Name: کشاورزی و دامپروری ملارد شیر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کشاورزی و دامپروری ملارد شیر
زملارد(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	1,444	1,444	1,444	1,444	(2.96)	199	26M	37B
1405/06/28	1,530	1,480	1,545	1,488	(2.43)	795	57M	84B
1405/06/25	1,590	1,498	1,590	1,525	(1.23)	2,164	114M	174B
1405/06/24	1,500	1,486	1,559	1,544	1.98	1,809	110M	169B
1405/06/23	1,581	1,491	1,581	1,514	(1.5)	2,650	161M	244B
1405/06/22	1,534	1,500	1,540	1,537	2.74	2,313	171M	263B
1405/06/21	1,497	1,470	1,497	1,496	2.89	1,733	90M	134B
1405/06/18	1,480	1,452	1,480	1,454	(2.81)	2,884	228M	331B
1405/06/17	1,518	1,471	1,518	1,496	1.49	2,542	150M	224B
1405/06/16	1,435	1,435	1,475	1,474	2.86	2,301	188M	276B
1405/06/15	1,450	1,404	1,453	1,433	1.27	2,091	96M	138B
1405/06/14	1,388	1,388	1,470	1,415	(1.05)	3,577	234M	331B
1405/06/11	1,430	1,430	1,430	1,430	(2.99)	282	29M	42B
1405/06/10	1,466	1,466	1,540	1,474	(2.45)	4,276	391M	577B
1405/06/09	1,511	1,511	1,511	1,511	(2.95)	435	41M	62B
1405/06/08	1,569	1,530	1,588	1,557	0.39	4,409	272M	424B
1405/06/07	1,569	1,530	1,588	1,557	0.39	4,410	273M	425B
1405/06/04	1,604	1,517	1,604	1,551	(0.45)	4,441	322M	499B
1405/06/03	1,558	1,524	1,558	1,558	2.97	1,595	186M	290B
1405/06/02	1,480	1,440	1,522	1,513	2.37	3,050	448M	678B
1405/06/01	1,478	1,476	1,478	1,478	3.00	2,285	541M	799B
1405/05/31	1,435	1,435	1,435	1,435	2.94	760	57M	82B
1405/05/28	1,394	1,394	1,394	1,394	2.95	722	24M	34B
1405/05/27	1,354	1,353	1,354	1,354	2.97	1,154	169M	229B
1405/05/26	1,284	1,284	1,317	1,315	2.81	1,302	130M	170B
1405/05/25	1,235	1,235	1,309	1,279	0.47	1,841	124M	159B
1405/05/24	1,345	1,269	1,345	1,273	(2.68)	1,090	85M	109B
1405/05/21	1,289	1,247	1,311	1,308	2.75	1,619	166M	218B
1405/05/20	1,289	1,247	1,311	1,308	2.75	1,619	166M	218B
1405/05/19	1,240	1,219	1,278	1,273	2.58	1,811	166M	211B
1405/05/18	1,301	1,227	1,301	1,241	(1.82)	2,470	224M	277B
1405/05/17	1,264	1,264	1,264	1,264	2.93	612	30M	38B
1405/05/14	1,228	1,228	1,228	1,228	2.93	519	32M	40B
1405/05/13	1,193	1,180	1,193	1,193	2.93	628	48M	57B
1405/05/12	1,193	1,180	1,193	1,193	2.93	628	48M	57B
1405/05/11	1,172	1,133	1,174	1,159	1.67	1,779	144M	167B
1405/05/10	1,149	1,098	1,149	1,140	2.15	1,995	162M	185B
1405/05/07	1,118	1,092	1,118	1,116	2.76	1,116	110M	123B
1405/05/06	1,045	1,045	1,093	1,086	2.26	996	105M	114B
1405/05/05	1,062	1,041	1,062	1,062	2.91	1,107	122M	129B
1405/05/04	1,032	1,032	1,032	1,032	2.99	488	52M	54B
1405/05/03	1,014	977	1,027	1,002	0.40	1,417	97M	98B
1405/04/31	1,041	992	1,041	998	(2.35)	1,735	140M	139B
1405/04/30	973	973	1,025	1,022	2.61	1,509	124M	126B
1405/04/29	985	984	1,028	996	(1.78)	2,392	191M	190B
1405/04/28	1,014	1,014	1,014	1,014	(2.97)	250	57M	58B
1405/04/27	1,045	1,045	1,045	1,045	(2.97)	71	16M	17B
1405/04/24	1,077	1,077	1,077	1,077	(2.97)	93	17M	19B
1405/04/17	1,188	1,187	1,216	1,190	(2.7)	1,648	137M	163B
1405/04/16	1,231	1,163	1,231	1,223	2.26	1,979	157M	192B
1405/04/15	1,196	1,196	1,196	1,196	2.93	366	34M	41B
1405/04/14	1,196	1,196	1,196	1,196	2.93	366	34M	41B
1405/04/13	1,196	1,196	1,196	1,196	2.93	366	34M	41B
1405/04/10	1,196	1,196	1,196	1,196	2.93	366	34M	41B
1405/04/09	1,162	1,162	1,162	1,162	2.92	618	42M	48B
1405/04/08	1,129	1,116	1,129	1,129	2.92	1,077	88M	99B
1405/04/07	1,068	1,052	1,116	1,097	1.20	2,404	189M	207B
1405/04/06	1,129	1,075	1,131	1,084	(2.17)	1,324	88M	96B
1405/04/03	1,070	1,070	1,131	1,108	0.82	2,067	130M	144B
1405/04/01	1,099	1,099	1,099	1,099	(2.92)	192	21M	23B
1405/03/31	1,132	1,132	1,132	1,132	(3.0)	296	33M	37B
1405/03/30	1,222	1,153	1,222	1,167	(1.77)	930	76M	89B
1405/03/27	1,207	1,157	1,210	1,188	(0.34)	2,028	122M	145B
1405/03/26	1,208	1,138	1,208	1,192	1.62	3,412	287M	342B
1405/03/25	1,173	1,173	1,173	1,173	2.99	587	37M	43B
1405/03/24	1,139	1,139	1,139	1,139	2.98	486	32M	37B
1405/03/23	1,106	1,106	1,106	1,106	2.98	474	35M	38B
1405/03/20	1,074	1,074	1,074	1,074	2.97	597	42M	45B
1405/03/19	1,043	1,043	1,043	1,043	2.96	434	23M	24B
1405/03/18	1,004	1,004	1,050	1,013	(2.13)	2,484	252M	256B
1405/03/17	1,035	1,035	1,035	1,035	2.99	451	37M	38B
1405/03/16	1,005	1,005	1,005	1,005	2.97	649	72M	73B
1405/03/13	976	976	976	976	2.95	652	74M	73B
1405/03/12	948	948	948	948	2.93	553	46M	43B
1405/03/11	921	921	921	921	2.91	300	40M	37B
1405/03/10	895	895	895	895	2.99	303	18M	16B
1405/03/09	869	869	869	869	2.96	401	22M	19B
1405/03/06	844	844	844	844	2.93	393	18M	15B
1405/03/05	844	844	844	844	2.93	393	18M	15B
1405/03/04	820	820	820	820	2.89	360	20M	16B
1405/03/03	797	797	797	797	2.97	352	17M	13B
1405/03/02	774	774	774	774	2.93	414	1M	1B
1405/02/30	774	774	774	774	2.93	152	810K	627M
1405/02/29	752	752	752	752	2.87	581	3M	2B
1404/12/09	735	710	746	720	(1.5)	218	11M	8B
1404/12/06	706	706	735	731	2.38	551	17M	12B
1404/12/05	729	714	729	714	(2.99)	530	26M	18B
1404/12/04	750	729	750	736	0.41	547	16M	12B
1404/12/03	733	733	743	733	(2.91)	696	34M	25B
1404/12/02	755	755	762	755	(2.96)	202	20M	15B
1404/11/29	787	761	799	778	(0.77)	503	23M	18B
1404/11/28	764	764	785	784	2.75	521	27M	21B
1404/11/27	731	731	772	763	1.73	590	11M	8B
1404/11/26	755	750	766	750	(2.98)	489	20M	15B
1404/11/25	798	764	810	773	(1.78)	748	23M	18B
1404/11/21	785	784	808	787	(2.6)	1,056	42M	33B
1404/11/20	808	808	820	808	(2.88)	366	25M	20B
1404/11/19	876	827	876	832	(2.35)	700	49M	41B
1404/11/18	853	830	853	852	2.77	940	46M	40B
1404/11/14	872	825	872	829	(2.47)	1,010	61M	51B
1404/11/13	822	822	854	850	2.41	984	32M	27B
1404/11/12	826	826	858	830	(2.47)	1,455	62M	52B
1404/11/11	851	851	851	851	(2.96)	95	17M	15B
1404/11/08	876	876	899	877	(2.88)	1,521	74M	64B
1404/11/07	903	903	903	903	(2.9)	193	23M	21B
1404/11/06	930	930	930	930	(2.92)	86	17M	15B
1404/11/05	958	958	958	958	(2.94)	81	18M	17B
1404/11/04	1,038	981	1,038	987	(2.37)	578	49M	49B
1404/11/01	990	990	1,013	1,011	2.74	1,031	52M	52B
1404/10/30	985	961	985	984	2.82	1,319	136M	134B
1404/10/29	950	936	959	957	2.68	1,274	79M	76B
1404/10/28	938	918	940	932	2.08	1,185	30M	28B
1404/10/24	927	906	950	913	(2.14)	1,622	77M	70B
1404/10/23	948	920	973	933	(1.58)	2,162	47M	44B
1404/10/22	930	930	953	948	2.38	1,150	27M	26B
1404/10/21	916	916	949	926	(1.91)	1,459	51M	47B
1404/10/20	944	944	950	944	(2.98)	893	36M	34B
1404/10/17	1,016	958	1,016	973	(1.42)	1,478	71M	69B
1404/10/16	986	970	987	987	2.92	1,118	57M	56B
1404/10/15	936	936	960	959	2.79	1,132	46M	44B
1404/10/14	938	930	976	933	(2.61)	1,361	61M	57B
1404/10/10	937	937	978	958	(0.73)	1,427	53M	51B
1404/10/09	965	965	965	965	(2.92)	276	25M	24B
1404/10/08	1,039	986	1,046	994	(2.17)	1,781	92M	91B
1404/10/07	983	978	1,018	1,016	2.73	2,432	163M	165B
1404/10/06	1,009	969	1,009	989	0.82	2,011	88M	87B
1404/10/03	945	945	982	981	2.83	1,923	119M	117B
1404/10/02	921	917	955	954	2.80	1,878	105M	100B
1404/10/01	950	914	951	928	(1.49)	2,448	65M	60B
1404/09/30	939	925	958	942	1.07	1,368	30M	28B
1404/09/29	906	906	933	932	2.87	1,124	51M	48B
1404/09/26	928	902	928	906	(2.48)	1,327	66M	60B
1404/09/25	946	914	963	929	(1.38)	1,406	76M	71B
1404/09/24	948	920	948	942	2.28	1,579	57M	53B
1404/09/23	920	885	930	921	1.99	1,890	85M	78B
1404/09/22	904	888	904	903	2.85	1,162	38M	34B
1404/09/19	864	848	881	878	2.57	1,296	70M	62B
1404/09/18	851	848	865	856	1.06	918	23M	20B
1404/09/17	845	842	854	847	1.07	928	26M	22B
1404/09/16	835	828	856	838	(0.24)	1,268	31M	26B
1404/09/15	857	827	857	840	0.84	1,349	69M	58B
1404/09/12	822	818	838	833	2.33	1,159	90M	75B
1404/09/11	821	806	821	814	0.25	919	19M	15B
1404/09/10	816	806	822	812	0.50	908	21M	17B
1404/09/09	811	799	820	808	(0.37)	923	27M	22B
1404/09/08	821	802	824	811	(0.49)	1,291	26M	21B
1404/09/05	820	807	823	815	(0.37)	906	24M	20B
1404/09/04	809	809	825	818	1.74	689	18M	15B
1404/09/02	815	794	815	804	0.50	928	21M	17B
1404/09/01	811	794	830	800	(1.48)	1,158	63M	51B
1404/08/28	826	806	839	812	(1.93)	934	44M	36B
1404/08/27	829	811	844	828	0.49	651	12M	10B
1404/08/26	827	816	834	824	1.73	690	22M	18B
1404/08/25	780	780	815	810	2.27	761	21M	17B
1404/08/24	791	780	807	792	0.25	571	9M	7B
1404/08/21	778	778	799	790	0.0	578	14M	11B
1404/08/20	786	777	808	790	0.51	644	16M	13B
1404/08/19	788	776	797	786	1.03	944	19M	15B
1404/08/18	791	776	798	778	(2.63)	826	38M	29B
1404/08/17	810	791	811	799	1.14	749	29M	23B
1404/08/14	798	782	809	790	(1.99)	766	23M	18B
1404/08/13	815	803	836	806	(2.54)	952	43M	35B
1404/08/12	818	815	843	827	0.61	973	38M	31B
1404/08/11	840	817	850	822	(2.38)	1,113	51M	42B
1404/08/10	862	833	869	842	(1.86)	1,038	36M	31B
1404/08/07	885	850	885	858	(2.05)	1,161	32M	28B
1404/08/06	851	851	886	876	1.74	907	29M	25B
1404/08/05	838	838	863	861	2.74	1,068	52M	45B
1404/08/04	839	825	846	838	1.58	671	16M	13B
1404/08/03	843	812	848	825	(0.96)	877	34M	28B
1404/07/30	833	820	835	833	2.71	829	50M	41B
1404/07/29	808	808	839	811	(2.52)	658	37M	30B
1404/07/28	838	827	860	832	(2.35)	617	34M	29B
1404/07/27	879	838	879	852	(0.35)	880	35M	30B
1404/07/26	836	836	856	855	2.76	743	34M	29B
1404/07/23	831	831	850	832	(2.8)	783	59M	49B
1404/07/22	850	840	887	856	(1.04)	707	39M	33B
1404/07/21	870	840	870	865	2.37	972	57M	50B
1404/07/20	845	829	845	845	2.92	563	25M	21B
1404/07/19	820	806	822	821	2.75	595	20M	17B
1404/07/16	803	784	804	799	2.30	703	23M	18B
1404/07/15	763	746	782	781	2.76	720	34M	27B
1404/07/14	739	737	764	760	2.43	736	43M	32B
1404/07/13	730	727	748	742	2.06	910	51M	38B
1404/07/12	730	711	730	727	2.54	996	64M	47B
1404/07/09	710	709	728	709	(2.88)	575	40M	29B
1404/07/08	748	706	748	730	0.41	940	51M	37B
1404/07/07	731	731	731	727	2.39	427	19M	14B
1404/07/06	710	710	710	710	2.90	626	39M	28B
1404/07/05	652	652	692	690	2.68	766	39M	27B
1404/07/02	672	672	689	672	(2.89)	586	28M	19B
1404/07/01	692	689	715	692	(2.54)	585	26M	18B
1404/06/31	709	709	729	710	(2.74)	1,233	140M	100B
1404/06/30	716	716	716	730	(1.08)	108	7M	5B
1404/06/04	658	645	658	648	(2.41)	635	27M	17B
1404/06/03	671	662	684	664	(2.64)	543	23M	15B
1404/06/01	690	671	691	682	(0.29)	364	10M	7B
1404/05/29	706	679	707	684	(2.15)	457	25M	17B
1404/05/28	681	681	707	699	(0.14)	342	7M	5B
1404/05/27	718	687	719	700	0.14	401	9M	6B
1404/05/26	700	700	709	699	1.45	449	11M	8B
1404/05/25	671	661	699	689	1.47	596	26M	18B
1404/05/22	674	666	698	679	(0.88)	535	14M	9B
1404/05/21	690	676	699	685	(1.58)	493	15M	10B
1404/05/20	693	685	709	696	(0.29)	457	15M	10B
1404/05/19	711	693	720	698	(2.24)	516	21M	14B
1404/05/18	700	700	728	714	0.56	566	31M	22B
1404/05/15	696	696	720	710	(0.42)	441	14M	10B
1404/05/14	730	705	735	713	(0.56)	592	20M	14B
1404/05/13	698	698	721	717	2.43	599	23M	17B
1404/05/12	697	695	717	700	0.43	522	17M	12B
1404/05/11	681	681	713	697	0.43	545	16M	11B
1404/05/08	691	691	710	694	(2.53)	501	30M	21B
1404/05/07	710	700	715	712	(1.25)	253	8M	6B
1404/05/06	733	719	757	721	(2.7)	276	19M	14B
1404/05/05	760	731	760	741	(1.33)	550	29M	21B
1404/05/04	776	738	776	751	(1.05)	710	37M	27B
1404/05/01	754	751	775	759	(1.94)	578	36M	27B
1404/04/31	784	761	786	774	1.31	691	23M	18B
1404/04/30	750	746	766	764	2.69	475	32M	24B
1404/04/29	759	738	759	744	0.95	617	21M	16B
1404/04/28	724	724	746	737	1.66	601	18M	13B
1404/04/25	713	713	732	725	0.97	516	19M	14B
1404/04/24	718	711	727	718	0.14	535	17M	12B
1404/04/23	717	709	729	717	0.70	556	32M	23B
1404/04/22	725	702	732	712	(0.14)	557	24M	17B
1404/04/21	698	698	714	713	2.74	677	26M	19B
1404/04/18	699	687	705	694	(1.7)	637	34M	24B
1404/04/17	712	705	726	706	(2.75)	571	47M	33B
1404/04/16	721	713	734	726	1.82	801	30M	22B
1404/04/11	708	706	738	713	(1.93)	2,036	134M	95B
1404/04/10	723	723	723	727	(2.42)	139	15M	11B
1404/04/09	745	745	745	745	(2.99)	723	103M	77B
1404/04/08	768	768	768	768	(2.91)	151	28M	21B
1404/04/07	791	791	791	791	(2.94)	103	23M	18B
1404/03/21	819	790	822	815	2.00	845	33M	27B
1404/03/20	786	779	819	799	(0.5)	804	26M	21B
1404/03/19	805	801	832	803	(2.67)	560	31M	25B
1404/03/18	821	821	845	825	(2.48)	1,145	41M	34B
1404/03/17	846	846	846	846	(2.98)	169	19M	16B
1404/03/10	953	916	953	923	(2.12)	1,539	73M	68B
1404/03/07	956	928	970	943	(1.05)	1,138	41M	38B
1404/03/06	954	928	954	953	2.80	1,530	81M	78B
1404/03/05	923	903	930	927	2.66	1,098	41M	38B
1404/03/04	945	901	945	903	(2.69)	908	59M	53B
1404/03/03	921	917	947	928	0.87	901	24M	22B
1404/02/31	918	918	943	920	(2.75)	1,045	72M	66B
1404/02/30	961	945	972	946	(2.87)	555	36M	34B
1404/02/29	988	945	999	974	0.10	1,283	60M	58B
1404/02/28	974	918	974	973	2.85	967	60M	59B
1404/02/27	980	937	980	946	(1.97)	1,074	44M	42B
1404/02/24	972	945	992	965	(0.31)	1,273	59M	57B
1404/02/23	974	921	976	968	2.11	1,697	93M	90B
1404/02/22	948	933	948	948	2.93	765	27M	26B
1404/02/21	920	920	940	921	(2.85)	987	84M	78B
1404/02/20	950	948	960	948	(2.97)	327	25M	24B
1404/02/17	993	954	993	977	1.24	1,351	50M	49B
1404/02/16	970	945	970	965	2.44	1,455	99M	96B
1404/02/15	921	921	946	942	2.50	1,732	108M	102B
1404/02/14	880	880	924	919	2.34	1,398	69M	63B
1404/02/13	890	890	922	898	(2.07)	1,665	94M	85B
1404/02/10	917	917	917	917	2.92	688	25M	23B
1404/02/09	871	870	893	891	2.77	1,641	84M	74B
1404/02/08	862	854	891	867	(0.12)	999	31M	27B
1404/02/07	855	853	885	868	(1.03)	872	24M	21B
1404/02/06	879	857	881	877	2.45	1,440	42M	37B
1404/02/03	844	838	872	856	(0.81)	1,235	30M	26B
1404/02/02	871	861	878	863	(2.71)	2,165	100M	86B
1404/02/01	909	860	909	887	0.45	1,510	51M	45B
1404/01/31	883	883	883	883	2.91	745	21M	19B
1404/01/30	840	840	868	858	1.66	1,583	39M	33B
1404/01/27	813	811	847	844	2.55	1,457	52M	44B
1404/01/26	851	818	851	823	(2.37)	1,420	46M	38B
1404/01/25	843	832	844	843	2.80	1,331	40M	33B
1404/01/24	820	815	820	820	2.89	950	28M	23B
1404/01/23	791	788	804	797	0.76	947	23M	18B
1404/01/20	822	780	822	791	(1.25)	1,060	30M	24B
1404/01/19	799	787	802	801	2.82	1,008	20M	16B
1404/01/18	761	761	798	779	0.0	1,081	23M	18B
1404/01/17	786	777	800	779	(2.75)	1,101	29M	23B
1404/01/16	812	783	820	801	0.0	1,035	24M	20B
1404/01/10	791	782	810	801	1.26	1,197	33M	26B
1404/01/09	792	768	809	791	0.25	972	14M	11B
1404/01/06	789	774	792	789	2.60	973	24M	19B
1404/01/05	758	751	778	769	1.72	595	12M	10B
1403/12/28	755	755	775	756	(2.83)	1,158	44M	33B
1403/12/27	808	773	808	778	(2.26)	1,097	25M	19B
1403/12/26	804	771	804	796	1.92	1,194	32M	26B
1403/12/25	788	788	793	781	1.43	689	9M	7B
1403/12/22	746	744	773	770	2.53	1,047	25M	19B
1403/12/21	773	746	780	751	(2.34)	1,509	56M	42B
1403/12/20	777	751	782	769	1.18	1,391	25M	19B
1403/12/19	760	758	770	760	(2.69)	1,578	58M	44B
1403/12/18	803	779	822	781	(2.74)	1,186	49M	39B
1403/12/15	809	798	835	803	(2.31)	1,575	54M	43B
1403/12/14	815	806	840	822	0.0	1,205	27M	22B
1403/12/13	807	804	840	822	(0.6)	1,367	40M	33B
1403/12/12	810	810	842	827	(0.48)	1,344	30M	24B
1403/12/11	837	827	849	831	(2.46)	1,571	47M	39B
1403/12/08	863	847	877	852	(2.41)	1,870	62M	52B
1403/12/07	879	854	879	873	2.22	2,130	70M	61B
1403/12/06	854	834	854	854	2.89	1,257	28M	24B
1403/12/05	828	807	833	830	2.60	1,737	44M	36B
1403/12/04	826	807	840	809	(2.65)	2,026	71M	57B
1403/12/01	840	815	849	831	(0.12)	1,313	28M	23B
1403/11/30	822	811	850	832	0.48	1,475	34M	29B
1403/11/29	837	819	843	828	0.98	1,481	29M	24B
1403/11/28	818	815	840	820	(2.38)	2,613	77M	63B
1403/11/27	840	840	850	840	(2.89)	573	23M	20B
1403/11/23	866	863	889	865	(2.7)	715	18M	15B
1403/11/21	910	879	923	889	(1.88)	2,219	54M	48B
1403/11/17	933	899	933	906	(2.16)	1,813	41M	37B
1403/11/16	907	907	933	926	2.21	1,224	20M	18B
1403/11/15	893	888	920	906	1.23	1,617	29M	26B
1403/11/14	911	886	911	895	1.02	1,589	28M	25B
1403/11/13	900	884	900	886	(2.74)	1,362	38M	33B
1403/11/10	925	903	930	911	(0.76)	1,312	22M	20B
1403/11/08	920	902	942	918	(1.08)	2,071	46M	42B
1403/11/07	944	921	960	928	(2.21)	2,770	83M	77B
1403/11/06	973	938	974	949	(1.04)	2,140	51M	48B
1403/11/03	960	940	969	959	1.91	2,291	53M	50B
1403/11/02	950	938	965	941	(2.69)	2,750	81M	76B
1403/11/01	982	958	1,000	967	(2.03)	2,197	74M	72B
1403/10/30	986	983	1,013	987	(2.57)	2,264	88M	87B
1403/10/29	1,013	1,013	1,020	1,013	(2.97)	570	33M	33B
1403/10/26	1,049	1,002	1,051	1,044	2.25	3,851	140M	146B
1403/10/24	990	990	1,026	1,021	2.41	3,806	117M	119B
1403/10/23	1,000	988	1,018	997	(2.06)	3,292	108M	107B
1403/10/22	1,021	991	1,028	1,018	1.90	5,457	225M	229B
1403/10/19	1,000	985	1,013	999	1.32	4,228	124M	124B
1403/10/18	986	975	986	986	2.92	2,115	65M	64B
1403/10/17	958	958	958	958	2.90	865	31M	30B
1403/10/12	923	916	949	931	0.43	3,803	62M	57B
1403/10/11	932	920	965	927	(2.22)	3,263	86M	80B
1403/10/10	975	941	975	948	(2.27)	1,937	51M	48B
1403/10/09	1,000	958	1,010	970	(1.72)	3,627	128M	124B
1403/10/08	983	970	988	987	2.81	3,022	92M	91B
1403/10/05	990	957	990	960	(2.64)	4,002	133M	127B
1403/10/04	1,001	971	1,014	986	(0.2)	2,903	89M	88B
1403/10/03	997	977	1,014	988	(1.0)	2,311	57M	56B
1403/10/02	974	974	1,020	998	(0.1)	2,148	84M	84B
1403/10/01	972	972	1,000	999	2.88	2,488	89M	89B
1403/09/28	970	970	988	971	(2.9)	3,154	135M	131B
1403/09/27	995	991	1,036	1,000	(2.06)	2,333	95M	95B
1403/09/26	1,028	980	1,032	1,021	1.90	3,786	163M	167B
1403/09/25	1,007	978	1,007	1,002	2.45	4,030	164M	164B
1403/09/24	978	978	978	978	2.95	1,449	33M	32B
1403/09/21	927	927	952	950	2.70	1,878	78M	74B
1403/09/20	930	903	948	925	(0.22)	2,272	69M	64B
1403/09/19	915	915	927	927	3.00	2,022	84M	78B
1403/09/18	899	896	919	900	(2.49)	3,116	130M	117B
1403/09/17	954	921	954	923	(2.74)	1,470	66M	61B
1403/09/14	940	921	968	949	0.53	3,109	122M	116B
1403/09/13	970	921	970	944	0.0	3,140	136M	129B
1403/09/12	940	940	944	944	2.94	1,307	46M	43B
1403/09/11	948	910	955	917	(2.24)	2,640	161M	148B
1403/09/10	938	930	938	938	2.96	3,324	203M	190B
1403/09/07	911	900	911	911	2.94	1,942	129M	117B
1403/09/06	919	871	919	885	(1.34)	3,098	146M	129B
1403/09/05	890	875	900	897	2.63	1,391	48M	43B
1403/09/04	870	850	875	874	2.82	1,363	37M	32B
1403/09/03	836	833	860	850	1.80	1,724	54M	46B
1403/08/30	837	831	855	835	(2.45)	1,377	41M	34B
1403/08/29	890	845	890	856	(1.72)	1,629	73M	63B
1403/08/28	857	843	874	871	2.59	1,671	66M	58B
1403/08/27	886	842	886	849	(2.19)	2,231	84M	71B
1403/08/26	844	844	868	868	2.97	1,444	76M	66B
1403/08/23	825	821	856	843	0.24	1,467	49M	41B
1403/08/22	839	834	860	841	(2.1)	1,396	48M	41B
1403/08/21	875	833	875	859	1.06	1,905	68M	59B
1403/08/20	851	847	851	850	2.78	739	18M	15B
1403/08/19	815	810	827	827	2.99	825	20M	17B
1403/08/16	799	799	823	803	(2.43)	1,339	52M	42B
1403/08/15	819	819	859	823	(2.49)	1,935	61M	50B
1403/08/14	828	828	828	844	(1.06)	168	6M	5B
1403/08/13	833	833	833	853	(0.58)	102	3M	3B
1403/08/12	858	848	899	858	(1.83)	1,206	35M	30B
1403/08/09	865	865	900	874	(1.91)	1,847	62M	54B
1403/08/08	916	890	916	891	(2.84)	359	20M	18B
1403/08/07	923	891	923	917	2.23	1,756	55M	51B
1403/08/06	897	897	897	897	2.99	721	19M	17B
1403/08/05	831	831	877	871	2.23	1,629	43M	37B
1403/08/02	831	831	831	852	(0.47)	98	2M	2B
1403/08/01	841	841	841	856	(1.27)	173	7M	6B
1403/07/30	867	867	867	867	(2.91)	405	23M	20B
1403/07/29	882	882	882	893	(1.76)	164	10M	8B
1403/07/28	909	909	915	909	(2.99)	1,458	77M	70B
1403/07/25	937	937	937	937	(2.9)	477	35M	33B
1403/07/24	964	964	964	965	(2.82)	138	13M	13B
1403/07/23	993	993	993	993	(2.93)	207	18M	17B
1403/07/22	1,023	1,023	1,023	1,023	(2.94)	173	14M	14B
1403/07/21	1,034	1,034	1,034	1,054	(1.03)	128	5M	5B
1403/07/18	1,056	1,056	1,056	1,065	(0.09)	25	910K	961M
1403/07/17	1,058	1,058	1,058	1,066	(0.19)	65	3M	3B
1403/07/16	1,058	1,058	1,058	1,068	0.0	25	292K	309M
1403/07/15	1,058	1,058	1,058	1,068	0.0	17	175K	186M
1403/07/14	1,059	1,059	1,059	1,068	(0.09)	24	997K	1B
1403/07/11	1,063	1,063	1,063	1,069	(0.37)	73	5M	5B
1403/07/10	1,064	1,064	1,064	1,073	(0.09)	18	757K	805M
1403/07/09	1,064	1,064	1,064	1,074	0.0	22	553K	588M
1403/07/08	1,066	1,066	1,066	1,074	(0.19)	96	3M	3B
1403/07/07	1,067	1,067	1,067	1,076	(0.09)	33	799K	852M
1403/07/04	1,077	1,051	1,081	1,077	2.57	2,463	119M	128B
1403/07/03	1,057	1,028	1,057	1,050	2.24	5,068	328M	345B
1403/07/02	999	992	1,028	1,027	2.80	2,149	142M	146B
1403/07/01	990	985	1,014	999	1.42	1,069	25M	25B
1403/06/28	980	973	996	985	(0.4)	1,108	24M	24B
1403/06/27	972	956	993	989	2.49	1,565	46M	45B
1403/06/26	949	949	978	965	0.0	1,086	20M	19B
1403/06/25	950	939	981	965	0.73	1,617	27M	26B
1403/06/24	975	941	990	958	(1.03)	1,177	23M	22B
1403/06/21	950	938	972	968	2.54	1,091	34M	33B
1403/06/20	952	936	966	944	(0.21)	1,056	20M	19B
1403/06/19	921	921	959	946	0.85	1,137	28M	27B
1403/06/18	950	932	968	938	(2.29)	1,155	29M	28B
1403/06/17	940	939	979	960	(0.31)	1,147	21M	20B
1403/06/13	970	958	979	963	(1.43)	768	15M	14B
1403/06/11	1,007	969	1,007	977	(1.11)	1,454	42M	41B
1403/06/10	975	975	990	988	1.75	1,105	29M	28B
1403/06/07	973	960	980	971	0.62	831	14M	13B
1403/06/06	936	936	967	965	1.69	1,069	34M	33B
1403/06/05	949	928	953	949	1.50	1,644	70M	66B
1403/06/03	935	935	935	935	1.96	624	17M	16B
1403/05/31	901	901	937	917	(0.22)	2,103	80M	73B
1403/05/30	919	919	933	919	(1.92)	529	27M	25B
1403/05/29	950	936	960	937	(1.88)	1,121	48M	45B
1403/05/28	973	943	974	955	0.0	2,053	75M	72B
1403/05/27	941	941	976	955	(0.52)	2,306	76M	73B
1403/05/24	958	958	958	960	(0.72)	285	12M	12B
1403/05/23	958	958	958	967	0.0	22	428K	410M
1403/05/22	958	958	958	967	0.0	29	543K	521M
1403/05/21	959	959	959	967	(0.1)	43	895K	858M
1403/05/20	960	960	960	968	(0.1)	57	1M	1B
1403/05/16	961	961	961	969	(0.1)	57	2M	2B
1403/05/15	962	962	962	970	(0.1)	65	2M	2B
1403/05/14	971	971	971	971	(0.92)	243	12M	12B
1403/05/13	981	980	1,022	980	(5.95)	802	40M	40B
1403/05/10	1,050	1,040	1,057	1,042	(5.79)	808	38M	39B
1403/05/09	1,073	1,073	1,148	1,106	(0.18)	2,016	73M	80B
1403/05/08	1,100	1,041	1,139	1,108	1.56	3,853	164M	182B
1403/05/06	1,054	1,050	1,109	1,091	4.10	2,702	91M	100B
1403/05/03	1,080	1,044	1,089	1,048	(5.59)	3,407	141M	148B
1403/05/02	1,120	1,080	1,139	1,110	(1.6)	2,503	85M	94B
1403/05/01	1,133	1,103	1,160	1,128	1.35	2,695	91M	102B
1403/04/31	1,117	1,072	1,144	1,113	2.02	5,854	240M	267B
1403/04/30	1,091	1,065	1,092	1,091	5.82	1,259	41M	45B
1403/04/27	1,017	959	1,081	1,031	1.08	6,228	260M	268B
1403/04/24	1,020	1,020	1,020	1,020	4.62	437	54M	55B
1403/01/26	17,690	17,690	17,690	17,690	(0.95)	388	2M	42B
1403/01/25	19,000	17,750	19,000	17,860	(6.39)	963	4M	74B
1403/01/21	19,050	18,810	19,380	19,080	0.53	1,076	3M	56B
1403/01/20	18,600	18,590	19,200	18,980	2.71	1,270	2M	44B
1403/01/19	19,000	18,260	19,290	18,480	(3.14)	1,587	3M	63B
1403/01/18	19,510	18,330	20,130	19,080	(0.63)	1,937	4M	78B
1403/01/15	19,300	18,700	20,150	19,200	(1.79)	1,382	3M	56B
1403/01/14	19,200	19,050	20,500	19,550	(4.4)	1,593	5M	100B
1403/01/11	21,450	20,300	21,500	20,450	(6.11)	1,923	8M	159B
1403/01/08	21,500	20,100	22,030	21,780	5.78	3,553	15M	331B
1403/01/07	20,910	19,800	20,910	20,590	5.32	3,352	15M	306B
1403/01/06	19,550	19,550	19,550	19,550	6.95	685	733K	14B
1403/01/05	18,280	18,280	18,280	18,280	6.96	564	798K	15B
1402/12/28	16,360	16,360	17,430	17,090	2.58	662	1M	20B
1402/12/27	16,000	16,000	17,020	16,660	3.22	1,094	2M	39B
1402/12/26	16,300	15,870	16,730	16,140	(2.18)	1,367	3M	42B
1402/12/23	16,700	16,260	17,090	16,500	(1.08)	892	2M	31B
1402/12/22	17,000	16,380	17,190	16,680	(1.77)	1,127	3M	43B
1402/12/21	17,100	16,830	17,270	16,980	0.35	1,317	3M	44B
1402/12/20	17,000	16,800	17,200	16,920	(0.06)	332	901K	15B
1402/12/16	17,390	16,810	17,390	16,930	(1.4)	998	1M	21B
1402/12/15	17,600	16,900	17,740	17,170	(1.27)	1,140	2M	30B
1402/12/14	18,250	16,750	18,300	17,390	(3.34)	1,026	2M	31B
1402/12/13	17,890	17,350	18,450	17,990	3.87	1,164	2M	34B
1402/12/12	16,900	16,900	17,680	17,320	1.52	1,033	2M	28B
1402/12/09	16,710	16,710	17,380	17,060	0.71	720	1M	21B
1402/12/08	16,890	16,100	17,390	16,940	1.01	839	2M	28B
1402/12/07	17,250	16,480	17,710	16,770	(5.36)	1,257	3M	57B
1402/12/05	17,660	17,530	18,190	17,720	(0.17)	799	1M	22B
1402/12/02	17,730	17,610	18,030	17,750	(1.22)	857	2M	27B
1402/12/01	18,200	17,760	18,500	17,970	(1.43)	871	2M	28B
1402/11/30	18,100	18,000	18,640	18,230	0.66	920	2M	29B
1402/11/29	18,500	17,810	18,600	18,110	(1.42)	1,015	2M	38B
1402/11/28	18,410	18,050	18,900	18,370	(0.86)	880	2M	28B
1402/11/25	19,130	18,340	19,130	18,530	(2.47)	1,047	1M	25B
1402/11/24	19,180	18,700	19,370	19,000	0.05	908	1M	27B
1402/11/23	18,620	18,620	19,380	18,990	(0.42)	1,088	2M	37B
1402/11/21	18,800	18,800	19,560	19,070	(0.21)	914	1M	25B
1402/11/18	18,730	18,700	19,300	19,110	1.70	1,289	2M	36B
1402/11/17	18,040	18,040	19,250	18,790	3.07	1,299	2M	36B
1402/11/16	18,480	18,100	18,580	18,230	(0.71)	1,122	2M	32B
1402/11/15	18,570	18,150	19,000	18,360	(2.75)	1,211	2M	42B
1402/11/14	18,900	18,670	19,370	18,880	(0.21)	1,149	2M	39B
1402/11/11	18,950	18,510	19,230	18,920	(0.73)	822	1M	25B
1402/11/10	19,230	18,610	19,710	19,060	1.44	1,490	2M	42B
1402/11/09	18,880	18,510	19,260	18,790	(2.64)	1,203	3M	59B
1402/11/08	19,160	18,550	19,840	19,300	1.26	1,344	4M	74B
1402/11/07	19,160	18,800	19,490	19,060	2.20	1,176	2M	34B
1402/11/04	18,850	18,050	19,400	18,650	(2.61)	1,832	6M	108B
1402/11/03	20,600	19,050	20,600	19,150	(6.36)	961	6M	109B
1402/11/02	21,450	19,950	21,450	20,450	(1.21)	1,298	2M	44B
1402/11/01	20,450	20,400	21,200	20,700	(2.82)	1,246	3M	56B
1402/10/30	21,250	20,400	22,350	21,300	(1.53)	1,484	4M	91B
1402/10/27	21,000	21,000	22,150	21,630	(0.05)	1,733	5M	98B
1402/10/26	21,360	20,760	22,300	21,640	2.51	2,645	8M	173B
1402/10/25	19,760	19,760	21,360	21,110	5.71	2,625	10M	202B
1402/10/24	19,600	19,500	20,500	19,970	0.81	1,245	2M	31B
1402/10/23	19,900	19,600	20,230	19,810	(0.2)	1,237	2M	33B
1402/10/20	19,950	19,450	20,350	19,850	0.76	1,081	2M	32B
1402/10/19	20,000	19,250	20,050	19,700	(1.99)	1,179	2M	48B
1402/10/18	20,450	19,800	20,950	20,100	(2.19)	1,008	2M	36B
1402/10/17	20,550	20,200	20,850	20,550	2.24	1,120	2M	36B
1402/10/16	20,300	19,800	20,400	20,100	(2.9)	1,180	2M	40B
1402/10/13	21,100	20,450	21,250	20,700	(0.96)	852	2M	33B
1402/10/12	20,750	20,650	21,350	20,900	(0.71)	889	1M	30B
1402/10/11	21,100	20,600	21,650	21,050	0.96	971	2M	45B
1402/10/10	21,100	20,550	21,100	20,850	(0.48)	1,164	2M	42B
1402/10/09	21,350	20,600	21,400	20,950	0.72	1,402	2M	47B
1402/10/06	20,100	20,100	21,350	20,800	1.46	1,398	2M	35B
1402/10/05	20,850	20,300	21,200	20,500	(3.76)	1,160	3M	57B
1402/10/04	21,900	20,950	21,950	21,300	(2.07)	1,215	2M	51B
1402/10/03	21,600	21,450	22,150	21,750	2.35	1,593	4M	95B
1402/10/02	21,300	20,800	21,600	21,250	2.41	1,497	3M	63B
1402/09/29	20,250	19,750	21,050	20,750	2.22	1,292	3M	66B
1402/09/28	20,750	19,750	21,250	20,300	(3.79)	1,668	5M	102B
1402/09/27	21,100	20,750	21,800	21,100	0.0	1,580	4M	77B
1402/09/25	21,000	20,800	21,400	21,100	0.48	1,293	3M	72B
1402/09/22	21,520	20,800	21,520	21,000	(2.73)	1,426	4M	75B
1402/09/21	21,860	21,000	21,860	21,590	5.68	2,617	11M	246B
1402/09/20	19,500	19,100	20,590	20,430	6.13	1,375	5M	105B
1402/09/19	19,280	18,890	19,630	19,250	(0.21)	1,146	4M	75B
1402/09/18	19,200	19,000	19,430	19,290	(0.31)	709	2M	35B
1402/09/15	19,500	19,130	19,690	19,350	0.62	1,210	4M	70B
1402/09/14	19,700	18,880	19,700	19,230	1.75	1,452	4M	75B
1402/09/13	18,720	18,700	19,160	18,900	1.45	1,520	5M	86B
1402/09/12	18,940	18,510	18,940	18,630	(0.69)	1,255	4M	67B
1402/09/11	18,510	18,510	19,090	18,760	0.43	1,272	3M	59B
1402/09/08	18,510	18,490	18,900	18,680	0.54	1,003	2M	35B
1402/09/07	19,170	18,380	19,170	18,580	(2.21)	929	2M	37B
1402/09/06	19,300	18,710	19,440	19,000	(1.09)	1,078	3M	49B
1402/09/05	19,030	18,980	19,460	19,210	1.43	1,357	3M	62B
1402/09/04	18,370	18,200	19,320	18,940	4.12	1,496	5M	89B
1402/09/01	18,380	18,010	18,410	18,190	1.00	644	2M	34B
1402/08/30	17,520	17,520	18,400	18,010	1.07	947	1M	23B
1402/08/29	18,300	17,600	18,300	17,820	(1.44)	859	2M	30B
1402/08/28	18,000	17,880	18,400	18,080	(0.22)	840	2M	28B
1402/08/27	18,200	17,820	18,650	18,120	(0.44)	853	2M	31B
1402/08/24	18,600	17,970	18,600	18,200	(1.62)	998	2M	36B
1402/08/23	18,890	18,210	18,890	18,500	(2.06)	961	2M	37B
1402/08/22	18,980	18,640	19,240	18,890	0.64	1,148	3M	49B
1402/08/21	18,500	18,410	19,000	18,770	(0.05)	1,057	2M	45B
1402/08/20	18,500	18,350	19,180	18,780	(0.53)	972	3M	56B
1402/08/17	18,550	18,550	19,270	18,880	1.18	1,242	3M	62B
1402/08/16	18,450	18,220	19,000	18,660	2.19	1,201	3M	56B
1402/08/15	18,500	18,020	18,500	18,260	0.05	777	2M	37B
1402/08/14	18,700	17,950	18,700	18,250	(0.05)	1,194	3M	56B
1402/08/13	17,840	17,610	18,390	18,260	6.22	918	4M	71B
1402/08/10	17,450	16,800	17,650	17,190	(4.29)	1,177	5M	90B
1402/08/09	18,300	17,510	18,660	17,960	(2.6)	1,261	3M	51B
1402/08/08	17,910	17,910	18,800	18,440	4.00	1,051	3M	49B
1402/08/07	16,550	16,550	18,300	17,730	0.85	1,229	3M	57B
1402/08/06	18,120	17,540	18,120	17,580	(6.79)	1,081	7M	114B
1402/08/03	18,580	18,580	19,410	18,860	(1.82)	1,236	4M	70B
1402/08/02	19,440	18,590	19,620	19,210	1.16	2,664	11M	206B
1402/08/01	18,000	17,520	19,190	18,990	5.85	2,222	17M	330B
1402/07/30	18,000	17,610	18,400	17,940	(0.28)	1,017	3M	56B
1402/07/29	18,180	17,400	18,440	17,990	1.30	1,231	4M	71B
1402/07/26	18,120	17,510	18,510	17,760	(1.99)	843	3M	58B
1402/07/25	18,300	17,800	18,830	18,120	(1.84)	1,167	4M	67B
1402/07/24	17,970	17,970	18,660	18,460	1.82	1,059	3M	52B
1402/07/23	17,710	17,710	18,480	18,130	0.33	1,171	4M	67B
1402/07/22	18,850	17,750	18,850	18,070	(4.89)	1,475	6M	100B
1402/07/19	18,900	18,400	19,400	19,000	4.68	2,445	11M	211B
1402/07/18	17,300	17,200	18,500	18,150	4.91	1,118	5M	84B
1402/07/17	17,150	16,800	18,150	17,300	(2.81)	2,473	14M	233B
1402/07/16	17,800	17,800	17,800	17,800	(6.81)	338	3M	57B
1402/07/15	19,850	18,750	20,000	19,100	(5.26)	1,665	7M	139B
1402/07/12	20,210	19,720	20,550	20,160	0.65	2,982	10M	196B
1402/07/10	20,140	19,280	20,140	20,030	6.37	6,356	53M	1T
1402/07/09	18,830	18,830	18,830	18,830	6.99	749	1M	27B
1402/07/08	16,400	16,470	17,670	17,600	6.54	717	3M	52B
1402/07/05	16,570	16,350	16,830	16,520	(1.14)	817	2M	28B
1402/07/04	17,000	16,400	17,100	16,710	(1.01)	816	2M	30B
1402/07/03	16,570	16,540	17,190	16,880	2.06	1,072	2M	36B
1402/07/01	16,720	16,030	16,990	16,540	0.06	816	2M	28B
1402/06/29	16,370	16,370	16,750	16,530	(0.78)	679	1M	19B
1402/06/28	16,960	16,450	17,250	16,660	(3.42)	916	2M	31B
1402/06/27	17,770	17,020	17,770	17,250	(2.43)	953	2M	41B
1402/06/26	17,500	17,260	17,990	17,680	2.14	1,349	5M	87B
1402/06/22	16,650	16,650	17,560	17,310	2.97	1,400	5M	85B
1402/06/21	16,600	16,530	17,190	16,810	(0.65)	1,229	3M	45B
1402/06/20	16,420	16,420	17,370	16,920	1.01	1,185	2M	33B
1402/06/19	16,110	16,000	17,000	16,750	3.20	1,357	2M	39B
1402/06/18	16,520	15,950	16,800	16,230	(5.36)	1,100	3M	54B
1402/06/14	17,600	16,700	17,600	17,150	(1.15)	1,796	6M	95B
1402/06/13	17,650	17,000	17,940	17,350	0.81	1,720	4M	75B
1402/06/12	15,870	15,870	17,650	17,210	4.18	2,277	9M	154B
1402/06/11	17,420	15,960	17,490	16,520	(3.73)	2,489	9M	144B
1402/06/08	17,200	16,610	17,210	17,160	6.65	2,907	16M	275B
1402/06/07	15,500	14,850	16,400	16,090	4.96	2,338	8M	128B
1402/06/06	14,760	14,550	15,740	15,330	3.51	569	2M	28B
1402/06/05	14,480	14,480	15,080	14,810	2.99	1,492	5M	67B
1402/06/04	14,090	13,990	14,440	14,380	4.51	1,325	6M	90B
1402/06/01	14,000	13,560	14,400	13,760	(3.57)	2,172	10M	138B
1402/05/31	14,500	14,170	14,760	14,270	(4.29)	518	3M	43B
1402/05/30	14,810	14,560	15,390	14,910	(0.8)	1,189	3M	43B
1402/05/29	15,850	14,990	15,850	15,030	(4.69)	1,712	9M	142B
1402/05/28	15,730	15,400	15,790	15,770	4.85	2,880	19M	305B
1402/05/25	14,990	14,370	15,330	15,040	3.01	1,584	4M	54B
1402/05/24	14,710	14,570	15,020	14,600	(4.76)	1,038	4M	51B
1402/05/23	15,410	15,020	15,690	15,330	1.52	934	1M	21B
1402/05/22	15,000	14,980	15,500	15,100	(4.19)	1,222	3M	51B
1402/05/21	16,240	15,750	16,240	15,760	(4.89)	393	2M	27B
1402/05/18	16,750	16,200	17,200	16,570	(2.13)	942	2M	33B
1402/05/17	16,670	16,670	17,390	16,930	(0.35)	933	1M	22B
1402/05/16	16,990	16,500	17,250	16,990	2.53	1,456	2M	29B
1402/05/15	17,100	16,360	17,100	16,570	(2.93)	1,047	3M	42B
1402/05/14	16,960	16,800	17,370	17,070	0.65	1,219	2M	39B
1402/05/10	16,850	16,550	17,280	16,960	2.85	1,113	2M	28B
1402/05/09	16,770	16,420	17,300	16,490	(4.57)	1,643	6M	91B
1402/05/08	17,700	17,240	17,700	17,280	(4.74)	475	2M	39B
1402/05/07	18,860	17,590	19,200	18,140	(1.95)	1,325	3M	61B
1402/05/04	18,000	17,530	18,800	18,500	3.06	1,238	3M	50B
1402/05/03	18,090	17,300	18,100	17,950	4.12	1,636	6M	110B
1402/05/02	16,950	16,110	17,520	17,240	3.30	1,379	2M	41B
1402/05/01	15,650	15,650	16,940	16,690	2.58	1,283	3M	48B
1402/04/31	16,850	16,250	16,850	16,270	(4.85)	971	5M	75B
1402/04/28	17,410	16,530	18,000	17,100	(1.67)	1,960	6M	98B
1402/04/27	17,350	16,300	17,430	17,390	4.76	1,292	4M	70B
1402/04/26	16,670	16,570	17,100	16,600	(4.82)	1,277	6M	97B
1402/04/25	17,500	17,390	18,060	17,440	(4.7)	374	2M	36B
1402/04/24	18,400	17,750	18,880	18,300	(1.88)	1,746	4M	82B
1402/04/21	18,750	18,600	19,300	18,650	(4.6)	624	4M	70B
1402/04/20	19,550	19,300	20,750	19,550	(3.69)	1,271	4M	73B
1402/04/19	20,550	20,100	21,500	20,300	(4.02)	1,922	4M	89B
1402/04/18	21,050	20,650	21,900	21,150	(1.17)	1,637	4M	83B
1402/04/17	21,000	20,600	21,750	21,400	1.66	2,040	3M	72B
1402/04/14	21,750	20,900	21,750	21,050	(4.32)	2,742	7M	156B
1402/04/13	21,950	21,450	22,350	22,000	3.29	2,727	6M	130B
1402/04/12	20,600	20,600	21,500	21,300	3.90	1,779	4M	75B
1402/04/11	20,850	19,950	21,200	20,500	(2.38)	2,676	7M	144B
1402/04/10	21,600	20,850	21,850	21,000	(4.11)	1,965	7M	152B
1402/04/07	22,050	21,700	22,550	21,900	(3.95)	2,543	9M	207B
1402/04/06	23,200	22,150	23,950	22,800	(1.72)	2,779	9M	196B
1402/04/05	23,950	22,550	24,450	23,200	(2.11)	5,501	19M	432B
1402/04/04	23,400	23,150	23,800	23,700	4.41	4,425	20M	469B
1402/04/03	22,200	21,600	23,150	22,700	2.95	3,292	9M	214B
1402/03/31	21,500	21,200	22,150	22,050	4.50	4,174	16M	351B
1402/03/30	22,000	21,050	22,000	21,100	(4.74)	3,293	15M	327B
1402/03/29	21,400	21,400	23,000	22,150	(1.12)	1,948	5M	109B
1402/03/28	22,600	21,400	23,300	22,400	(0.44)	3,843	17M	373B
1402/03/27	22,000	21,500	23,200	22,500	1.81	5,761	27M	614B
1402/03/24	22,050	22,000	22,850	22,100	(4.54)	4,758	44M	965B
1402/03/23	24,400	23,100	24,400	23,150	(4.73)	2,145	22M	507B
1402/03/22	24,800	24,100	25,950	24,300	(4.14)	2,799	13M	315B
1402/03/21	24,850	24,850	26,950	25,350	(3.06)	7,680	27M	689B
1402/03/20	27,100	26,050	27,100	26,150	(4.56)	321	3M	73B
1402/03/17	27,550	26,500	27,550	27,400	4.38	7,884	34M	940B
1402/03/16	26,000	25,550	26,300	26,250	4.79	1,992	9M	229B
1402/03/13	24,900	24,300	25,300	25,050	3.94	4,006	16M	394B
1402/03/10	24,800	22,500	24,800	24,100	1.90	9,053	63M	2T
1402/03/09	23,650	23,650	23,650	23,650	4.88	1,811	3M	65B
1402/03/08	22,550	22,550	22,550	22,550	4.88	1,058	2M	45B
1402/03/07	22,100	20,000	22,100	21,500	2.14	8,117	60M	1T
1402/03/06	21,050	21,050	21,050	21,050	4.83	3,095	8M	162B
1402/03/03	20,080	20,080	20,080	20,080	4.97	2,626	3M	70B
1402/03/02	18,500	17,600	19,420	19,130	14.96	3,358	28M	544B
1402/02/27	16,960	16,660	16,960	16,960	4.95	1,617	19M	328B
1402/02/25	14,750	14,750	16,200	16,160	4.73	2,211	9M	145B
1402/02/24	14,550	14,550	15,470	15,430	4.68	3,269	11M	168B
1402/02/23	14,720	14,720	15,090	14,740	(4.84)	2,623	11M	159B
1402/02/20	15,100	14,890	16,450	15,490	(1.15)	3,630	16M	254B
1402/02/19	15,670	15,670	15,670	15,670	(4.97)	397	5M	72B
1402/02/18	16,490	16,490	16,490	16,490	(4.96)	107	535K	9B
1402/02/17	18,480	17,120	18,480	17,350	(3.72)	1,010	3M	55B
1402/02/16	17,700	17,700	18,190	18,020	3.98	6,056	11M	203B
1402/02/13	16,800	16,800	17,650	17,330	3.03	5,784	15M	254B
1402/02/12	16,900	16,500	17,200	16,820	1.14	4,927	11M	186B
1402/02/11	16,780	15,900	17,170	16,630	0.73	4,957	9M	150B
1402/02/10	16,900	16,150	16,900	16,510	(2.31)	7,049	16M	265B
1402/02/09	17,880	16,500	17,880	16,900	(0.94)	5,612	11M	192B
1402/02/06	16,540	16,410	17,540	17,060	1.67	5,017	11M	196B
1402/02/05	16,830	16,000	17,090	16,780	3.07	5,201	12M	209B
1402/02/04	15,700	15,650	16,460	16,280	3.83	4,452	9M	140B
1402/01/30	16,000	15,290	16,100	15,680	(2.37)	5,293	11M	167B
1402/01/29	16,380	15,570	16,520	16,060	0.12	6,550	16M	264B
1402/01/28	15,130	15,120	16,150	16,040	4.22	5,783	23M	369B
1402/01/27	16,000	15,120	16,110	15,390	(3.09)	7,753	22M	331B
1402/01/26	16,040	15,510	16,160	15,880	3.05	5,138	10M	166B
1402/01/22	15,140	15,000	15,700	15,410	1.38	5,198	14M	217B
1402/01/21	15,460	14,310	15,470	15,200	3.12	7,127	31M	464B
1402/01/20	14,280	13,810	14,990	14,740	3.22	4,705	14M	201B
1402/01/19	13,960	13,920	14,330	14,280	4.62	5,445	15M	218B
1402/01/16	13,220	12,930	13,980	13,650	2.17	5,867	11M	157B
1402/01/15	14,090	12,950	14,090	13,360	(1.33)	6,938	18M	246B
1402/01/14	13,300	12,500	13,700	13,540	3.75	6,480	30M	407B
1402/01/09	13,050	13,040	13,050	13,050	4.99	3,705	27M	354B
1402/01/08	11,730	11,730	12,950	12,430	0.73	8,327	52M	640B
1402/01/06	12,010	11,700	12,310	12,010	(2.44)	776	544K	7B
1402/01/05	12,100	12,000	12,600	12,310	1.65	1,767	1M	13B
1401/12/28	12,400	11,920	12,420	12,110	1.76	1,521	1000K	12B
1401/12/27	11,600	11,600	11,920	11,900	4.75	1,799	2M	23B
1401/12/24	11,000	11,000	11,500	11,360	3.65	1,870	833K	9B
1401/12/23	10,790	10,780	11,200	10,960	(0.9)	5,843	746K	8B
1401/12/22	11,280	10,780	11,510	11,060	(1.95)	3,003	792K	9B
1401/12/21	11,600	11,250	11,600	11,280	(4.73)	1,665	2M	20B
1401/12/20	11,880	11,560	12,100	11,840	(0.34)	1,625	1M	13B
1401/12/16	12,020	11,630	12,020	11,880	1.71	1,224	686K	8B
1401/12/15	11,940	11,520	11,950	11,680	(2.34)	1,150	687K	8B
1401/12/14	12,000	11,760	12,240	11,960	(0.75)	1,356	570K	7B
1401/12/13	11,510	11,490	12,250	12,050	1.86	1,667	2M	18B
1401/12/10	11,750	11,460	12,100	11,830	(1.17)	1,888	760K	9B
1401/12/09	11,810	11,700	12,140	11,970	1.35	1,774	650K	8B
1401/12/08	11,670	11,460	12,100	11,810	(2.07)	1,888	1M	12B
1401/12/07	12,160	11,500	12,360	12,060	2.38	2,004	2M	18B
1401/12/06	11,100	11,100	11,840	11,780	4.43	2,289	2M	24B
1401/12/03	11,340	11,210	11,850	11,280	(4.41)	1,225	1M	14B
1401/12/02	11,910	11,280	12,250	11,800	0.17	1,544	1M	17B
1401/12/01	11,020	11,020	11,860	11,780	4.25	1,674	1M	17B
1401/11/30	10,890	10,890	11,520	11,300	(0.18)	1,397	410K	5B
1401/11/26	11,640	11,100	11,700	11,320	(2.25)	1,156	983K	11B
1401/11/25	12,230	11,370	12,230	11,580	(3.18)	1,252	2M	20B
1401/11/24	11,810	11,440	12,220	11,960	2.49	1,534	1M	17B
1401/11/23	11,280	11,270	11,810	11,670	3.73	1,574	2M	29B
1401/11/19	10,660	10,660	11,340	11,250	4.17	1,601	2M	23B
1401/11/18	10,400	10,400	10,950	10,800	3.15	1,321	698K	8B
1401/11/17	10,340	10,070	10,900	10,470	(1.23)	1,166	758K	8B
1401/11/16	11,280	10,480	11,280	10,600	(3.9)	1,164	1M	12B
1401/11/12	11,210	10,800	11,260	11,030	(0.27)	1,267	1M	12B
1401/11/11	11,110	10,810	11,350	11,060	1.65	1,649	1M	15B
1401/11/10	10,790	10,760	11,550	10,880	(3.89)	1,767	2M	27B
1401/11/09	11,750	11,310	11,750	11,320	(4.87)	318	1M	15B
1401/11/08	12,140	11,830	12,500	11,900	(4.42)	1,711	3M	34B
1401/11/05	12,880	12,240	13,160	12,450	(3.34)	1,635	3M	34B
1401/11/04	12,610	12,610	13,290	12,880	(1.23)	1,709	1M	14B
1401/11/03	13,350	12,540	13,700	13,040	(1.14)	2,116	2M	23B
1401/11/02	13,200	12,990	13,700	13,190	(3.51)	2,090	2M	26B
1401/11/01	13,710	13,220	14,090	13,670	(0.22)	2,150	2M	24B
1401/10/28	13,270	13,030	14,050	13,700	0.66	4,509	4M	53B
1401/10/27	14,100	13,390	14,240	13,610	(3.41)	3,611	6M	88B
1401/10/26	13,830	13,830	14,120	14,090	4.76	3,174	5M	66B
1401/10/24	12,700	12,700	13,650	13,450	3.46	2,963	5M	74B
1401/10/21	13,050	12,710	13,350	13,000	(2.55)	1,772	1M	15B
1401/10/20	13,450	13,000	13,700	13,340	(0.15)	2,140	2M	31B
1401/10/19	13,040	12,750	13,580	13,360	2.85	2,205	2M	30B
1401/10/18	12,710	12,710	13,140	12,990	1.41	2,357	2M	25B
1401/10/17	12,650	12,650	13,090	12,810	0.95	1,857	790K	10B
1401/10/14	12,470	12,250	13,000	12,690	(0.7)	1,607	1M	13B
1401/10/13	13,090	12,490	13,300	12,780	(2.74)	1,973	2M	25B
1401/10/12	12,620	12,550	13,450	13,140	2.42	2,025	2M	33B
1401/10/11	12,430	12,430	13,170	12,830	(0.31)	1,603	1M	17B
1401/10/10	12,800	12,550	13,090	12,870	(2.43)	1,867	2M	28B
1401/10/07	13,410	13,000	13,430	13,190	(1.35)	2,867	5M	68B
1401/10/05	13,530	13,170	13,530	13,370	3.72	1,773	2M	27B
1401/10/04	12,900	12,650	12,900	12,890	4.88	2,118	5M	62B
1401/10/03	11,700	11,630	12,610	12,290	2.33	2,176	4M	48B
1401/09/30	12,050	11,730	12,260	12,010	0.59	1,150	1M	15B
1401/09/29	11,900	11,760	12,200	11,940	(1.0)	1,205	973K	12B
1401/09/28	11,520	11,520	12,240	12,060	3.43	1,623	3M	30B
1401/09/27	11,750	11,600	11,770	11,660	1.39	1,386	1M	12B
1401/09/26	11,130	11,130	11,790	11,500	1.32	1,282	987K	11B
1401/09/23	11,310	11,160	11,590	11,350	0.09	1,160	713K	8B
1401/09/22	11,150	11,150	11,570	11,340	1.80	1,306	1M	16B
1401/09/21	10,910	10,910	11,400	11,140	0.54	1,044	913K	10B
1401/09/20	11,190	10,930	11,190	11,080	(2.38)	1,060	1M	13B
1401/09/19	11,480	11,040	11,480	11,350	(2.24)	1,052	747K	8B
1401/09/16	11,260	11,240	12,040	11,610	0.17	1,216	2M	22B
1401/09/15	11,700	11,450	11,870	11,590	0.61	1,079	1M	15B
1401/09/14	11,250	11,250	11,790	11,520	0.17	1,069	685K	8B
1401/09/13	11,400	11,090	11,730	11,500	0.79	1,094	822K	9B
1401/09/12	11,690	11,390	11,690	11,410	(4.76)	1,611	3M	37B
1401/09/09	12,500	11,700	12,500	11,980	(1.96)	1,370	2M	22B
1401/09/08	11,700	11,700	12,230	12,220	4.89	1,745	3M	36B
1401/09/07	11,280	11,280	11,690	11,650	4.58	1,547	3M	35B
1401/09/06	10,750	10,570	11,480	11,140	1.74	1,366	2M	23B
1401/09/05	10,900	10,750	11,190	10,950	(0.9)	977	724K	8B
1401/09/02	10,810	10,800	11,350	11,050	0.27	1,435	1M	14B
1401/09/01	11,220	10,780	11,500	11,020	(2.82)	1,285	2M	20B
1401/08/30	11,540	11,200	11,540	11,340	1.70	1,378	2M	20B
1401/08/29	10,700	10,700	11,500	11,150	0.90	1,769	2M	27B
1401/08/28	11,720	10,880	11,720	11,050	(3.49)	1,371	3M	38B
1401/08/25	11,300	11,060	11,480	11,450	4.66	1,953	5M	60B
1401/08/24	10,670	10,540	10,960	10,940	4.79	1,547	2M	26B
1401/08/23	9,990	9,730	10,690	10,440	2.45	1,928	4M	46B
1401/08/22	10,550	9,910	10,550	10,190	(1.07)	1,214	783K	8B
1401/08/21	10,540	10,060	10,540	10,300	2.39	1,376	1M	13B
1401/08/18	9,850	9,550	10,150	10,060	4.03	1,668	3M	30B
1401/08/17	9,840	9,230	9,880	9,670	2.76	1,639	2M	17B
1401/08/16	9,410	9,180	9,410	9,410	4.91	1,313	2M	21B
1401/08/15	9,080	8,870	9,160	8,970	2.75	1,209	1M	10B
1401/08/14	8,450	8,150	8,920	8,730	2.71	1,540	2M	15B
1401/08/11	8,790	8,430	8,790	8,500	0.59	991	492K	4B
1401/08/10	8,270	8,270	8,780	8,450	0.72	981	382K	3B
1401/08/09	8,320	8,130	8,700	8,390	0.84	1,121	508K	4B
1401/08/08	8,110	8,050	8,450	8,320	(1.77)	791	784K	6B
1401/08/07	8,610	8,400	9,000	8,470	(4.19)	1,062	2M	14B
1401/08/04	8,890	8,700	8,900	8,840	(3.39)	811	1M	10B
1401/08/03	9,010	8,810	9,250	9,150	(1.29)	1,366	594K	5B
1401/08/02	9,330	9,010	9,330	9,270	(0.75)	783	466K	4B
1401/08/01	9,300	9,120	9,400	9,340	(2.1)	784	901K	8B
1401/07/30	9,300	9,300	9,600	9,540	(0.83)	771	685K	6B
1401/07/27	9,600	9,440	9,780	9,620	(3.02)	937	1M	11B
1401/07/26	9,730	9,730	10,000	9,920	(0.4)	710	365K	4B
1401/07/25	9,630	9,600	9,900	9,960	(0.6)	736	333K	3B
1401/07/24	9,860	9,640	9,900	10,020	(1.09)	747	385K	4B
1401/07/23	9,910	9,770	10,100	10,130	(1.17)	782	460K	5B
1401/07/20	9,960	9,930	10,250	10,250	(0.58)	666	350K	4B
1401/07/19	10,070	9,820	10,590	10,310	(0.19)	795	1M	12B
1401/07/18	10,410	10,050	10,620	10,330	(0.1)	884	696K	7B
1401/07/17	10,760	10,070	10,900	10,340	(2.36)	846	1M	10B
1401/07/16	9,930	9,930	10,640	10,590	4.44	1,050	2M	23B
1401/07/12	9,580	9,550	10,410	10,140	1.91	1,021	2M	21B
1401/07/11	9,720	9,580	10,170	9,950	(0.7)	680	348K	3B
1401/07/10	9,870	9,780	10,240	10,020	(2.62)	896	862K	8B
1401/07/09	10,370	9,880	10,370	10,290	(0.87)	784	359K	4B
1401/07/06	10,020	10,020	10,650	10,380	1.37	881	1M	10B
1401/07/04	9,850	9,850	10,400	10,240	0.10	824	658K	7B
1401/07/02	10,300	10,130	10,310	10,230	(4.03)	749	1M	12B
1401/06/30	10,320	10,270	10,600	10,660	(1.11)	643	369K	4B
1401/06/29	10,530	10,400	10,890	10,780	(0.74)	724	330K	3B
1401/06/28	10,720	10,540	11,040	10,860	(1.99)	961	819K	9B
1401/06/27	11,240	10,730	11,240	11,080	(1.77)	955	711K	8B
1401/06/23	11,740	11,220	11,920	11,280	(4.49)	1,327	3M	33B
1401/06/22	11,830	11,510	11,980	11,810	2.87	1,040	2M	18B
1401/06/21	10,890	10,770	11,720	11,480	2.78	1,636	3M	35B
1401/06/20	11,110	10,880	11,220	11,170	(0.89)	928	705K	8B
1401/06/19	11,770	11,190	11,800	11,270	(4.25)	1,048	2M	17B
1401/06/16	11,850	11,550	12,210	11,770	(2.81)	1,124	1M	15B
1401/06/15	12,370	11,840	12,480	12,110	(1.06)	1,123	1M	13B
1401/06/14	12,190	11,870	12,480	12,240	2.77	1,345	2M	29B
1401/06/13	11,700	11,650	12,050	11,910	1.62	1,292	2M	22B
1401/06/12	11,950	11,550	11,950	11,720	2.81	1,303	1M	16B
1401/06/09	11,430	10,900	11,850	11,400	(0.26)	1,195	2M	28B
1401/06/08	11,930	11,280	11,930	11,430	(3.71)	1,065	2M	21B
1401/06/07	12,240	11,540	12,360	11,870	(1.58)	1,845	5M	57B
1401/06/06	12,000	11,720	12,180	12,060	3.97	1,775	6M	78B
1401/06/05	12,090	11,390	12,090	11,600	(3.17)	1,486	4M	51B
1401/06/02	11,670	11,670	12,150	11,980	1.70	1,102	2M	19B
1401/06/01	11,800	11,500	12,130	11,780	(2.24)	1,465	3M	34B
1401/05/31	12,410	11,600	12,410	12,050	1.77	1,818	5M	61B
1401/05/30	11,600	11,600	11,910	11,840	4.32	1,066	1M	15B
1401/05/29	10,630	10,630	11,410	11,350	4.42	1,363	3M	30B
1401/05/26	10,690	10,500	11,090	10,870	2.74	1,142	1M	16B
1401/05/25	10,200	10,130	10,620	10,580	4.55	1,401	3M	31B
1401/05/24	10,300	9,700	10,420	10,120	1.81	1,164	1M	15B
1401/05/23	9,600	9,600	10,200	9,940	1.53	1,076	1M	12B
1401/05/22	9,420	9,420	9,990	9,790	0.72	1,078	722K	7B
1401/05/19	9,360	9,360	10,010	9,720	1.67	951	1M	11B
1401/05/18	9,880	9,360	9,880	9,560	0.21	822	530K	5B
1401/05/15	9,020	9,020	9,620	9,540	4.03	1,210	1M	14B
1401/05/12	8,950	8,950	9,400	9,170	(0.76)	991	1M	10B
1401/05/11	8,980	8,960	9,380	9,240	(1.91)	860	837K	8B
1401/05/10	9,470	9,110	9,600	9,420	(1.26)	940	698K	6B
1401/05/09	9,900	9,500	9,900	9,540	(4.5)	966	1M	14B
1401/05/08	10,050	9,550	10,390	9,990	0.30	1,293	2M	15B
1401/05/05	9,820	9,790	10,420	9,960	(3.3)	1,569	2M	21B
1401/05/04	10,170	10,170	10,420	10,300	(3.74)	255	1M	11B
1401/05/03	11,070	10,570	11,070	10,700	(3.78)	370	1M	13B
1401/05/02	11,250	10,660	11,310	11,120	3.15	1,816	3M	33B
1401/05/01	10,540	10,530	10,810	10,780	4.66	1,328	1M	15B
1401/04/29	10,280	9,960	10,330	10,300	4.67	1,563	2M	24B
1401/04/28	9,730	9,720	10,280	9,840	(3.81)	1,429	2M	16B
1401/04/26	10,570	10,100	10,570	10,230	(3.76)	430	1M	11B
1401/04/25	11,240	10,550	11,240	10,630	(4.23)	1,095	2M	17B
1401/04/22	10,600	10,600	11,340	11,100	0.45	1,231	673K	8B
1401/04/21	10,860	10,830	11,390	11,050	(2.99)	1,131	829K	9B
1401/04/20	11,410	11,280	11,800	11,390	(4.04)	1,032	1M	13B
1401/04/18	12,170	11,550	12,290	11,870	(0.75)	1,401	961K	11B
1401/04/15	11,500	11,500	12,190	11,960	(0.33)	1,108	690K	8B
1401/04/14	12,290	11,780	12,290	12,000	(1.07)	1,251	736K	9B
1401/04/13	12,000	11,810	12,340	12,130	(0.74)	1,235	564K	7B
1401/04/12	12,300	11,990	12,480	12,220	(0.24)	1,443	607K	7B
1401/04/11	12,420	12,030	12,420	12,250	0.57	1,604	862K	11B
1401/04/08	12,400	11,820	12,400	12,180	0.41	1,573	1M	13B
1401/04/07	11,980	11,780	12,620	12,130	(2.1)	1,858	2M	20B
1401/04/06	12,440	11,980	12,720	12,390	0.24	1,622	1M	14B
1401/04/05	13,000	12,250	13,000	12,360	(4.11)	1,387	4M	43B
1401/04/04	13,580	12,780	13,580	12,890	(4.16)	1,606	2M	31B
1401/04/01	13,050	13,050	13,700	13,450	0.22	1,614	1M	19B
1401/03/31	13,240	12,700	13,850	13,420	1.05	2,225	3M	38B
1401/03/30	13,100	12,810	13,420	13,280	3.83	2,303	4M	47B
1401/03/29	12,660	12,450	13,000	12,790	1.91	2,347	2M	28B
1401/03/28	13,270	12,450	13,270	12,550	(4.2)	2,541	6M	76B
1401/03/25	13,300	13,050	13,670	13,100	(4.59)	413	1M	19B
1401/03/24	14,260	13,680	14,300	13,730	(4.65)	854	2M	29B
1401/03/23	13,980	13,980	14,770	14,400	1.84	2,376	1M	19B
1401/03/22	13,500	13,350	14,480	14,140	0.71	2,157	2M	33B
1401/03/21	14,170	14,000	15,180	14,040	(4.68)	1,268	2M	25B
1401/03/18	14,820	14,230	15,200	14,730	1.59	2,197	2M	30B
1401/03/17	13,680	13,240	14,600	14,500	4.24	2,470	4M	53B
1401/03/16	14,210	13,860	14,700	13,910	(4.6)	2,073	4M	52B
1401/03/11	15,030	14,210	15,100	14,580	(2.47)	2,552	3M	40B
1401/03/10	14,820	14,820	15,550	14,950	(4.17)	3,750	9M	139B
1401/03/09	16,040	14,670	16,050	15,600	2.03	4,575	7M	107B
1401/03/08	15,220	14,640	15,330	15,290	4.73	2,769	4M	57B
1401/03/07	14,600	14,150	14,600	14,600	4.96	3,477	5M	68B
1401/03/04	14,140	14,140	14,140	13,910	3.27	586	732K	10B
1401/02/28	14,500	14,500	15,070	14,640	(4.06)	7,539	12M	174B
1401/02/27	15,250	15,210	15,750	15,260	(4.68)	997	3M	39B
1401/02/26	16,630	15,500	17,000	16,010	(1.84)	4,547	6M	100B
1401/02/25	16,700	15,200	16,700	16,310	2.51	5,692	14M	229B
1401/02/24	15,910	15,910	15,910	15,910	4.95	2,552	2M	26B
1401/02/21	15,160	15,160	15,160	15,160	4.99	3,061	2M	29B
1401/02/20	14,850	14,850	14,850	14,440	2.05	279	455K	7B
1401/02/17	14,490	14,130	14,500	14,150	2.46	107	547K	8B
1401/02/12	13,870	13,320	13,880	13,810	4.46	2,266	2M	34B
1401/02/11	13,100	13,090	13,270	13,220	4.59	3,020	5M	63B
1401/02/10	13,390	12,130	13,390	12,640	(0.94)	3,862	6M	76B
1401/02/07	12,760	12,500	12,760	12,760	4.93	4,009	2M	29B
1401/02/06	12,000	12,000	12,190	12,160	4.74	2,603	1M	15B
1401/02/05	10,930	10,660	11,760	11,610	3.66	2,305	4M	48B
1401/02/04	11,120	11,120	11,490	11,200	(4.27)	2,369	6M	70B
1401/01/31	11,720	11,430	11,730	11,700	4.65	3,320	7M	78B
1401/01/30	11,260	10,750	11,260	11,180	4.19	1,923	4M	40B
1401/01/29	10,700	10,470	10,730	10,730	4.99	1,839	2M	19B
1401/01/28	9,960	9,950	10,230	10,220	4.82	1,906	3M	26B
1401/01/27	9,580	9,480	9,790	9,750	4.50	2,256	2M	24B
1401/01/24	8,930	8,650	9,480	9,330	3.32	1,771	2M	16B
1401/01/23	9,010	8,860	9,500	9,030	(3.11)	1,455	2M	18B
1401/01/22	9,600	9,210	9,600	9,320	(3.82)	2,765	4M	39B
1401/01/21	9,790	9,400	9,800	9,690	3.75	2,394	5M	49B
1401/01/20	9,190	8,910	9,390	9,340	4.36	2,047	2M	23B
1401/01/17	9,030	8,640	9,040	8,950	3.95	1,994	3M	30B
1401/01/16	8,370	8,260	8,640	8,610	4.62	2,070	4M	37B
1401/01/15	8,250	7,970	8,700	8,230	(1.79)	2,103	4M	33B
1401/01/14	8,690	8,240	8,780	8,380	(0.48)	2,053	3M	26B
1401/01/10	8,420	7,870	8,460	8,420	4.47	1,998	5M	39B
1401/01/09	8,100	7,890	8,100	8,060	4.40	1,570	2M	15B
1401/01/08	0	0	0	7,720	0.0	1,634	4M	30B
1401/01/07	7,730	7,200	7,880	7,720	2.80	1,634	4M	30B
1401/01/06	7,690	7,120	7,730	7,510	1.90	1,118	1M	11B
1400/12/28	7,550	7,270	7,670	7,370	0.55	1,001	653K	5B
1400/12/25	7,170	7,170	7,420	7,330	(0.27)	859	736K	5B
1400/12/24	7,150	7,120	7,400	7,350	(0.54)	765	521K	4B
1400/12/23	7,260	7,240	7,700	7,390	(0.4)	1,062	913K	7B
1400/12/22	7,370	7,370	7,690	7,420	0.68	1,461	762K	6B
1400/12/21	7,100	7,050	7,600	7,370	0.68	1,283	1M	11B
1400/12/18	7,150	7,020	7,520	7,320	(0.54)	1,464	996K	7B
1400/12/17	7,090	7,050	7,710	7,360	(0.81)	1,492	2M	16B
1400/12/16	7,290	7,220	7,470	7,420	4.21	2,525	3M	25B
1400/12/15	6,680	6,610	7,180	7,120	4.09	1,428	3M	18B
1400/12/14	6,680	6,650	7,060	6,840	(2.29)	1,149	1M	10B
1400/12/11	6,950	6,910	7,300	7,000	(3.71)	1,134	3M	21B
1400/12/09	7,090	7,090	7,330	7,270	4.01	2,508	6M	43B
1400/12/08	6,700	6,700	7,000	6,990	4.80	907	4M	30B
1400/12/07	6,460	6,460	6,850	6,670	0.76	762	1M	7B
1400/12/04	6,860	6,590	6,860	6,620	0.15	692	586K	4B
1400/12/03	6,380	6,380	6,800	6,610	0.15	760	547K	4B
1400/12/02	6,330	6,330	6,590	6,600	(0.45)	722	472K	3B
1400/12/01	6,370	6,360	6,600	6,630	(0.3)	646	203K	1B
1400/11/30	6,400	6,380	6,690	6,650	(0.75)	747	403K	3B
1400/11/27	6,790	6,490	6,900	6,700	(0.89)	791	635K	4B
1400/11/25	6,900	6,570	6,970	6,760	0.90	858	971K	7B
1400/11/24	6,360	6,360	6,990	6,700	0.30	924	1M	8B
1400/11/23	6,400	6,400	6,650	6,680	(0.74)	702	386K	2B
1400/11/20	6,570	6,480	6,700	6,730	(0.3)	1,261	215K	1B
1400/11/19	6,480	6,480	6,870	6,750	(0.88)	780	630K	4B
1400/11/18	6,570	6,570	6,770	6,810	(1.45)	631	720K	5B
1400/11/17	6,670	6,630	6,890	6,910	(0.86)	614	445K	3B
1400/11/16	6,710	6,710	6,980	6,970	(0.85)	747	604K	4B
1400/11/13	6,920	6,760	7,050	7,030	(1.13)	749	600K	4B
1400/11/12	6,960	6,960	7,200	7,110	(0.42)	796	653K	5B
1400/11/11	6,860	6,850	7,170	7,140	(0.7)	712	670K	5B
1400/11/10	7,250	6,900	7,450	7,190	(0.14)	906	376K	3B
1400/11/09	7,390	7,000	7,390	7,200	0.42	1,350	557K	4B
1400/11/06	6,860	6,850	7,330	7,170	(0.55)	662	448K	3B
1400/11/05	7,000	6,980	7,230	7,210	(1.77)	275	724K	5B
1400/11/04	7,140	7,130	7,200	7,340	(2.13)	603	836K	6B
1400/11/03	7,310	7,300	7,440	7,500	(2.34)	759	920K	7B
1400/11/02	7,500	7,390	7,890	7,680	(1.03)	1,265	704K	5B
1400/10/29	7,440	7,440	7,870	7,760	(0.64)	1,070	555K	4B
1400/10/28	7,550	7,520	7,860	7,810	(1.14)	905	498K	4B
1400/10/27	7,650	7,580	8,100	7,900	(0.88)	1,324	924K	7B
1400/10/26	8,120	7,870	8,180	7,970	(3.74)	1,546	2M	13B
1400/10/25	8,370	8,130	8,460	8,280	1.97	2,035	2M	15B
1400/10/22	7,770	7,490	8,200	8,120	3.97	1,485	2M	13B
1400/10/21	7,810	7,600	8,020	7,810	0.0	1,182	397K	3B
1400/10/20	7,660	7,650	8,000	7,810	(2.98)	1,486	1M	11B
1400/10/19	8,050	8,050	8,160	8,050	(4.96)	748	2M	14B
1400/10/18	8,890	8,370	8,940	8,470	(3.79)	1,330	3M	26B
1400/10/15	8,814	8,524	8,814	8,804	4.87	2,692	11M	96B
1400/10/14	8,671	8,671	8,671	8,395	1.65	1,098	630K	5B
1400/10/13	8,524	8,524	8,524	8,259	1.72	1,215	660K	6B
1400/10/12	8,385	8,385	8,385	8,119	1.67	1,568	634K	5B
1400/10/11	8,262	8,262	8,262	7,986	1.49	268	566K	5B
1400/09/30	18,810	18,810	19,689	19,318	3.02	1,359	550K	11B
1400/09/29	18,005	18,005	19,490	18,752	(0.39)	1,251	189K	3B
1400/09/28	18,490	18,000	19,000	18,825	(0.35)	1,230	190K	4B
1400/09/27	18,502	18,502	19,290	18,891	0.12	1,442	191K	4B
1400/09/24	18,710	18,170	19,439	18,869	(1.29)	1,129	322K	6B
1400/09/23	18,400	18,400	19,700	19,116	(0.31)	1,189	219K	4B
1400/09/22	18,530	18,362	19,011	19,175	(0.78)	1,255	190K	4B
1400/09/21	18,800	18,500	19,105	19,326	(0.49)	1,000	104K	2B
1400/09/20	18,790	18,790	20,237	19,421	(0.27)	1,466	243K	5B
1400/09/17	20,241	18,953	20,241	19,473	0.31	1,529	253K	5B
1400/09/16	19,030	18,850	19,700	19,412	(1.44)	1,470	530K	10B
1400/09/15	20,201	19,427	21,000	19,695	(3.69)	1,649	1M	22B
1400/09/14	19,801	19,801	21,139	20,449	(0.39)	1,721	266K	5B
1400/09/13	20,829	19,800	20,829	20,530	(1.44)	1,607	255K	5B
1400/09/10	20,560	20,545	21,200	20,829	(3.68)	1,412	577K	12B
1400/09/09	22,200	21,000	22,200	21,624	2.09	2,317	610K	13B
1400/09/08	19,657	19,657	21,292	21,182	4.45	2,880	1M	24B
1400/09/07	19,720	19,720	20,501	20,279	(0.75)	1,750	288K	6B
1400/09/06	20,000	20,000	20,600	20,432	(1.1)	1,764	357K	7B
1400/09/03	20,000	20,000	21,100	20,660	0.02	1,737	237K	5B
1400/09/02	20,800	20,220	21,100	20,656	(0.22)	2,422	244K	5B
1400/09/01	20,600	20,530	21,330	20,701	0.87	2,262	246K	5B
1400/08/30	20,633	20,032	21,000	20,523	(0.02)	2,200	210K	4B
1400/08/29	21,085	20,300	21,085	20,527	(2.65)	2,159	716K	15B
1400/08/26	20,400	20,400	21,600	21,085	(0.2)	2,396	618K	13B
1400/08/25	21,350	20,500	21,350	21,128	(0.91)	1,927	333K	7B
1400/08/24	21,665	21,289	21,930	21,321	(4.86)	2,090	1M	24B
1400/08/23	22,960	21,911	23,599	22,409	(2.82)	2,931	818K	18B
1400/08/22	23,120	22,040	23,600	23,059	2.18	3,261	729K	17B
1400/08/19	23,000	21,907	23,999	22,568	(2.13)	3,577	2M	38B
1400/08/18	23,440	22,798	23,606	23,060	2.26	3,433	613K	14B
1400/08/17	21,759	21,759	22,605	22,550	4.74	3,505	1M	26B
1400/08/16	21,758	20,700	21,758	21,529	3.89	3,491	922K	20B
1400/08/15	21,103	21,103	21,103	20,722	3.10	2,704	463K	10B
1400/08/12	20,500	19,830	20,635	20,099	2.27	2,351	361K	7B
1400/08/11	19,600	19,500	20,290	19,653	1.30	2,063	318K	6B
1400/08/10	18,300	18,300	20,094	19,401	1.33	2,391	396K	8B
1400/08/09	19,562	19,094	19,900	19,146	(4.74)	2,094	1M	20B
1400/08/08	20,100	19,700	20,550	20,098	(2.39)	3,149	632K	13B
1400/08/05	20,110	20,100	21,270	20,590	0.91	2,484	460K	10B
1400/08/04	20,100	20,000	20,800	20,405	(0.32)	2,323	315K	6B
1400/08/03	20,700	20,080	20,862	20,471	(3.12)	2,320	584K	12B
1400/08/01	21,230	20,988	22,000	21,130	(4.35)	2,065	754K	16B
1400/07/28	22,780	21,720	22,820	22,092	(0.75)	2,375	538K	12B
1400/07/27	22,000	21,011	22,826	22,259	1.57	3,404	619K	14B
1400/07/26	21,500	21,300	22,095	21,914	(2.02)	2,619	429K	9B
1400/07/25	23,090	21,502	23,390	22,365	0.10	3,141	620K	14B
1400/07/24	21,740	21,740	22,820	22,342	2.77	3,730	509K	11B
1400/07/21	22,020	21,613	22,500	21,740	(4.44)	2,275	1M	23B
1400/07/20	23,200	22,720	23,500	22,750	(4.87)	2,454	1M	29B
1400/07/19	25,000	23,210	25,000	23,915	(1.83)	3,419	631K	15B
1400/07/18	24,280	24,272	25,100	24,361	(4.65)	3,544	1M	28B
1400/07/17	26,250	25,189	26,260	25,549	(3.64)	3,421	636K	16B
1400/07/14	26,200	25,830	27,000	26,514	0.61	4,669	505K	13B
1400/07/12	26,210	25,700	27,130	26,352	(0.46)	4,572	794K	21B
1400/07/11	27,870	26,325	27,870	26,474	(4.46)	4,283	2M	40B
1400/07/10	27,681	27,000	28,093	27,710	3.57	6,688	2M	45B
1400/07/07	25,700	25,500	26,925	26,756	4.34	6,455	1M	39B
1400/07/06	26,354	25,370	26,450	25,643	(3.98)	5,644	1M	27B
1400/07/04	27,200	26,250	27,649	26,705	(1.28)	4,826	670K	18B
1400/07/03	26,250	26,250	27,900	27,051	1.22	6,620	747K	20B
1400/06/31	27,300	26,564	27,830	26,724	(4.43)	4,986	2M	53B
1400/06/30	29,000	27,735	29,821	27,962	(4.22)	4,218	2M	49B
1400/06/29	28,845	28,411	29,790	29,194	2.79	6,321	1M	36B
1400/06/28	29,010	27,400	29,986	28,401	(1.08)	5,182	1M	39B
1400/06/27	30,550	28,075	30,550	28,712	(2.82)	5,262	1M	36B
1400/06/24	29,620	29,196	30,400	29,546	(3.4)	19,839	1M	37B
1400/06/23	30,000	29,381	31,200	30,585	1.73	15,011	907K	28B
1400/06/22	29,230	29,230	31,300	30,064	(2.18)	8,020	984K	30B
1400/06/21	31,431	30,596	32,270	30,733	(4.57)	4,324	1M	45B
1400/06/20	32,950	31,430	33,360	32,206	(0.03)	7,229	1M	32B
1400/06/17	31,800	31,518	33,410	32,216	(1.01)	29,091	1M	39B
1400/06/16	32,160	32,112	33,560	32,545	(3.71)	17,210	1M	42B
1400/06/15	35,140	32,915	35,490	33,799	(2.45)	16,323	3M	108B
1400/06/14	34,000	32,700	35,137	34,647	3.54	7,020	2M	77B
1400/06/13	33,020	32,160	33,668	33,464	4.36	8,702	2M	62B
1400/06/10	31,930	30,642	32,459	32,065	3.72	6,937	3M	81B
1400/06/09	30,547	30,547	32,500	30,914	(3.86)	5,045	2M	72B
1400/06/08	32,053	32,053	33,100	32,154	(4.7)	2,622	1M	41B
1400/06/07	35,400	32,817	35,632	33,739	(2.33)	7,628	3M	97B
1400/06/06	33,600	33,500	35,800	34,544	0.95	9,458	3M	92B
1400/06/03	34,000	32,820	35,442	34,218	(0.4)	8,350	3M	101B
1400/06/02	34,400	33,198	34,527	34,354	4.47	8,667	4M	149B
1400/06/01	32,797	32,123	33,142	32,883	4.18	7,459	3M	105B
1400/05/31	30,550	30,160	32,123	31,564	3.17	9,627	4M	123B
1400/05/24	30,511	29,600	30,999	30,594	3.32	6,196	2M	53B
1400/05/23	29,299	28,120	30,500	29,612	1.90	7,399	2M	71B
1400/05/20	29,629	28,800	29,629	29,059	(0.29)	10,200	1M	35B
1400/05/19	29,500	28,120	29,629	29,144	0.81	7,296	2M	52B
1400/05/18	29,030	28,621	29,450	28,909	0.78	5,900	1M	32B
1400/05/17	28,210	27,700	29,220	28,685	0.07	5,396	1M	38B
1400/05/16	29,665	28,150	29,665	28,664	(0.48)	5,207	782K	22B
1400/05/13	29,989	27,930	29,989	28,802	(2.03)	5,429	1M	37B
1400/05/12	29,530	29,128	30,025	29,400	(4.11)	4,922	1M	36B
1400/05/11	31,800	29,900	31,800	30,661	(0.72)	4,554	1M	32B
1400/05/10	29,600	29,600	31,460	30,883	3.06	7,151	3M	82B
1400/05/09	30,532	29,839	30,799	29,966	(4.59)	6,854	3M	92B
1400/05/06	31,310	29,990	32,446	31,409	0.71	9,057	3M	102B
1400/05/05	30,800	30,020	31,283	31,189	4.68	8,826	6M	180B
1400/05/04	29,340	28,813	30,400	29,794	1.00	7,159	2M	53B
1400/04/28	28,911	28,851	29,900	29,499	1.06	7,259	689K	20B
1400/04/27	29,000	28,851	29,820	29,191	(1.78)	5,221	888K	26B
1400/04/26	30,300	29,200	30,300	29,720	1.34	7,135	908K	27B
1400/04/23	28,903	28,889	29,999	29,328	(0.16)	12,045	864K	25B
1400/04/22	29,410	28,850	29,999	29,376	(0.89)	8,289	1M	33B
1400/04/21	29,500	29,159	30,299	29,641	(2.26)	8,578	1M	40B
1400/04/20	31,200	29,250	31,500	30,327	0.0	7,554	2M	60B
1400/04/19	30,000	29,600	30,379	30,326	4.81	6,225	2M	53B
1400/04/16	28,610	28,610	29,700	28,933	(1.68)	5,353	1M	32B
1400/04/15	29,200	29,150	29,950	29,426	1.29	6,400	1M	31B
1400/04/14	29,000	28,402	29,500	29,052	0.61	5,868	982K	29B
1400/04/13	28,830	28,450	29,499	28,876	(3.41)	6,166	1M	33B
1400/04/12	30,570	29,070	30,570	29,896	1.32	6,406	1M	32B
1400/04/09	29,380	28,800	30,299	29,507	1.22	7,799	2M	58B
1400/04/08	28,390	28,100	29,830	29,150	0.53	7,517	914K	27B
1400/04/07	30,000	28,510	30,000	28,996	(3.33)	7,764	1M	42B
1400/04/06	29,890	29,400	30,800	29,995	(0.15)	7,153	1M	43B
1400/04/05	31,710	29,440	31,710	30,039	(2.79)	8,741	3M	80B
1400/04/02	29,100	29,100	31,254	30,901	3.81	12,279	2M	66B
1400/04/01	28,480	28,470	30,287	29,766	3.19	11,820	3M	79B
1400/03/31	28,600	28,544	29,874	28,845	(4.0)	8,837	3M	82B
1400/03/30	30,940	29,842	31,270	30,046	(4.35)	1,985	732K	22B
1400/03/29	31,810	31,244	33,190	31,412	(4.49)	6,867	2M	67B
1400/03/26	32,800	32,500	33,500	32,888	1.23	17,443	2M	55B
1400/03/25	31,990	31,044	33,455	32,489	(0.58)	17,836	4M	117B
1400/03/24	31,750	31,130	33,550	32,677	0.74	18,904	2M	68B
1400/03/23	32,343	32,343	33,900	32,436	(4.73)	3,998	2M	55B
1400/03/18	32,825	32,825	35,990	34,045	(1.47)	32,741	7M	246B
1400/03/17	34,552	34,552	34,552	34,552	(5.0)	433	828K	29B
1400/03/12	34,580	34,580	34,580	36,370	(0.08)	20	7K	236M
1400/03/11	34,586	34,586	34,586	36,400	(0.02)	7	1K	44M
1400/03/10	34,592	34,592	34,592	36,406	(0.02)	7	1K	46M
1400/03/09	34,635	34,635	34,635	36,412	(0.12)	36	10K	354M
1400/03/08	34,676	34,676	34,676	36,457	(0.12)	34	10K	340M
1400/03/05	34,691	34,691	34,691	36,501	(0.04)	8	3K	119M
1400/03/04	34,695	34,695	34,695	36,516	(0.01)	6	1K	41M
1400/03/03	34,700	34,700	34,700	36,521	(0.01)	4	1K	39M
1400/03/02	34,761	34,761	34,761	36,526	(0.17)	12	14K	500M
1400/02/25	35,666	35,666	35,666	37,340	(0.54)	50	43K	2B
1400/02/22	36,420	36,420	36,420	37,543	(0.01)	9	3K	121M
1400/02/21	36,425	36,425	36,425	37,546	(0.01)	11	6K	215M
1400/02/20	36,428	36,428	36,428	37,551	(0.01)	2	4K	150M
1400/02/19	36,428	36,428	36,428	37,554	0.0	2	298	11M
1400/02/18	36,444	36,444	36,444	37,554	(0.05)	6	20K	729M
1400/02/15	36,469	36,469	36,469	37,571	(0.07)	31	29K	1B
1400/02/13	36,503	36,503	36,503	37,596	(0.09)	10	41K	1B
1400/02/12	36,552	36,552	36,552	37,631	(0.14)	34	60K	2B
1400/02/11	36,622	36,622	36,622	37,682	(0.19)	10	84K	3B
1400/02/08	36,734	36,734	36,734	37,754	(0.31)	44	133K	5B
1400/02/07	36,888	36,888	36,888	37,870	(0.42)	44	181K	7B
1400/02/06	37,119	37,119	37,119	38,028	(0.62)	338	271K	10B
1400/02/05	37,119	37,119	37,119	38,266	0.0	4	418	16M
1400/02/04	37,119	37,119	37,119	38,266	0.0	6	664	25M
1400/02/01	37,120	37,120	37,120	38,267	0.0	6	979	36M
1400/01/31	37,508	37,508	37,508	38,268	(0.01)	17	8K	305M
1400/01/30	37,509	37,509	37,509	38,273	0.0	10	2K	88M
1400/01/29	37,509	37,509	37,509	38,274	0.0	1	140	5M
1400/01/28	37,510	37,510	37,510	38,274	0.0	8	2K	64M
1400/01/25	37,523	37,523	37,523	38,275	(0.03)	21	22K	813M
1400/01/24	37,532	37,532	37,532	38,288	(0.02)	27	15K	546M
1400/01/23	37,621	37,621	37,621	38,297	(0.24)	29	154K	6B
1400/01/22	37,622	37,622	37,622	38,388	0.0	11	2K	62M
1400/01/21	37,667	37,667	37,667	38,389	(0.12)	59	77K	3B
1400/01/18	37,733	37,733	37,733	38,435	(0.18)	56	112K	4B
1400/01/17	37,826	37,826	37,826	38,503	(0.24)	66	156K	6B
1400/01/16	37,957	37,957	37,957	38,597	(0.35)	60	220K	8B
1400/01/15	38,147	38,147	38,147	38,731	(0.5)	58	317K	12B
1400/01/14	38,434	38,434	38,434	38,925	(0.75)	62	477K	18B
1400/01/11	41,000	38,663	41,000	39,218	(0.59)	6,540	4M	167B
1400/01/10	38,420	36,960	39,973	39,452	4.62	16,269	5M	178B
1400/01/08	37,910	36,500	37,921	37,711	5.41	19,468	3M	127B
1400/01/07	34,817	34,817	37,658	35,775	0.70	18,003	5M	167B
1399/12/27	35,003	35,003	35,003	35,527	(0.53)	282	364K	13B
1399/12/26	35,422	35,422	35,422	35,717	(1.18)	570	811K	29B
1399/12/25	35,670	35,670	35,670	36,144	(0.7)	89	476K	17B
1399/12/24	35,720	35,720	35,720	36,397	(0.14)	86	95K	3B
1399/12/23	35,780	35,780	35,780	36,448	(0.17)	74	117K	4B
1399/12/20	35,862	35,862	35,862	36,510	(0.23)	58	153K	5B
1399/12/19	35,981	35,981	35,981	36,593	(0.33)	124	224K	8B
1399/12/18	36,189	36,189	36,189	36,715	(0.57)	105	387K	14B
1399/12/17	36,197	36,197	36,197	36,927	(0.02)	35	14K	512M
1399/12/16	36,417	36,417	36,417	36,935	(0.61)	98	408K	15B
1399/12/13	36,848	36,848	36,848	37,160	(1.17)	115	776K	29B
1399/12/12	36,869	36,869	36,869	37,599	(0.06)	68	39K	1B
1399/12/11	36,890	36,890	36,890	37,621	(0.06)	75	38K	1B
1399/12/10	36,895	36,895	36,895	37,642	(0.01)	26	8K	307M
1399/12/09	36,903	36,903	36,903	37,647	(0.02)	28	16K	578M
1399/12/06	37,610	37,341	38,500	37,656	(1.17)	8,386	1M	38B
1399/12/05	37,399	37,399	37,399	38,103	(0.15)	94	97K	4B
1399/12/04	38,162	38,162	38,162	38,162	(2.0)	278	1M	51B
1399/12/03	38,884	38,884	39,850	38,940	(1.86)	2,488	2M	65B
1399/12/02	39,490	38,884	41,263	39,677	0.0	13,073	5M	199B
1399/11/29	38,003	38,003	41,000	39,677	2.32	13,286	7M	295B
1399/11/28	37,400	37,400	39,167	38,778	4.95	11,266	4M	151B
1399/11/27	36,200	35,962	38,000	36,950	0.69	11,756	4M	162B
1399/11/26	36,900	35,730	38,120	36,695	0.73	11,832	4M	131B
1399/11/25	35,440	35,440	36,899	36,428	4.65	17,907	4M	138B
1399/11/21	34,284	34,170	35,800	34,811	(3.21)	17,660	6M	205B
1399/11/20	37,000	34,300	37,130	35,965	1.70	16,037	6M	208B
1399/11/19	33,817	33,817	37,360	35,363	(0.65)	22,006	11M	389B
1399/11/18	35,221	35,221	35,221	35,596	(3.99)	160	1M	38B
1399/11/15	37,074	37,074	37,074	37,074	(5.0)	701	2M	66B
1399/11/14	38,900	38,000	39,231	39,025	4.45	16,541	6M	252B
1399/11/13	37,000	35,940	37,737	37,363	3.96	15,820	4M	154B
1399/11/12	35,988	35,000	35,988	35,940	4.86	16,942	6M	201B
1399/11/11	32,860	32,859	35,971	34,275	(0.9)	25,775	12M	398B
1399/11/08	34,582	34,582	35,000	34,588	(4.98)	1,022	2M	61B
1399/11/07	36,840	36,202	37,610	36,402	(4.47)	2,761	2M	80B
1399/11/06	37,669	37,669	39,470	38,107	(3.89)	11,678	4M	167B
1399/11/05	40,987	37,085	40,987	39,651	1.58	17,430	9M	370B
1399/11/04	39,036	39,036	39,036	39,036	5.00	13,850	4M	153B
1399/11/01	35,028	35,028	38,707	37,178	0.85	31,500	8M	311B
1399/10/30	36,864	36,864	36,864	36,864	(5.0)	411	2M	57B
1399/10/29	38,573	38,573	38,573	38,804	(4.43)	131	1M	40B
1399/10/27	40,504	40,504	40,504	40,603	(4.77)	172	1M	45B
1399/10/24	42,621	42,621	43,470	42,635	(4.97)	1,705	2M	102B
1399/10/23	44,710	44,583	48,020	44,864	(4.4)	6,436	3M	128B
1399/10/22	47,960	46,544	48,994	46,929	(4.21)	18,276	5M	222B
1399/10/21	47,475	47,475	52,000	48,993	(1.96)	34,273	7M	360B
1399/10/20	49,628	49,628	52,238	49,973	(4.34)	9,382	4M	183B
1399/10/17	51,990	51,761	55,500	52,240	(4.12)	12,285	6M	309B
1399/10/16	53,039	50,388	55,690	54,485	2.73	35,795	13M	726B
1399/10/15	53,039	53,039	53,039	53,039	5.00	18,226	2M	126B
1399/10/14	50,514	50,514	50,514	50,514	5.00	19,129	2M	95B
1399/10/13	48,000	46,500	48,275	48,109	4.64	22,329	4M	208B
1399/10/10	45,990	45,000	46,049	45,977	4.83	29,658	6M	286B
1399/10/09	42,700	42,500	44,840	43,857	2.69	24,603	6M	256B
1399/10/08	42,350	42,144	44,190	42,710	(3.72)	27,899	6M	247B
1399/10/07	46,800	43,022	46,800	44,362	(2.04)	28,028	6M	267B
1399/10/06	45,200	43,800	45,416	45,286	4.70	24,919	4M	176B
1399/10/03	42,950	41,660	44,500	43,254	1.47	25,442	5M	235B
1399/10/02	43,270	41,898	44,890	42,626	(3.35)	25,367	7M	300B
1399/10/01	45,000	43,262	46,010	44,103	(3.15)	19,374	4M	161B
1399/09/30	47,000	43,500	47,190	45,538	1.08	17,617	2M	108B
1399/09/29	44,000	43,630	46,200	45,050	2.09	21,574	3M	132B
1399/09/26	43,253	43,253	47,805	44,129	(3.07)	17,266	4M	169B
1399/09/25	45,529	45,529	45,600	45,529	(5.0)	3,070	1M	56B
1399/09/24	49,975	45,370	50,131	47,925	0.37	35,877	6M	296B
1399/09/23	46,063	43,760	48,366	47,750	3.66	25,518	6M	282B
1399/09/22	46,000	45,000	46,259	46,063	4.55	32,513	6M	297B
1399/09/19	42,200	41,100	44,408	44,057	4.17	68,475	5M	237B
1399/09/18	42,560	41,000	43,220	42,294	(0.22)	57,946	2M	87B
1399/09/17	44,360	41,647	44,408	42,386	(3.31)	50,394	3M	141B
1399/09/16	45,080	42,298	45,080	43,838	1.19	30,406	3M	138B
1399/09/15	41,000	41,000	44,070	43,323	3.01	26,076	3M	112B
1399/09/12	41,100	39,760	42,830	42,058	0.95	36,439	3M	111B
1399/09/11	42,880	41,236	42,880	41,662	(4.02)	46,599	3M	145B
1399/09/10	43,000	42,817	44,299	43,406	1.38	38,900	4M	172B
1399/09/09	45,000	42,009	45,000	42,817	(3.17)	44,544	16M	672B
1399/09/08	44,221	43,700	44,221	44,220	5.00	29,324	5M	212B
1399/09/05	42,116	42,116	44,390	42,116	5.00	13,230	2M	105B
1399/09/04	40,136	39,000	40,136	40,111	4.93	32,905	5M	220B
1399/09/02	35,000	35,000	38,676	38,225	3.77	19,906	4M	154B
1399/09/01	38,750	35,187	38,750	36,835	(0.55)	28,907	3M	112B
1399/08/28	35,571	35,571	37,870	37,038	0.82	35,660	3M	122B
1399/08/27	35,500	35,360	37,570	36,735	0.0	33,159	4M	139B
1399/08/26	36,100	36,059	38,790	36,734	(3.22)	29,635	3M	104B
1399/08/25	40,000	36,820	40,600	37,956	(2.07)	26,939	4M	168B
1399/08/24	38,480	37,300	39,081	38,757	4.13	42,562	6M	214B
1399/08/21	36,600	36,331	39,700	37,220	(2.67)	41,420	9M	345B
1399/08/20	38,030	38,030	39,548	38,243	(4.47)	11,299	3M	118B
1399/08/19	39,054	39,054	39,054	40,031	(2.62)	150	622K	24B
1399/08/18	39,079	39,079	39,079	41,109	(0.06)	46	15K	580M
1399/08/17	40,054	40,054	41,270	41,135	(2.44)	3,414	585K	23B
1399/08/14	41,776	41,776	43,900	42,162	(4.12)	23,851	5M	192B
1399/08/12	43,595	43,595	45,695	43,974	(4.17)	16,507	3M	143B
1399/08/11	44,021	44,021	44,021	45,889	(0.97)	487	203K	9B
1399/08/10	45,157	45,157	48,500	46,337	(2.52)	49,825	6M	280B
1399/08/07	45,526	45,526	45,526	47,533	(0.81)	234	168K	8B
1399/08/06	45,589	45,589	45,589	47,922	(0.14)	100	28K	1B
1399/08/05	45,724	45,724	45,724	47,988	(0.3)	109	61K	3B
1399/08/03	45,917	45,917	45,917	48,130	(0.42)	139	87K	4B
1399/07/30	50,001	47,646	51,600	48,333	(3.63)	30,853	6M	284B
1399/07/29	49,659	49,659	51,990	50,153	(4.05)	43,809	9M	454B
1399/07/28	49,789	49,789	49,789	52,272	(0.26)	178	50K	2B
1399/07/27	55,387	50,113	55,387	52,409	(0.65)	15,821	6M	294B
1399/07/23	53,227	53,227	53,227	52,750	4.06	38,401	932K	50B
1399/07/22	51,500	46,759	51,681	50,693	2.99	63,459	7M	350B
1399/07/21	47,340	45,000	49,714	49,220	3.96	85,736	11M	547B
1399/07/20	47,662	43,124	47,662	47,347	4.30	49,763	6M	293B
1399/07/19	45,721	45,721	45,721	45,393	4.25	35,475	975K	45B
1399/07/16	41,649	41,649	46,033	43,544	(0.68)	191,982	19M	807B
1399/07/14	41,814	41,814	41,814	43,841	(0.39)	182	86K	4B
1399/07/13	41,994	41,994	41,994	44,014	(0.43)	254	94K	4B
1399/07/12	43,694	43,694	43,694	44,204	(3.89)	674	846K	37B
1399/07/09	43,885	43,885	43,885	45,993	(0.44)	309	95K	4B
1399/07/08	44,456	44,456	44,456	46,194	(1.28)	484	282K	13B
1399/07/07	47,920	46,217	47,920	46,795	(3.81)	3,665	1M	62B
1399/07/06	49,020	44,352	49,020	48,649	4.20	59,318	10M	509B
1399/07/05	47,901	47,901	47,901	46,686	2.34	39,516	512K	25B
1399/07/02	46,994	46,994	46,994	45,620	1.93	37,151	487K	23B
1399/07/01	46,230	46,230	46,230	44,757	1.65	32,096	418K	19B
1399/06/31	44,130	42,578	44,405	44,029	4.11	41,881	3M	142B
1399/06/30	40,400	39,370	42,578	42,291	4.29	146,316	6M	245B
1399/06/29	40,852	37,601	41,557	40,551	2.46	184,586	11M	427B
1399/06/26	40,852	36,962	40,852	39,579	1.73	103,740	26M	1T
1399/06/25	38,907	38,907	38,907	38,907	5.00	35,951	2M	61B
1399/06/24	37,644	37,644	37,644	37,055	3.36	35,012	1M	38B
1399/06/23	35,903	35,903	35,903	35,852	4.85	33,257	1M	52B
1399/06/22	35,051	35,051	35,051	34,194	2.43	34,476	729K	26B
1399/06/19	33,533	30,550	33,533	33,382	4.52	50,019	10M	331B
1399/06/17	31,937	31,937	31,937	31,937	5.00	44,267	2M	64B
1399/06/16	30,488	30,488	30,488	30,417	4.75	27,680	2M	52B
1399/06/15	29,037	29,037	29,037	29,037	5.00	30,797	2M	53B
1399/06/12	27,655	27,655	27,655	27,655	5.00	24,748	2M	58B
1399/06/11	26,339	26,339	26,339	26,339	5.00	39,580	2M	55B
1399/06/10	25,085	25,085	25,085	25,085	5.00	46,435	2M	53B
1399/06/05	25,037	25,037	25,037	23,891	0.19	12,426	90K	2B
1399/06/04	24,935	24,935	24,935	23,845	0.41	14,328	190K	5B
1399/06/03	23,748	23,748	23,748	23,748	5.00	11,763	2M	55B
1399/06/02	22,618	22,618	22,618	22,618	5.00	10,624	2M	53B
1399/06/01	22,586	22,586	22,586	21,541	0.14	9,157	64K	1B
1399/05/29	22,555	22,555	22,555	21,511	0.14	9,670	68K	2B
1399/05/28	22,505	22,505	22,505	21,481	0.22	14,908	104K	2B
1399/05/27	22,455	22,455	22,455	21,434	0.22	15,239	106K	2B
1399/05/26	22,078	22,078	22,078	21,386	1.71	11,005	813K	18B
1399/05/25	22,050	22,050	22,050	21,027	0.13	8,929	62K	1B
1399/05/22	21,000	21,000	21,000	21,000	2000.00	5,545,025	39M	819B