Name: فروشگاههای زنجیره ای افق کوروش
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فروشگاههای زنجیره ای افق کوروش
افق(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	69,890	69,890	71,280	69,890	(3.0)	1,595	11M	793B
1405/06/28	75,480	71,930	75,480	72,050	(2.83)	1,069	7M	520B
1405/06/25	76,690	73,170	77,550	74,150	(1.7)	1,155	4M	310B
1405/06/24	76,890	74,320	76,900	75,430	0.96	837	3M	225B
1405/06/23	74,510	74,330	77,000	74,710	(2.49)	1,364	6M	463B
1405/06/22	77,520	74,010	77,520	76,620	1.79	1,506	7M	563B
1405/06/21	75,390	73,220	75,430	75,270	2.77	1,604	13M	981B
1405/06/18	74,920	72,860	74,920	73,240	(2.49)	1,451	5M	331B
1405/06/17	75,890	74,100	75,890	75,110	1.94	1,887	6M	463B
1405/06/16	73,680	73,680	73,680	73,680	2.99	159	1M	84B
1405/06/15	71,540	70,220	71,540	71,540	2.99	863	5M	374B
1405/06/14	70,210	67,650	70,220	69,460	1.88	1,006	5M	320B
1405/06/11	68,180	68,180	68,180	68,180	(2.99)	451	2M	157B
1405/06/10	69,890	69,580	71,960	70,280	(2.02)	1,823	5M	331B
1405/06/09	71,750	71,700	73,190	71,730	(2.95)	1,288	7M	477B
1405/06/08	75,350	73,000	75,440	73,910	0.90	1,148	4M	292B
1405/06/07	75,350	73,000	75,440	73,910	0.90	1,148	4M	292B
1405/06/04	72,490	71,250	73,380	73,250	2.81	1,176	7M	510B
1405/06/03	70,190	70,190	72,680	71,250	(1.11)	1,173	3M	240B
1405/06/02	75,340	71,010	75,340	72,050	(1.57)	1,732	5M	368B
1405/06/01	74,290	70,010	74,290	73,200	1.48	2,235	9M	648B
1405/05/31	70,580	70,580	72,140	72,130	2.98	591	6M	397B
1405/05/28	67,100	67,050	70,440	70,040	2.41	1,398	5M	344B
1405/05/27	70,200	66,910	70,200	68,390	0.34	2,019	8M	578B
1405/05/26	68,160	68,160	68,160	68,160	2.99	226	1M	84B
1405/05/25	65,950	64,650	66,190	66,180	2.97	546	4M	235B
1405/05/24	66,500	64,050	66,500	64,270	(2.67)	2,451	20M	1T
1405/05/21	64,020	64,020	67,910	66,030	0.14	1,478	8M	521B
1405/05/20	64,020	64,020	67,910	66,030	0.14	1,478	8M	521B
1405/05/19	65,870	65,870	67,500	65,940	(2.89)	1,976	12M	819B
1405/05/18	68,640	67,860	68,680	67,900	(2.93)	3,017	25M	2T
1405/05/17	69,950	68,420	69,950	69,950	2.99	1,736	11M	761B
1405/05/14	67,920	67,000	67,920	67,920	2.99	1,544	9M	632B
1405/05/13	66,330	65,060	66,400	65,950	2.30	1,387	4M	286B
1405/05/12	66,330	65,060	66,400	65,950	2.30	1,387	4M	286B
1405/05/11	65,160	64,000	65,160	64,470	1.21	1,294	6M	394B
1405/05/10	63,200	63,200	66,140	63,700	(0.81)	1,379	6M	368B
1405/05/07	61,990	61,990	65,300	64,220	0.96	1,269	5M	353B
1405/05/06	63,100	61,050	64,030	63,610	2.32	2,280	17M	1T
1405/05/05	64,010	61,740	64,010	62,170	(2.31)	2,796	18M	1T
1405/05/04	63,700	62,320	63,700	63,640	2.89	1,141	8M	523B
1405/05/03	62,500	59,890	63,590	61,850	0.18	3,611	20M	1T
1405/04/31	61,770	59,980	61,770	61,740	2.93	5,087	38M	2T
1405/04/30	59,980	59,980	59,980	59,980	2.99	299	4M	214B
1405/04/29	58,240	58,240	58,240	58,240	2.99	257	3M	171B
1405/04/28	56,550	56,550	56,550	56,550	2.99	241	2M	127B
1405/04/27	55,140	52,000	55,140	54,910	2.56	2,265	16M	905B
1405/04/24	53,540	53,540	53,540	53,540	2.98	163	1M	79B
1405/04/23	51,990	51,990	51,990	51,990	2.99	265	3M	139B
1405/04/22	49,060	49,060	50,530	50,480	2.89	1,088	9M	470B
1405/04/21	48,890	48,890	50,000	49,060	(2.66)	2,802	22M	1T
1405/04/20	49,100	49,000	50,570	50,400	3.28	539	6M	321B
1405/04/08	52,220	52,220	54,200	52,450	(2.56)	4,729	47M	2T
1405/04/07	53,830	53,830	53,830	53,830	(2.99)	1,140	17M	894B
1405/04/06	55,490	55,490	55,490	55,490	(2.99)	1,324	14M	794B
1405/04/03	57,200	57,200	57,200	57,200	(2.99)	351	3M	160B
1405/04/01	58,960	58,960	58,960	58,960	(2.99)	285	2M	145B
1405/03/27	60,780	60,580	60,780	60,780	3.00	420	12M	758B
1405/03/26	59,010	57,800	59,010	59,010	2.98	1,369	36M	2T
1405/03/25	57,300	57,300	57,300	57,300	2.98	63	868K	50B
1405/03/24	55,640	55,640	55,640	55,640	3.00	69	1M	56B
1405/03/23	54,020	54,020	54,020	54,020	2.99	78	1M	68B
1405/03/20	52,450	52,450	52,450	52,450	2.98	88	1M	61B
1405/03/19	50,930	50,930	50,930	50,930	2.99	62	1M	51B
1405/03/18	49,450	49,450	49,450	49,450	3.00	476	15M	718B
1405/03/17	48,010	48,010	48,010	48,010	2.98	76	1M	54B
1405/03/16	46,620	46,620	46,620	46,620	2.98	76	1M	47B
1405/03/13	45,270	45,270	45,270	45,270	2.98	149	3M	128B
1405/03/12	43,960	43,960	43,960	43,960	3.00	116	3M	113B
1405/03/11	42,680	42,680	42,680	42,680	2.99	68	985K	42B
1405/03/10	41,440	41,440	41,440	41,440	2.98	79	1M	54B
1405/03/09	40,240	40,240	40,240	40,240	2.99	50	122K	5B
1405/03/06	39,070	39,070	39,070	39,070	2.98	102	1M	42B
1405/03/05	39,070	39,070	39,070	39,070	2.98	102	1M	42B
1405/03/04	37,940	37,940	37,940	37,940	2.99	195	6M	221B
1405/03/03	36,840	36,840	36,840	36,840	2.99	140	5M	177B
1405/03/02	35,770	35,770	35,770	35,770	2.99	109	2M	80B
1405/02/30	34,730	34,730	34,730	34,730	3.00	255	8M	267B
1405/02/29	33,720	33,720	33,720	33,720	2.99	160	2M	76B
1404/12/06	33,790	32,490	33,930	32,740	(1.71)	608	5M	162B
1404/12/05	33,920	33,260	34,100	33,310	(2.83)	327	3M	90B
1404/12/04	33,310	33,310	35,000	34,280	0.73	368	3M	120B
1404/12/03	34,820	32,990	34,850	34,030	0.38	367	5M	154B
1404/12/02	35,790	33,870	35,790	33,900	(2.89)	329	2M	82B
1404/11/29	36,000	34,490	36,040	34,910	(0.34)	361	1M	46B
1404/11/28	34,900	34,420	35,410	35,030	1.89	379	2M	82B
1404/11/27	33,110	33,110	34,510	34,380	2.60	719	5M	156B
1404/11/26	34,080	33,070	34,590	33,510	(1.7)	530	4M	121B
1404/11/25	33,920	32,910	34,900	34,090	0.53	379	3M	94B
1404/11/21	33,120	32,430	34,110	33,910	2.39	333	3M	88B
1404/11/20	33,940	33,020	34,850	33,120	(2.7)	478	4M	128B
1404/11/19	33,320	32,500	34,300	34,040	2.16	570	4M	142B
1404/11/18	33,320	33,320	33,320	33,320	3.00	101	2M	55B
1404/11/14	32,330	31,850	32,350	32,350	2.99	316	7M	220B
1404/11/13	31,300	31,240	31,410	31,410	2.98	309	4M	133B
1404/11/12	28,900	28,900	30,560	30,500	2.80	594	6M	192B
1404/11/11	30,770	29,160	30,770	29,670	(1.3)	1,000	20M	597B
1404/11/08	29,210	29,210	30,910	30,060	0.10	631	4M	121B
1404/11/07	30,020	30,020	30,650	30,030	(2.94)	826	12M	347B
1404/11/06	30,940	30,940	30,980	30,940	(2.98)	198	3M	84B
1404/11/05	31,900	31,890	32,810	31,890	(2.98)	310	3M	97B
1404/11/04	34,280	32,860	34,280	32,870	(2.95)	614	9M	307B
1404/11/01	33,220	32,500	34,270	33,870	1.77	534	3M	116B
1404/10/30	34,600	33,220	34,600	33,280	(2.8)	732	4M	125B
1404/10/29	34,550	34,150	35,450	34,240	(2.73)	907	10M	358B
1404/10/28	35,660	34,810	35,660	35,200	1.65	364	1M	36B
1404/10/24	34,600	34,600	35,200	34,630	(2.89)	1,210	12M	426B
1404/10/23	36,720	35,540	36,720	35,660	(2.65)	542	5M	173B
1404/10/22	36,550	36,420	37,050	36,630	0.85	722	6M	211B
1404/10/21	35,000	34,370	36,470	36,320	2.57	683	7M	247B
1404/10/20	35,060	35,060	36,990	35,410	(2.02)	1,727	20M	692B
1404/10/17	36,210	35,320	36,210	36,140	2.79	1,589	28M	1T
1404/10/16	35,160	35,160	35,160	35,160	2.99	260	9M	316B
1404/10/15	34,140	34,140	34,140	34,140	2.99	269	9M	308B
1404/10/14	33,150	33,150	33,150	33,150	2.98	388	9M	312B
1404/10/10	31,490	31,420	32,290	32,190	2.68	672	9M	275B
1404/10/09	32,300	31,350	32,300	31,350	(2.97)	677	10M	309B
1404/10/08	33,780	31,950	33,780	32,310	(1.88)	576	3M	108B
1404/10/07	32,070	32,070	32,940	32,930	2.94	626	12M	385B
1404/10/06	31,530	31,230	32,070	31,990	2.73	766	14M	440B
1404/10/03	31,010	30,960	31,500	31,140	0.42	1,622	11M	358B
1404/10/02	29,770	29,770	31,500	31,010	1.27	573	3M	104B
1404/10/01	31,960	30,610	31,960	30,620	(2.95)	1,112	17M	535B
1404/09/30	31,750	31,020	31,760	31,550	(0.72)	500	2M	55B
1404/09/29	31,700	31,000	32,330	31,780	1.24	709	7M	235B
1404/09/26	31,090	30,600	32,100	31,390	(0.48)	719	7M	222B
1404/09/25	32,780	31,250	32,780	31,540	(2.08)	540	4M	134B
1404/09/24	32,600	31,850	32,600	32,210	1.00	691	8M	243B
1404/09/23	31,980	31,490	32,400	31,890	1.24	470	4M	135B
1404/09/22	31,750	31,200	31,960	31,500	1.45	340	3M	82B
1404/09/19	30,640	30,600	31,520	31,050	1.44	594	6M	191B
1404/09/18	30,610	30,000	31,290	30,610	0.36	768	6M	185B
1404/09/17	29,860	29,860	30,670	30,500	2.38	549	9M	262B
1404/09/16	30,010	29,260	30,060	29,790	2.06	457	5M	137B
1404/09/15	29,210	28,980	29,220	29,190	2.89	517	8M	235B
1404/09/12	28,370	28,200	28,370	28,370	2.98	309	8M	214B
1404/09/11	26,850	26,830	27,600	27,550	2.80	447	8M	225B
1404/09/10	27,090	26,610	27,150	26,800	0.26	351	4M	114B
1404/09/09	27,220	26,550	27,220	26,730	0.11	570	3M	83B
1404/09/08	26,890	26,430	27,220	26,700	0.07	248	982K	26B
1404/09/05	27,220	26,270	27,220	26,680	(0.04)	325	3M	79B
1404/09/04	27,200	26,820	27,200	26,690	0.11	161	431K	12B
1404/09/02	26,830	26,430	27,180	26,660	1.02	307	2M	60B
1404/09/01	26,460	26,360	26,880	26,390	0.23	288	2M	46B
1404/08/28	26,500	26,000	26,650	26,330	(0.08)	304	2M	51B
1404/08/27	25,680	25,680	26,680	26,350	(0.42)	459	4M	107B
1404/08/26	27,140	26,000	27,150	26,460	(0.23)	409	5M	131B
1404/08/25	26,690	26,450	27,160	26,520	0.53	488	3M	78B
1404/08/24	26,680	26,220	26,680	26,380	0.46	276	2M	51B
1404/08/21	26,590	26,170	26,690	26,260	0.23	264	2M	41B
1404/08/20	26,790	26,000	26,790	26,200	0.15	250	2M	53B
1404/08/19	26,290	25,660	26,480	26,160	(0.49)	328	3M	71B
1404/08/18	26,750	25,730	26,800	26,290	(0.79)	454	4M	97B
1404/08/17	27,170	26,450	27,170	26,500	0.19	244	1M	27B
1404/08/14	27,000	26,530	27,000	26,450	0.23	235	1M	30B
1404/08/13	26,610	26,300	26,610	26,390	0.19	362	2M	47B
1404/08/12	26,360	26,000	26,370	26,340	2.85	786	18M	483B
1404/08/11	25,490	25,110	26,100	25,610	1.07	682	6M	153B
1404/08/10	25,590	25,000	25,800	25,340	0.20	303	2M	47B
1404/08/07	25,680	25,280	25,720	25,290	0.32	280	1M	32B
1404/08/06	25,660	25,370	25,740	25,210	0.64	236	2M	39B
1404/08/05	25,170	24,590	25,480	25,050	0.04	491	5M	121B
1404/08/04	25,590	24,810	25,590	25,040	0.16	307	1M	36B
1404/08/03	25,350	24,980	25,600	25,000	0.40	409	1M	33B
1404/07/30	24,800	24,700	25,350	24,900	1.14	526	2M	63B
1404/07/29	24,960	24,420	25,060	24,620	1.15	516	3M	84B
1404/07/28	24,600	23,520	24,910	24,340	0.58	662	8M	203B
1404/07/27	24,270	24,030	24,600	24,200	0.71	562	6M	154B
1404/07/26	24,250	23,870	24,260	24,030	1.01	488	9M	208B
1404/07/23	23,850	23,600	24,240	23,790	0.17	587	5M	111B
1404/07/22	24,180	23,510	24,180	23,750	0.76	650	5M	126B
1404/07/21	23,570	23,260	23,570	23,570	2.97	1,467	26M	624B
1404/07/20	22,870	22,850	22,890	22,890	2.97	546	21M	486B
1404/07/19	22,720	22,090	22,720	22,230	0.72	313	2M	49B
1404/07/16	22,450	21,670	22,450	22,070	1.10	498	5M	118B
1404/07/15	22,170	21,100	22,170	21,830	1.16	644	6M	120B
1404/07/14	21,790	21,230	22,000	21,580	0.94	536	6M	123B
1404/07/13	21,930	21,110	21,930	21,380	0.09	323	4M	85B
1404/07/12	21,210	21,210	21,800	21,360	0.80	314	3M	60B
1404/07/09	22,210	21,190	22,210	21,190	(2.98)	612	12M	249B
1404/07/08	22,760	21,660	22,760	21,840	(2.15)	469	10M	211B
1404/07/07	22,570	22,010	22,650	22,320	1.45	387	5M	113B
1404/07/06	21,990	21,650	22,010	22,000	2.95	979	21M	453B
1404/07/05	21,010	21,010	21,770	21,370	(1.29)	1,045	8M	168B
1404/07/02	21,160	21,160	21,520	21,650	(0.73)	249	1M	30B
1404/07/01	21,800	21,200	22,270	21,810	0.05	237	2M	35B
1404/06/31	21,270	21,270	22,450	21,800	(0.55)	352	1M	29B
1404/06/30	21,390	21,390	21,390	21,920	(0.59)	66	1M	22B
1404/06/29	21,460	21,460	21,460	22,050	(0.32)	37	607K	13B
1404/06/26	22,140	21,600	22,430	22,120	(0.05)	147	2M	36B
1404/06/25	22,400	21,720	22,500	22,130	0.45	342	3M	66B
1404/06/24	22,090	21,480	22,440	22,030	1.10	349	4M	97B
1404/06/23	21,900	20,900	22,090	21,790	1.54	390	5M	110B
1404/06/22	21,330	21,110	22,100	21,460	(1.38)	1,912	3M	66B
1404/06/18	22,350	21,200	22,380	21,760	0.0	133	492K	11B
1404/06/17	21,600	20,800	21,800	21,760	2.79	643	8M	174B
1404/06/16	20,700	20,600	21,400	21,170	0.05	288	3M	54B
1404/06/15	21,690	20,630	21,690	21,160	(0.19)	289	3M	66B
1404/06/12	21,500	20,710	21,760	21,200	(0.09)	1,616	2M	52B
1404/06/11	21,000	20,740	21,530	21,220	0.90	451	3M	70B
1404/06/09	20,370	20,370	21,470	21,030	0.29	392	2M	47B
1404/06/08	20,990	20,460	21,090	20,970	(0.57)	253	2M	44B
1404/06/05	21,290	20,520	21,770	21,090	(0.28)	290	2M	47B
1404/06/04	20,810	20,770	21,350	21,150	(1.21)	386	3M	59B
1404/06/03	21,550	21,000	21,840	21,410	(1.06)	200	2M	50B
1404/06/01	21,980	21,120	21,980	21,640	(0.14)	228	612K	13B
1404/05/29	21,630	21,160	21,900	21,670	(0.23)	190	2M	33B
1404/05/28	21,780	21,300	22,060	21,720	(0.28)	282	2M	38B
1404/05/27	21,810	21,500	22,190	21,780	0.28	341	4M	81B
1404/05/26	22,000	21,550	22,050	21,720	1.45	263	4M	81B
1404/05/25	21,380	21,380	22,040	21,410	(2.86)	387	8M	179B
1404/05/22	21,800	21,580	21,850	22,040	(0.9)	137	2M	36B
1404/05/21	21,780	21,640	22,750	22,240	(0.18)	355	2M	53B
1404/05/20	22,400	21,770	22,400	22,280	(0.71)	339	2M	47B
1404/05/19	22,140	22,000	22,960	22,440	0.63	383	3M	71B
1404/05/18	21,600	21,600	22,560	22,300	1.78	402	4M	88B
1404/05/15	22,000	21,480	22,300	21,910	0.09	389	2M	47B
1404/05/14	22,920	21,620	22,920	21,890	(1.75)	989	10M	218B
1404/05/13	22,140	21,750	22,910	22,280	0.13	952	13M	286B
1404/05/12	22,250	22,250	22,250	22,250	(2.97)	472	14M	313B
1404/05/11	22,830	22,830	22,830	22,930	(2.55)	614	4M	100B
1404/05/08	23,020	23,020	23,020	23,530	(0.84)	72	1M	31B
1404/05/07	23,230	23,230	23,230	23,730	(0.88)	66	1M	32B
1404/05/06	23,480	23,480	23,580	23,940	(1.07)	197	2M	41B
1404/05/05	23,950	23,950	24,260	24,200	(1.98)	266	3M	77B
1404/05/04	24,260	24,260	24,260	24,690	(1.28)	139	2M	50B
1404/05/01	24,470	24,470	24,490	25,010	(0.83)	129	1M	35B
1404/04/31	25,520	24,700	25,980	25,220	(0.94)	558	3M	69B
1404/04/30	25,480	25,330	25,480	25,460	2.91	535	6M	151B
1404/04/29	24,740	24,480	24,740	24,740	3.00	520	8M	199B
1404/04/28	24,200	23,500	24,200	24,020	2.21	249	4M	93B
1404/04/25	23,220	23,160	23,700	23,500	2.13	689	9M	203B
1404/04/24	23,090	22,860	23,400	23,010	0.31	427	3M	71B
1404/04/23	23,540	23,040	23,540	22,940	0.35	328	1M	29B
1404/04/22	21,550	21,550	22,860	22,860	2.97	435	8M	173B
1404/04/16	23,500	23,500	23,500	23,360	2.37	402	4M	98B
1404/04/11	21,930	21,930	23,230	22,820	1.15	525	6M	135B
1404/04/10	22,090	22,090	22,090	22,560	(0.92)	106	1M	33B
1404/04/09	22,520	22,520	22,520	22,770	(1.9)	156	3M	70B
1404/04/08	23,210	23,210	23,210	23,210	(2.97)	208	5M	117B
1404/04/07	23,740	23,740	23,740	23,920	(2.25)	147	4M	88B
1404/03/21	24,280	24,280	24,940	24,470	0.04	121	267K	7B
1404/03/20	24,450	24,000	24,860	24,460	0.45	226	2M	51B
1404/03/19	24,400	23,810	24,500	24,350	(0.69)	269	2M	40B
1404/03/18	24,600	23,890	24,600	24,520	(0.2)	235	1M	30B
1404/03/17	24,410	24,140	24,970	24,570	(1.17)	297	3M	62B
1404/03/13	24,920	24,420	25,490	24,860	(0.04)	113	304K	7B
1404/03/12	25,250	24,360	25,250	24,870	(0.12)	191	707K	17B
1404/03/11	24,310	24,310	24,930	24,900	(0.08)	141	453K	11B
1404/03/10	24,970	24,280	25,300	24,920	(0.04)	199	969K	24B
1404/03/07	24,360	24,360	25,390	24,930	(0.12)	389	3M	70B
1404/03/06	25,300	24,700	25,380	24,960	(0.48)	336	4M	92B
1404/03/05	25,700	24,720	25,700	25,080	0.0	233	795K	20B
1404/03/04	25,390	24,540	25,390	25,080	(0.24)	210	919K	23B
1404/03/03	24,710	24,710	25,590	25,140	(0.04)	360	1M	29B
1404/02/31	25,310	24,520	25,310	25,150	(0.16)	322	671K	17B
1404/02/30	26,450	25,170	26,450	25,190	(2.89)	689	13M	331B
1404/02/29	25,450	25,450	26,460	25,940	(0.04)	277	910K	24B
1404/02/28	25,980	25,150	26,350	25,950	1.41	434	4M	101B
1404/02/27	26,210	25,200	26,210	25,590	0.55	378	2M	44B
1404/02/24	24,700	24,360	25,660	25,450	2.13	925	20M	509B
1404/02/23	24,800	24,470	25,400	24,920	(0.44)	299	2M	46B
1404/02/22	25,030	24,710	25,030	25,030	2.96	367	7M	163B
1404/02/21	24,230	23,750	24,670	24,310	(0.69)	344	2M	46B
1404/02/20	25,160	24,430	25,160	24,480	(2.78)	488	5M	113B
1404/02/17	25,880	24,810	25,880	25,180	0.16	596	2M	62B
1404/02/16	24,770	24,700	25,550	25,140	0.0	624	3M	75B
1404/02/15	25,260	24,700	25,700	25,140	(0.83)	1,013	5M	118B
1404/02/14	26,010	24,600	26,010	25,350	0.36	1,106	5M	137B
1404/02/13	25,000	24,580	25,310	25,260	2.77	729	7M	167B
1404/02/10	24,670	24,670	24,670	24,580	2.59	160	5M	116B
1404/02/09	24,310	24,310	24,310	23,960	1.48	156	3M	65B
1404/02/08	23,870	23,870	23,870	23,610	1.86	142	3M	80B
1404/02/07	23,280	22,310	23,310	23,180	2.39	412	5M	107B
1404/02/06	22,880	22,880	22,880	22,640	1.89	144	3M	78B
1404/02/03	22,600	22,200	22,610	22,220	1.18	220	2M	55B
1404/02/02	22,350	22,000	22,350	21,960	1.20	168	2M	53B
1404/02/01	22,080	22,080	22,080	21,700	1.21	101	2M	51B
1404/01/31	21,930	21,930	21,930	21,440	0.66	57	1M	29B
1404/01/30	21,570	21,570	21,570	21,300	1.67	131	3M	69B
1404/01/27	20,400	20,400	20,960	20,950	2.95	478	8M	170B
1404/01/26	20,960	20,000	20,960	20,350	(0.1)	367	4M	75B
1404/01/25	20,370	20,000	20,400	20,370	2.83	546	8M	155B
1404/01/24	19,620	19,620	19,860	19,810	2.70	796	6M	112B
1404/01/23	19,560	19,200	19,560	19,290	0.10	155	764K	15B
1404/01/20	19,700	19,020	19,700	19,270	(0.21)	278	2M	32B
1404/01/19	19,300	18,950	19,480	19,310	2.06	502	5M	101B
1404/01/18	19,150	18,630	19,190	18,920	(0.16)	300	1M	21B
1404/01/17	19,100	18,670	19,230	18,950	(0.16)	578	2M	36B
1404/01/16	19,070	18,820	19,280	18,980	0.0	193	715K	14B
1404/01/10	18,950	18,650	19,070	18,980	0.05	236	2M	33B
1404/01/09	19,290	18,700	19,290	18,970	(0.05)	240	596K	11B
1404/01/06	19,200	18,780	19,300	18,980	0.0	120	662K	13B
1404/01/05	19,100	18,960	19,390	18,980	0.11	211	1M	21B
1403/12/28	19,130	18,490	19,130	18,960	(0.47)	335	2M	44B
1403/12/27	19,390	18,830	19,390	19,050	(0.57)	313	5M	96B
1403/12/26	19,230	18,880	19,490	19,160	0.0	365	3M	64B
1403/12/25	19,300	18,930	19,750	19,160	(0.1)	284	4M	80B
1403/12/22	19,350	18,800	19,380	19,180	(1.03)	295	4M	73B
1403/12/21	19,590	19,010	19,600	19,380	(1.07)	310	3M	56B
1403/12/20	19,730	19,280	19,800	19,590	(0.2)	242	2M	29B
1403/12/19	19,780	19,160	19,970	19,630	(0.56)	313	2M	40B
1403/12/18	19,970	19,350	20,220	19,740	(0.15)	424	3M	50B
1403/12/15	20,200	19,770	20,200	19,770	0.10	188	676K	13B
1403/12/14	19,800	19,800	20,210	19,750	0.46	336	1M	30B
1403/12/13	19,790	19,150	19,790	19,660	(0.2)	409	2M	35B
1403/12/12	19,620	19,500	20,000	19,700	1.44	425	4M	70B
1403/12/11	19,480	19,290	19,610	19,420	0.67	593	4M	74B
1403/12/08	19,500	19,200	19,500	19,290	0.10	204	2M	35B
1403/12/07	19,600	19,110	19,600	19,270	1.05	504	6M	112B
1403/12/06	19,150	18,750	19,430	19,070	0.95	1,177	10M	190B
1403/12/05	19,100	18,740	19,100	18,890	0.11	532	2M	32B
1403/12/04	19,100	18,610	19,280	18,870	0.32	295	3M	54B
1403/12/01	18,810	18,630	18,960	18,810	0.0	157	2M	31B
1403/11/30	18,650	18,600	19,190	18,810	0.11	195	2M	37B
1403/11/29	18,530	18,530	19,090	18,790	0.37	702	3M	49B
1403/11/28	19,090	18,280	19,090	18,720	(0.11)	208	819K	15B
1403/11/27	18,710	18,550	18,900	18,740	(1.99)	740	5M	89B
1403/11/23	19,080	18,900	19,480	19,120	(0.31)	652	5M	87B
1403/11/21	19,070	19,070	19,500	19,180	0.10	681	3M	48B
1403/11/17	19,580	19,080	19,580	19,160	0.42	566	6M	122B
1403/11/16	19,390	19,010	19,470	19,080	0.26	300	1M	21B
1403/11/15	19,460	18,950	19,470	19,030	0.58	374	2M	44B
1403/11/14	19,200	18,750	19,200	18,920	1.45	506	6M	113B
1403/11/13	18,900	18,570	19,030	18,650	0.48	369	2M	41B
1403/11/10	18,430	18,430	19,040	18,560	0.38	334	1M	21B
1403/11/08	18,540	18,370	18,870	18,490	0.87	447	3M	57B
1403/11/07	18,260	18,260	18,710	18,330	0.05	197	850K	16B
1403/11/06	18,700	18,120	18,700	18,320	0.11	254	2M	43B
1403/11/03	18,650	18,310	18,660	18,300	0.33	593	2M	36B
1403/11/02	18,150	17,910	18,400	18,240	(0.33)	445	2M	37B
1403/11/01	18,790	18,150	18,800	18,300	(1.29)	1,534	7M	130B
1403/10/30	18,300	18,280	18,980	18,540	(1.01)	383	5M	92B
1403/10/29	18,640	18,300	18,820	18,730	(0.16)	178	589K	11B
1403/10/26	18,950	18,620	19,100	18,760	0.70	434	6M	113B
1403/10/24	18,600	18,300	18,750	18,630	(0.69)	615	2M	42B
1403/10/23	19,100	18,260	19,100	18,760	(0.32)	167	1M	23B
1403/10/22	19,280	18,760	19,350	18,820	(2.69)	888	8M	141B
1403/10/19	19,800	19,250	19,800	19,340	0.05	327	2M	34B
1403/10/18	18,760	18,760	19,630	19,330	1.42	608	6M	117B
1403/10/17	19,000	18,700	19,280	19,060	(0.1)	218	919K	17B
1403/10/16	19,190	18,900	19,600	19,080	0.16	323	3M	51B
1403/10/15	18,800	18,800	19,360	19,050	1.33	492	3M	65B
1403/10/12	18,740	18,610	19,300	18,800	0.32	703	4M	72B
1403/10/11	18,660	18,660	19,260	18,740	0.16	383	2M	44B
1403/10/10	19,000	18,450	19,480	18,710	(1.63)	692	6M	104B
1403/10/09	19,100	18,890	19,980	19,020	(2.31)	623	10M	184B
1403/10/08	19,560	19,420	19,900	19,470	(2.75)	810	9M	180B
1403/10/05	19,700	19,700	20,460	20,020	(0.69)	409	4M	87B
1403/10/04	20,240	19,800	20,420	20,160	1.66	781	11M	229B
1403/10/03	20,200	19,750	20,200	19,830	0.46	292	2M	45B
1403/10/02	19,920	19,670	19,990	19,740	0.41	346	3M	59B
1403/10/01	19,450	19,160	19,670	19,660	2.93	787	18M	353B
1403/09/28	19,320	18,410	19,420	19,100	1.27	533	9M	173B
1403/09/27	18,830	18,360	19,390	18,860	0.16	548	9M	170B
1403/09/26	19,060	18,170	19,060	18,830	1.73	695	7M	134B
1403/09/25	18,550	18,200	18,550	18,510	2.78	477	8M	141B
1403/09/24	18,030	17,600	18,040	18,010	2.80	608	6M	116B
1403/09/21	17,440	17,160	17,920	17,520	0.46	267	2M	38B
1403/09/20	16,970	16,970	17,450	17,440	2.89	637	7M	129B
1403/09/19	16,950	16,550	16,950	16,950	2.98	257	7M	126B
1403/09/18	16,800	16,300	16,890	16,460	0.37	352	2M	33B
1403/09/17	16,830	15,920	16,830	16,400	0.31	320	3M	42B
1403/09/14	16,010	16,000	16,420	16,350	2.51	492	11M	177B
1403/09/13	16,320	15,980	16,320	15,950	0.63	239	2M	39B
1403/09/12	15,920	15,780	15,980	15,850	2.13	1,018	6M	90B
1403/09/11	15,490	15,320	15,900	15,520	0.13	173	2M	32B
1403/09/10	15,930	15,030	15,950	15,500	0.06	740	6M	87B
1403/09/07	15,670	15,210	15,670	15,490	1.77	822	6M	90B
1403/09/06	15,220	14,850	15,220	15,220	2.98	407	12M	179B
1403/09/05	14,780	14,630	14,780	14,780	3.00	329	11M	158B
1403/09/04	13,970	13,950	14,390	14,350	2.65	762	22M	314B
1403/09/03	13,980	13,910	14,270	13,980	0.07	249	3M	36B
1403/08/30	14,120	13,880	14,120	13,970	0.0	143	1M	20B
1403/08/29	14,310	13,610	14,370	13,970	(0.43)	1,474	16M	222B
1403/08/28	14,130	14,000	14,340	14,030	0.72	532	4M	61B
1403/08/27	14,000	13,650	14,330	13,930	0.0	194	3M	43B
1403/08/26	14,100	13,850	14,140	13,930	1.46	340	5M	65B
1403/08/23	13,900	13,660	13,960	13,730	0.22	535	3M	47B
1403/08/22	13,980	13,570	13,980	13,700	0.0	203	1M	17B
1403/08/21	13,980	13,600	14,060	13,700	0.29	193	1M	18B
1403/08/20	13,550	13,480	13,680	13,660	2.78	694	9M	126B
1403/08/19	13,400	13,220	13,610	13,290	0.53	297	3M	43B
1403/08/16	13,400	13,000	13,400	13,220	(0.08)	250	2M	20B
1403/08/15	13,480	13,150	13,480	13,230	0.23	277	3M	38B
1403/08/14	13,500	12,820	13,560	13,200	0.23	252	3M	40B
1403/07/29	19,800	19,250	20,000	19,750	(0.25)	490	3M	67B
1403/07/28	19,920	19,410	20,250	19,800	(0.05)	232	1M	22B
1403/07/25	20,060	19,520	20,200	19,810	0.20	310	3M	63B
1403/07/24	19,830	19,350	19,960	19,770	(0.05)	219	2M	30B
1403/07/23	19,980	19,310	19,980	19,780	(0.1)	213	1M	23B
1403/07/22	20,110	19,660	20,250	19,800	0.0	414	2M	41B
1403/07/21	19,810	19,720	20,040	19,800	0.20	1,157	4M	88B
1403/07/18	19,770	19,610	19,790	19,760	(0.05)	182	922K	18B
1403/07/17	19,820	19,620	19,820	19,770	(0.1)	1,076	1M	27B
1403/07/16	19,790	19,620	19,850	19,790	0.0	173	2M	31B
1403/07/15	19,820	19,600	19,840	19,790	0.0	134	437K	9B
1403/07/14	19,820	19,700	19,850	19,790	0.0	433	445K	9B
1403/07/11	19,620	19,620	19,880	19,790	(0.1)	132	914K	18B
1403/07/10	19,990	19,620	20,000	19,810	0.0	152	374K	7B
1403/07/09	19,860	19,780	19,980	19,810	0.0	870	1M	26B
1403/07/08	19,500	19,500	19,850	19,810	0.76	860	5M	104B
1403/07/07	19,480	19,480	19,840	19,660	(0.05)	234	990K	19B
1403/07/04	19,750	19,460	20,170	19,670	0.31	193	2M	37B
1403/07/03	19,800	19,290	19,860	19,610	1.66	1,354	4M	80B
1403/07/02	19,680	19,680	19,750	19,290	0.57	183	1M	24B
1403/07/01	19,400	19,200	19,610	19,180	0.68	176	2M	36B
1403/06/28	19,090	18,840	19,390	19,050	1.17	228	4M	74B
1403/06/27	19,000	18,710	19,040	18,830	0.64	271	3M	66B
1403/06/26	19,000	18,650	19,020	18,710	0.65	183	3M	56B
1403/06/25	18,980	18,430	18,980	18,590	(0.05)	151	3M	51B
1403/06/24	18,860	18,360	18,860	18,600	(0.21)	802	3M	59B
1403/06/21	18,650	18,300	19,070	18,640	(0.05)	246	3M	55B
1403/06/20	18,600	18,270	19,050	18,650	(0.16)	881	8M	154B
1403/06/19	18,900	18,490	19,050	18,680	0.0	264	2M	35B
1403/06/18	18,900	18,430	19,000	18,680	0.0	247	2M	32B
1403/06/17	18,860	18,400	18,960	18,680	(0.16)	501	1M	25B
1403/06/13	18,740	18,410	19,040	18,710	0.0	132	364K	7B
1403/06/11	19,000	18,460	19,000	18,710	0.05	165	1M	26B
1403/06/10	18,920	18,690	19,010	18,700	0.32	205	1M	24B
1403/06/07	18,850	18,510	18,900	18,640	0.11	225	1M	19B
1403/06/06	18,890	18,550	18,890	18,620	0.05	166	597K	11B
1403/06/05	18,870	18,300	18,890	18,610	0.05	561	922K	17B
1403/06/03	18,880	18,330	18,890	18,600	0.05	216	584K	11B
1403/05/31	18,750	18,580	18,870	18,590	0.05	71	224K	4B
1403/05/30	18,880	18,400	18,890	18,580	0.05	79	292K	5B
1403/05/29	18,770	18,400	18,900	18,570	0.11	154	551K	10B
1403/05/28	18,700	18,690	18,820	18,550	0.49	238	2M	34B
1403/05/27	18,700	18,620	18,700	18,460	0.65	2,464	3M	47B
1403/05/24	18,420	18,360	18,440	18,340	0.44	558	3M	54B
1403/05/23	18,400	18,230	18,410	18,260	0.05	176	904K	17B
1403/05/22	18,250	18,210	18,400	18,250	0.11	142	934K	17B
1403/05/21	18,350	18,210	18,380	18,230	0.16	328	1M	24B
1403/05/20	17,990	17,990	18,350	18,200	0.17	149	1M	23B
1403/05/16	18,220	18,220	18,260	18,170	0.50	342	4M	64B
1403/05/15	18,010	17,880	18,220	18,080	0.22	182	2M	37B
1403/05/14	17,840	17,840	18,190	18,040	0.11	202	3M	50B
1403/05/13	17,040	17,040	18,060	18,020	(0.17)	156	431K	8B
1403/05/10	17,510	17,500	18,100	18,050	(0.28)	202	863K	15B
1403/05/09	18,120	17,810	18,260	18,100	0.0	215	1M	22B
1403/05/08	18,350	17,660	18,360	18,100	0.0	229	994K	18B
1403/05/06	17,800	17,750	18,340	18,100	0.0	195	1M	20B
1403/05/03	17,630	17,630	18,420	18,100	0.06	330	2M	42B
1403/05/02	18,460	17,610	18,460	18,090	(0.17)	339	1M	24B
1403/05/01	18,480	17,530	18,480	18,120	(0.17)	205	945K	17B
1403/04/31	17,640	17,640	18,380	18,150	(0.06)	169	334K	6B
1403/04/30	18,010	17,590	18,590	18,160	(1.2)	479	4M	72B
1403/04/27	18,990	18,000	19,350	18,380	(0.43)	267	2M	34B
1403/04/24	18,350	17,900	18,820	18,460	(2.12)	617	5M	87B
1403/04/23	18,980	18,140	19,100	18,860	(0.63)	218	2M	35B
1403/04/17	20,340	19,600	20,340	20,180	(0.74)	521	2M	45B
1403/04/16	20,350	20,090	20,350	20,330	5.89	953	16M	327B
1403/04/13	19,600	18,420	19,790	19,200	0.58	334	7M	125B
1403/04/12	19,460	18,510	19,560	19,090	1.06	602	12M	231B
1403/04/11	18,650	18,650	19,000	18,890	0.64	386	9M	166B
1403/04/10	18,840	18,420	19,100	18,770	2.57	451	8M	143B
1403/04/09	18,430	17,900	18,830	18,300	2.92	306	10M	174B
1403/04/06	17,920	17,860	17,940	17,780	0.57	209	3M	57B
1403/04/04	17,910	17,800	17,910	17,680	0.68	262	3M	46B
1403/04/03	17,270	17,260	17,870	17,560	0.23	149	1M	19B
1403/04/02	17,840	17,240	17,840	17,520	0.0	45	137K	2B
1403/03/30	17,230	17,230	17,790	17,520	0.40	233	4M	78B
1403/03/29	17,120	17,120	17,200	17,450	(0.06)	79	244K	4B
1403/03/27	17,150	17,150	17,420	17,460	(0.17)	305	641K	11B
1403/03/26	17,570	17,150	17,600	17,490	(0.06)	63	309K	5B
1403/03/23	17,180	17,160	17,510	17,500	(0.06)	70	217K	4B
1403/03/22	17,500	17,180	17,530	17,510	(0.11)	107	626K	11B
1403/03/21	17,130	17,110	17,730	17,530	0.81	240	4M	64B
1403/03/20	17,050	17,050	17,680	17,390	0.0	199	1M	25B
1403/03/19	17,080	17,050	17,080	17,390	0.0	30	73K	1B
1403/03/16	17,100	17,060	17,380	17,390	(0.06)	98	302K	5B
1403/03/13	17,390	17,100	17,490	17,400	(0.23)	63	730K	12B
1403/03/12	17,460	17,110	17,500	17,440	(0.06)	122	393K	7B
1403/03/09	17,240	17,200	17,640	17,450	(0.57)	213	2M	33B
1403/03/08	17,360	17,240	17,900	17,550	(0.23)	207	2M	28B
1403/03/07	17,430	17,430	17,600	17,590	(1.07)	163	4M	65B
1403/03/06	17,800	17,470	17,980	17,780	(0.22)	189	2M	27B
1403/03/05	17,710	17,480	17,880	17,820	0.0	176	837K	15B
1403/03/01	17,500	17,500	17,980	17,820	(0.17)	197	1M	25B
1403/02/30	17,350	17,030	17,350	17,850	(0.39)	127	495K	8B
1403/02/29	17,250	17,070	17,500	17,920	(0.22)	192	359K	6B
1403/02/26	17,500	17,200	17,700	17,960	(0.33)	137	677K	12B
1403/02/25	17,140	17,140	17,580	18,020	(0.11)	88	248K	4B
1403/02/24	17,480	17,230	17,480	18,040	(0.5)	153	641K	11B
1403/02/23	17,470	17,350	17,510	18,130	(0.71)	231	985K	17B
1403/02/22	17,740	17,450	17,860	18,260	(0.54)	237	769K	13B
1403/02/19	17,630	17,630	18,220	18,360	(1.02)	320	1M	23B
1403/02/18	18,000	17,720	18,290	18,550	(0.54)	290	745K	13B
1403/02/17	18,070	17,900	18,270	18,650	(0.16)	101	344K	6B
1403/02/16	18,210	17,950	18,630	18,680	(0.21)	193	414K	7B
1403/02/12	18,450	18,150	18,450	18,720	(0.27)	289	621K	11B
1403/02/11	18,500	18,470	18,730	18,770	(0.05)	70	127K	2B
1403/02/10	18,400	18,300	18,640	18,780	(0.11)	147	425K	8B
1403/02/09	18,410	18,250	18,410	18,800	(0.21)	136	445K	8B
1403/02/08	18,430	18,430	18,950	18,840	(0.16)	168	555K	10B
1403/02/05	18,520	18,500	18,900	18,870	(0.05)	131	258K	5B
1403/02/04	18,620	18,530	19,100	18,880	(0.32)	150	1M	23B
1403/02/03	19,510	18,660	19,510	18,940	0.16	189	2M	40B
1403/02/02	19,000	18,650	19,680	18,910	0.11	196	604K	12B
1403/02/01	18,210	18,210	19,690	18,890	0.05	204	690K	13B
1403/01/29	18,700	18,700	19,000	18,880	0.0	82	200K	4B
1403/01/28	18,900	18,720	18,900	18,880	(0.11)	115	867K	16B
1403/01/27	19,000	18,870	19,080	18,900	0.0	124	471K	9B
1403/01/26	18,750	18,750	18,990	18,900	(0.16)	166	1M	22B
1403/01/25	18,710	18,080	18,710	18,930	(0.53)	254	755K	14B
1403/01/21	18,820	18,710	19,020	19,030	0.0	120	203K	4B
1403/01/20	18,850	18,620	19,220	19,030	(0.05)	158	296K	6B
1403/01/19	18,510	18,510	19,180	19,040	(0.05)	146	300K	6B
1403/01/18	19,060	18,510	19,150	19,050	(0.1)	251	1M	24B
1403/01/15	19,420	18,630	19,900	19,070	0.05	326	679K	13B
1403/01/14	19,180	19,150	19,930	19,060	0.32	334	944K	18B
1403/01/11	19,250	19,250	19,840	19,000	0.53	286	841K	17B
1403/01/08	19,600	19,140	19,650	18,900	0.96	362	1M	26B
1403/01/07	19,420	19,000	19,420	18,720	1.19	196	2M	30B
1402/12/28	18,340	18,210	19,230	18,500	0.98	303	2M	30B
1402/12/27	18,150	18,000	19,000	18,320	1.05	379	2M	40B
1402/12/26	18,000	17,610	18,300	18,130	0.39	330	5M	89B
1402/12/23	17,940	17,700	18,120	18,060	(0.39)	219	2M	31B
1402/12/22	17,940	17,600	17,940	18,130	(0.38)	241	1M	18B
1402/12/21	18,000	17,770	18,000	18,200	(0.66)	327	2M	29B
1402/12/20	18,100	17,860	18,510	18,320	(0.22)	178	576K	10B
1402/12/19	18,300	18,160	18,540	18,360	0.0	109	160K	3B
1402/12/16	18,260	18,000	18,410	18,360	(0.11)	171	523K	10B
1402/12/15	17,930	17,930	18,670	18,380	0.0	179	607K	11B
1402/12/14	18,100	17,990	18,850	18,380	0.11	223	995K	18B
1402/12/13	18,200	17,900	18,680	18,360	(1.71)	662	4M	75B
1402/12/12	18,210	18,030	18,770	18,680	(0.37)	302	2M	31B
1402/12/09	18,430	18,220	18,760	18,750	(0.16)	212	453K	8B
1402/12/08	18,500	18,330	19,080	18,780	(0.05)	133	414K	8B
1402/12/07	19,500	18,110	19,500	18,790	0.0	287	2M	35B
1402/12/05	19,280	19,030	19,500	18,790	1.13	332	2M	32B
1402/12/02	18,620	18,620	19,300	18,580	1.03	248	1M	27B
1402/12/01	18,610	18,260	19,160	18,390	0.60	151	1M	23B
1402/11/30	18,400	18,400	19,070	18,280	0.61	203	1M	23B
1402/11/29	17,900	17,900	18,290	18,170	0.0	87	595K	11B
1402/11/28	18,200	18,060	18,440	18,170	0.11	230	4M	70B
1402/11/25	18,060	18,060	18,160	18,150	0.0	112	717K	13B
1402/11/24	18,100	18,020	18,150	18,150	0.0	95	429K	8B
1402/11/23	18,070	18,060	18,140	18,150	0.0	91	558K	10B
1402/11/21	18,140	18,030	18,140	18,150	0.0	71	364K	7B
1402/11/18	18,000	18,000	18,150	18,150	0.0	86	421K	8B
1402/11/17	17,900	17,900	18,090	18,150	(0.06)	152	328K	6B
1402/11/16	17,900	17,900	18,140	18,160	(0.06)	151	280K	5B
1402/11/15	18,160	18,000	18,160	18,170	0.0	89	219K	4B
1402/11/14	18,150	18,060	18,350	18,170	0.0	133	634K	12B
1402/11/11	18,040	18,010	18,170	18,170	0.0	115	464K	8B
1402/11/10	18,160	18,030	18,190	18,170	(0.06)	170	926K	17B
1402/11/09	18,140	18,030	18,170	18,180	(0.05)	66	572K	10B
1402/11/08	18,190	18,100	18,220	18,190	0.0	114	3M	48B
1402/11/07	18,370	18,020	18,370	18,190	0.0	72	601K	11B
1402/11/04	18,480	18,060	18,480	18,190	0.0	98	765K	14B
1402/11/03	18,190	18,150	18,480	18,190	0.0	113	816K	15B
1402/11/02	18,250	18,190	18,500	18,190	0.0	92	207K	4B
1402/11/01	18,290	18,200	18,600	18,190	1.17	262	4M	71B
1402/10/30	18,100	17,890	18,200	17,980	0.0	106	283K	5B
1402/10/27	17,970	17,930	18,070	17,980	0.0	109	640K	11B
1402/10/26	17,900	17,800	18,040	17,980	0.0	140	571K	10B
1402/10/25	17,980	17,900	18,200	17,980	0.0	128	411K	7B
1402/10/24	17,900	17,900	18,000	17,980	0.0	135	414K	7B
1402/10/23	18,010	17,510	18,030	17,980	0.0	127	440K	8B
1402/10/20	18,280	17,800	18,290	17,980	0.11	269	2M	30B
1402/10/19	17,950	17,850	18,340	17,960	0.06	158	1M	22B
1402/10/18	17,990	17,650	18,020	17,950	(0.44)	296	4M	73B
1402/10/17	18,220	18,020	18,480	18,030	0.06	144	412K	7B
1402/10/16	18,350	18,070	18,350	18,020	0.28	174	1M	23B
1402/10/13	18,200	18,060	18,430	17,970	1.07	326	3M	47B
1402/10/12	18,000	17,880	18,270	17,780	1.31	431	3M	47B
1402/10/11	17,580	17,570	18,000	17,550	0.92	340	3M	59B
1402/10/10	17,420	17,350	17,470	17,390	0.0	128	516K	9B
1402/10/09	17,390	17,290	17,600	17,390	0.0	201	883K	15B
1402/10/06	17,390	17,370	17,780	17,390	0.0	102	221K	4B
1402/10/05	17,480	17,300	17,480	17,390	(0.06)	144	808K	14B
1402/10/04	17,160	17,160	17,520	17,400	1.64	288	6M	106B
1402/10/03	17,130	16,510	17,230	17,120	(0.47)	354	2M	39B
1402/10/02	17,030	16,850	17,200	17,200	(0.17)	171	824K	14B
1402/09/29	17,260	17,110	17,260	17,230	0.0	92	633K	11B
1402/09/28	17,240	17,200	17,400	17,230	0.0	145	453K	8B
1402/09/27	17,220	16,370	17,480	17,230	0.0	263	868K	15B
1402/09/25	17,250	17,250	17,500	17,230	0.06	75	286K	5B
1402/09/22	17,200	17,200	17,330	17,220	0.0	86	419K	7B
1402/09/21	17,200	17,000	17,230	17,220	0.0	120	669K	12B
1402/09/20	17,070	16,850	17,240	17,220	0.0	125	564K	10B
1402/09/19	17,300	17,000	17,300	17,220	(0.06)	118	324K	6B
1402/09/18	17,300	17,000	17,300	17,230	(0.12)	133	661K	11B
1402/09/15	17,300	17,000	17,560	17,250	(0.23)	168	2M	27B
1402/09/14	17,290	17,100	17,590	17,290	0.0	192	2M	26B
1402/09/13	17,310	17,250	17,650	17,290	0.0	209	2M	30B
1402/09/12	17,420	17,280	17,750	17,290	0.06	146	692K	12B
1402/09/11	17,240	17,240	17,630	17,280	0.06	144	538K	9B
1402/09/08	17,340	17,280	17,350	17,270	0.0	104	560K	10B
1402/09/07	17,000	16,810	17,560	17,270	0.0	99	892K	15B
1402/09/06	17,300	17,150	17,500	17,270	0.06	127	511K	9B
1402/09/05	17,300	17,150	17,540	17,260	0.0	75	429K	7B
1402/09/04	17,550	17,000	17,550	17,260	(0.12)	108	974K	17B
1402/09/01	17,160	17,000	17,350	17,280	(0.06)	120	1M	24B
1402/08/30	17,110	17,110	17,320	17,290	0.0	89	495K	9B
1402/08/29	17,260	16,800	17,300	17,290	(0.06)	86	448K	8B
1402/08/28	17,260	17,200	17,300	17,300	0.0	111	338K	6B
1402/08/27	17,300	17,250	17,340	17,300	0.0	75	436K	8B
1402/08/24	17,330	17,280	17,490	17,300	0.0	117	314K	5B
1402/08/23	17,300	17,260	17,430	17,300	0.0	93	317K	5B
1402/08/22	17,300	17,290	17,500	17,300	0.0	70	113K	2B
1402/08/21	17,400	17,300	17,400	17,300	0.0	88	161K	3B
1402/08/20	17,740	17,290	17,740	17,300	0.06	131	369K	6B
1402/08/17	17,750	17,300	17,750	17,290	0.0	87	298K	5B
1402/08/16	17,300	17,290	17,590	17,290	0.0	86	774K	13B
1402/08/15	17,450	17,100	17,490	17,290	0.0	115	482K	8B
1402/08/14	17,580	17,190	17,590	17,290	0.0	136	474K	8B
1402/08/13	17,350	17,200	17,600	17,290	0.0	190	1M	19B
1402/08/10	17,320	16,900	17,510	17,290	(0.12)	178	606K	10B
1402/08/09	18,090	17,230	18,090	17,310	0.46	257	2M	31B
1402/07/25	27,860	27,510	27,860	27,570	0.04	430	3M	76B
1402/07/24	28,480	27,550	28,490	27,560	0.04	289	2M	54B
1402/07/23	28,650	27,000	28,650	27,550	0.84	418	2M	42B
1402/07/22	27,130	27,130	27,590	27,320	3.96	569	3M	87B
1402/07/19	26,950	26,500	27,090	26,280	1.82	407	2M	47B
1402/07/18	26,120	26,100	26,550	25,810	2.02	328	2M	51B
1402/07/17	25,750	25,710	26,190	25,300	1.16	268	1M	32B
1402/07/16	25,360	25,300	25,750	25,010	0.89	284	2M	38B
1402/07/15	25,200	25,200	25,420	24,790	0.77	186	1M	28B
1402/07/12	25,190	25,070	25,490	24,600	0.33	136	514K	13B
1402/07/10	24,410	24,410	25,200	24,520	2.00	263	2M	49B
1402/07/09	24,050	23,950	24,400	24,040	0.38	193	2M	42B
1402/07/08	23,940	23,840	24,000	23,950	(0.17)	118	2M	42B
1402/07/05	23,890	23,840	24,090	23,990	(0.04)	84	743K	18B
1402/07/04	23,990	23,620	24,000	24,000	(0.08)	87	632K	15B
1402/07/03	24,000	23,750	24,030	24,020	(0.04)	150	479K	11B
1402/07/01	24,390	23,910	24,390	24,030	0.0	134	301K	7B
1402/06/29	24,100	23,900	24,100	24,030	0.0	94	343K	8B
1402/06/28	23,950	23,950	24,100	24,030	0.0	267	1M	29B
1402/06/27	23,950	23,900	24,030	24,030	0.0	114	335K	8B
1402/06/26	24,050	23,850	24,300	24,030	0.42	203	2M	53B
1402/06/22	24,000	23,850	24,090	23,930	0.04	126	422K	10B
1402/06/21	24,040	23,530	24,140	23,920	0.08	124	779K	19B
1402/06/20	23,690	23,690	24,140	23,900	0.13	248	3M	75B
1402/06/19	24,130	23,050	24,130	23,870	0.0	93	219K	5B
1402/06/18	24,390	23,450	24,390	23,870	0.04	147	542K	13B
1402/06/14	24,500	24,200	24,610	23,860	0.34	145	676K	16B
1402/06/13	24,480	24,000	24,480	23,780	1.32	203	2M	37B
1402/06/12	23,700	23,300	24,100	23,470	1.60	252	3M	60B
1402/06/11	23,560	23,050	23,980	23,100	0.13	111	433K	10B
1402/06/08	23,280	23,070	23,680	23,070	0.26	165	815K	19B
1402/06/07	23,190	23,000	23,680	23,010	0.48	230	1M	27B
1402/06/06	23,600	23,060	23,600	22,900	0.09	117	215K	5B
1402/06/05	22,750	22,520	23,900	22,880	0.13	308	2M	37B
1402/06/04	22,310	22,010	23,000	22,850	(1.21)	371	2M	53B
1402/06/01	22,430	22,260	22,900	23,130	(0.22)	108	341K	8B
1402/05/31	23,200	22,460	23,530	23,180	(0.04)	94	195K	4B
1402/05/30	23,000	22,820	23,200	23,190	(0.17)	161	607K	14B
1402/05/29	22,730	22,230	23,600	23,230	(0.17)	241	927K	21B
1402/05/28	23,100	22,290	23,100	23,270	(0.39)	134	417K	9B
1402/05/25	23,370	22,770	23,370	23,360	(0.09)	84	133K	3B
1402/05/24	23,540	22,640	23,540	23,380	(0.04)	125	380K	9B
1402/05/23	23,690	23,040	24,000	23,390	(0.04)	149	351K	8B
1402/05/22	23,050	22,640	23,200	23,400	(0.43)	134	661K	15B
1402/05/21	23,500	22,640	23,500	23,500	(0.3)	130	595K	14B
1402/05/18	23,500	22,940	23,500	23,570	(0.38)	135	766K	18B
1402/05/17	24,100	23,000	24,100	23,660	(0.29)	118	660K	15B
1402/05/16	23,820	22,810	23,820	23,730	(0.42)	196	851K	20B
1402/05/15	23,840	23,650	24,200	23,830	(0.71)	290	4M	106B
1402/05/14	23,990	23,820	24,580	24,000	0.17	351	4M	105B
1402/05/10	24,200	23,840	24,520	23,960	0.59	204	2M	42B
1402/05/09	24,090	23,690	24,290	23,820	0.25	174	1M	29B
1402/05/08	23,900	23,560	24,100	23,760	0.0	181	979K	23B
1402/05/07	24,100	23,800	24,320	23,760	0.47	142	1M	30B
1402/05/04	23,950	23,650	24,050	23,650	0.13	74	439K	10B
1402/05/03	23,700	23,450	24,100	23,620	0.43	168	3M	74B
1402/05/02	23,800	23,490	24,000	23,520	0.17	162	789K	19B
1402/05/01	23,860	23,420	23,940	23,480	0.17	297	6M	141B
1402/04/31	23,800	23,370	23,800	23,440	0.04	646	21M	497B
1402/04/28	23,800	23,390	24,420	23,430	0.09	275	1M	25B
1402/04/27	23,170	23,170	24,150	23,410	0.09	190	838K	20B
1402/04/26	23,700	22,550	23,950	23,390	(1.43)	338	2M	55B
1402/04/25	23,540	23,540	24,000	23,730	0.13	427	1M	36B
1402/04/24	23,130	23,130	24,200	23,700	(0.04)	327	897K	21B
1402/04/21	25,300	23,190	25,300	23,710	(2.59)	588	4M	102B
1402/04/20	24,390	24,030	24,400	24,340	(0.21)	226	2M	55B
1402/04/14	25,400	25,200	25,680	25,190	2.90	614	3M	78B
1402/04/13	24,650	24,650	25,010	24,480	2.73	397	2M	61B
1402/04/12	23,650	23,550	24,500	23,830	0.89	495	2M	43B
1402/04/11	24,240	23,000	24,240	23,620	0.04	324	2M	47B
1402/04/10	23,850	23,640	24,350	23,610	0.13	312	658K	16B
1402/04/07	23,850	23,850	24,200	23,580	1.86	474	2M	59B
1402/04/06	23,010	23,010	23,860	23,150	1.80	606	2M	50B
1402/04/05	22,400	22,290	22,820	22,740	4.60	767	5M	103B
1402/04/04	21,700	21,580	22,300	21,740	0.88	320	2M	33B
1402/04/03	22,000	21,560	22,160	21,550	0.33	326	2M	35B
1402/03/31	21,110	20,880	22,150	21,480	1.75	592	4M	96B
1402/03/30	21,200	20,860	21,390	21,110	(0.09)	271	981K	21B
1402/03/29	21,050	21,010	21,750	21,130	0.48	450	2M	40B
1402/03/28	21,530	20,300	21,530	21,030	(0.24)	257	1M	21B
1402/03/27	21,400	20,860	21,500	21,080	0.05	223	735K	16B
1402/03/24	20,920	20,460	21,300	21,070	(0.28)	348	1M	31B
1402/03/23	21,010	20,830	21,400	21,130	0.0	273	965K	20B
1402/03/22	20,860	20,480	21,490	21,130	(0.24)	228	629K	13B
1402/03/21	20,420	20,420	21,500	21,180	(0.38)	279	1M	27B
1402/03/20	21,600	20,320	21,670	21,260	(0.56)	560	4M	83B
1402/03/17	21,500	21,340	21,820	21,380	0.14	208	722K	16B
1402/03/16	21,560	21,400	21,800	21,350	0.33	270	1M	22B
1402/03/13	20,970	20,800	21,850	21,280	0.33	507	1M	30B
1402/03/10	22,170	21,030	22,170	21,210	0.38	405	2M	49B
1402/03/09	21,490	21,300	21,800	21,130	1.64	432	2M	53B
1402/03/08	20,370	20,370	21,380	20,790	2.06	474	3M	56B
1402/03/07	20,300	19,800	20,510	20,370	(0.68)	344	2M	31B
1402/03/06	20,800	20,400	20,950	20,510	0.24	396	2M	38B
1402/03/03	20,040	20,040	21,000	20,460	0.59	346	2M	43B
1402/03/02	19,960	19,750	21,080	20,340	1.19	536	3M	52B
1402/03/01	20,140	19,810	20,390	20,100	(0.2)	242	1M	23B
1402/02/31	20,060	19,770	20,200	20,140	(0.2)	239	998K	20B
1402/02/30	20,230	19,600	20,450	20,180	(0.3)	387	1M	29B
1402/02/27	20,760	20,130	20,760	20,240	0.10	302	1M	23B
1402/02/25	20,500	20,120	20,800	20,220	0.60	349	2M	39B
1402/02/24	19,150	19,150	20,740	20,100	1.72	504	3M	59B
1402/02/23	19,770	19,340	20,150	19,760	(2.9)	494	3M	62B
1402/02/20	20,000	19,710	21,260	20,350	(1.36)	879	5M	93B
1402/02/19	20,630	20,630	20,930	20,630	(4.97)	742	6M	115B
1402/02/18	20,930	20,930	21,200	21,710	(1.45)	230	1M	28B
1402/02/17	22,410	21,270	22,920	22,030	(1.56)	779	8M	172B
1402/02/16	22,740	22,220	22,740	22,380	2.52	1,362	6M	143B
1402/02/13	21,840	21,470	21,840	21,830	4.95	1,564	15M	330B
1402/02/12	20,130	20,130	20,890	20,800	4.52	1,020	12M	245B
1402/02/11	20,510	19,500	20,510	19,900	(1.63)	1,025	7M	147B
1402/02/10	20,140	20,130	20,700	20,230	0.55	602	2M	46B
1402/02/09	20,210	19,920	20,260	20,120	(0.35)	660	2M	45B
1402/02/06	20,300	19,960	20,300	20,190	(0.44)	496	2M	41B
1402/02/05	20,350	20,010	20,690	20,280	0.15	475	2M	32B
1402/02/04	20,570	19,990	20,650	20,250	0.25	434	2M	49B
1402/01/30	20,650	19,990	20,650	20,200	0.50	478	4M	80B
1402/01/29	20,490	19,950	20,640	20,100	0.75	822	6M	117B
1402/01/28	20,000	19,800	20,700	19,950	0.96	533	2M	32B
1402/01/27	19,790	19,760	20,100	19,760	0.15	382	1M	26B
1402/01/26	19,300	19,150	19,850	19,730	4.28	666	7M	133B
1402/01/22	18,950	18,610	19,100	18,920	(0.21)	418	2M	38B
1402/01/21	19,050	18,490	19,120	18,960	(0.26)	681	3M	53B
1402/01/20	19,200	18,930	19,750	19,010	0.64	620	2M	43B
1402/01/19	18,550	18,500	19,290	18,890	2.11	1,090	7M	126B
1402/01/16	18,540	18,540	18,900	18,500	0.16	272	778K	15B
1402/01/15	18,490	18,350	19,050	18,470	0.27	602	2M	42B
1402/01/14	18,400	18,340	19,000	18,420	0.49	529	2M	33B
1402/01/09	17,950	17,890	18,790	18,330	2.35	591	3M	60B
1402/01/08	17,990	17,650	18,000	17,910	(0.11)	370	1M	23B
1402/01/06	17,980	17,820	18,190	17,960	0.0	361	1M	27B
1402/01/05	18,110	17,700	18,470	17,960	0.06	341	922K	17B
1401/12/28	18,290	17,660	18,480	17,950	1.64	589	4M	70B
1401/12/27	16,910	16,910	17,700	17,660	4.74	709	6M	112B
1401/12/24	16,400	16,400	16,890	16,860	4.79	448	5M	83B
1401/12/23	16,060	15,970	16,350	16,090	0.44	621	3M	45B
1401/12/22	16,060	15,910	16,150	16,020	0.0	443	2M	38B
1401/12/21	16,080	15,840	16,190	16,020	0.06	614	5M	76B
1401/12/20	16,010	15,610	16,350	16,010	(0.12)	434	4M	63B
1401/12/16	16,000	15,870	16,100	16,030	(0.25)	278	2M	27B
1401/12/15	16,230	15,890	16,230	16,070	0.31	208	3M	47B
1401/12/14	16,060	15,930	16,070	16,020	(0.06)	218	908K	15B
1401/12/13	16,070	15,890	16,070	16,030	(0.19)	326	2M	40B
1401/12/10	16,090	15,880	16,160	16,060	0.0	561	6M	93B
1401/12/09	16,100	16,000	16,300	16,060	0.25	528	4M	66B
1401/12/08	16,100	15,900	16,260	16,020	(0.31)	589	5M	75B
1401/12/07	16,520	15,690	16,850	16,070	(0.37)	999	9M	143B
1401/12/06	15,470	15,470	16,190	16,130	4.60	1,055	9M	141B
1401/12/03	15,450	15,380	15,600	15,420	0.26	628	3M	48B
1401/12/02	15,340	15,180	15,610	15,380	2.47	729	5M	73B
1401/12/01	14,630	14,570	15,330	15,010	1.35	807	9M	141B
1401/11/30	14,890	14,480	14,890	14,810	(0.4)	594	2M	29B
1401/11/26	14,890	14,330	14,910	14,870	(0.34)	303	2M	24B
1401/11/25	14,930	14,800	15,000	14,920	(0.07)	409	3M	39B
1401/11/24	14,980	14,500	14,980	14,930	(0.27)	321	1M	19B
1401/11/23	15,000	14,300	15,000	14,970	(0.4)	330	1M	21B
1401/11/19	15,000	14,970	15,200	15,030	0.40	472	2M	37B
1401/11/18	14,990	14,990	15,150	14,970	0.40	385	2M	28B
1401/11/17	14,820	14,810	15,160	14,910	0.61	572	3M	48B
1401/11/16	14,800	14,700	14,970	14,820	0.07	897	4M	64B
1401/11/12	14,990	14,500	14,990	14,810	0.95	708	6M	82B
1401/11/11	14,250	14,250	14,700	14,670	4.79	719	8M	114B
1401/11/10	14,110	13,550	14,250	14,000	0.72	614	4M	50B
1401/11/09	14,350	13,500	14,350	13,900	(2.11)	826	5M	68B
1401/11/08	14,880	13,890	14,880	14,200	(0.63)	590	3M	43B
1401/11/05	14,930	14,070	14,930	14,290	(3.51)	1,030	5M	67B
1401/11/04	14,490	14,380	15,070	14,810	2.42	1,010	4M	64B
1401/11/03	15,020	14,250	15,130	14,460	(3.54)	1,651	11M	160B
1401/11/02	14,830	14,740	15,430	14,990	(1.06)	973	4M	54B
1401/11/01	15,450	14,950	15,700	15,150	(3.69)	1,780	17M	251B
1401/10/28	15,790	15,300	15,980	15,730	(0.13)	2,665	17M	262B
1401/10/27	15,120	15,010	15,790	15,750	4.72	3,537	74M	1T
1401/10/26	14,950	14,950	15,270	15,040	0.13	497	2M	31B
1401/10/24	14,960	14,620	15,020	15,020	(0.13)	224	682K	10B
1401/10/21	15,170	14,810	15,290	15,040	0.13	375	1M	19B
1401/10/20	15,020	14,970	15,270	15,020	0.20	474	2M	30B
1401/10/19	15,050	14,950	15,150	14,990	0.07	356	2M	24B
1401/10/18	14,840	14,840	15,390	14,980	0.94	526	3M	40B
1401/10/17	14,850	14,620	14,920	14,840	(0.34)	396	2M	33B
1401/10/14	14,930	14,730	14,930	14,890	(0.13)	200	756K	11B
1401/10/13	14,990	14,730	14,990	14,910	(0.07)	223	549K	8B
1401/10/12	14,930	14,880	14,970	14,920	0.0	228	645K	10B
1401/10/11	14,970	14,230	14,970	14,920	(0.27)	303	1M	16B
1401/10/10	15,000	14,750	15,020	14,960	(0.07)	289	1M	18B
1401/10/07	14,970	14,720	15,140	14,970	0.0	474	1M	21B
1401/10/05	14,960	14,820	15,050	14,970	0.0	264	1M	15B
1401/10/04	15,000	14,730	15,000	14,970	(0.13)	330	1M	21B
1401/10/03	15,020	14,850	15,080	14,990	0.0	226	669K	10B
1401/09/30	15,030	14,800	15,040	14,990	(0.07)	192	707K	11B
1401/09/29	14,980	14,970	15,050	15,000	0.0	154	774K	12B
1401/09/28	15,000	14,900	15,010	15,000	(0.07)	177	1M	19B
1401/09/27	15,000	14,950	15,050	15,010	(0.07)	303	4M	57B
1401/09/26	15,100	14,890	15,160	15,020	(0.27)	236	2M	30B
1401/09/23	15,220	15,040	15,300	15,060	0.07	182	660K	10B
1401/09/22	15,350	15,140	15,750	15,050	0.27	155	587K	9B
1401/09/21	14,720	14,690	15,450	15,010	1.97	308	3M	40B
1401/09/20	14,740	14,670	14,850	14,720	0.0	213	1M	17B
1401/09/19	14,730	14,590	14,750	14,720	0.0	144	834K	12B
1401/09/16	14,780	14,650	14,850	14,720	0.0	249	4M	61B
1401/09/15	14,710	14,680	14,970	14,720	0.0	154	478K	7B
1401/09/14	14,720	14,640	15,280	14,720	0.07	253	1M	22B
1401/09/13	14,710	14,610	14,870	14,710	0.0	455	11M	163B
1401/09/12	14,770	14,550	14,810	14,710	(0.2)	271	1M	18B
1401/09/09	14,770	14,680	14,870	14,740	0.0	254	901K	13B
1401/09/08	14,700	14,650	15,070	14,740	0.55	496	11M	169B
1401/09/07	14,690	14,450	14,690	14,660	0.0	216	1M	21B
1401/09/06	14,710	14,500	14,720	14,660	(0.2)	288	2M	32B
1401/09/05	14,740	14,500	14,740	14,690	(0.14)	241	2M	23B
1401/09/02	14,700	14,500	14,730	14,710	(0.14)	153	607K	9B
1401/09/01	14,840	14,640	14,840	14,730	0.20	255	4M	58B
1401/08/30	14,490	14,350	14,850	14,700	0.89	346	8M	111B
1401/08/29	14,700	14,380	14,700	14,570	0.07	312	3M	49B
1401/08/28	14,580	14,410	14,580	14,560	(0.14)	281	2M	33B
1401/08/25	14,620	14,440	14,630	14,580	0.0	248	1M	21B
1401/08/24	14,660	14,300	14,660	14,580	0.0	241	2M	27B
1401/08/23	14,700	14,310	14,700	14,580	0.0	407	2M	32B
1401/08/22	14,880	14,590	14,880	14,580	0.07	168	419K	6B
1401/08/21	14,540	14,530	14,880	14,570	0.55	351	2M	26B
1401/08/18	14,740	14,500	14,740	14,490	0.56	361	2M	24B
1401/08/17	14,600	14,000	14,650	14,410	0.98	409	3M	41B
1401/08/16	14,090	13,990	14,540	14,270	2.22	378	4M	53B
1401/08/15	13,940	13,690	14,190	13,960	0.14	347	3M	35B
1401/08/14	13,850	13,740	14,100	13,940	(0.29)	444	4M	52B
1401/08/11	14,000	13,600	14,000	13,980	(0.43)	316	1M	17B
1401/08/10	13,760	13,760	14,230	14,040	0.07	291	2M	32B
1401/08/09	13,960	13,700	14,250	14,030	(0.14)	339	1M	18B
1401/08/08	14,070	13,640	14,090	14,050	(0.28)	288	1M	18B
1401/08/07	14,020	13,540	14,190	14,090	(1.05)	416	2M	33B
1401/08/04	14,300	13,730	14,300	14,240	(0.63)	295	1M	16B
1401/08/03	13,820	13,820	14,400	14,330	(0.49)	468	2M	35B
1401/08/02	14,000	13,750	14,400	14,400	(0.28)	269	874K	12B
1401/08/01	14,480	14,030	14,480	14,440	(0.14)	228	782K	11B
1401/07/30	14,530	14,270	14,530	14,460	(0.21)	467	2M	29B
1401/07/27	14,590	14,000	14,590	14,490	(0.07)	318	1M	19B
1401/07/26	14,510	14,200	14,900	14,500	(0.14)	462	6M	93B
1401/07/25	14,690	13,960	14,690	14,520	0.07	597	6M	83B
1401/06/16	60,130	59,210	61,210	60,460	3.63	851	2M	93B
1401/06/15	59,450	58,000	59,980	58,340	0.67	291	401K	24B
1401/06/14	58,340	57,310	58,900	57,950	0.24	279	328K	19B
1401/06/13	58,000	57,000	58,980	57,810	0.03	258	249K	14B
1401/06/12	58,990	57,850	59,000	57,790	0.05	199	180K	10B
1401/06/09	57,900	56,700	58,800	57,760	0.05	178	157K	9B
1401/06/08	58,780	57,650	58,780	57,730	0.05	158	108K	6B
1401/06/07	58,890	57,220	58,890	57,700	0.03	169	131K	8B
1401/06/06	58,050	57,060	58,900	57,680	0.07	202	148K	9B
1401/06/05	57,800	56,850	58,800	57,640	0.05	390	321K	19B
1401/06/02	58,000	57,220	59,450	57,610	0.42	215	307K	18B
1401/06/01	57,700	56,160	58,500	57,370	(0.49)	328	646K	37B
1401/05/31	57,660	57,200	58,400	57,650	(0.02)	348	510K	29B
1401/05/30	57,940	57,200	58,000	57,660	0.0	142	169K	10B
1401/05/29	58,100	57,070	58,100	57,660	0.02	336	418K	24B
1401/05/26	58,100	57,600	58,250	57,650	0.09	209	184K	11B
1401/05/25	58,000	57,500	58,400	57,600	0.23	224	274K	16B
1401/05/24	57,600	56,500	57,650	57,470	(0.02)	545	271K	16B
1401/05/23	57,500	57,250	58,090	57,480	0.0	445	189K	11B
1401/05/22	57,550	57,100	58,190	57,480	0.03	272	235K	14B
1401/05/19	57,750	56,810	57,950	57,460	0.05	173	437K	25B
1401/05/18	58,000	57,000	58,000	57,430	0.02	182	167K	10B
1401/05/15	57,300	57,000	58,250	57,420	0.23	194	305K	18B
1401/05/12	57,960	56,700	58,250	57,290	0.03	502	1M	62B
1401/05/11	57,550	57,200	58,230	57,270	0.12	236	269K	15B
1401/05/10	56,500	55,300	57,620	57,200	(0.71)	436	427K	24B
1401/05/09	58,020	56,250	58,300	57,610	(2.7)	495	697K	39B
1401/05/08	59,000	57,750	60,100	59,210	(0.35)	404	293K	17B
1401/05/05	60,100	58,800	60,100	59,420	(0.02)	317	196K	12B
1401/05/04	59,400	58,610	60,200	59,430	0.13	502	458K	27B
1401/05/03	60,100	57,900	60,280	59,350	(1.1)	498	918K	54B
1401/05/02	60,160	58,750	60,400	60,010	(0.5)	602	1M	74B
1401/05/01	60,340	60,000	60,490	60,310	(0.02)	406	523K	32B
1401/04/29	60,050	60,000	60,500	60,320	(0.1)	328	908K	55B
1401/04/28	60,000	59,900	60,470	60,380	(0.15)	263	507K	31B
1401/04/26	60,240	59,800	61,010	60,470	0.38	684	1M	85B
1401/04/25	60,500	58,330	61,590	60,240	(1.87)	1,641	4M	258B
1401/04/22	61,400	61,200	61,400	61,390	(1.18)	105	1M	86B
1401/04/14	63,000	60,900	63,020	62,520	2.80	1,123	9M	567B
1401/04/12	60,750	60,180	61,020	60,820	1.08	672	2M	108B
1401/04/11	59,600	59,540	60,970	60,170	1.06	1,227	3M	191B
1401/04/08	58,800	57,510	60,250	59,540	2.11	1,332	3M	172B
1401/04/07	58,290	57,110	58,700	58,310	2.14	916	2M	94B
1401/04/06	56,800	56,500	58,000	57,090	1.55	1,068	2M	109B
1401/04/05	56,000	55,500	56,870	56,220	1.43	1,054	2M	138B
1401/04/04	55,290	54,770	57,100	55,430	1.58	1,551	3M	185B
1401/04/01	53,500	53,120	54,880	54,570	4.40	1,003	4M	215B
1401/03/31	51,800	51,800	52,910	52,270	(0.08)	942	2M	120B
1401/03/30	51,180	51,180	53,500	52,310	0.46	1,906	3M	155B
1401/03/29	50,600	50,600	52,630	52,070	3.87	2,522	5M	237B
1401/03/28	50,000	49,110	50,230	50,130	4.79	1,375	4M	195B
1401/03/25	46,290	46,060	48,350	47,840	3.89	772	1M	64B
1401/03/24	46,320	45,150	47,050	46,050	(0.54)	649	2M	70B
1401/03/23	47,280	46,020	47,280	46,300	1.11	538	857K	40B
1401/03/22	46,450	45,510	46,450	45,790	0.22	402	373K	17B
1401/03/21	45,000	44,950	46,510	45,690	(0.37)	640	754K	34B
1401/03/18	44,070	44,070	46,800	45,860	2.73	810	1M	47B
1401/03/17	43,500	43,080	45,400	44,640	0.47	569	684K	31B
1401/03/16	45,990	43,400	45,990	44,430	(2.29)	929	956K	42B
1401/03/11	46,280	44,900	46,470	45,470	0.22	983	1M	58B
1401/03/10	44,980	44,260	46,800	45,370	0.91	1,058	1M	55B
1401/03/09	46,500	44,300	46,500	44,960	(0.46)	775	695K	31B
1401/03/08	46,380	44,200	46,380	45,170	(2.65)	739	1M	48B
1401/03/07	48,950	45,010	48,950	46,400	(1.13)	980	1M	57B
1401/03/04	45,000	45,000	47,490	46,930	3.10	1,206	1M	55B
1401/03/03	46,000	44,950	46,990	45,520	(3.78)	1,421	2M	88B
1401/03/02	49,320	46,920	49,330	47,310	(4.19)	915	1M	60B
1401/03/01	50,500	48,650	50,500	49,380	(2.0)	1,029	1M	63B
1401/02/31	49,860	49,800	51,780	50,390	(0.43)	907	1M	65B
1401/02/28	51,970	49,700	51,970	50,610	(1.23)	851	870K	44B
1401/02/27	52,400	50,460	53,000	51,240	0.14	1,321	2M	87B
1401/02/26	51,400	50,470	52,500	51,170	(3.67)	2,906	3M	169B
1401/02/25	57,500	52,510	57,500	53,120	(3.89)	4,415	7M	355B
1401/02/24	55,270	54,000	55,290	55,270	4.96	831	2M	104B
1401/02/21	52,800	51,540	52,830	52,660	4.65	1,991	3M	148B
1401/02/20	48,200	47,410	51,200	50,320	3.18	3,038	5M	232B
1401/02/19	48,800	47,470	48,850	48,770	4.81	4,322	8M	378B
1401/02/18	45,000	45,000	47,320	46,530	3.24	2,002	4M	207B
1401/02/17	44,700	44,700	45,600	45,070	1.21	1,362	2M	84B
1401/02/12	44,710	44,000	45,250	44,530	(0.85)	1,066	1M	55B
1401/02/11	45,000	44,500	45,600	44,910	0.74	1,106	1M	66B
1401/02/10	44,100	43,800	45,450	44,580	1.48	1,345	2M	101B
1401/02/07	45,760	43,490	45,760	43,930	(2.59)	1,318	2M	99B
1401/02/06	45,490	43,500	46,490	45,100	(0.24)	977	1M	57B
1401/02/05	44,300	44,300	45,770	45,210	(0.07)	607	501K	23B
1401/02/04	45,620	44,400	46,000	45,240	(0.88)	694	584K	26B
1401/01/31	46,600	44,800	46,600	45,640	(0.87)	570	570K	26B
1401/01/30	45,250	45,250	46,800	46,040	0.55	882	1M	50B
1401/01/29	44,110	44,110	46,230	45,790	4.00	1,599	3M	148B
1401/01/28	44,380	43,660	44,380	44,030	0.89	745	1M	64B
1401/01/27	43,510	43,300	44,810	43,640	0.88	641	824K	36B
1401/01/24	43,230	42,550	44,060	43,260	(0.05)	535	516K	22B
1401/01/23	43,890	42,000	43,890	43,280	(1.52)	546	649K	28B
1401/01/22	44,590	43,130	44,590	43,950	(0.59)	659	645K	28B
1401/01/21	44,000	43,000	44,940	44,210	(0.63)	700	936K	41B
1401/01/20	43,380	42,850	45,000	44,490	(0.98)	396	418K	18B
1401/01/17	44,190	43,850	45,290	44,930	(0.69)	444	367K	16B
1401/01/16	46,750	44,130	46,750	45,240	(0.85)	573	576K	26B
1401/01/15	45,760	44,500	45,760	45,630	4.68	1,166	2M	86B
1401/01/14	42,900	42,300	44,230	43,590	3.47	433	913K	40B
1401/01/10	42,070	41,970	42,510	42,130	(0.07)	393	453K	19B
1401/01/09	42,500	42,050	42,690	42,160	0.05	346	317K	13B
1401/01/08	42,180	41,800	42,490	42,140	(0.12)	408	608K	26B
1401/01/07	42,000	41,580	42,660	42,190	(0.14)	397	284K	12B
1401/01/06	41,530	41,530	42,490	42,250	(0.17)	251	192K	8B
1400/12/28	42,580	41,500	42,750	42,320	(0.61)	446	641K	27B
1400/12/25	42,180	42,020	42,490	42,580	(0.3)	277	262K	11B
1400/12/24	42,990	42,150	42,990	42,710	(0.28)	189	245K	10B
1400/12/23	42,840	42,010	43,550	42,830	0.07	318	820K	35B
1400/12/22	42,990	42,100	42,990	42,800	(0.26)	246	302K	13B
1400/12/21	42,010	42,010	43,200	42,910	0.14	440	2M	69B
1400/12/18	42,980	42,000	43,240	42,850	(0.28)	516	2M	79B
1400/12/17	43,000	42,220	43,300	42,970	0.09	350	2M	92B
1400/12/16	43,000	42,230	43,390	42,930	(0.46)	521	1M	59B
1400/12/15	43,090	42,540	43,500	43,130	0.09	554	1M	54B
1400/12/14	43,200	42,500	43,450	43,090	0.51	418	1M	50B
1400/12/11	43,600	42,000	43,990	42,870	(0.65)	526	2M	65B
1400/12/09	43,500	42,020	43,750	43,150	(0.23)	796	1M	61B
1400/12/08	43,750	42,360	43,750	43,250	3.20	318	4M	182B
1400/10/12	42,000	41,600	42,280	41,910	0.05	253	260K	11B
1400/10/11	42,480	41,100	42,480	41,890	(0.21)	234	255K	11B
1400/10/08	41,530	41,530	42,400	41,980	0.0	209	131K	6B
1400/10/07	42,000	41,530	42,550	41,980	(0.07)	224	196K	8B
1400/10/06	42,320	41,900	43,000	42,010	0.10	280	187K	8B
1400/10/05	41,620	41,510	42,620	41,970	(0.05)	228	181K	8B
1400/10/04	42,620	41,840	43,090	41,990	0.10	223	152K	6B
1400/10/01	41,630	41,630	43,100	41,950	0.48	351	290K	12B
1400/09/30	41,000	41,000	42,280	41,750	0.05	258	221K	9B
1400/09/29	42,800	40,970	42,800	41,730	(1.21)	298	712K	29B
1400/09/28	42,500	41,500	42,990	42,240	(0.24)	246	630K	27B
1400/09/27	42,300	42,300	42,990	42,340	0.07	189	192K	8B
1400/09/24	42,300	42,000	42,730	42,310	0.07	229	517K	22B
1400/09/23	42,400	41,500	42,590	42,280	(0.14)	305	503K	21B
1400/09/22	42,100	41,500	42,510	42,340	(0.26)	451	786K	33B
1400/09/21	42,650	41,900	43,010	42,450	(0.12)	405	549K	23B
1400/09/20	42,400	42,200	43,680	42,500	0.24	402	377K	16B
1400/09/17	42,310	42,000	43,190	42,400	0.05	340	334K	14B
1400/09/16	41,490	41,080	42,480	42,380	(0.45)	351	784K	33B
1400/09/15	43,190	41,500	43,190	42,570	(0.75)	383	486K	20B
1400/09/14	42,550	42,160	42,800	42,890	(0.67)	387	458K	19B
1400/09/13	43,000	42,700	43,370	43,180	(0.39)	411	511K	22B
1400/09/10	42,510	42,200	43,660	43,350	(0.73)	426	690K	30B
1400/09/09	43,500	42,700	43,870	43,670	(0.89)	389	544K	24B
1400/09/08	44,010	43,170	44,680	44,060	(0.65)	352	486K	21B
1400/09/07	44,200	43,250	44,580	44,350	(0.52)	428	342K	15B
1400/09/06	44,500	43,010	45,300	44,580	(1.37)	561	644K	28B
1400/09/03	44,800	44,210	46,000	45,200	(0.35)	432	789K	36B
1400/09/02	45,300	44,700	46,000	45,360	(0.26)	445	363K	16B
1400/09/01	45,050	45,000	45,980	45,480	(0.11)	543	517K	23B
1400/08/30	45,900	44,930	45,900	45,530	(0.46)	475	443K	20B
1400/08/29	46,040	44,900	46,300	45,740	(1.36)	498	937K	43B
1400/08/26	45,600	45,600	47,600	46,370	(0.34)	485	664K	31B
1400/08/25	45,000	44,150	47,730	46,530	1.37	780	860K	40B
1400/08/24	46,100	45,000	46,460	45,900	(0.35)	625	3M	127B
1400/08/23	46,980	45,150	46,980	46,060	(0.43)	500	653K	30B
1400/08/22	45,310	45,100	47,000	46,260	(0.19)	603	842K	39B
1400/08/19	45,500	44,000	47,310	46,350	2.86	1,113	2M	87B
1400/08/18	45,900	44,620	45,900	45,060	(0.53)	902	2M	106B
1400/08/17	44,290	44,130	46,180	45,300	0.58	1,263	2M	100B
1400/08/16	45,800	43,810	46,690	45,040	(0.44)	1,233	3M	114B
1400/08/15	43,840	43,840	46,030	45,240	3.19	1,835	2M	95B
1400/08/12	43,810	43,000	44,490	43,840	(0.43)	1,232	1M	63B
1400/08/11	44,000	43,010	45,000	44,030	(1.43)	595	839K	37B
1400/08/10	43,850	43,700	46,400	44,670	(1.04)	567	770K	34B
1400/08/09	45,550	43,770	45,560	45,140	(2.02)	396	569K	25B
1400/08/08	46,700	44,200	47,000	46,070	(0.97)	535	358K	16B
1400/08/05	46,800	45,180	46,800	46,520	(0.7)	397	363K	17B
1400/08/04	47,500	45,120	47,500	46,850	(0.93)	543	571K	26B
1400/08/03	47,260	47,260	48,000	47,290	(4.93)	669	1M	60B
1400/08/01	51,500	49,370	51,510	49,740	(4.27)	564	1M	58B
1400/07/28	52,880	51,500	52,880	51,960	(0.27)	391	684K	35B
1400/07/27	52,120	51,620	52,960	52,100	(0.55)	717	854K	44B
1400/07/26	52,500	51,010	53,430	52,390	(0.55)	505	886K	46B
1400/07/25	54,990	51,800	54,990	52,680	(1.88)	719	932K	49B
1400/07/24	54,800	53,530	55,110	53,690	1.34	481	707K	38B
1400/07/21	53,000	51,430	53,790	52,980	(2.12)	633	1M	54B
1400/07/20	54,010	53,750	54,980	54,130	(1.62)	548	1M	58B
1400/07/19	53,030	53,030	56,290	55,020	0.40	615	905K	50B
1400/07/18	54,760	54,200	55,210	54,800	(0.94)	548	829K	45B
1400/07/17	55,100	54,900	55,500	55,320	(0.45)	502	547K	30B
1400/07/14	54,930	54,200	56,100	55,570	0.25	644	716K	40B
1400/07/12	54,000	54,000	56,300	55,430	0.93	662	1M	71B
1400/07/11	55,500	53,590	56,470	54,920	(0.4)	665	464K	25B
1400/07/10	54,000	53,900	56,400	55,140	2.26	1,059	1M	79B
1400/07/07	53,030	53,030	54,520	53,920	(0.04)	651	818K	44B
1400/07/06	54,000	52,520	54,980	53,940	(0.39)	653	538K	29B
1400/07/04	55,150	53,810	55,420	54,150	0.65	667	836K	45B
1400/07/03	53,600	53,150	55,150	53,800	1.24	1,219	991K	53B
1400/06/31	53,790	52,260	54,940	53,140	(3.4)	1,822	2M	96B
1400/06/30	56,990	53,510	56,990	55,010	(2.05)	1,163	1M	64B
1400/06/29	54,230	54,230	56,800	56,160	(0.39)	1,275	1M	76B
1400/06/28	58,710	55,690	59,480	56,380	(3.82)	2,099	2M	137B
1400/06/27	61,290	58,230	61,990	58,620	(4.36)	2,400	3M	202B
1400/06/24	62,000	60,320	62,280	61,290	(0.44)	1,794	934K	57B
1400/06/23	61,000	60,600	62,980	61,560	0.82	1,162	752K	47B
1400/06/22	61,570	60,000	62,600	61,060	(0.84)	1,264	877K	53B
1400/06/21	64,300	61,470	64,300	61,580	(4.82)	1,841	2M	122B
1400/06/20	66,090	63,210	66,090	64,700	(0.77)	1,123	760K	49B
1400/06/17	64,000	64,000	66,860	65,200	(0.59)	1,767	1M	68B
1400/06/16	65,750	64,000	66,870	65,590	(0.24)	1,985	1M	96B
1400/06/15	63,000	62,520	66,030	65,750	4.55	3,084	5M	358B
1400/06/14	62,010	61,750	63,890	62,890	0.32	1,658	2M	134B
1400/06/13	64,350	61,940	64,430	62,690	(0.27)	1,950	1M	79B
1400/06/10	61,600	60,000	64,370	62,860	1.88	1,683	2M	100B
1400/06/09	60,100	60,100	63,990	61,700	(2.11)	1,618	1M	88B
1400/06/08	63,070	62,770	65,300	63,030	(4.6)	1,221	2M	107B
1400/06/07	67,990	65,360	68,000	66,070	(3.97)	2,845	2M	159B
1400/06/06	69,000	66,000	70,590	68,800	1.82	2,377	3M	192B
1400/06/03	65,930	65,610	67,990	67,570	4.34	3,228	8M	550B
1400/06/02	62,300	62,300	65,110	64,760	4.43	2,373	7M	449B
1400/06/01	61,350	60,120	63,000	62,010	0.42	1,799	3M	170B
1400/05/31	62,700	61,000	62,930	61,750	0.78	1,719	2M	101B
1400/05/24	60,900	60,040	62,160	61,270	1.06	1,410	2M	118B
1400/05/23	60,770	60,200	61,790	60,630	(0.51)	1,022	820K	50B
1400/05/20	60,530	60,080	61,920	60,940	0.40	1,203	2M	119B
1400/05/19	61,400	60,310	61,400	60,700	(1.11)	1,545	1M	84B
1400/05/18	61,000	60,600	61,890	61,380	(0.02)	943	777K	48B
1400/05/17	61,000	60,010	62,830	61,390	0.61	1,071	969K	60B
1400/05/16	62,200	60,230	62,200	61,020	(0.44)	878	662K	40B
1400/05/13	59,210	59,210	63,490	61,290	1.31	972	910K	56B
1400/05/12	60,800	59,300	61,000	60,500	(0.93)	1,097	690K	41B
1400/05/11	60,900	60,150	60,900	61,070	(0.54)	690	397K	24B
1400/05/10	62,000	60,500	62,300	61,400	(1.84)	1,075	967K	59B
1400/05/09	64,000	62,000	64,000	62,550	0.68	1,133	860K	54B
1400/05/06	61,490	60,030	63,100	62,130	3.38	1,531	2M	114B
1400/05/05	60,500	59,000	62,500	60,100	(2.83)	1,750	2M	142B
1400/05/04	62,000	61,460	64,390	61,850	(4.39)	2,838	3M	177B
1400/04/28	64,980	63,000	66,000	64,690	(0.86)	1,320	1M	67B
1400/04/27	67,490	64,980	67,490	65,250	(4.61)	1,299	2M	156B
1400/04/26	70,000	67,130	70,000	68,400	0.21	680	1M	73B
1400/04/19	71,700	70,050	75,000	72,960	0.65	2,360	8M	568B
1400/04/16	73,890	71,400	73,890	72,490	(0.48)	1,208	3M	224B
1400/04/15	74,000	71,010	74,000	72,840	1.93	1,740	4M	294B
1400/04/14	71,050	70,090	73,700	71,460	1.79	1,766	3M	198B
1400/04/13	69,990	68,000	70,960	70,200	3.86	2,333	3M	181B
1400/04/12	65,610	65,600	67,840	67,590	4.61	2,171	3M	208B
1400/04/09	64,690	63,000	65,580	64,610	(0.15)	1,067	1M	83B
1400/04/08	64,180	63,700	64,920	64,710	(0.31)	564	381K	24B
1400/04/07	65,000	64,000	65,450	64,910	(0.64)	782	613K	40B
1400/04/06	65,390	64,800	65,900	65,330	(0.09)	617	645K	42B
1400/04/05	65,060	64,910	66,500	65,390	0.21	799	950K	62B
1400/04/02	65,180	64,000	67,200	65,250	1.12	1,020	2M	133B
1400/04/01	64,310	63,800	65,980	64,530	0.34	646	801K	52B
1400/03/31	65,000	63,530	65,000	64,310	(0.14)	579	700K	45B
1400/03/30	63,800	63,200	65,000	64,400	0.22	499	787K	51B
1400/03/29	63,020	63,020	65,000	64,260	(0.02)	407	372K	24B
1400/03/26	63,030	63,030	64,500	64,270	(0.09)	328	243K	16B
1400/03/25	65,180	63,810	65,180	64,330	0.47	490	618K	40B
1400/03/24	64,380	62,910	65,290	64,030	(0.05)	768	803K	51B
1400/03/23	63,110	63,110	64,760	64,060	(0.44)	567	899K	58B
1400/03/22	64,300	62,980	65,990	64,340	(1.36)	809	1M	74B
1400/03/19	65,020	62,560	65,910	65,230	(0.94)	593	627K	41B
1400/03/18	65,030	64,500	67,040	65,850	0.17	581	430K	28B
1400/03/17	65,090	64,800	66,510	65,740	(0.59)	857	754K	49B
1400/03/12	64,900	64,510	67,250	66,130	(0.21)	597	1M	70B
1400/03/11	65,990	64,530	66,500	66,270	(0.61)	378	413K	27B
1400/03/10	66,000	64,920	66,940	66,680	(0.49)	505	358K	24B
1400/03/09	67,500	66,000	69,440	67,010	0.34	770	796K	53B
1400/03/08	65,010	65,010	68,000	66,780	1.88	813	1M	69B
1400/03/05	68,200	64,900	68,200	65,550	0.69	805	616K	41B
1400/03/04	62,570	62,570	67,650	65,100	1.04	835	943K	62B
1400/03/03	63,200	63,000	64,770	64,430	(0.54)	569	370K	24B
1400/03/02	62,810	62,810	65,840	64,780	(1.51)	814	849K	55B
1400/03/01	66,100	64,290	66,970	65,770	(2.81)	849	819K	53B
1400/02/29	67,130	66,200	68,100	67,670	(0.76)	593	798K	54B
1400/02/28	66,100	66,100	68,990	68,190	0.24	545	695K	48B
1400/02/27	68,600	66,540	68,600	68,030	(0.63)	517	378K	25B
1400/02/26	67,200	67,200	69,280	68,460	(0.39)	556	627K	43B
1400/02/25	68,970	66,140	69,460	68,730	(0.36)	808	1M	71B
1400/02/22	68,500	67,110	70,480	68,980	0.63	685	762K	53B
1400/02/21	66,010	66,010	69,500	68,550	1.60	625	1M	75B
1400/02/20	65,650	65,650	68,370	67,470	(0.31)	610	549K	37B
1400/02/19	66,940	66,320	67,450	67,680	(1.01)	479	406K	27B
1400/02/18	68,650	66,650	69,900	68,370	(0.48)	648	686K	47B
1400/02/15	67,000	67,000	70,000	68,700	0.37	634	1M	71B
1400/02/13	69,000	66,950	69,450	68,450	(0.83)	721	678K	46B
1400/02/12	70,010	68,590	71,190	69,020	(2.39)	662	2M	118B
1400/02/11	72,360	70,000	72,400	70,710	(0.44)	614	891K	63B
1400/02/08	69,400	69,400	71,990	71,020	(0.31)	677	1M	78B
1400/02/07	71,000	70,020	72,400	71,240	0.56	838	834K	60B
1400/02/06	70,000	68,500	72,470	70,840	0.35	1,119	1M	104B
1400/02/05	70,520	69,500	72,000	70,590	2.45	1,656	2M	118B
1400/02/04	64,500	64,320	70,270	68,900	3.92	2,371	6M	388B
1400/02/01	66,110	66,020	69,500	66,300	(2.59)	1,082	2M	130B
1400/01/31	68,040	68,040	69,360	68,060	(1.96)	830	2M	134B
1400/01/30	68,090	68,090	68,090	69,420	(0.07)	65	40K	3B
1400/01/29	68,140	68,140	68,140	69,470	(0.09)	54	50K	3B
1400/01/28	68,390	68,390	69,000	69,530	(0.36)	201	220K	15B
1400/01/25	70,000	69,030	70,000	69,780	(0.92)	713	601K	42B
1400/01/24	69,040	69,040	71,700	70,430	0.96	1,048	2M	151B
1400/01/23	70,000	69,300	70,900	69,760	0.09	687	632K	44B
1400/01/22	69,200	68,020	70,990	69,700	0.72	1,178	2M	105B
1400/01/21	68,190	68,170	69,970	69,200	(0.52)	1,156	2M	108B
1400/01/18	69,410	68,960	70,500	69,560	(1.14)	1,072	1M	74B
1400/01/17	70,700	69,500	71,990	70,360	(0.06)	806	802K	56B
1400/01/16	70,000	69,340	71,310	70,400	(0.35)	1,021	1M	100B
1400/01/15	70,700	69,110	72,000	70,650	0.74	1,214	2M	112B
1400/01/14	71,000	68,980	71,500	70,130	(0.36)	1,412	1M	88B
1400/01/11	70,550	70,030	71,580	70,380	(1.5)	928	2M	125B
1400/01/10	71,120	71,120	72,470	71,450	(1.54)	839	1M	90B
1400/01/08	73,990	71,500	73,990	72,570	(0.38)	804	740K	54B
1400/01/07	73,650	72,680	75,150	72,850	(1.77)	1,182	2M	150B
1399/12/27	75,800	73,150	76,000	74,160	2.13	1,158	2M	185B
1399/12/26	72,000	70,810	74,320	72,610	3.55	1,989	4M	320B
1399/12/25	68,420	68,360	72,500	70,120	0.53	1,843	6M	408B
1399/12/24	70,500	69,060	72,000	69,750	(1.01)	2,109	4M	260B
1399/12/23	69,550	69,550	72,650	70,460	(0.7)	1,887	3M	243B
1399/12/20	71,150	69,940	71,150	70,960	(0.56)	416	388K	27B
1399/12/19	71,420	71,180	72,970	71,360	(1.75)	1,345	2M	123B
1399/12/18	71,500	71,500	74,890	72,630	(0.33)	2,427	2M	134B
1399/12/17	72,790	72,790	74,250	72,870	(1.89)	2,442	8M	574B
1399/12/16	72,830	72,830	72,830	74,270	(0.05)	64	34K	3B
1399/12/13	72,960	72,960	72,960	74,310	(0.17)	145	105K	8B
1399/12/12	73,340	73,340	73,340	74,440	(0.52)	182	313K	23B
1399/12/11	73,540	73,540	73,540	74,830	(0.28)	161	171K	13B
1399/12/10	73,650	73,650	73,650	75,040	(0.15)	88	91K	7B
1399/12/09	74,110	74,000	74,500	75,150	(0.48)	420	294K	22B
1399/12/06	75,300	74,860	77,000	75,510	(1.14)	1,012	792K	59B
1399/12/05	75,820	75,820	77,400	76,380	(1.27)	1,060	980K	75B
1399/12/04	77,000	76,470	78,720	77,360	(0.86)	785	659K	51B
1399/12/03	77,220	76,990	79,490	78,030	(0.56)	894	604K	47B
1399/12/02	79,370	77,010	79,600	78,470	0.24	961	720K	57B
1399/11/29	77,770	76,900	80,000	78,280	(0.17)	1,020	607K	47B
1399/11/28	80,000	77,860	80,000	78,410	(1.3)	1,219	1M	86B
1399/11/27	80,000	78,110	80,500	79,440	0.13	1,016	544K	43B
1399/11/26	80,200	79,130	82,000	79,340	(1.73)	1,525	1M	97B
1399/11/25	81,990	79,960	82,990	80,740	(0.16)	2,625	3M	277B
1399/11/21	78,910	78,910	82,000	80,870	0.12	1,135	2M	144B
1399/11/20	81,490	79,220	82,350	80,770	0.29	1,097	1M	91B
1399/11/19	80,000	79,000	81,040	80,540	3.32	1,216	1M	117B
1399/11/18	80,580	76,720	80,750	77,950	(3.47)	1,683	1M	79B
1399/11/15	80,200	79,000	83,040	80,750	(0.52)	1,640	1M	97B
1399/11/14	80,890	78,510	82,360	81,170	0.68	1,708	2M	124B
1399/11/13	81,840	79,290	83,000	80,620	(3.4)	1,955	2M	138B
1399/11/12	84,980	81,900	85,290	83,460	0.18	1,839	2M	197B
1399/11/11	85,440	81,170	85,440	83,310	(2.49)	3,324	4M	294B
1399/11/08	86,870	83,600	86,870	85,440	3.26	4,801	6M	534B
1399/11/07	78,400	78,400	83,600	82,740	3.92	2,291	7M	580B
1399/11/06	77,990	76,300	81,380	79,620	(0.16)	1,171	1M	90B
1399/11/05	82,800	77,090	82,800	79,750	(1.7)	2,096	2M	169B
1399/11/04	81,440	79,650	81,490	81,130	4.54	2,044	3M	253B
1399/11/01	75,000	75,000	77,640	77,610	4.95	994	2M	152B
1399/10/30	72,650	72,650	76,530	73,950	(3.3)	2,459	2M	181B
1399/10/29	75,880	75,880	77,000	76,470	(4.26)	485	1M	78B
1399/10/27	82,630	79,350	83,000	79,870	(4.37)	992	1M	104B
1399/10/24	84,050	82,990	85,650	83,520	(4.38)	2,484	2M	167B
1399/10/23	88,490	84,000	89,990	87,350	0.29	3,039	2M	202B
1399/10/22	84,000	83,010	88,500	87,100	3.33	4,573	5M	424B
1399/10/21	83,470	83,000	86,000	84,290	0.44	2,035	2M	141B
1399/10/20	84,000	81,900	87,900	83,920	(2.55)	2,592	2M	160B
1399/10/17	88,990	84,700	89,000	86,120	(3.2)	3,605	3M	249B
1399/10/16	88,440	86,000	89,290	88,970	4.62	7,579	8M	678B
1399/10/15	83,000	82,000	85,630	85,040	4.27	2,161	3M	252B
1399/10/14	80,500	80,000	84,200	81,560	0.78	1,914	3M	235B
1399/10/13	81,000	79,530	82,010	80,930	(1.81)	1,624	917K	74B
1399/10/10	82,000	81,600	83,700	82,420	(0.71)	1,576	941K	77B
1399/10/09	84,490	81,800	84,490	83,010	(0.07)	1,785	1M	97B
1399/10/08	83,950	82,160	84,010	83,070	1.07	2,035	1M	114B
1399/10/07	80,020	78,600	84,900	82,190	1.28	2,483	2M	155B
1399/10/06	81,000	80,050	82,870	81,150	(0.72)	1,819	1M	100B
1399/10/03	82,000	80,800	83,250	81,740	(0.47)	2,004	1M	119B
1399/10/02	82,020	81,500	83,800	82,130	(0.33)	1,566	952K	78B
1399/10/01	84,000	81,200	84,030	82,400	0.39	1,465	887K	73B
1399/09/30	82,990	79,700	83,990	82,080	(0.38)	2,012	1M	109B
1399/09/29	80,010	80,010	82,740	82,390	4.56	4,345	2M	146B
1399/09/26	72,300	72,300	79,770	78,800	3.71	2,943	3M	222B
1399/09/25	75,930	75,930	77,800	75,980	(4.93)	1,382	1M	102B
1399/09/24	81,000	78,020	82,000	79,920	(1.78)	2,363	1M	92B
1399/09/23	81,170	79,010	83,390	81,370	(0.72)	2,230	2M	145B
1399/09/22	83,900	81,160	83,900	81,960	(0.23)	2,242	1M	85B
1399/09/19	82,000	81,110	83,230	82,150	(0.83)	2,261	1M	84B
1399/09/18	84,760	81,080	84,760	82,840	(1.42)	1,988	956K	79B
1399/09/17	85,210	81,500	86,100	84,030	(1.6)	2,933	2M	149B
1399/09/16	84,200	83,680	86,490	85,400	2.88	3,659	3M	232B
1399/09/15	81,870	80,500	84,770	83,010	0.28	2,622	2M	131B
1399/09/12	80,120	80,120	85,000	82,780	(0.77)	2,646	2M	147B
1399/09/11	84,180	80,010	85,480	83,420	(0.9)	7,442	3M	269B
1399/09/10	86,700	82,500	86,700	84,180	1.86	3,564	3M	288B
1399/09/09	83,280	80,000	84,260	82,640	2.98	4,806	7M	558B
1399/09/08	80,320	78,830	80,320	80,250	4.90	4,221	8M	634B
1399/09/05	76,500	76,500	76,500	76,500	5.00	1,213	2M	171B
1399/09/04	72,400	70,020	74,560	72,860	2.61	2,356	3M	228B
1399/09/03	71,480	70,000	71,930	71,010	1.43	1,408	1M	73B
1399/09/02	69,540	68,800	71,200	70,010	(1.46)	1,795	2M	130B
1399/09/01	73,000	69,700	73,000	71,050	(1.99)	4,384	1M	97B
1399/08/28	72,650	71,960	74,590	72,490	(1.37)	2,039	1M	94B
1399/08/27	73,720	72,100	74,690	73,500	0.41	1,440	1M	92B
1399/08/26	71,400	71,400	74,990	73,200	0.27	1,044	784K	57B
1399/08/25	74,550	71,670	75,500	73,000	(0.37)	1,251	899K	66B
1399/08/24	72,500	71,000	73,720	73,270	4.36	1,631	2M	133B
1399/08/21	70,990	69,040	71,500	70,210	0.56	3,891	755K	53B
1399/08/20	69,100	68,810	71,960	69,820	(0.04)	1,066	773K	54B
1399/08/19	70,900	69,100	72,000	69,850	0.40	1,557	806K	56B
1399/08/18	70,000	68,000	71,000	69,570	(2.01)	2,525	978K	68B
1399/08/17	70,510	70,060	74,300	71,000	(3.72)	999	1M	72B
1399/08/14	70,570	70,570	76,000	73,740	0.42	1,090	1M	102B
1399/08/12	73,000	72,000	74,500	73,430	(0.56)	750	630K	46B
1399/08/11	76,900	72,010	76,900	73,840	(1.23)	1,223	2M	111B
1399/08/10	74,870	73,000	74,950	74,760	4.72	1,654	2M	130B
1399/08/07	69,970	69,000	71,710	71,390	4.52	1,415	2M	151B
1399/08/06	68,010	66,010	70,220	68,300	0.04	1,182	2M	110B
1399/08/05	68,210	67,970	70,000	68,270	(4.57)	1,321	2M	154B
1399/08/03	72,020	70,210	73,880	71,540	(3.19)	1,076	861K	61B
1399/07/30	74,250	72,070	74,250	73,900	4.50	1,723	2M	131B
1399/07/29	70,010	68,200	74,920	70,720	(0.9)	1,389	2M	126B
1399/07/28	70,900	70,100	73,380	71,360	(1.95)	883	1M	76B
1399/07/27	73,010	71,420	74,000	72,780	(1.14)	1,417	1M	77B
1399/07/23	75,900	72,510	75,900	73,620	(0.81)	1,308	758K	56B
1399/07/22	71,610	71,610	76,430	74,220	1.42	1,285	1M	111B
1399/07/21	73,300	72,000	75,900	73,180	(2.17)	1,555	1M	93B
1399/07/20	72,300	72,300	77,250	74,800	(0.13)	2,137	2M	177B
1399/07/19	76,010	74,220	77,510	74,900	(4.12)	1,860	2M	156B
1399/07/16	80,000	76,610	80,500	78,120	(0.13)	1,486	1M	116B
1399/07/15	79,330	76,500	79,900	78,220	0.70	1,417	1M	84B
1399/07/14	75,710	75,710	78,370	77,680	(0.36)	1,156	2M	139B
1399/07/13	78,900	76,000	80,740	77,960	(0.75)	1,502	2M	119B
1399/07/12	76,900	76,650	79,900	78,550	2.49	1,910	2M	129B
1399/07/09	78,890	73,000	79,510	76,640	0.08	1,909	2M	129B
1399/07/08	71,700	71,700	78,200	76,580	2.72	2,380	2M	146B
1399/07/07	73,500	71,720	77,400	74,550	(1.13)	2,423	1M	105B
1399/07/06	79,000	75,050	79,000	75,400	(4.54)	1,980	3M	220B
1399/07/05	79,030	76,730	79,030	78,990	4.94	2,050	4M	348B
1399/07/02	75,270	75,270	75,270	75,270	4.99	1,032	2M	125B
1399/07/01	70,700	70,020	72,800	71,690	3.39	1,600	2M	134B
1399/06/31	71,240	68,680	72,000	69,340	(4.08)	1,655	3M	176B
1399/06/30	73,650	70,150	73,650	72,290	3.05	3,800	4M	270B
1399/06/29	71,000	69,820	73,490	70,150	(4.54)	3,079	2M	164B
1399/06/26	77,290	71,950	77,290	73,490	(2.96)	2,924	3M	213B
1399/06/25	76,590	73,000	76,590	75,730	3.74	3,422	3M	246B
1399/06/24	73,000	72,800	73,000	73,000	2.77	212	1M	73B
1399/06/11	74,000	69,200	74,000	72,700	0.04	199	417K	30B
1399/06/10	77,130	69,790	77,130	72,670	(1.08)	2,926	5M	349B
1399/06/05	73,440	72,300	73,470	73,460	4.97	1,000	3M	219B
1399/06/04	70,110	67,000	70,110	69,980	4.79	1,457	2M	121B
1399/06/03	66,780	66,780	67,050	66,780	(4.99)	988	2M	116B
1399/06/02	71,950	68,360	71,950	70,290	(2.31)	1,166	736K	51B
1399/06/01	74,900	70,000	74,980	71,950	(0.58)	1,486	1M	89B
1399/05/29	73,850	70,880	76,500	72,370	(3.0)	1,875	1M	86B
1399/05/28	74,850	72,500	74,910	74,610	4.57	2,268	2M	132B
1399/05/27	65,850	65,850	72,730	71,350	3.00	2,387	3M	248B
1399/05/26	69,020	68,680	72,290	69,270	(4.18)	2,093	2M	147B
1399/05/25	75,000	70,810	76,400	72,290	(3.01)	1,997	2M	145B
1399/05/22	75,460	72,500	75,460	74,530	3.70	2,205	2M	132B
1399/05/21	70,260	70,250	75,290	71,870	(2.8)	3,069	4M	258B
1399/05/20	77,750	72,320	77,760	73,940	(2.86)	3,378	3M	191B
1399/05/19	80,540	72,880	80,540	76,120	(0.77)	4,056	3M	235B
1399/05/15	77,440	74,000	77,440	76,710	4.00	3,435	2M	163B
1399/05/14	70,700	69,500	75,570	73,760	2.47	4,620	4M	322B
1399/05/13	75,000	71,380	75,000	71,980	(4.19)	3,753	2M	166B
1399/05/12	81,140	73,420	81,140	75,130	(2.78)	4,977	3M	263B
1399/05/11	77,000	75,600	79,800	77,280	0.08	3,234	2M	154B
1399/05/08	80,100	76,150	80,300	77,220	(3.66)	3,670	3M	198B
1399/05/07	81,450	75,020	81,450	80,150	3.31	4,275	9M	747B
1399/05/06	71,580	71,550	78,140	77,580	4.25	3,196	3M	265B
1399/05/05	75,100	73,050	75,300	74,420	(3.21)	4,284	2M	184B
1399/05/04	78,000	75,910	79,900	76,890	(3.77)	7,334	6M	474B
1399/05/01	79,820	79,820	82,340	79,900	(4.9)	3,000	2M	176B
1399/04/31	84,120	83,530	88,460	84,020	(4.44)	6,372	6M	508B
1399/04/30	91,750	87,090	91,750	87,920	(4.09)	9,631	9M	750B
1399/04/29	94,800	88,000	94,800	91,670	0.99	8,679	5M	481B
1399/04/28	90,000	86,000	91,520	90,770	4.13	6,437	7M	592B
1399/04/25	89,000	85,550	90,100	87,170	(3.2)	10,110	8M	733B
1399/04/24	90,300	87,000	90,300	90,050	4.71	14,054	13M	1T
1399/04/23	86,000	78,840	87,110	86,000	3.65	7,351	8M	675B
1399/04/22	82,970	82,890	82,970	82,970	5.00	10,419	18M	1T
1399/04/21	78,990	76,000	79,100	79,020	4.88	7,969	15M	1T
1399/04/18	75,340	75,340	75,340	75,340	4.99	2,315	10M	741B
1399/04/17	70,000	69,000	73,500	71,760	17.10	2,889	20M	1T
1399/04/03	179,990	177,300	182,210	181,850	4.79	5,555	5M	964B
1399/04/02	167,600	167,600	177,450	173,540	2.60	3,302	2M	316B
1399/04/01	175,000	164,970	175,000	169,140	(1.6)	3,369	1M	250B
1399/03/31	171,890	171,780	171,890	171,890	5.00	3,561	3M	448B
1399/03/27	163,710	163,710	163,710	163,710	5.00	1,685	2M	258B
1399/03/26	156,000	150,010	159,500	155,920	0.86	2,042	2M	264B
1399/03/25	158,740	150,660	158,740	154,590	(1.87)	1,767	952K	147B
1399/03/24	157,000	152,000	158,990	157,530	3.88	1,828	891K	140B
1399/03/21	147,200	147,200	156,666	151,643	0.10	1,894	2M	315B
1399/03/20	145,504	145,504	155,200	151,490	(0.69)	1,332	669K	101B
1399/03/19	160,225	144,967	160,225	152,545	(0.03)	1,775	1M	217B
1399/03/18	157,000	149,990	157,119	152,596	1.98	2,588	1M	175B
1399/03/17	149,640	149,000	149,640	149,639	5.00	1,373	1M	160B
1399/03/13	137,999	136,500	143,116	142,515	4.56	1,818	1M	208B
1399/03/12	135,800	131,998	138,480	136,301	3.26	1,005	1M	143B
1399/03/11	138,000	131,021	139,000	131,997	(4.29)	1,285	2M	247B
1399/03/10	138,994	136,500	140,800	137,916	1.66	1,300	706K	97B
1399/03/07	129,301	128,313	139,000	135,659	0.52	1,488	1M	203B
1399/03/06	140,000	133,923	141,990	134,961	(3.63)	1,271	1M	190B
1399/03/03	143,990	135,869	145,000	140,971	(1.43)	2,576	3M	357B
1399/02/31	143,020	142,500	143,020	143,020	5.00	2,385	4M	565B
1399/02/30	136,210	136,210	136,210	136,210	5.00	1,506	4M	585B
1399/02/29	129,724	129,724	129,724	129,724	5.00	1,022	2M	297B
1399/02/28	115,000	114,000	125,462	123,547	3.40	1,624	2M	207B
1399/02/27	129,500	118,389	129,500	119,488	(4.12)	1,694	1M	177B
1399/02/24	118,000	115,201	126,240	124,620	3.65	2,519	3M	388B
1399/02/23	125,740	119,453	126,000	120,229	(4.38)	1,544	2M	192B
1399/02/22	129,000	125,009	130,000	125,740	(4.44)	2,029	2M	248B
1399/02/21	134,100	129,078	135,600	131,588	(3.15)	2,439	2M	202B
1399/02/20	133,955	130,510	137,301	135,871	3.91	2,349	1M	176B
1399/02/17	133,000	128,213	134,999	130,763	(3.11)	2,518	2M	208B
1399/02/16	135,000	131,225	143,000	134,961	(2.29)	3,372	3M	346B
1399/02/15	143,000	135,000	143,000	138,131	0.73	4,165	3M	377B
1399/02/14	137,137	137,000	137,137	137,136	5.00	4,309	5M	670B
1399/02/13	129,814	129,000	130,689	130,607	4.93	1,911	3M	359B
1399/02/10	120,031	119,900	125,694	124,466	3.97	3,034	3M	332B
1399/02/09	124,600	118,374	124,600	119,709	(3.93)	3,438	3M	356B
1399/02/08	125,000	121,049	127,990	124,604	(2.21)	2,429	1M	179B
1399/02/07	133,998	121,965	133,998	127,420	(0.69)	2,688	2M	301B
1399/02/06	125,999	123,400	129,586	128,302	3.96	3,216	3M	394B
1399/02/03	124,800	118,200	125,096	123,416	(0.39)	2,502	2M	218B
1399/02/02	128,000	120,001	128,000	123,901	1.32	2,052	2M	286B
1399/02/01	122,300	120,493	126,000	122,283	(3.59)	2,979	2M	229B
1399/01/31	132,000	124,409	133,200	126,834	(3.15)	3,867	3M	404B
1399/01/30	132,000	127,276	133,999	130,956	1.74	3,372	2M	251B
1399/01/27	128,000	120,536	132,905	128,711	1.44	3,185	3M	416B
1399/01/26	128,000	122,486	131,000	126,880	(1.59)	4,015	3M	369B
1399/01/25	130,000	126,001	132,000	128,932	6.07	1,878	2M	304B
1399/01/18	120,689	120,689	127,700	121,553	(4.32)	4,620	3M	319B
1399/01/17	128,376	121,000	128,376	127,041	3.91	7,401	3M	436B
1399/01/16	122,264	121,100	122,264	122,263	5.00	3,155	3M	332B
1399/01/11	116,442	116,270	116,442	116,442	5.00	3,181	4M	469B
1399/01/10	111,074	105,801	111,074	110,898	4.83	2,807	3M	327B
1399/01/09	105,785	105,785	105,785	105,785	5.00	670	610K	65B
1399/01/06	96,908	96,908	101,753	100,748	9.16	1,571	4M	419B
1398/12/28	95,000	92,626	95,000	92,294	1.64	502	231K	22B
1398/12/27	91,170	84,150	92,171	90,806	3.44	2,607	2M	211B
1398/12/26	87,110	87,000	88,013	87,782	4.72	1,379	1M	91B
1398/12/25	77,711	77,711	85,626	83,822	2.79	1,814	1M	121B
1398/12/24	85,880	81,162	85,880	81,549	(4.55)	1,671	1M	115B
1398/12/21	84,799	83,000	86,699	85,433	2.33	1,392	1M	89B
1398/12/20	81,500	80,813	84,853	83,488	3.31	1,770	1M	114B
1398/12/19	81,521	78,758	83,300	80,813	(2.52)	2,152	2M	147B
1398/12/17	86,000	81,835	86,000	82,901	(3.43)	1,857	1M	100B
1398/12/14	88,873	84,600	88,873	85,842	(1.59)	2,202	2M	130B
1398/12/13	89,000	83,001	89,887	87,226	0.82	2,765	2M	172B
1398/12/12	86,516	84,561	86,516	86,513	5.00	3,139	4M	367B
1398/12/11	82,500	81,111	82,576	82,397	4.77	1,961	2M	185B
1398/12/10	74,300	74,200	79,149	78,644	4.33	3,081	3M	259B
1398/12/07	75,902	74,200	76,142	75,380	0.18	1,458	1M	79B
1398/12/06	74,999	73,990	76,000	75,241	1.21	2,116	2M	139B
1398/12/05	75,988	73,866	75,988	74,338	(1.38)	1,256	1M	83B
1398/12/04	75,491	74,500	76,401	75,382	0.99	1,582	1M	103B
1398/12/03	72,500	72,500	75,490	74,640	(1.99)	1,086	1M	93B
1398/11/30	76,022	73,564	76,900	76,158	(0.29)	1,045	703K	54B
1398/11/29	77,000	74,810	78,050	76,383	(2.18)	736	457K	35B
1398/11/28	77,310	76,616	79,300	78,085	(1.66)	940	794K	62B
1398/11/27	77,989	77,001	80,000	79,404	0.84	700	2M	154B
1398/11/26	79,401	76,831	79,998	78,742	2.03	919	1M	81B
1398/11/23	77,380	75,012	78,000	77,179	0.87	762	1M	90B
1398/11/21	78,900	74,954	79,500	76,515	(3.02)	1,017	881K	67B
1398/11/20	77,888	76,000	80,000	78,898	0.56	995	839K	66B
1398/11/19	79,807	76,503	80,600	78,461	(1.96)	1,535	1M	84B
1398/11/16	82,099	79,000	82,099	80,030	1.72	1,695	902K	72B
1398/11/15	78,889	77,101	78,889	78,677	4.72	2,271	2M	185B
1398/11/14	75,133	75,133	75,133	75,133	5.00	844	9M	674B
1398/11/13	70,000	70,000	71,626	71,556	4.90	1,327	3M	182B
1398/11/12	69,099	67,720	69,980	68,216	0.14	1,049	5M	328B
1398/11/08	67,615	67,615	69,000	68,123	(0.78)	1,032	490K	33B
1398/11/07	67,600	67,600	69,440	68,656	0.45	639	318K	22B
1398/11/06	69,015	67,800	69,200	68,351	(1.45)	1,070	646K	44B
1398/11/05	68,100	68,100	69,800	69,358	0.72	983	542K	38B
1398/11/02	68,300	67,701	69,200	68,863	(0.17)	755	436K	30B
1398/11/01	68,001	67,970	70,000	68,979	1.68	954	509K	35B
1398/10/30	68,490	67,495	68,490	67,841	0.28	842	370K	25B
1398/10/29	68,000	67,011	68,000	67,650	(0.06)	764	504K	34B
1398/10/28	67,999	66,949	68,500	67,693	(0.19)	1,599	2M	107B
1398/10/25	68,000	67,013	68,500	67,821	(1.2)	678	400K	27B
1398/10/24	70,362	67,813	71,000	68,643	(1.11)	869	960K	66B
1398/10/23	69,880	67,102	70,299	69,410	3.58	869	604K	42B
1398/10/22	67,012	67,012	67,012	67,012	5.00	589	1M	95B
1398/10/21	63,821	63,821	63,821	63,821	2.00	57	306K	20B
1398/10/18	62,570	62,570	62,600	62,570	(2.0)	545	814K	51B
1398/10/17	64,120	62,604	67,000	63,846	(3.11)	916	1M	78B
1398/10/15	63,100	63,100	67,999	65,898	(0.53)	979	766K	50B
1398/10/14	66,174	66,174	69,656	66,247	(4.89)	1,291	3M	211B
1398/10/11	70,304	69,020	71,310	69,656	(0.89)	587	340K	24B
1398/10/10	71,500	69,100	71,500	70,278	(0.02)	602	302K	21B
1398/10/09	69,650	69,000	71,523	70,295	1.23	926	1M	75B
1398/10/08	70,000	68,999	70,100	69,440	(0.32)	722	662K	46B
1398/10/07	68,515	68,515	70,200	69,661	1.67	745	544K	38B
1398/10/04	68,951	68,000	70,000	68,515	(0.64)	561	252K	17B
1398/10/03	68,121	68,121	69,939	68,956	(0.43)	512	661K	46B
1398/10/02	68,600	67,901	70,095	69,255	0.36	861	1M	75B
1398/10/01	70,576	68,721	71,000	69,010	(0.88)	623	198K	14B
1398/09/30	70,000	68,001	70,575	69,626	0.47	684	950K	66B
1398/09/27	68,880	67,301	71,700	69,297	0.23	772	465K	32B
1398/09/26	70,865	68,000	70,865	69,138	(2.38)	1,424	891K	62B
1398/09/25	71,586	70,000	72,700	70,823	(0.62)	792	446K	32B
1398/09/24	73,970	69,486	73,970	71,264	0.67	1,149	624K	45B
1398/09/23	68,190	68,190	71,033	70,790	4.64	1,511	2M	129B
1398/09/20	66,727	65,002	69,090	67,651	0.73	758	478K	32B
1398/09/19	66,500	66,072	67,999	67,159	(0.7)	990	660K	44B
1398/09/18	68,500	67,000	68,500	67,632	1.58	1,238	595K	40B
1398/09/17	66,006	64,800	67,077	66,579	4.22	1,960	3M	169B
1398/09/16	62,259	61,900	64,417	63,883	4.13	1,823	4M	266B
1398/09/13	61,000	60,300	62,334	61,350	0.57	630	983K	60B
1398/09/12	61,002	60,350	61,554	61,003	(0.03)	515	411K	25B
1398/09/11	62,000	60,355	62,000	61,019	(0.51)	579	374K	23B
1398/09/10	61,999	60,900	61,999	61,331	(0.81)	586	189K	12B
1398/09/09	60,505	60,500	62,350	61,832	1.59	624	270K	17B
1398/09/06	60,002	59,989	62,500	60,864	0.62	768	665K	40B
1398/09/05	61,399	60,142	61,500	60,486	0.84	520	188K	11B
1398/09/04	60,099	59,700	60,956	59,980	0.06	715	794K	48B
1398/09/03	60,000	59,501	60,289	59,947	(0.45)	524	226K	14B
1398/09/02	60,800	59,980	61,000	60,218	(1.29)	652	229K	14B
1398/08/29	61,020	60,700	61,990	61,004	(0.02)	350	155K	9B
1398/08/28	60,700	60,111	61,500	61,018	0.52	331	185K	11B
1398/08/27	60,022	59,880	61,600	60,702	0.19	443	277K	17B
1398/08/26	61,700	60,000	62,100	60,585	(2.65)	464	267K	16B
1398/08/25	62,999	62,000	62,999	62,234	(0.6)	388	192K	12B
1398/08/22	62,751	62,001	62,990	62,609	(0.6)	398	306K	19B
1398/08/21	62,990	62,350	63,290	62,987	1.83	730	519K	33B
1398/08/20	61,701	61,013	62,700	61,854	(0.62)	438	258K	16B
1398/08/19	62,100	61,600	62,897	62,240	(1.09)	323	127K	8B
1398/08/18	63,100	62,100	63,700	62,923	0.08	519	475K	30B
1398/08/14	62,110	62,110	63,300	62,874	0.04	320	262K	16B
1398/08/13	63,685	62,108	63,686	62,846	(1.32)	444	381K	24B
1398/08/12	63,578	63,010	64,490	63,685	0.17	405	348K	22B
1398/08/11	65,000	62,001	65,000	63,578	(1.27)	641	320K	20B
1398/08/08	65,699	63,950	65,699	64,398	0.01	767	498K	32B
1398/08/06	61,540	61,540	65,000	64,389	3.69	893	495K	32B
1398/08/04	62,000	61,500	62,500	62,096	0.98	805	407K	25B
1398/08/01	61,477	60,701	61,989	61,492	2.28	837	2M	142B
1398/07/30	58,599	58,599	61,000	60,123	1.17	621	2M	97B
1398/07/29	58,900	58,100	60,000	59,428	0.42	496	389K	23B
1398/07/28	60,113	58,100	60,113	59,179	(0.91)	516	153K	9B
1398/07/24	59,000	59,000	60,550	59,722	1.91	464	206K	12B
1398/07/23	60,000	57,010	60,000	58,602	(2.24)	590	436K	26B
1398/07/22	60,000	59,700	60,300	59,947	(1.0)	450	253K	15B
1398/07/21	60,875	60,000	61,190	60,553	(0.72)	621	754K	46B
1398/07/20	60,135	60,135	61,500	60,995	1.46	570	413K	25B
1398/07/17	59,988	57,200	61,250	60,117	0.87	696	554K	33B
1398/07/16	61,500	58,300	61,953	59,599	(2.64)	834	424K	25B
1398/07/15	62,263	60,000	62,263	61,215	0.24	628	385K	24B
1398/07/14	62,497	60,050	62,497	61,067	(1.22)	521	569K	35B
1398/07/13	64,000	59,172	64,000	61,821	(0.75)	957	1M	73B
1398/07/10	62,011	62,011	63,500	62,286	(2.37)	600	766K	48B
1398/07/09	65,779	62,078	65,779	63,799	(1.84)	897	1M	77B
1398/07/08	65,000	64,506	65,200	64,998	1.26	718	758K	49B
1398/07/07	64,899	63,610	64,899	64,191	0.91	823	502K	32B
1398/07/06	62,599	61,900	64,898	63,610	2.75	1,002	496K	32B
1398/07/03	62,470	61,000	62,500	61,909	0.28	742	441K	27B
1398/07/02	61,400	60,500	62,625	61,734	0.74	830	382K	24B
1398/07/01	59,613	59,613	62,000	61,280	3.10	1,018	1M	79B
1398/06/31	59,131	58,338	59,999	59,438	0.02	590	902K	54B
1398/06/30	58,020	57,900	60,501	59,429	0.82	503	463K	28B
1398/06/27	60,000	58,100	60,000	58,946	(1.01)	602	584K	34B
1398/06/26	59,122	58,991	60,000	59,549	(1.0)	650	643K	38B
1398/06/25	60,101	59,596	61,080	60,151	0.08	919	1M	71B
1398/06/24	61,480	59,500	61,480	60,101	(1.01)	783	602K	36B
1398/06/23	60,990	60,000	61,500	60,714	(0.45)	916	679K	41B
1398/06/20	60,500	59,803	61,500	60,990	1.92	731	540K	33B
1398/06/17	59,003	59,003	60,461	59,842	0.38	880	939K	56B
1398/06/16	59,800	58,951	60,150	59,613	0.16	826	433K	26B
1398/06/13	58,202	58,202	60,666	59,517	0.33	762	427K	25B
1398/06/12	58,614	58,614	60,000	59,321	(0.18)	685	320K	19B
1398/06/11	61,000	58,000	61,080	59,428	(1.28)	856	387K	23B
1398/06/10	60,000	59,800	61,182	60,200	(0.72)	805	384K	23B
1398/06/09	62,000	59,440	62,000	60,638	0.37	868	664K	40B
1398/06/06	59,000	57,900	62,669	60,415	0.85	864	596K	36B
1398/06/05	59,490	58,005	60,800	59,905	(0.41)	826	991K	59B
1398/06/04	60,202	59,601	60,600	60,152	0.27	1,128	601K	36B
1398/06/03	58,780	58,002	60,415	59,993	3.90	1,418	998K	60B
1398/06/02	56,750	56,000	58,790	57,743	1.76	1,108	1M	59B
1398/05/30	56,534	55,301	57,500	56,745	2.15	984	725K	41B
1398/05/28	56,000	55,335	56,000	55,548	(1.46)	1,107	791K	44B
1398/05/27	57,500	55,750	57,500	56,371	(0.3)	712	797K	45B
1398/05/26	56,100	55,850	57,061	56,540	(0.32)	670	384K	22B
1398/05/23	56,710	55,901	58,101	56,720	(0.42)	851	684K	39B
1398/05/22	57,002	56,594	58,000	56,957	0.64	730	674K	38B
1398/05/20	55,950	55,300	57,111	56,594	1.08	664	444K	25B
1398/05/19	56,000	55,071	56,750	55,992	0.06	930	948K	53B
1398/05/16	56,795	54,752	56,995	55,958	0.22	818	823K	46B
1398/05/15	56,202	55,303	56,999	55,837	(2.49)	956	587K	33B
1398/05/14	58,891	56,300	58,891	57,260	(0.64)	914	518K	30B
1398/05/13	57,100	56,651	58,214	57,626	3.94	1,228	676K	39B
1398/05/12	54,150	54,150	56,744	55,443	2.56	1,295	964K	53B
1398/05/09	55,225	53,750	55,225	54,057	(2.16)	1,633	1M	75B
1398/05/08	55,700	55,000	56,485	55,251	(1.96)	975	859K	47B
1398/05/07	56,669	55,501	56,999	56,358	0.27	759	587K	33B
1398/05/06	55,003	55,003	56,700	56,209	2.12	1,025	944K	53B
1398/05/05	55,200	54,699	56,000	55,044	(2.22)	1,284	952K	52B
1398/05/02	57,530	55,002	57,530	56,294	(2.16)	1,605	2M	87B
1398/05/01	59,210	56,601	59,500	57,539	(2.7)	1,595	1M	65B
1398/04/31	61,000	58,771	61,000	59,137	(0.86)	1,485	637K	38B
1398/04/30	59,999	58,800	60,000	59,652	2.27	1,847	914K	54B
1398/04/29	56,715	56,715	58,520	58,327	4.65	2,499	3M	169B
1398/04/26	55,619	54,823	56,550	55,734	0.23	1,117	876K	49B
1398/04/25	56,715	54,101	56,845	55,605	0.06	1,455	2M	102B
1398/04/24	55,221	54,511	56,200	55,570	2.03	1,435	1M	66B
1398/04/23	54,990	54,000	54,990	54,463	0.56	1,066	615K	34B
1398/04/22	53,951	53,703	55,501	54,159	0.34	1,814	564K	31B
1398/04/19	53,604	52,960	54,900	53,978	0.69	1,489	1M	61B
1398/04/18	53,849	53,500	53,980	53,608	(0.45)	1,140	1M	54B
1398/04/17	54,670	53,399	54,735	53,853	(0.57)	1,257	697K	38B
1398/04/16	54,729	53,201	54,900	54,163	1.31	1,286	1M	79B
1398/04/15	54,600	53,001	54,600	53,464	1.00	1,173	672K	36B
1398/04/12	53,000	52,000	53,932	52,935	1.18	1,558	849K	45B
1398/04/11	53,749	52,000	53,749	52,319	(2.25)	1,879	1M	67B
1398/04/10	56,000	52,700	56,000	53,525	(2.46)	2,561	2M	124B
1398/04/09	55,139	52,514	55,139	54,873	4.49	3,445	3M	187B
1398/04/05	52,530	52,009	52,535	52,514	4.96	904	1M	63B
1398/04/04	49,001	49,000	51,451	50,034	7.27	2,711	3M	174B
1398/03/26	49,200	48,000	49,666	49,342	4.31	2,653	3M	159B
1398/03/25	45,710	45,710	47,824	47,301	3.85	1,621	2M	96B
1398/03/22	46,321	44,950	46,400	45,547	1.85	1,190	2M	93B
1398/03/21	45,001	43,000	46,620	44,721	(0.22)	1,457	2M	85B
1398/03/20	46,000	44,190	46,000	44,819	0.76	1,491	979K	44B
1398/03/19	44,655	43,180	44,656	44,483	4.59	1,710	2M	72B
1398/03/18	42,655	41,481	43,179	42,530	3.42	1,212	936K	40B
1398/03/13	40,999	40,880	41,304	41,123	1.21	929	562K	23B
1398/03/12	40,100	40,100	40,860	40,633	1.57	991	1M	45B
1398/03/11	39,270	39,000	41,000	40,005	1.93	1,368	2M	86B
1398/03/08	39,000	38,850	39,825	39,248	3.46	966	920K	36B
1398/03/07	38,500	37,120	39,500	37,934	0.12	1,371	2M	88B
1398/03/05	37,580	37,300	38,934	37,887	(0.83)	1,433	2M	65B
1398/03/04	39,761	37,510	39,880	38,203	(2.0)	1,011	766K	29B
1398/03/01	38,735	38,000	39,429	38,982	3.81	1,211	1M	43B
1398/02/31	37,000	37,000	37,605	37,553	4.85	1,204	2M	65B
1398/02/30	34,601	34,403	36,512	35,815	2.99	970	603K	22B
1398/02/29	35,001	34,150	35,880	34,774	(1.83)	988	2M	64B
1398/02/28	35,500	34,700	36,250	35,424	(1.77)	1,107	1M	41B
1398/02/25	36,700	35,200	36,728	36,062	(2.25)	1,094	2M	57B
1398/02/24	37,000	36,617	37,090	36,891	2.35	1,064	776K	29B
1398/02/23	34,602	34,602	36,433	36,044	3.88	1,147	2M	56B
1398/02/22	35,599	34,022	35,599	34,699	(1.56)	1,009	652K	23B
1398/02/21	34,912	34,520	35,789	35,250	1.87	1,275	833K	29B
1398/02/18	34,000	33,870	35,150	34,602	3.31	1,407	1M	51B
1398/02/17	34,080	32,400	35,720	33,492	(1.74)	1,837	2M	63B
1398/02/16	35,002	33,944	35,150	34,086	(4.6)	1,685	2M	81B
1398/02/15	36,765	34,411	37,099	35,730	(1.34)	1,472	1M	41B
1398/02/14	35,599	35,599	36,500	36,214	2.45	1,270	817K	30B
1398/02/11	34,900	34,300	36,400	35,349	1.55	1,331	1M	46B
1398/02/10	35,379	33,272	36,100	34,808	(0.61)	2,189	2M	55B
1398/02/09	34,550	34,104	35,280	35,023	4.24	2,403	2M	54B
1398/02/08	33,509	32,800	33,717	33,600	4.63	1,741	2M	60B
1398/02/07	31,428	31,201	32,336	32,112	4.27	1,560	4M	115B
1398/02/04	30,000	30,000	31,428	30,797	2.56	1,099	983K	30B
1398/02/03	29,300	29,200	30,308	30,027	0.31	971	726K	22B
1398/02/02	30,763	29,500	30,763	29,933	(0.15)	1,132	794K	24B
1398/01/31	28,900	28,861	30,424	29,977	3.45	1,684	2M	47B
1398/01/28	28,501	28,401	29,450	28,976	(1.07)	1,037	2M	46B
1398/01/27	29,400	28,300	29,940	29,288	(0.05)	1,360	2M	61B
1398/01/26	28,711	28,500	29,999	29,303	1.99	1,272	1M	43B
1398/01/25	28,970	28,200	29,300	28,732	(0.77)	1,591	2M	49B
1398/01/24	29,370	28,630	29,370	28,955	(0.36)	1,514	2M	47B
1398/01/21	29,300	28,710	29,450	29,059	2.76	1,564	1M	34B
1398/01/20	27,530	27,200	28,900	28,279	2.72	2,046	2M	61B
1398/01/19	27,200	27,173	27,790	27,531	1.32	1,498	2M	47B
1398/01/18	27,089	26,999	27,380	27,173	(0.59)	2,893	3M	76B
1398/01/17	27,840	26,900	27,849	27,334	(2.0)	2,386	1M	40B
1398/01/11	28,498	27,504	28,498	27,892	(0.73)	2,457	2M	59B
1398/01/10	28,290	27,850	28,380	28,098	2.10	2,080	2M	49B
1398/01/07	27,500	27,000	28,390	27,521	0.90	2,319	2M	52B
1398/01/06	27,320	26,606	27,325	27,276	4.81	3,294	4M	113B
1398/01/05	25,470	25,110	26,397	26,024	3.52	1,747	2M	52B
1397/12/28	24,600	24,600	25,450	25,140	2.43	1,930	2M	49B
1397/12/27	24,401	24,350	24,890	24,543	1.25	2,322	3M	71B
1397/12/26	24,004	24,004	24,499	24,241	2.11	2,449	2M	53B
1397/12/25	23,300	23,241	24,200	23,740	2.15	5,298	4M	92B
1397/12/22	22,917	22,917	23,400	23,241	0.13	11,578	3M	64B
1397/12/21	23,158	23,100	23,396	23,210	0.22	6,142	2M	35B
1397/12/20	23,015	22,931	23,485	23,159	(0.18)	5,646	2M	48B
1397/12/19	23,201	23,056	23,600	23,200	0.63	6,586	2M	52B
1397/12/18	22,700	22,700	23,500	23,054	1.37	5,651	3M	60B
1397/12/15	22,560	22,505	22,883	22,743	0.11	3,231	2M	36B
1397/12/14	22,989	22,555	22,989	22,719	(0.38)	4,921	3M	64B
1397/12/13	22,701	22,560	23,050	22,805	0.18	5,396	3M	73B
1397/12/12	22,608	22,555	22,999	22,765	(0.16)	8,261	3M	67B
1397/12/11	23,300	22,600	23,350	22,802	(3.14)	15,325	13M	293B
1397/12/08	23,499	23,250	23,989	23,541	0.62	11,217	4M	99B
1397/12/07	22,970	22,500	23,900	23,395	1.55	22,494	16M	384B
1397/12/06	22,650	22,374	23,389	23,039	3.43	54,716	11M	256B
1397/12/05	22,000	20,244	22,374	22,276	4.54	80,888	25M	562B
1397/12/04	21,480	19,571	21,480	21,309	3.44	128,107	25M	543B
1397/12/01	20,601	20,601	20,601	20,601	5.00	11,422	6M	133B
1397/11/30	19,620	19,620	19,620	19,620	5.00	6,216	7M	138B
1397/11/29	18,686	18,686	18,686	18,686	5.00	1,677	10M	179B
1397/11/28	17,797	17,797	17,797	17,797	5.00	499	1M	19B
1397/11/27	16,950	16,950	16,950	16,950	1595.00	386,816	63M	1T