123,950	120,520	123,950	122,710	0.25	310	395K	49B
1401/12/15	122,520	121,500	124,970	122,410	(0.11)	446	398K	49B
1401/12/14	126,400	122,000	126,400	122,540	(0.05)	422	252K	31B
1401/12/13	125,800	121,910	125,800	122,600	(2.54)	636	859K	105B
1401/12/10	127,400	123,820	127,400	125,800	(0.06)	377	191K	24B
1401/12/09	123,170	123,170	127,990	125,870	0.70	841	1M	147B
1401/12/08	125,990	122,000	128,020	125,000	(0.52)	971	774K	97B
1401/12/07	128,040	122,240	128,040	125,650	3.03	1,324	1M	148B
1401/12/06	118,000	118,000	122,020	121,950	4.94	871	2M	193B
1401/12/03	118,020	116,000	118,020	116,210	0.0	485	337K	39B
1401/12/02	117,690	113,540	117,900	116,210	3.38	662	610K	71B
1401/12/01	111,980	110,130	115,950	112,410	1.44	547	347K	40B
1401/11/30	109,010	109,010	112,930	110,810	(0.52)	692	417K	46B
1401/11/26	109,850	109,100	110,390	111,390	(0.92)	533	260K	28B
1401/11/25	111,410	109,950	112,950	112,420	(0.83)	947	282K	31B
1401/11/24	114,700	111,360	114,700	113,360	(0.57)	778	274K	31B
1401/11/23	115,860	112,500	115,860	114,010	(0.27)	388	238K	27B
1401/11/19	116,800	114,060	116,800	114,320	0.01	230	60K	7B
1401/11/18	113,300	113,300	115,180	114,310	(0.02)	313	275K	31B
1401/11/17	113,000	112,660	115,760	114,330	(0.03)	244	93K	11B
1401/11/16	115,000	113,530	115,000	114,370	(0.11)	510	272K	31B
1401/11/12	114,510	113,580	116,000	114,500	(0.01)	250	282K	32B
1401/11/11	115,020	113,970	117,080	114,510	0.20	392	157K	18B
1401/11/10	113,150	112,300	118,220	114,280	0.37	376	208K	24B
1401/11/09	114,570	110,880	115,780	113,860	(1.66)	775	573K	65B
1401/11/08	116,250	114,560	116,980	115,780	(0.14)	545	604K	70B
1401/11/05	116,000	114,760	117,000	115,940	(0.25)	561	341K	39B
1401/11/04	116,770	115,680	117,390	116,230	(0.27)	614	356K	41B
1401/11/03	116,820	115,850	118,000	116,540	0.31	587	406K	47B
1401/11/02	113,790	113,790	118,800	116,180	2.06	894	835K	97B
1401/11/01	115,000	113,010	116,000	113,830	1.25	1,120	768K	87B
1401/10/28	113,470	112,010	113,890	112,430	(0.7)	1,646	778K	87B
1401/10/27	113,470	112,450	113,480	113,220	(0.58)	1,618	765K	87B
1401/10/26	113,300	113,000	116,990	113,880	0.51	1,509	941K	107B
1401/10/24	114,010	109,580	115,340	113,300	(1.77)	991	869K	98B
1401/10/21	117,600	114,350	117,600	115,340	(0.87)	1,313	892K	103B
1401/10/20	119,040	114,970	119,040	116,350	(2.26)	2,333	2M	180B
1401/10/18	118,980	117,570	120,970	119,040	0.10	1,587	941K	112B
1401/10/17	120,180	118,360	120,180	118,920	(1.06)	1,572	1M	159B
1401/10/14	119,130	119,120	121,000	120,190	(0.27)	355	553K	66B
1401/10/13	120,120	118,470	121,700	120,510	(0.97)	1,089	840K	101B
1401/10/12	126,800	118,990	126,800	121,690	0.55	913	696K	85B
1401/10/11	117,520	117,520	124,000	121,020	(2.01)	1,004	1M	157B
1401/10/10	127,000	122,700	127,900	123,500	(4.37)	1,123	1M	170B
1401/10/07	129,000	125,810	129,180	129,150	4.97	866	2M	276B
1401/10/05	120,010	119,850	125,060	123,030	3.29	1,375	2M	254B
1401/10/04	120,780	118,760	120,780	119,110	0.67	816	2M	270B
1401/10/03	116,510	116,500	119,160	118,320	0.76	648	875K	103B
1401/09/30	117,610	116,600	117,610	117,430	(0.08)	240	319K	37B
1401/09/29	116,780	116,780	118,380	117,520	0.38	432	674K	79B
1401/09/28	117,500	116,800	117,500	117,070	0.08	300	468K	55B
1401/09/27	118,990	116,080	118,990	116,980	(0.26)	736	516K	60B
1401/09/26	117,830	116,500	117,840	117,290	(0.46)	279	497K	58B
1401/09/22	118,740	117,030	118,990	117,830	0.80	342	540K	64B
1401/09/21	117,730	116,060	117,730	116,900	(0.37)	220	1M	120B
1401/09/20	117,700	115,000	117,700	117,330	(0.33)	348	305K	36B
1401/09/15	120,890	117,170	120,890	117,720	(0.47)	450	712K	84B
1401/09/14	121,200	117,000	121,200	118,280	(0.27)	366	619K	73B
1401/09/13	118,610	117,300	119,580	118,600	(0.7)	400	320K	38B
1401/09/12	119,200	118,610	119,780	119,440	(0.12)	148	124K	15B
1401/09/09	119,630	118,500	119,900	119,580	(0.05)	116	92K	11B
1401/09/08	119,830	118,600	120,500	119,640	0.02	116	76K	9B
1401/09/07	119,290	118,500	120,490	119,620	(0.02)	142	42K	5B
1401/09/06	119,800	117,850	119,990	119,640	(0.07)	308	340K	41B
1401/09/05	121,470	117,580	121,470	119,720	(0.06)	201	55K	7B
1401/09/02	119,150	118,900	120,550	119,790	(0.11)	271	206K	25B
1401/09/01	120,000	119,260	120,500	119,920	(0.02)	177	81K	10B
1401/08/30	120,000	118,300	121,000	119,940	0.0	209	328K	39B
1401/08/29	123,170	118,410	123,170	119,940	0.06	169	283K	34B
1401/08/28	121,170	117,330	121,980	119,870	(1.01)	338	410K	49B
1401/08/25	121,850	121,000	122,570	121,090	0.15	160	97K	12B
1401/08/24	119,100	119,100	122,570	120,910	0.31	230	164K	20B
1401/08/23	121,050	118,460	122,580	120,540	(0.41)	292	575K	69B
1401/08/22	122,450	118,870	122,450	121,040	(0.24)	271	143K	17B
1401/08/21	123,940	121,050	123,990	121,330	0.08	296	119K	14B
1401/08/18	121,000	117,980	123,530	121,230	0.12	282	182K	22B
1401/08/17	124,250	120,610	124,260	121,080	0.52	450	377K	46B
1401/08/16	116,980	115,710	121,080	120,450	4.45	654	1M	151B
1401/08/15	117,990	115,100	118,100	115,320	2.00	386	386K	45B
1401/08/14	111,370	111,370	115,360	113,060	2.90	459	434K	50B
1401/08/11	111,400	109,800	112,390	109,870	0.15	171	77K	9B
1401/08/10	110,090	110,090	113,320	109,710	0.24	133	88K	10B
1401/08/09	110,000	109,330	111,900	109,450	0.11	134	51K	6B
1401/08/08	109,990	108,980	111,200	109,330	0.39	223	243K	27B
1401/08/07	111,950	106,750	111,950	108,910	(0.35)	366	1M	113B
1401/08/04	110,120	106,300	111,700	109,290	(2.29)	504	500K	54B
1401/08/03	112,180	110,230	112,790	111,850	(0.29)	950	431K	48B
1401/08/02	114,960	110,000	114,960	112,180	(0.56)	326	297K	33B
1401/08/01	115,790	110,000	115,800	112,810	0.28	284	326K	37B
1401/07/26	113,000	111,100	113,000	112,490	(0.05)	122	133K	15B
1401/07/25	110,750	110,750	112,580	112,550	(0.03)	79	35K	4B
1401/07/24	114,400	110,840	114,400	112,580	(0.1)	96	61K	7B
1401/07/23	110,940	110,920	113,170	112,690	(0.05)	137	112K	13B
1401/07/20	110,780	110,730	113,500	112,750	(0.04)	143	113K	13B
1401/07/19	114,360	112,750	114,910	112,800	0.03	107	77K	9B
1401/07/18	109,080	109,080	113,000	112,770	(0.01)	172	283K	32B
1401/07/17	114,120	109,820	114,120	112,780	(1.17)	1,277	335K	37B
1401/07/16	114,140	110,220	114,400	114,120	(0.02)	55	34K	4B
1401/07/10	110,600	110,020	114,690	114,140	(0.32)	174	175K	20B
1401/07/09	116,340	109,440	116,340	114,510	(0.6)	295	158K	18B
1401/07/06	112,610	112,610	116,890	115,200	(0.04)	249	163K	19B
1401/07/04	112,150	112,150	116,880	115,250	(0.1)	264	211K	24B
1401/07/02	115,000	112,110	116,110	115,360	(0.65)	340	205K	23B
1401/06/30	116,440	114,540	116,440	116,110	(0.06)	145	116K	13B
1401/06/29	114,580	114,340	117,000	116,180	(0.04)	162	100K	12B
1401/06/28	115,650	115,510	116,580	116,230	(0.03)	146	73K	8B
1401/06/27	117,180	115,640	117,180	116,270	(0.02)	163	49K	6B
1401/06/23	114,890	114,890	117,890	116,290	(0.01)	137	185K	21B
1401/06/22	115,130	115,010	118,700	116,300	(0.03)	441	246K	29B
1401/06/21	116,870	114,270	116,870	116,330	(0.03)	198	71K	8B
1401/06/20	112,340	112,340	117,650	116,370	(0.15)	265	99K	11B
1401/06/19	114,120	112,000	116,840	116,550	(0.38)	406	199K	23B
1401/06/16	118,400	114,250	118,400	117,000	(0.43)	364	137K	16B
1401/06/15	117,000	115,000	118,700	117,500	(0.14)	280	141K	16B
1401/06/14	118,850	117,110	119,700	117,670	0.08	367	191K	23B
1401/06/13	118,900	118,150	120,000	117,580	0.46	486	207K	25B
1401/06/12	116,890	115,850	119,800	117,040	1.55	770	439K	52B
1401/06/09	114,100	114,070	117,000	115,250	0.74	605	431K	50B
1401/06/08	113,430	113,000	117,000	114,400	2.23	907	475K	55B
1401/06/07	106,700	106,010	112,030	111,900	4.87	1,196	2M	251B
1401/06/06	108,950	108,240	110,500	106,700	0.50	275	129K	14B
1401/06/05	108,500	108,000	110,530	106,170	0.63	326	130K	14B
1401/06/02	107,000	107,000	108,000	105,510	0.23	152	66K	7B
1401/06/01	104,980	102,850	106,990	105,270	0.01	179	81K	8B
1401/05/31	105,600	103,220	105,600	105,260	(0.8)	264	253K	26B
1401/05/30	107,480	103,000	107,490	106,110	(1.66)	448	333K	35B
1401/05/29	107,900	104,280	107,900	107,900	(0.46)	306	113K	12B
1401/05/26	109,950	104,740	109,950	108,400	(1.15)	392	235K	25B
1401/05/25	110,000	106,800	110,000	109,660	(0.38)	319	137K	15B
1401/05/24	109,000	108,300	109,970	110,080	(0.08)	189	52K	6B
1401/05/23	109,500	109,400	111,350	110,170	(0.06)	176	79K	9B
1401/05/22	109,430	109,400	111,350	110,240	(0.02)	185	81K	9B
1401/05/19	110,970	109,600	110,970	110,260	0.01	152	88K	10B
1401/05/18	111,430	110,350	111,430	110,250	0.12	171	140K	16B
1401/05/15	111,500	110,900	111,690	110,120	0.24	192	142K	16B
1401/05/12	110,000	109,760	111,400	109,860	0.09	142	187K	21B
1401/05/11	111,020	109,660	111,490	109,760	0.09	186	139K	15B
1401/05/10	111,370	109,500	111,370	109,660	0.05	123	75K	8B
1401/05/09	111,990	108,500	111,990	109,600	(0.04)	257	134K	15B
1401/05/08	110,200	109,700	112,870	109,640	0.25	277	131K	15B
1401/05/05	109,650	108,000	110,000	109,370	0.16	346	231K	25B
1401/05/04	108,250	107,550	109,990	109,200	(0.12)	318	239K	26B
1401/05/03	107,700	104,450	109,780	109,330	(0.55)	322	126K	13B
1401/05/02	110,710	107,510	112,000	109,940	(0.09)	246	89K	10B
1401/05/01	112,880	109,930	112,880	110,040	1.24	582	423K	47B
1401/04/29	111,790	108,560	111,790	108,690	0.31	408	173K	19B
1401/04/28	110,000	109,200	112,000	108,350	0.79	517	212K	23B
1401/04/26	103,500	102,000	110,950	107,500	1.71	662	812K	87B
1401/04/25	105,100	103,000	106,850	105,690	(0.66)	375	170K	18B
1401/04/22	106,930	105,300	106,930	106,390	(0.14)	203	133K	14B
1401/04/21	105,050	104,300	108,370	106,540	(0.23)	283	254K	27B
1401/04/20	108,600	105,350	108,600	106,790	(0.07)	236	361K	38B
1401/04/18	107,000	106,670	109,400	106,860	0.14	197	100K	11B
1401/04/15	109,400	107,000	109,400	106,710	0.41	248	250K	27B
1401/04/14	109,410	107,590	109,410	106,270	0.11	154	39K	4B
1401/04/13	107,000	107,000	109,100	106,150	0.33	244	103K	11B
1401/04/12	106,200	106,200	108,100	105,800	0.13	158	55K	6B
1401/04/11	105,690	105,430	107,290	105,660	0.09	187	104K	11B
1401/04/08	108,100	105,280	108,500	105,560	0.35	421	257K	27B
1401/04/07	106,790	104,410	107,000	105,190	0.01	280	256K	27B
1401/04/06	102,320	102,320	106,000	105,180	(0.2)	302	340K	36B
1401/04/05	102,330	102,330	106,800	105,390	(1.36)	742	695K	73B
1401/04/04	108,810	102,910	108,810	106,840	(0.79)	437	203K	21B
1401/04/01	107,910	105,380	109,470	107,690	(1.61)	1,151	764K	82B
1401/03/31	108,000	106,640	110,000	109,450	(0.47)	823	233K	25B
1401/03/30	109,480	108,000	110,990	109,970	(0.83)	616	366K	40B
1401/03/29	110,180	108,060	111,450	110,890	(1.78)	539	398K	43B
1401/03/28	116,060	110,260	116,060	112,900	(1.65)	464	364K	40B
1401/03/25	115,390	113,200	115,390	114,790	(0.07)	259	97K	11B
1401/03/24	114,900	113,710	118,400	114,870	(0.09)	382	190K	22B
1401/03/23	116,770	114,500	119,290	114,970	0.72	416	255K	30B
1401/03/22	116,300	112,980	116,300	114,150	(0.67)	1,035	582K	66B
1401/03/21	113,000	110,560	116,000	114,920	(0.41)	1,296	499K	57B
1401/03/18	115,340	115,330	116,800	115,390	0.05	278	380K	44B
1401/03/17	110,440	110,440	117,000	115,330	(0.79)	1,631	976K	113B
1401/03/16	112,990	107,350	112,990	116,250	(0.92)	84	140K	16B
1401/03/08	132,390	128,430	134,010	131,680	(0.28)	781	468K	62B
1401/03/07	133,000	131,420	133,290	132,050	(0.02)	467	223K	29B
1401/03/04	130,100	130,100	133,740	132,080	(0.02)	434	433K	57B
1401/03/03	129,400	129,400	132,970	132,110	(0.11)	448	500K	66B
1401/03/02	134,900	129,000	135,500	132,250	(0.56)	539	366K	48B
1401/03/01	135,990	132,350	135,990	132,990	1.99	723	487K	65B
1401/02/31	130,000	127,020	134,700	130,400	0.58	776	478K	62B
1401/02/28	129,180	126,820	130,880	129,650	(1.24)	366	578K	75B
1401/02/27	130,500	130,020	133,980	131,280	(0.27)	447	380K	50B
1401/02/26	134,470	130,400	134,470	131,640	(0.54)	523	382K	50B
1401/02/25	131,200	129,510	134,520	132,360	(0.84)	411	414K	55B
1401/02/24	133,000	133,000	135,080	133,480	0.95	470	476K	64B
1401/02/21	129,750	129,740	134,420	132,230	2.51	494	603K	80B
1401/02/20	128,470	126,040	130,110	128,990	(0.64)	504	596K	77B
1401/02/19	131,000	126,590	131,000	129,820	(0.28)	402	119K	15B
1401/02/18	129,810	129,800	132,470	130,180	0.22	300	169K	22B
1401/02/17	134,250	129,550	134,250	129,900	0.97	554	418K	55B
1401/02/12	127,900	125,150	133,220	128,650	0.58	559	796K	102B
1401/02/11	129,090	126,010	129,150	127,910	(0.52)	478	391K	50B
1401/02/10	128,890	125,720	129,410	128,580	(0.64)	509	346K	44B
1401/02/07	129,740	128,000	131,070	129,410	(0.26)	485	654K	85B
1401/02/06	130,000	128,500	132,610	129,750	0.30	599	1M	148B
1401/02/05	125,780	124,130	130,530	129,360	1.21	549	847K	110B
1401/02/04	130,000	127,000	131,470	127,810	(1.3)	584	660K	84B
1401/01/31	133,000	128,200	133,540	129,490	0.83	788	756K	98B
1401/01/30	123,500	122,210	130,230	128,420	3.54	789	1M	146B
1401/01/29	118,500	118,500	124,330	124,030	4.75	826	3M	347B
1401/01/28	117,640	116,270	121,300	118,410	1.62	527	547K	65B
1401/01/27	118,000	116,250	119,000	116,520	0.30	471	531K	62B
1401/01/24	112,770	112,770	117,990	116,170	0.52	419	405K	47B
1401/01/23	118,300	114,680	118,300	115,570	(4.26)	1,224	1M	128B
1401/01/22	118,270	117,540	124,480	120,710	1.71	504	550K	67B
1401/01/21	116,680	116,680	119,700	118,680	(0.25)	621	529K	63B
1401/01/20	118,020	114,120	120,050	118,980	(0.95)	600	495K	59B
1401/01/17	123,010	118,220	123,010	120,120	0.82	582	678K	81B
1401/01/16	116,100	113,500	122,420	119,140	0.94	799	1M	145B
1401/01/15	118,350	112,790	118,370	118,030	4.69	1,236	2M	287B
1401/01/14	111,800	110,360	115,950	112,740	0.80	1,209	1M	129B
1401/01/10	112,690	110,610	112,690	111,840	0.20	675	419K	47B
1401/01/09	111,200	110,590	112,850	111,620	(0.17)	483	338K	38B
1401/01/08	113,850	111,200	113,850	111,810	0.04	736	569K	64B
1401/01/07	114,000	110,950	114,000	111,770	0.73	700	482K	54B
1401/01/06	112,000	109,200	114,400	110,960	1.84	2,682	2M	215B
1400/12/28	106,580	106,580	110,950	108,960	0.14	790	939K	102B
1400/12/25	106,570	105,100	107,630	108,810	(0.74)	470	170K	18B
1400/12/24	106,100	106,100	111,320	109,620	(0.23)	465	296K	32B
1400/12/23	108,990	105,640	111,950	109,870	(1.19)	711	343K	37B
1400/12/22	111,890	108,640	113,660	111,190	(0.06)	754	416K	46B
1400/12/21	110,000	108,400	113,140	111,260	2.67	955	753K	84B
1400/12/18	108,300	107,600	111,180	108,370	0.82	667	375K	41B
1400/12/17	106,810	102,750	112,000	107,490	0.37	767	830K	89B
1400/12/16	107,140	106,150	107,140	107,090	4.95	1,126	2M	263B
1400/12/15	100,010	99,340	102,110	102,040	4.93	1,118	2M	194B
1400/12/14	94,990	94,990	97,330	97,250	4.91	702	1M	126B
1400/12/11	93,500	93,000	93,980	92,700	0.23	217	182K	17B
1400/12/09	94,000	91,990	94,000	92,490	0.22	251	159K	15B
1400/12/08	92,530	92,040	93,450	92,290	0.07	188	108K	10B
1400/12/07	95,800	92,000	95,800	92,230	0.96	543	325K	30B
1400/12/04	91,470	90,000	91,470	91,350	(0.14)	237	161K	15B
1400/12/03	90,050	89,940	92,460	91,480	(0.21)	354	151K	14B
1400/12/02	89,100	89,100	92,610	91,670	(0.61)	466	231K	21B
1400/12/01	93,130	90,880	93,170	92,230	(0.12)	198	78K	7B
1400/11/30	94,000	91,950	94,490	92,340	0.08	273	97K	9B
1400/11/27	93,100	91,160	93,890	92,270	0.27	345	141K	13B
1400/11/25	91,700	90,080	92,980	92,020	(0.11)	461	235K	22B
1400/11/24	92,000	89,260	92,600	92,120	(0.5)	371	207K	19B
1400/11/23	92,600	91,600	92,980	92,580	(0.02)	457	185K	17B
1400/11/20	92,670	90,920	95,000	92,600	(0.1)	295	280K	26B
1400/11/19	91,080	91,000	93,780	92,690	(0.71)	289	250K	23B
1400/11/18	91,290	90,880	93,900	93,350	(1.33)	312	395K	37B
1400/11/17	94,500	91,290	94,900	94,610	(1.54)	308	253K	23B
1400/11/16	96,220	94,500	98,000	96,090	(0.14)	332	229K	22B
1400/11/13	96,250	94,120	97,760	96,220	(0.03)	592	215K	21B
1400/11/12	96,290	95,160	96,970	96,250	(0.04)	264	370K	36B
1400/11/11	96,750	93,060	99,000	96,290	(0.48)	410	352K	34B
1400/11/10	99,950	93,010	99,950	96,750	0.74	780	824K	80B
1400/11/09	94,000	92,560	97,290	96,040	3.65	571	614K	59B
1400/11/06	91,000	88,800	92,690	92,660	4.96	741	1M	137B
1400/11/05	88,280	88,250	89,980	88,280	(4.96)	416	1M	128B
1400/11/04	92,910	92,870	94,300	92,890	(4.97)	668	2M	142B
1400/11/03	102,000	97,720	102,000	97,750	(4.97)	549	1M	125B
1400/11/02	104,870	99,630	104,870	102,860	(1.92)	498	383K	39B
1400/10/28	106,410	104,740	106,600	104,870	(4.88)	533	1M	117B
1400/10/27	111,680	106,700	112,700	110,250	(1.06)	533	381K	42B
1400/10/26	116,620	111,120	118,880	111,430	(4.73)	816	2M	168B
1400/10/25	116,540	111,770	120,000	116,960	0.31	666	616K	72B
1400/10/22	114,610	112,630	116,500	116,600	(1.64)	456	318K	36B
1400/10/21	116,310	114,500	117,990	118,540	(0.51)	343	139K	16B
1400/10/20	115,000	114,220	117,970	119,150	(0.88)	390	182K	21B
1400/10/19	120,520	115,710	120,520	120,210	(0.87)	326	185K	22B
1400/10/18	118,750	118,750	122,440	121,260	(0.17)	263	144K	17B
1400/10/15	121,790	119,010	122,300	121,470	(0.26)	269	190K	23B
1400/10/14	120,100	118,500	123,000	121,790	(0.89)	303	301K	36B
1400/10/13	124,430	121,010	125,000	122,880	(0.13)	252	200K	25B
1400/10/12	120,120	120,120	124,490	123,040	(0.08)	380	234K	29B
1400/10/11	122,030	120,100	124,990	123,140	(1.9)	638	474K	58B
1400/10/08	124,060	123,500	129,000	125,530	(0.42)	712	479K	60B
1400/10/07	126,640	124,090	126,640	126,060	4.52	1,168	926K	117B
1400/10/06	122,900	120,460	124,990	120,610	0.85	489	278K	34B
1400/10/05	121,500	117,450	124,140	119,590	1.15	446	311K	38B
1400/10/04	120,040	117,220	120,060	118,230	3.39	606	534K	64B
1400/10/01	110,430	110,430	115,540	114,350	3.92	704	741K	85B
1400/09/30	111,760	109,020	111,760	110,040	(0.27)	509	738K	81B
1400/09/29	108,900	108,900	111,800	110,340	0.14	265	263K	29B
1400/09/28	112,460	108,620	112,470	110,190	0.29	458	319K	35B
1400/09/27	109,000	109,000	113,480	109,870	0.34	254	125K	14B
1400/09/24	109,990	107,900	111,690	109,500	0.33	352	288K	32B
1400/09/23	109,130	103,900	113,990	109,140	(0.18)	446	231K	25B
1400/09/22	110,820	106,630	111,960	109,340	(2.58)	539	447K	48B
1400/09/21	111,000	107,250	111,300	112,240	(0.42)	276	140K	15B
1400/09/20	110,500	110,330	113,990	112,710	0.02	234	266K	30B
1400/09/17	110,030	110,030	113,160	112,690	(0.09)	307	108K	12B
1400/09/16	114,400	109,400	115,000	112,790	(0.6)	534	327K	37B
1400/09/15	115,500	111,300	115,500	113,470	(0.11)	414	171K	19B
1400/09/14	113,500	113,500	116,000	113,590	0.16	253	96K	11B
1400/09/13	110,700	110,700	114,440	113,410	(0.15)	370	202K	23B
1400/09/10	114,010	109,610	115,000	113,580	(0.37)	330	128K	14B
1400/09/09	113,100	113,000	116,300	114,000	0.26	408	195K	22B
1400/09/08	116,410	112,510	116,500	113,700	0.36	366	249K	28B
1400/09/07	116,000	109,150	116,000	113,290	0.11	420	168K	19B
1400/09/06	114,000	109,000	117,000	113,160	0.24	695	339K	38B
1400/09/03	118,000	112,070	118,000	112,890	(4.3)	1,058	830K	94B
1400/09/02	120,000	115,960	121,550	117,960	(2.62)	847	940K	111B
1400/09/01	122,300	119,900	124,450	121,130	2.16	547	449K	55B
1400/08/30	114,010	113,670	122,990	118,570	0.36	747	539K	64B
1400/08/29	127,940	117,580	127,940	118,140	(4.54)	864	1M	124B
1400/08/26	121,580	119,980	126,730	123,760	1.79	734	575K	71B
1400/08/25	120,840	120,720	126,300	121,580	(4.32)	1,301	1M	182B
1400/08/24	131,950	125,980	131,950	127,070	(4.18)	1,102	872K	111B
1400/08/23	134,000	129,330	134,750	132,610	3.32	1,494	855K	113B
1400/08/22	126,700	120,000	129,330	128,350	4.20	1,238	1M	156B
1400/08/19	124,210	119,010	127,000	123,180	1.66	942	794K	98B
1400/08/18	114,700	114,700	122,450	121,170	3.90	1,085	2M	186B
1400/08/17	114,360	113,000	118,400	116,620	1.74	670	653K	76B
1400/08/16	119,390	111,500	119,390	114,620	0.74	1,062	845K	97B
1400/08/15	113,800	111,000	113,800	113,780	4.97	415	742K	84B
1400/08/12	108,900	104,000	109,300	108,390	4.12	552	703K	76B
1400/08/11	107,200	102,390	107,200	104,100	1.87	628	372K	39B
1400/08/10	97,800	97,800	102,200	102,190	4.98	462	1M	126B
1400/08/09	98,300	97,320	100,000	97,340	(4.98)	876	2M	164B
1400/08/08	108,370	101,490	108,370	102,440	(4.11)	1,026	1M	118B
1400/08/05	106,900	105,460	108,130	106,830	1.10	703	607K	65B
1400/08/04	97,030	97,030	106,220	105,670	4.45	1,017	2M	190B
1400/08/03	101,000	100,800	104,730	101,170	(4.65)	1,051	1M	123B
1400/08/01	106,000	104,740	109,400	106,100	(3.76)	291	546K	57B
1400/07/28	115,000	109,440	115,000	110,250	(4.29)	1,319	977K	108B
1400/07/27	119,980	113,300	119,980	115,190	0.33	835	508K	59B
1400/07/26	113,100	111,990	121,000	114,810	(2.6)	2,588	5M	525B
1400/07/25	120,500	115,100	120,840	117,880	(0.36)	1,793	2M	206B
1400/07/24	118,300	116,000	118,300	118,300	5.00	489	2M	190B
1400/07/21	115,000	111,020	116,300	112,670	(1.14)	1,163	2M	197B
1400/07/20	115,000	109,810	116,630	113,970	0.18	1,820	2M	216B
1400/07/19	109,000	109,000	116,380	113,770	2.62	1,462	2M	204B
1400/07/18	106,200	106,010	114,500	110,870	(0.19)	1,764	3M	300B
1400/07/17	111,310	105,820	115,900	111,080	(0.09)	2,502	2M	207B
1400/07/14	110,000	107,500	111,310	111,180	4.88	2,251	5M	605B
1400/07/12	102,240	99,120	106,810	106,010	4.21	2,257	5M	499B
1400/07/11	102,240	98,800	102,240	101,730	4.47	3,529	6M	633B
1400/07/10	97,380	97,380	97,380	97,380	4.99	187	776K	76B
1400/07/07	91,200	90,130	92,820	92,750	4.92	928	3M	238B
1400/07/06	87,160	86,990	89,210	88,400	1.41	689	924K	82B
1400/07/04	88,460	85,500	88,460	87,170	2.47	967	662K	58B
1400/07/03	82,970	82,900	85,090	85,070	4.97	860	2M	184B
1400/06/31	81,310	80,000	82,900	81,040	0.0	443	1M	93B
1400/06/30	81,000	80,290	82,070	81,040	(1.26)	218	623K	50B
1400/06/29	80,250	80,250	84,210	82,070	0.01	260	429K	35B
1400/06/28	81,340	80,160	83,330	82,060	(0.65)	315	264K	21B
1400/06/27	83,000	81,990	83,800	82,600	0.21	307	283K	23B
1400/06/24	83,350	81,850	83,350	82,430	(0.43)	323	328K	27B
1400/06/23	82,600	81,950	83,980	82,790	(0.13)	528	431K	36B
1400/06/22	84,420	81,210	84,420	82,900	(0.44)	310	263K	22B
1400/06/21	83,440	82,200	84,390	83,270	(0.2)	315	172K	14B
1400/06/20	86,490	82,300	86,490	83,440	0.04	238	145K	12B
1400/06/17	82,170	82,170	85,600	83,410	(0.47)	345	309K	26B
1400/06/16	83,220	81,970	84,410	83,800	(0.66)	311	254K	21B
1400/06/15	84,570	81,870	85,440	84,360	(0.26)	337	188K	16B
1400/06/14	85,200	84,430	85,850	84,580	0.18	257	245K	21B
1400/06/13	85,730	84,400	86,180	84,430	0.91	419	366K	31B
1400/06/10	87,150	81,340	87,150	83,670	0.46	457	287K	24B
1400/06/09	80,110	80,110	87,520	83,290	(1.14)	493	341K	28B
1400/06/08	82,700	82,660	84,500	84,250	(3.17)	535	508K	42B
1400/06/07	89,050	84,000	89,050	87,010	(1.0)	755	878K	76B
1400/06/06	89,150	86,800	89,150	87,890	(1.34)	969	776K	68B
1400/06/03	91,500	87,010	91,800	89,080	(0.91)	603	518K	46B
1400/06/02	90,000	86,110	90,700	89,900	2.79	733	1M	94B
1400/06/01	87,000	85,720	88,860	87,460	(0.9)	1,214	2M	165B
1400/05/31	85,500	83,700	89,000	88,250	3.86	674	1M	105B
1400/05/24	82,320	81,750	86,120	84,970	2.55	489	800K	68B
1400/05/23	84,300	80,710	85,000	82,860	(1.59)	574	649K	54B
1400/05/20	84,000	83,410	85,210	84,200	0.96	453	677K	57B
1400/05/19	82,270	82,110	84,590	83,400	1.37	585	898K	75B
1400/05/18	82,000	81,200	83,420	82,270	(0.28)	400	380K	31B
1400/05/17	82,390	80,010	83,400	82,500	0.08	418	325K	27B
1400/05/16	89,500	81,860	89,500	82,430	(4.33)	1,152	2M	124B
1400/05/13	84,930	83,990	88,140	86,160	2.60	902	743K	64B
1400/05/12	78,710	78,710	85,100	83,980	3.62	822	869K	73B
1400/05/11	82,490	78,800	82,490	81,050	(0.82)	378	305K	24B
1400/05/10	80,000	79,630	82,150	81,720	4.45	928	964K	79B
1400/05/09	74,500	74,500	78,960	78,240	4.04	720	1M	113B
1400/05/06	74,560	74,500	76,490	75,200	(1.4)	465	669K	50B
1400/05/05	74,500	74,500	78,000	76,270	(0.27)	405	300K	23B
1400/05/04	75,500	73,670	77,990	76,480	0.09	341	285K	22B
1400/04/28	77,050	75,000	79,430	76,410	(0.08)	571	336K	26B
1400/04/27	73,800	70,500	77,020	76,470	4.24	1,165	3M	196B
1400/04/26	73,480	70,000	74,000	73,360	(0.16)	249	260K	19B
1400/04/23	75,100	73,130	75,100	73,480	(0.05)	209	308K	23B
1400/04/22	72,000	71,840	75,500	73,520	1.21	423	564K	42B
1400/04/21	72,000	71,060	73,500	72,640	1.65	308	855K	62B
1400/04/20	71,990	70,000	72,990	71,460	0.32	323	469K	34B
1400/04/19	71,010	69,020	72,000	71,230	(0.36)	258	323K	23B
1400/04/16	71,620	70,300	71,800	71,490	(0.17)	254	163K	12B
1400/04/15	68,980	68,980	73,000	71,610	1.26	367	421K	30B
1400/04/14	68,860	67,400	72,100	70,720	2.70	509	821K	58B
1400/04/13	69,120	66,120	70,000	68,860	(0.39)	299	200K	14B
1400/04/12	69,000	67,790	70,360	69,130	2.43	850	664K	46B
1400/04/09	65,080	63,500	68,330	67,490	3.70	760	2M	104B
1400/04/08	64,100	64,010	66,350	65,080	1.67	385	623K	41B
1400/04/07	64,500	63,750	65,390	64,010	0.42	206	503K	32B
1400/04/06	63,350	63,110	66,000	63,740	0.62	221	181K	12B
1400/04/05	63,200	62,360	64,740	63,350	2.71	363	557K	36B
1400/04/02	61,480	60,610	63,070	61,680	2.68	371	1M	72B
1400/04/01	59,350	59,350	60,700	60,070	(0.51)	379	819K	49B
1400/03/31	59,400	59,100	60,610	60,380	(0.38)	144	176K	11B
1400/03/30	61,330	59,400	61,330	60,610	(0.26)	167	180K	11B
1400/03/29	59,350	59,320	61,400	60,770	(0.07)	193	296K	18B
1400/03/26	59,400	59,020	60,110	60,810	(0.16)	106	66K	4B
1400/03/25	61,810	60,100	61,810	60,910	(0.07)	111	121K	7B
1400/03/24	60,600	60,250	61,720	60,950	(0.07)	129	69K	4B
1400/03/23	61,990	60,600	61,990	60,990	(0.02)	111	46K	3B
1400/03/22	61,760	60,550	61,980	61,000	0.02	146	117K	7B
1400/03/19	60,030	60,000	61,700	60,990	0.03	128	83K	5B
1400/03/18	62,420	60,400	62,910	60,970	1.04	262	390K	24B
1400/03/17	61,000	61,000	62,210	60,340	1.22	298	265K	16B
1400/03/08	63,490	62,090	65,600	65,510	4.85	381	1M	91B
1400/03/05	60,670	60,670	63,960	62,480	(1.73)	690	492K	31B
1400/03/04	63,500	61,250	64,500	63,580	(0.69)	486	750K	48B
1400/03/03	62,200	61,710	64,990	64,020	(1.42)	429	301K	19B
1400/03/02	62,320	62,280	64,980	64,940	(0.93)	300	155K	10B
1400/03/01	64,770	64,030	67,800	65,550	(2.74)	357	404K	26B
1400/02/29	66,150	64,820	67,470	67,400	(0.5)	279	128K	8B
1400/02/28	66,000	65,800	69,370	67,740	(0.41)	398	223K	15B
1400/02/27	67,370	66,000	68,980	68,020	(0.03)	102	74K	5B
1400/02/26	68,240	66,350	69,000	68,040	0.18	154	250K	17B
1400/02/25	66,210	66,210	67,970	67,920	(0.07)	114	140K	9B
1400/02/22	69,050	66,440	70,490	67,970	(0.09)	163	127K	9B
1400/02/21	66,210	66,210	70,980	68,030	0.16	142	102K	7B
1400/02/20	66,180	66,180	68,400	67,920	(0.44)	170	131K	9B
1400/02/19	66,610	66,610	66,620	68,220	(0.64)	49	156K	10B
1400/02/18	66,880	66,880	73,070	68,660	(0.41)	199	308K	21B
1400/02/15	67,110	67,010	69,970	68,940	(0.2)	197	98K	7B
1400/02/13	67,400	67,400	69,500	69,080	(0.58)	61	139K	9B
1400/02/12	67,890	67,580	69,980	69,480	(0.26)	125	105K	7B
1400/02/11	68,110	67,720	69,810	69,660	(0.19)	76	57K	4B
1400/02/08	69,500	68,430	71,910	69,790	0.29	145	186K	13B
1400/02/07	68,440	68,390	70,000	69,590	(1.29)	214	420K	29B
1400/02/06	69,710	69,710	71,440	70,500	(1.89)	168	500K	35B
1400/02/05	69,790	69,790	69,790	71,860	(0.11)	19	26K	2B
1400/02/04	70,000	69,800	70,000	71,940	(0.01)	18	4K	288M
1400/02/01	69,840	69,820	69,840	71,950	(0.03)	26	7K	491M
1400/01/31	70,680	70,610	72,930	71,970	(0.11)	131	73K	5B
1400/01/30	71,740	71,740	72,980	72,050	(1.57)	102	584K	42B
1400/01/29	71,770	71,770	71,770	73,200	(0.04)	17	16K	1B
1400/01/28	71,800	71,800	71,800	73,230	(0.04)	13	15K	1B
1400/01/25	74,380	72,080	74,380	73,260	(0.39)	158	151K	11B
1400/01/24	72,110	72,090	74,970	73,550	(0.01)	149	82K	6B
1400/01/23	72,530	72,530	73,890	73,560	(0.61)	129	227K	16B
1400/01/22	73,370	73,370	73,370	74,010	(1.14)	50	409K	30B
1400/01/21	73,900	73,900	73,900	74,860	(0.72)	26	259K	19B
1400/01/18	74,410	74,280	76,350	75,400	(0.51)	135	197K	15B
1400/01/17	74,180	74,180	77,190	75,790	0.13	229	145K	11B
1400/01/16	74,710	74,710	77,000	75,690	(0.71)	216	347K	26B
1400/01/15	75,320	75,320	75,680	76,230	(0.81)	112	290K	22B
1400/01/14	77,300	75,770	77,300	76,850	(0.6)	145	214K	16B
1400/01/11	76,060	76,060	78,000	77,310	(0.39)	159	146K	11B
1400/01/10	76,210	76,210	78,280	77,610	(0.19)	170	104K	8B
1400/01/08	77,200	76,850	77,390	77,760	(0.83)	174	299K	23B
1400/01/07	78,650	76,950	78,790	78,410	(0.1)	249	341K	27B
1399/12/27	75,290	75,290	79,760	78,490	4.31	515	1M	85B
1399/12/26	73,540	73,540	77,960	75,250	0.94	315	287K	22B
1399/12/25	73,020	73,020	75,600	74,550	0.07	366	224K	17B
1399/12/24	76,390	73,030	76,390	74,500	1.51	454	419K	32B
1399/12/23	70,830	69,750	73,910	73,390	5.25	566	801K	59B
1399/12/20	70,800	68,650	70,800	69,730	0.19	365	386K	27B
1399/12/19	68,500	67,110	71,500	69,600	3.08	792	1M	76B
1399/12/18	66,940	65,600	68,480	67,520	2.90	259	2M	150B
1399/12/17	64,700	64,270	66,390	65,620	0.06	225	340K	22B
1399/12/16	64,330	64,330	66,720	65,580	(0.09)	262	350K	23B
1399/12/13	65,370	64,450	66,650	65,640	(0.18)	118	224K	15B
1399/12/12	65,000	65,000	66,940	65,760	(0.11)	179	515K	34B
1399/12/11	64,770	64,770	67,010	65,830	(0.39)	261	361K	24B
1399/12/10	64,780	64,780	64,780	66,090	(0.02)	16	5K	343M
1399/12/09	65,200	65,200	67,200	66,100	(0.65)	161	286K	19B
1399/12/06	67,460	65,500	67,460	66,530	(0.45)	200	171K	11B
1399/12/05	68,990	65,920	68,990	66,830	(0.64)	177	389K	26B
1399/12/04	66,620	66,620	66,620	67,260	(1.04)	78	380K	25B
1399/12/03	67,500	66,980	67,500	67,970	(0.54)	107	198K	13B
1399/12/02	68,140	68,140	70,100	68,340	(1.71)	176	623K	42B
1399/11/29	70,860	68,480	70,860	69,530	(0.49)	257	235K	16B
1399/11/28	70,940	68,730	70,940	69,870	(0.37)	311	235K	16B
1399/11/27	70,860	69,360	71,490	70,130	(0.9)	278	400K	28B
1399/11/26	73,590	69,470	73,590	70,770	(0.13)	299	174K	12B
1399/11/25	68,500	68,500	72,340	70,860	3.82	496	647K	46B
1399/11/21	67,200	66,540	70,000	68,250	(0.07)	252	167K	11B
1399/11/20	70,700	67,440	70,700	68,300	0.77	288	381K	26B
1399/11/19	65,500	65,500	70,000	67,780	1.65	349	491K	34B
1399/11/18	67,000	63,900	67,000	66,680	(0.82)	175	148K	10B
1399/11/14	67,700	65,000	69,390	67,230	(0.69)	284	308K	21B
1399/11/13	66,040	65,500	70,500	67,700	(1.07)	288	357K	24B
1399/11/12	69,330	66,040	70,710	68,430	1.60	349	387K	27B
1399/11/11	66,000	65,200	68,040	67,350	3.94	419	750K	51B
1399/11/08	64,750	61,690	66,790	64,800	1.11	431	671K	44B
1399/11/07	62,000	61,750	67,000	64,090	(0.51)	323	280K	18B
1399/11/06	62,400	61,850	64,890	64,420	(1.01)	312	333K	21B
1399/11/05	66,510	62,730	66,690	65,080	(1.44)	496	441K	28B
1399/11/04	66,010	64,000	69,000	66,030	0.11	850	970K	64B
1399/11/01	65,990	63,200	65,990	65,960	4.95	498	927K	61B
1399/10/27	63,500	62,640	65,000	62,850	(4.67)	350	825K	52B
1399/10/24	63,200	63,000	69,000	65,930	(0.53)	428	399K	26B
1399/10/23	65,200	64,230	70,000	66,280	(0.94)	392	394K	26B
1399/10/22	67,520	65,550	69,000	66,910	0.06	330	257K	17B
1399/10/17	66,110	64,110	70,500	66,870	(0.87)	530	592K	40B
1399/10/16	67,050	66,900	67,990	67,460	(0.37)	330	282K	19B
1399/10/15	69,480	66,450	69,990	67,710	(1.34)	521	556K	38B
1399/10/14	68,000	68,000	71,000	68,630	0.12	81	39K	3B
1399/10/13	68,210	67,610	71,000	68,550	(3.67)	501	647K	44B
1399/10/10	74,300	69,350	76,300	71,160	(2.31)	707	2M	133B
1399/10/09	72,990	71,900	75,390	72,840	(3.43)	572	874K	64B
1399/10/08	75,300	74,000	76,780	75,430	(0.78)	522	516K	39B
1399/10/07	77,600	74,000	77,600	76,020	2.73	1,151	2M	117B
1399/10/06	69,660	69,660	74,180	74,000	4.74	739	2M	165B
1399/10/03	72,870	68,510	73,240	70,650	(0.42)	594	438K	31B
1399/10/02	69,900	69,360	72,590	70,950	0.06	463	670K	48B
1399/10/01	72,000	69,000	72,000	70,910	(0.77)	396	310K	22B
1399/09/30	72,610	67,780	74,700	71,460	0.31	512	483K	35B
1399/09/29	71,300	68,200	71,410	71,240	4.75	587	1M	83B
1399/09/26	65,200	65,200	70,950	68,010	0.52	637	584K	40B
1399/09/25	69,200	67,620	69,750	67,660	(4.93)	542	2M	162B
1399/09/24	73,900	69,720	75,000	71,170	(2.69)	693	659K	47B
1399/09/23	73,000	71,520	76,500	73,140	(1.63)	745	723K	53B
1399/09/22	74,150	73,500	75,670	74,350	0.27	510	505K	38B
1399/09/19	74,000	74,000	77,550	74,150	0.37	454	239K	18B
1399/09/18	73,210	73,180	77,100	73,880	(4.08)	658	803K	59B
1399/09/17	80,000	76,000	80,000	77,020	(3.36)	848	925K	71B
1399/09/16	78,960	78,340	81,950	79,700	1.72	802	806K	64B
1399/09/15	76,250	73,210	80,060	78,350	2.75	1,382	1M	98B
1399/09/12	75,600	74,000	78,000	76,250	(0.27)	465	771K	59B
1399/09/11	75,650	75,250	79,000	76,460	(0.47)	468	409K	31B
1399/09/10	78,900	75,700	78,990	76,820	2.10	1,543	397K	31B
1399/09/09	75,250	74,850	75,250	75,240	4.98	802	1M	79B
1399/09/08	70,800	68,270	72,160	71,670	4.28	1,052	759K	54B
1399/09/05	67,700	65,010	70,090	68,730	2.95	1,254	764K	53B
1399/09/04	65,510	65,000	69,490	66,760	(1.27)	698	483K	32B
1399/09/03	68,500	66,010	69,990	67,620	0.25	1,283	625K	42B
1399/09/02	67,240	64,300	68,500	67,450	(0.24)	377	270K	18B
1399/09/01	69,990	64,610	69,990	67,610	(0.06)	532	459K	31B
1399/08/28	67,750	65,430	67,770	67,650	4.80	440	988K	67B
1399/08/27	64,640	63,620	66,380	64,550	2.10	494	419K	28B
1399/08/26	63,000	60,500	64,790	63,220	0.60	356	252K	16B
1399/08/25	65,950	61,000	65,950	62,840	0.05	399	427K	27B
1399/08/24	63,750	63,000	64,160	62,810	2.78	256	461K	30B
1399/08/21	59,010	59,010	63,050	61,110	0.59	295	308K	19B
1399/08/20	61,000	58,700	63,790	60,750	(1.6)	359	345K	21B
1399/08/19	64,000	60,660	67,000	61,740	(3.3)	477	590K	36B
1399/08/18	63,850	63,850	66,500	63,850	(5.0)	257	1M	85B
1399/08/17	67,210	67,210	67,410	67,210	(4.99)	401	2M	145B
1399/08/14	70,740	67,550	70,740	70,740	4.99	348	1M	78B
1399/08/12	67,000	65,150	69,990	67,380	(0.38)	250	335K	22B
1399/08/11	70,000	66,660	72,990	67,640	(3.18)	271	790K	53B
1399/08/10	66,700	66,700	72,160	69,860	1.64	391	379K	27B
1399/08/07	65,270	65,270	72,130	68,730	0.04	406	338K	23B
1399/08/06	71,500	68,590	72,100	68,700	(4.83)	303	1M	93B
1399/08/05	72,090	72,090	79,600	72,190	(4.86)	429	3M	197B
1399/08/03	79,500	75,870	79,500	75,880	(4.98)	273	819K	62B
1399/07/30	83,200	78,250	83,200	79,860	0.33	296	185K	15B
1399/07/29	77,740	77,740	85,920	79,600	(2.73)	302	520K	41B
1399/07/28	81,820	81,820	84,640	81,830	(4.98)	344	2M	168B
1399/07/27	87,400	86,090	88,500	86,120	(4.97)	529	2M	145B
1399/07/23	90,790	88,180	91,680	90,620	(0.19)	340	216K	19B
1399/07/22	88,570	88,000	92,280	90,790	(0.07)	305	833K	76B
1399/07/21	91,000	88,170	93,160	90,850	0.20	443	298K	27B
1399/07/20	90,800	88,240	91,990	90,670	3.49	634	934K	85B
1399/07/19	88,000	85,600	88,000	87,610	(0.44)	308	222K	19B
1399/07/16	88,800	86,610	91,530	88,000	0.03	399	263K	23B
1399/07/15	85,550	84,400	89,980	87,970	(0.86)	528	339K	30B
1399/07/14	86,220	86,220	89,500	88,730	(2.23)	442	333K	29B
1399/07/13	93,430	88,230	93,430	90,750	(2.28)	455	433K	39B
1399/07/12	91,000	89,290	96,000	92,870	0.80	645	527K	49B
1399/07/09	92,390	88,500	92,860	92,130	4.17	664	1M	96B
1399/07/08	83,800	83,800	92,530	88,440	0.34	625	524K	46B
1399/07/07	86,900	86,900	89,900	88,140	(3.64)	365	522K	45B
1399/07/06	89,260	89,260	93,940	91,470	(2.64)	389	379K	34B
1399/07/05	97,490	90,150	97,490	93,950	0.20	671	334K	31B
1399/07/02	93,700	92,000	94,180	93,760	4.53	763	752K	71B
1399/07/01	89,000	85,020	92,580	89,700	1.69	688	445K	40B
1399/06/31	87,980	87,980	91,000	88,210	(4.75)	731	1M	127B
1399/06/30	95,000	91,580	95,000	92,610	(3.92)	642	576K	53B
1399/06/29	97,000	90,010	97,660	96,390	3.63	1,466	2M	235B
1399/06/26	93,010	93,010	93,010	93,010	4.99	349	767K	71B
1399/06/25	88,590	88,590	88,590	88,590	4.99	128	1M	100B
1399/06/24	81,800	81,030	84,910	84,380	4.34	559	1M	105B
1399/06/23	80,000	77,550	81,790	80,870	3.81	755	820K	66B
1399/06/22	78,780	78,500	78,780	77,900	3.83	419	547K	43B
1399/06/19	73,110	73,110	79,000	75,030	(2.5)	867	2M	132B
1399/06/18	76,170	76,170	76,170	76,950	(4.02)	119	576K	44B
1399/06/17	79,230	79,140	80,740	80,170	(3.76)	174	541K	43B
1399/06/16	86,900	81,020	86,900	83,300	(0.44)	647	646K	54B
1399/06/15	83,500	80,170	86,960	83,670	0.48	698	1M	84B
1399/06/12	82,490	82,350	86,000	83,270	(3.93)	457	598K	49B
1399/06/11	90,350	82,300	90,350	86,680	0.29	629	843K	73B
1399/06/10	86,530	83,000	86,530	86,430	4.88	752	1M	112B
1399/06/05	81,990	79,040	82,480	82,410	4.90	481	819K	67B
1399/06/04	75,700	75,700	78,700	78,560	4.80	686	1M	111B
1399/06/03	75,230	74,450	78,800	74,960	(4.34)	650	2M	138B
1399/06/02	78,310	78,280	80,500	78,360	(4.89)	496	1M	110B
1399/06/01	85,500	79,200	86,700	82,390	(0.5)	399	282K	23B
1399/05/29	90,360	82,590	90,360	82,800	(4.75)	469	703K	58B
1399/05/28	89,060	86,400	89,060	86,930	2.49	768	463K	41B
1399/05/27	78,500	78,500	86,170	84,820	3.35	943	637K	54B
1399/05/26	82,700	81,790	85,000	82,070	(4.67)	857	2M	147B
1399/05/25	86,300	86,070	87,210	86,090	(4.97)	770	2M	164B
1399/05/22	90,830	87,500	94,570	90,590	0.58	521	309K	28B
1399/05/21	95,000	89,940	95,000	90,070	(4.86)	627	1M	101B
1399/05/20	95,400	91,010	96,500	94,670	(0.96)	1,163	2M	191B
1399/05/19	97,700	94,510	97,700	95,590	(0.3)	1,219	2M	201B
1399/05/15	98,840	93,910	98,840	95,880	(1.75)	1,613	1M	131B
1399/05/14	97,590	97,530	97,590	97,590	4.99	2,488	9M	926B
1399/05/13	93,910	93,910	93,910	92,950	3.92	339	562K	53B
1399/05/12	90,530	88,270	90,530	89,440	3.73	1,090	2M	192B
1399/05/11	85,000	84,000	87,470	86,220	3.49	957	1M	99B
1399/05/08	88,900	82,480	88,960	83,310	(4.04)	940	914K	76B
1399/05/07	84,010	84,010	90,100	86,820	0.05	820	629K	55B
1399/05/06	86,010	83,430	89,850	86,780	(1.16)	973	616K	53B
1399/05/05	90,340	86,000	90,890	87,800	(2.8)	835	2M	168B
1399/05/04	91,000	89,470	92,100	90,330	1.40	947	971K	88B
1399/05/01	88,600	88,540	93,190	89,080	(4.41)	946	2M	151B
1399/04/31	96,700	89,590	96,700	93,190	(1.18)	1,332	794K	74B
1399/04/30	94,300	93,000	94,320	94,300	4.98	617	1M	140B
1399/04/29	89,890	88,000	89,940	89,830	4.87	626	1M	97B
1399/04/28	80,010	80,010	87,040	85,660	3.33	1,364	2M	141B
1399/04/25	81,000	81,000	84,710	82,900	(2.34)	1,234	1M	124B
1399/04/24	83,300	82,710	87,060	84,890	(2.49)	1,739	3M	213B
1399/04/23	85,710	85,700	90,220	87,060	(3.49)	1,836	3M	275B
1399/04/22	92,500	85,730	92,500	90,210	1.94	1,942	1M	110B
1399/04/21	88,250	88,250	92,000	88,490	(4.74)	1,720	2M	166B
1399/04/18	101,700	92,160	101,700	92,890	(4.25)	2,287	2M	185B
1399/04/17	97,000	95,200	99,900	97,010	7.26	3,451	2M	198B
1399/04/15	92,470	92,470	92,470	90,440	2.69	127	386K	36B
1399/04/10	88,900	87,000	90,100	88,070	2.63	368	426K	38B
1399/04/09	87,670	81,400	88,900	85,810	0.15	1,674	2M	155B
1399/04/08	86,660	83,500	87,590	85,680	2.61	1,674	2M	184B
1399/04/07	83,500	83,500	83,500	83,500	4.99	461	1M	119B
1399/04/04	79,530	79,530	79,530	79,530	4.99	202	887K	71B
1399/04/03	75,770	75,770	75,770	75,750	4.96	352	759K	58B
1399/04/02	70,100	69,000	73,270	72,170	3.41	1,203	1M	96B
1399/04/01	71,490	68,700	71,490	69,790	2.30	1,240	2M	150B
1399/03/31	67,500	66,400	68,790	68,220	4.12	1,124	1M	95B
1399/03/27	64,990	63,220	66,900	65,520	0.26	1,653	2M	160B
1399/03/26	69,000	64,050	69,000	65,350	(2.42)	1,927	2M	102B
1399/03/25	70,000	63,530	70,000	66,970	0.15	2,639	2M	147B
1399/03/24	66,870	66,870	66,870	66,870	4.99	749	822K	55B
1399/03/21	63,300	60,880	63,784	63,690	4.84	2,929	4M	287B
1399/03/20	58,030	58,030	60,885	60,747	4.76	1,391	5M	308B
1399/03/19	58,989	57,555	58,989	57,986	5.78	522	2M	99B
1399/03/11	61,121	61,120	61,121	59,015	1.38	137	249K	15B
1399/03/10	58,214	57,000	58,214	58,213	5.00	573	991K	58B
1399/03/07	51,915	51,915	55,951	55,442	4.04	518	1M	70B
1399/03/06	52,000	51,930	54,629	53,287	(2.52)	379	512K	27B
1399/03/03	54,633	54,628	55,000	54,663	(4.94)	802	1M	63B
1399/02/31	57,940	57,299	60,000	57,503	(4.66)	898	2M	103B
1399/02/30	60,832	58,251	60,832	60,314	4.10	1,444	3M	172B
1399/02/29	56,343	56,343	58,383	57,936	4.20	1,339	3M	191B
1399/02/28	55,554	55,554	55,554	55,603	(4.91)	197	829K	46B
1399/02/27	56,345	56,345	56,345	58,477	(1.4)	96	237K	13B
1399/02/24	59,234	59,234	61,000	59,310	(4.88)	1,119	4M	260B
1399/02/23	60,553	60,553	60,553	62,351	(2.18)	253	348K	21B
1399/02/22	66,000	63,517	66,000	63,740	(4.67)	521	797K	51B
1399/02/21	71,069	64,301	71,069	66,859	(1.22)	1,533	3M	172B
1399/02/20	65,665	65,665	68,948	67,685	8.23	597	2M	131B
1399/02/15	64,639	58,483	64,639	62,539	1.59	185	347K	22B
1399/02/14	61,562	61,500	61,562	61,561	5.00	739	2M	145B
1399/02/13	58,632	58,400	58,632	58,631	5.00	441	910K	53B
1399/02/10	55,842	55,553	55,842	55,840	5.00	663	3M	156B
1399/02/09	53,690	51,800	54,279	53,183	2.88	923	4M	194B
1399/02/08	52,237	50,000	52,946	51,695	2.15	1,298	3M	173B
1399/02/07	50,767	49,115	50,767	50,607	4.67	900	3M	150B
1399/02/06	47,750	47,002	48,728	48,350	4.18	425	2M	89B
1399/02/03	44,360	44,360	48,350	46,408	(0.28)	1,830	4M	171B
1399/02/02	47,884	44,976	47,994	46,538	0.52	902	2M	90B
1399/02/01	46,499	45,405	47,134	46,299	3.14	429	841K	39B
1399/01/31	44,896	44,222	44,896	44,890	4.98	562	3M	122B
1399/01/30	41,500	41,500	43,022	42,759	4.36	918	4M	154B
1399/01/27	40,997	40,126	41,335	40,974	1.56	680	1M	43B
1399/01/26	39,269	39,269	41,000	40,343	(2.4)	731	861K	34B
1399/01/25	43,331	41,145	43,700	41,335	(4.56)	737	2M	92B
1399/01/24	43,990	42,500	43,990	43,310	0.78	957	3M	128B
1399/01/23	44,000	41,000	44,000	42,973	0.94	531	586K	25B
1399/01/20	42,800	41,000	43,624	42,573	1.17	982	2M	71B
1399/01/19	42,995	41,800	42,995	42,079	2.28	685	2M	70B
1399/01/18	42,186	40,220	42,186	41,141	2.40	807	915K	38B
1399/01/17	40,219	40,099	40,219	40,178	4.89	603	1M	54B
1399/01/16	38,300	37,500	38,337	38,304	4.91	301	1M	56B
1399/01/11	37,400	35,051	37,400	36,512	0.73	720	1M	48B
1399/01/10	37,000	34,897	37,050	36,248	2.71	919	1M	46B
1399/01/09	35,230	34,600	35,947	35,291	3.08	857	1M	39B
1399/01/06	32,370	32,351	34,617	34,236	3.84	618	2M	68B
1399/01/05	32,500	32,374	33,499	32,969	(3.25)	872	1M	47B
1398/12/28	32,250	32,250	34,117	34,077	4.87	784	2M	68B
1398/12/27	32,922	31,100	33,700	32,493	0.11	612	2M	58B
1398/12/26	32,131	31,650	32,656	32,456	4.36	804	2M	53B
1398/12/25	30,400	30,200	32,335	31,101	(1.72)	666	2M	50B
1398/12/24	34,200	31,530	34,200	31,646	(4.65)	574	2M	50B
1398/12/21	31,625	31,625	34,110	33,189	(0.17)	680	1M	37B
1398/12/20	32,100	32,100	34,799	33,246	(1.26)	872	1M	44B
1398/12/19	33,700	33,631	34,790	33,670	(4.89)	817	2M	71B
1398/12/17	33,205	33,205	36,471	35,401	1.92	993	4M	139B
1398/12/14	34,766	34,498	34,766	34,735	4.90	952	4M	137B
1398/12/13	33,002	32,975	33,125	33,111	4.95	527	2M	55B
1398/12/12	31,900	30,691	31,980	31,548	3.58	919	2M	56B
1398/12/11	28,605	28,605	30,565	30,458	4.63	874	3M	104B
1398/12/10	29,700	28,601	29,844	29,110	(2.91)	1,134	2M	49B
1398/12/07	30,650	29,412	30,651	29,982	(3.16)	1,680	3M	104B
1398/12/06	32,013	30,532	32,013	30,960	(1.19)	1,385	3M	79B
1398/12/05	32,800	30,233	32,800	31,334	(0.23)	1,315	2M	71B
1398/12/04	30,900	30,858	31,612	31,405	4.31	1,369	5M	146B
1398/12/03	28,216	28,216	31,100	30,107	1.37	1,307	3M	84B
1398/11/30	29,500	28,746	30,678	29,701	1.06	1,413	4M	113B
1398/11/29	30,995	29,068	30,995	29,390	(3.94)	1,805	4M	115B
1398/11/28	31,087	29,800	31,087	30,597	3.34	2,297	7M	228B
1398/11/27	29,607	29,607	29,607	29,607	5.00	358	1M	33B
1398/11/26	28,198	28,190	28,198	28,198	5.00	2,729	19M	548B
1398/11/23	26,000	25,814	27,103	26,856	4.04	606	5M	145B
1398/11/21	26,269	25,654	26,269	25,813	(1.59)	408	785K	20B
1398/11/20	27,000	25,650	27,061	26,229	2.86	662	1M	34B
1398/11/15	25,950	25,100	26,100	25,500	(1.06)	537	679K	17B
1398/11/14	25,880	25,500	26,000	25,773	0.83	650	4M	104B
1398/11/13	25,210	25,210	26,000	25,562	0.69	428	894K	23B
1398/11/12	26,500	25,155	26,500	25,386	(4.12)	595	2M	40B
1398/11/08	26,700	26,001	27,000	26,478	0.85	486	1M	37B
1398/11/07	25,000	24,610	26,350	26,254	4.61	756	3M	81B
1398/11/06	25,255	24,800	25,886	25,096	(3.05)	897	2M	46B
1398/11/05	26,500	25,556	26,750	25,886	(1.9)	748	1M	34B
1398/11/02	25,700	25,350	27,139	26,387	1.34	368	1M	27B
1398/11/01	25,800	25,733	26,278	26,038	(1.39)	658	2M	39B
1398/10/30	26,552	26,200	26,800	26,406	(2.5)	751	1M	33B
1398/10/29	27,799	25,733	27,799	27,083	0.24	669	1M	38B
1398/10/28	25,901	25,901	27,196	27,019	5.62	969	3M	86B
1398/10/24	25,800	25,082	25,980	25,582	2.01	713	1M	34B
1398/10/23	24,501	24,402	25,440	25,077	3.50	999	4M	97B
1398/10/22	24,244	23,517	24,244	24,229	4.93	674	6M	137B
1398/10/21	23,090	23,090	23,090	23,090	2.00	43	789K	18B
1398/10/18	22,569	22,569	23,397	22,638	(1.7)	478	3M	62B
1398/10/17	23,990	22,509	24,444	23,029	(2.8)	1,106	3M	79B
1398/10/15	23,060	23,000	23,919	23,693	4.01	1,162	5M	118B
1398/10/14	22,599	22,575	23,762	22,780	(4.14)	1,559	9M	198B
1398/10/11	22,910	22,910	23,800	23,763	4.84	1,048	8M	187B
1398/10/10	22,650	22,450	22,835	22,667	0.32	737	2M	55B
1398/10/09	22,660	22,400	22,789	22,595	(0.11)	817	4M	87B
1398/10/08	22,500	22,126	22,831	22,621	2.24	648	3M	66B
1398/10/07	21,730	21,555	22,199	22,125	1.89	785	4M	78B
1398/10/04	21,653	21,301	21,949	21,714	(1.12)	362	531K	12B
1398/10/03	22,000	21,525	22,300	21,960	0.21	353	609K	13B
1398/10/02	22,390	21,030	22,500	21,913	(1.01)	798	2M	38B
1398/10/01	22,000	21,750	22,499	22,136	2.46	966	2M	53B
1398/09/30	21,680	21,145	21,689	21,604	4.58	832	2M	47B
1398/09/27	20,600	20,315	21,221	20,657	2.21	496	2M	44B
1398/09/26	20,350	19,956	20,539	20,211	1.68	424	1M	22B
1398/09/25	19,760	19,760	20,238	19,878	(0.3)	237	1M	21B
1398/09/24	20,111	19,620	20,350	19,937	(1.42)	285	512K	10B
1398/09/23	20,669	20,000	20,669	20,224	0.06	314	610K	12B
1398/09/20	19,500	19,500	20,700	20,211	0.83	199	377K	8B
1398/09/19	20,250	19,830	20,250	20,045	(0.09)	300	579K	12B
1398/09/18	20,340	19,850	20,350	20,063	(0.56)	344	524K	11B
1398/09/17	19,396	19,261	20,271	20,176	4.51	833	3M	52B
1398/09/16	19,405	19,151	19,590	19,306	1.64	345	573K	11B
1398/09/13	18,652	18,652	19,060	18,995	0.36	184	1M	22B
1398/09/12	19,000	18,623	19,000	18,926	(0.17)	121	105K	2B
1398/09/11	19,009	18,750	19,174	18,958	0.42	198	441K	8B
1398/09/10	19,100	18,851	19,130	18,879	2.64	334	460K	9B
1398/09/09	18,330	18,111	18,999	18,394	0.71	474	2M	36B
1398/09/06	18,568	18,112	18,568	18,264	(0.2)	219	252K	5B
1398/09/05	18,300	18,230	18,500	18,301	(0.09)	212	574K	11B
1398/09/04	18,283	18,200	18,380	18,318	(0.52)	265	636K	12B
1398/09/03	18,320	18,280	18,635	18,414	(0.36)	200	249K	5B
1398/09/02	18,890	18,490	18,890	18,481	0.79	168	296K	6B
1398/08/29	18,375	18,230	18,596	18,336	(1.41)	257	679K	12B
1398/08/28	18,500	18,438	18,500	18,599	(0.31)	117	183K	3B
1398/08/27	18,469	18,302	18,669	18,656	(1.19)	135	309K	6B
1398/08/26	18,640	18,340	19,690	18,880	0.68	130	338K	6B
1398/08/25	18,900	18,521	18,900	18,753	(0.08)	87	89K	2B
1398/08/22	18,939	18,610	18,950	18,768	(0.31)	87	222K	4B
1398/08/21	18,670	18,602	18,949	18,827	(0.27)	145	148K	3B
1398/08/20	19,280	18,560	19,758	18,878	0.14	197	560K	11B
1398/08/19	18,893	18,503	18,894	18,851	(0.22)	104	78K	1B
1398/08/18	18,840	18,635	19,300	18,893	0.26	134	505K	10B
1398/08/14	18,562	18,551	19,300	18,844	0.14	205	408K	8B
1398/08/13	18,962	18,510	18,998	18,818	(1.15)	222	269K	5B
1398/08/12	18,850	18,850	19,200	19,036	(0.79)	203	392K	7B
1398/08/11	19,500	18,900	19,500	19,188	0.07	180	236K	5B
1398/08/08	19,000	19,000	19,418	19,174	0.03	115	80K	2B
1398/08/06	19,200	18,650	19,700	19,168	(0.16)	307	553K	11B
1398/08/04	19,760	19,000	19,771	19,199	(0.15)	253	299K	6B
1398/08/01	19,700	18,917	19,749	19,227	(0.07)	239	659K	13B
1398/07/30	19,549	19,000	19,656	19,241	0.36	231	489K	9B
1398/07/29	18,959	18,212	19,790	19,172	0.67	234	350K	7B
1398/07/28	19,790	18,234	19,929	19,045	(0.77)	242	297K	6B
1398/07/24	18,919	18,919	19,589	19,193	1.07	149	307K	6B
1398/07/23	19,602	18,951	19,750	18,990	(4.8)	265	1M	27B
1398/07/22	19,428	19,117	20,329	19,948	(0.87)	310	1M	21B
1398/07/21	20,329	19,400	20,329	20,123	3.94	574	3M	57B
1398/07/20	19,200	19,000	19,364	19,361	4.98	299	2M	48B
1398/07/17	18,362	18,174	18,850	18,442	0.33	135	291K	5B
1398/07/16	19,300	18,197	19,300	18,382	(4.03)	262	873K	16B
1398/07/15	19,125	19,000	19,750	19,154	0.01	135	477K	9B
1398/07/14	19,688	19,040	19,688	19,153	(2.67)	141	502K	10B
1398/07/13	19,205	19,111	20,000	19,679	1.14	257	714K	14B
1398/07/10	19,300	19,010	20,148	19,458	1.39	298	1M	28B
1398/07/09	19,250	18,904	19,580	19,191	(1.32)	279	724K	14B
1398/07/08	19,839	19,199	19,839	19,447	(0.4)	377	539K	10B
1398/07/07	20,190	19,367	20,190	19,525	(4.22)	424	832K	16B
1398/07/06	20,251	20,200	20,680	20,386	1.18	260	714K	15B
1398/07/03	20,598	19,909	20,598	20,149	0.48	279	805K	16B
1398/07/02	19,550	19,355	20,301	20,053	3.71	640	2M	36B
1398/07/01	19,000	18,751	19,549	19,335	3.66	352	3M	53B
1398/06/31	18,273	18,273	19,140	18,652	0.85	300	1M	20B
1398/06/30	18,899	18,272	19,134	18,494	0.62	191	475K	9B
1398/06/27	19,305	18,140	19,305	18,380	(3.74)	287	1M	20B
1398/06/26	19,190	19,017	19,238	19,094	(0.2)	100	279K	5B
1398/06/25	19,100	19,045	19,250	19,132	0.43	203	389K	7B
1398/06/24	19,440	18,870	19,440	19,050	(0.13)	106	247K	5B
1398/06/23	19,180	18,848	19,591	19,075	(0.44)	210	719K	14B
1398/06/20	19,509	19,000	19,509	19,160	(0.14)	191	950K	18B
1398/06/17	19,122	19,100	19,400	19,187	0.03	146	253K	5B
1398/06/16	19,243	18,992	19,350	19,181	(0.02)	134	356K	7B
1398/06/13	19,400	18,900	19,400	19,184	0.03	86	167K	3B
1398/06/12	18,809	18,713	19,330	19,179	(0.11)	108	265K	5B
1398/06/11	19,251	18,955	19,500	19,200	0.15	100	292K	6B
1398/06/10	19,170	18,801	19,447	19,171	(1.66)	189	458K	9B
1398/06/09	20,656	19,100	20,656	19,494	(1.1)	289	760K	15B
1398/06/06	19,914	18,918	19,914	19,711	(1.01)	190	214K	4B
1398/06/05	19,939	19,285	19,966	19,913	4.72	279	1M	28B
1398/06/04	18,706	18,706	19,017	19,016	4.99	150	1M	27B
1398/06/03	18,508	18,000	18,599	18,112	1.66	161	321K	6B
1398/06/02	17,600	17,482	18,290	17,816	2.00	253	764K	14B
1398/05/30	17,395	17,395	17,920	17,467	1.21	166	333K	6B
1398/05/28	17,140	17,129	17,497	17,258	0.75	154	710K	12B
1398/05/27	17,200	17,005	17,498	17,129	0.75	92	272K	5B
1398/05/26	16,999	16,500	17,200	17,002	1.17	148	484K	8B
1398/05/23	17,100	16,801	17,100	16,805	0.13	92	102K	2B
1398/05/22	16,901	16,650	17,100	16,783	0.42	83	196K	3B
1398/05/20	16,700	16,523	16,800	16,712	(0.04)	77	114K	2B
1398/05/19	16,600	16,403	17,280	16,718	0.94	108	313K	5B
1398/05/16	16,500	16,400	16,768	16,563	(0.74)	153	276K	5B
1398/05/15	16,600	16,405	16,708	16,686	(0.85)	158	278K	5B
1398/05/14	16,801	16,621	16,999	16,829	(0.83)	164	345K	6B
1398/05/13	17,080	16,855	17,110	16,969	(0.52)	121	389K	7B
1398/05/12	16,900	16,720	17,296	17,057	(0.74)	151	792K	14B
1398/05/09	16,905	16,905	17,200	17,184	(0.24)	135	153K	3B
1398/05/08	17,361	17,002	17,500	17,226	(0.4)	194	571K	10B
1398/05/07	16,801	16,801	17,540	17,296	1.86	286	497K	9B
1398/05/06	17,240	16,850	17,240	16,980	0.31	154	239K	4B
1398/05/05	17,350	16,600	17,350	16,927	(2.55)	375	1M	21B
1398/05/02	17,349	16,644	17,458	17,370	4.47	907	3M	54B
1398/05/01	16,643	16,031	16,643	16,627	4.90	642	5M	81B
1398/04/31	16,280	16,280	16,280	15,851	2.23	35	297K	5B
1398/04/30	15,852	15,852	15,852	15,505	2.70	60	358K	6B
1398/04/29	15,200	15,000	15,320	15,098	0.31	151	182K	3B
1398/04/26	14,951	14,820	15,634	15,052	1.05	184	420K	6B
1398/04/25	15,700	14,883	15,700	14,896	(4.92)	238	2M	26B
1398/04/24	15,800	15,602	16,104	15,666	0.27	184	280K	4B
1398/04/23	15,909	15,600	15,909	15,624	0.06	225	2M	30B
1398/04/22	15,907	15,401	15,907	15,615	(0.6)	236	302K	5B
1398/04/19	15,900	15,433	15,900	15,709	(0.22)	141	210K	3B
1398/04/18	15,841	15,497	15,898	15,743	(1.16)	207	351K	5B
1398/04/17	16,100	15,801	16,100	15,927	(0.55)	170	413K	7B
1398/04/16	16,120	15,802	16,130	16,015	(0.85)	195	447K	7B
1398/04/15	16,499	15,859	16,499	16,153	(1.5)	202	380K	6B
1398/04/12	16,900	16,106	16,900	16,399	(0.36)	186	247K	4B
1398/04/11	16,500	16,260	16,840	16,459	0.54	250	523K	9B
1398/04/10	16,350	16,100	16,477	16,371	1.49	272	588K	10B
1398/04/09	16,400	16,000	16,400	16,130	0.29	244	617K	10B
1398/04/05	16,448	15,555	16,448	16,084	(0.57)	162	554K	9B
1398/04/04	16,288	16,010	16,400	16,176	(0.66)	189	785K	13B
1398/04/03	16,801	16,020	16,813	16,283	0.98	133	838K	14B
1398/03/27	17,540	17,540	18,980	18,825	4.11	391	2M	30B
1398/03/26	17,500	17,500	18,195	18,082	4.35	407	2M	41B
1398/03/25	16,958	16,908	17,700	17,329	2.19	221	677K	12B
1398/03/22	17,000	16,810	17,140	16,958	(0.39)	144	463K	8B
1398/03/21	17,150	16,900	17,640	17,024	(0.72)	207	536K	9B
1398/03/20	17,065	16,950	17,290	17,148	0.29	194	849K	15B
1398/03/19	16,899	16,899	17,290	17,099	0.25	201	421K	7B
1398/03/18	17,298	16,800	17,299	17,057	1.38	160	707K	12B
1398/03/13	17,000	16,625	17,300	16,824	0.98	164	448K	8B
1398/03/12	16,510	16,425	16,799	16,660	(0.41)	152	881K	15B
1398/03/11	16,534	16,355	16,797	16,728	(0.62)	108	273K	5B
1398/03/08	16,601	16,600	16,995	16,832	(0.72)	118	365K	6B
1398/03/07	16,900	16,828	17,200	16,954	1.41	196	525K	9B
1398/03/05	16,399	16,399	16,800	16,719	(0.19)	149	310K	5B
1398/03/04	16,730	16,113	16,730	16,750	(0.9)	114	198K	3B
1398/03/01	17,198	16,650	17,198	16,902	(0.08)	101	116K	2B
1398/02/31	16,040	16,040	17,235	16,916	2.95	207	1M	18B
1398/02/30	16,256	15,031	16,504	16,432	4.54	326	2M	37B
1398/02/29	15,699	15,371	15,906	15,719	3.76	188	2M	30B
1398/02/28	15,400	15,110	15,641	15,149	0.21	74	134K	2B
1398/02/25	15,115	15,000	15,356	15,118	(0.03)	73	185K	3B
1398/02/24	15,687	15,000	15,687	15,122	0.92	77	253K	4B
1398/02/23	14,800	14,800	15,294	14,984	2.74	89	534K	8B
1398/02/22	15,000	14,467	15,000	14,584	(4.23)	112	578K	8B
1398/02/21	15,940	14,615	15,940	15,228	(0.14)	104	206K	3B
1398/02/18	14,600	14,600	15,300	15,250	4.62	141	805K	12B
1398/02/17	15,666	14,496	15,666	14,577	(4.43)	249	2M	31B
1398/02/16	15,804	15,223	15,999	15,252	(4.82)	147	1M	17B
1398/02/15	16,850	15,625	16,851	16,024	(2.57)	185	652K	10B
1398/02/14	16,053	16,052	16,800	16,447	2.48	238	943K	16B
1398/02/11	16,000	15,945	16,490	16,049	0.61	159	738K	12B
1398/02/10	16,712	15,701	16,712	15,951	0.21	110	289K	5B
1398/02/09	15,850	15,645	16,425	15,918	1.75	147	434K	7B
1398/02/08	15,030	15,030	15,950	15,644	1.33	196	1M	21B
1398/02/07	15,620	15,220	15,620	15,438	0.52	137	668K	10B
1398/02/04	15,000	14,800	15,499	15,358	(0.23)	96	385K	6B
1398/02/03	15,397	14,855	15,679	15,394	(0.46)	355	2M	38B
1398/02/02	15,205	15,205	15,965	15,465	6.80	568	3M	44B
1398/01/31	14,669	14,669	14,669	14,481	3.65	49	523K	8B
1398/01/28	14,200	13,900	14,200	13,971	(0.07)	50	121K	2B
1398/01/27	13,706	13,706	14,291	13,981	0.39	103	589K	8B
1398/01/26	13,750	13,750	14,120	13,927	1.29	210	2M	26B
1398/01/25	13,728	13,668	13,823	13,749	0.23	93	307K	4B
1398/01/24	13,899	13,650	13,899	13,718	(0.28)	97	315K	4B
1398/01/21	13,600	13,600	13,900	13,757	1.04	122	1M	14B
1398/01/20	13,743	13,510	13,743	13,615	(0.24)	141	366K	5B
1398/01/19	13,301	13,301	13,828	13,648	(0.16)	145	815K	11B
1398/01/18	13,610	13,550	13,900	13,670	0.43	112	442K	6B
1398/01/17	13,485	13,485	13,630	13,611	(0.15)	81	213K	3B
1398/01/11	13,701	13,300	13,990	13,631	(0.01)	94	242K	3B
1398/01/10	13,999	13,685	13,999	13,633	0.05	55	39K	533M
1398/01/07	13,700	13,610	14,000	13,626	0.56	73	254K	4B
1398/01/06	13,499	13,403	13,650	13,550	0.74	103	900K	12B
1398/01/05	13,720	13,100	13,720	13,451	(1.39)	103	427K	6B
1397/12/28	13,390	13,170	13,734	13,640	4.28	252	1M	16B
1397/12/27	13,086	12,902	13,086	13,080	4.95	180	3M	35B
1397/12/26	12,463	12,463	12,463	12,463	5.00	33	716K	9B
1397/12/25	12,383	12,383	12,383	11,870	0.64	28	92K	1B
1397/12/22	11,974	11,800	12,277	11,794	0.86	89	145K	2B
1397/12/21	12,100	11,720	12,100	11,693	0.19	52	117K	1B
1397/12/20	11,800	11,600	12,000	11,671	0.77	93	292K	3B
1397/12/19	11,623	11,600	11,879	11,582	1.81	131	321K	4B
1397/12/18	11,480	11,350	11,756	11,376	0.11	216	2M	26B
1397/12/15	11,261	11,261	11,446	11,363	(0.06)	25	122K	1B
1397/12/14	11,300	11,252	11,395	11,370	(0.14)	53	129K	1B
1397/12/13	11,390	11,303	11,449	11,386	(0.04)	45	95K	1B
1397/12/12	11,300	11,257	11,597	11,390	(0.04)	62	60K	675M
1397/12/11	11,529	11,253	11,529	11,395	(0.11)	54	167K	2B
1397/12/08	11,350	11,300	11,600	11,407	0.24	62	183K	2B
1397/12/07	11,402	11,253	11,600	11,380	(0.45)	71	234K	3B
1397/12/06	11,589	11,390	11,639	11,431	0.43	72	197K	2B
1397/12/05	11,739	11,451	11,739	11,382	1.59	92	412K	5B
1397/12/04	11,400	11,300	11,697	11,204	0.36	46	78K	902M
1397/12/01	11,230	11,171	11,400	11,164	0.85	79	319K	4B
1397/11/30	10,900	10,900	11,200	11,070	(0.14)	57	399K	4B
1397/11/29	10,998	10,701	10,998	11,085	(1.01)	63	220K	2B
1397/11/28	10,972	10,900	11,000	11,198	(0.9)	61	193K	2B
1397/11/27	11,231	10,950	11,231	11,300	(1.09)	88	284K	3B
1397/11/24	11,500	11,230	11,500	11,424	(0.08)	31	39K	437M
1397/11/23	11,229	11,229	11,500	11,433	(0.06)	48	179K	2B
1397/11/21	11,120	11,120	11,400	11,440	(0.17)	44	138K	2B
1397/11/17	11,700	11,202	11,700	11,459	(0.41)	82	151K	2B
1397/11/16	11,500	11,450	11,999	11,506	1050.60	82	630K	7B