Name: توسعه سامانه ی نرم افزاری نگین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
توسعه سامانه ی نرم افزاری نگین
توسن(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	0	11,870	12,070	12,040	2.73	291	8M	94B
1405/06/28	11,780	11,480	11,980	11,720	(0.51)	2,622	54M	638B
1405/06/25	11,800	11,760	12,100	11,780	(2.81)	2,206	48M	563B
1405/06/24	12,380	12,010	12,680	12,120	(2.1)	2,771	42M	513B
1405/06/23	12,390	12,380	12,900	12,380	(2.98)	1,939	45M	558B
1405/06/22	12,960	12,380	13,120	12,760	0.0	3,135	42M	540B
1405/06/21	13,340	12,590	13,340	12,760	(1.62)	4,045	51M	648B
1405/06/18	12,970	12,900	12,970	12,970	2.94	1,566	28M	362B
1405/06/17	12,600	12,600	12,600	12,600	2.94	309	3M	33B
1405/06/16	12,240	12,240	12,240	12,240	2.94	395	3M	42B
1405/06/15	11,890	11,820	11,890	11,890	2.94	1,227	24M	284B
1405/06/14	11,550	11,450	11,550	11,550	2.94	1,691	34M	395B
1405/06/11	10,880	10,860	11,520	11,220	0.27	1,929	32M	354B
1405/06/10	11,440	10,780	11,440	11,190	0.72	2,236	43M	478B
1405/06/09	11,200	10,640	11,280	11,110	1.37	2,351	23M	261B
1405/06/08	10,950	10,760	11,030	10,960	2.33	1,468	17M	184B
1405/06/07	10,950	10,760	11,030	10,960	2.33	1,468	17M	184B
1405/06/04	10,760	10,450	10,760	10,710	2.49	1,905	32M	339B
1405/06/03	10,490	10,250	10,490	10,450	2.55	2,323	64M	665B
1405/06/02	10,180	10,180	10,390	10,190	(2.86)	3,359	88M	893B
1405/06/01	10,900	10,400	10,900	10,490	(2.15)	2,156	27M	285B
1405/05/31	10,800	10,510	10,800	10,720	2.19	1,971	34M	365B
1405/05/28	10,030	9,990	10,590	10,490	1.94	1,399	62M	651B
1405/05/27	10,620	10,020	10,620	10,290	(0.29)	2,928	68M	704B
1405/05/26	10,320	10,320	10,320	10,320	2.99	550	18M	188B
1405/05/25	9,850	9,820	10,050	10,020	2.66	1,623	27M	270B
1405/05/24	9,810	9,320	9,810	9,760	2.41	2,542	80M	784B
1405/05/21	9,500	9,340	9,850	9,530	(0.94)	2,744	82M	778B
1405/05/20	9,500	9,340	9,850	9,530	(0.94)	2,744	82M	778B
1405/05/19	9,900	9,500	10,040	9,620	(1.74)	3,406	99M	952B
1405/05/18	9,860	9,370	9,860	9,790	2.19	4,373	163M	2T
1405/05/17	9,580	9,580	9,580	9,580	2.90	164	3M	27B
1405/05/14	9,310	9,310	9,310	9,310	2.99	151	2M	23B
1405/05/13	9,040	9,040	9,040	9,040	2.96	143	1M	11B
1405/05/12	9,040	9,040	9,040	9,040	2.96	143	1M	11B
1405/05/11	8,780	8,780	8,780	8,780	2.93	407	14M	119B
1405/05/10	8,500	8,390	8,530	8,530	2.90	1,768	84M	714B
1405/05/07	8,190	8,150	8,450	8,290	(1.31)	1,970	62M	517B
1405/05/06	8,350	8,290	8,660	8,410	(1.52)	3,366	140M	1T
1405/05/05	8,590	8,180	8,590	8,540	2.40	6,554	358M	3T
1405/05/04	8,340	8,340	8,340	8,340	2.96	1,258	137M	1T
1405/05/03	8,100	8,100	8,100	8,100	(2.99)	1,002	69M	558B
1405/04/31	8,350	8,350	8,350	8,350	(2.91)	2,687	243M	2T
1405/04/30	8,600	8,600	8,600	8,600	2.99	89	4M	31B
1405/04/29	8,350	8,350	8,350	8,350	2.96	256	20M	165B
1405/04/28	8,110	8,110	8,110	8,110	2.92	593	48M	386B
1405/04/27	7,880	7,880	7,880	7,880	2.87	269	10M	83B
1405/04/24	7,660	7,660	7,660	7,660	2.96	74	904K	7B
1405/04/23	7,440	7,440	7,440	7,440	2.90	160	8M	62B
1405/04/22	7,230	7,230	7,230	7,230	2.99	132	4M	31B
1405/04/21	7,020	7,020	7,020	7,020	2.93	200	9M	67B
1405/04/20	6,820	6,820	6,820	6,820	2.87	118	3M	18B
1405/04/17	6,630	6,630	6,630	6,630	2.95	220	11M	72B
1405/04/16	6,440	6,440	6,440	6,440	2.88	105	3M	17B
1405/04/15	6,260	6,260	6,260	6,260	2.96	128	3M	16B
1405/04/14	6,260	6,260	6,260	6,260	2.96	128	3M	16B
1405/04/13	6,260	6,260	6,260	6,260	2.96	128	3M	16B
1405/04/10	6,260	6,260	6,260	6,260	2.96	128	3M	16B
1405/04/09	6,080	6,080	6,080	6,080	2.88	76	365K	2B
1405/04/08	5,910	5,910	5,910	5,910	2.96	164	5M	31B
1405/04/07	5,740	5,740	5,740	5,740	2.87	137	8M	46B
1405/04/03	5,580	5,580	5,580	5,580	2.99	200	21M	118B
1405/04/01	5,418	5,418	5,418	5,418	2.98	515	72M	390B
1405/03/31	5,261	5,261	5,261	5,261	3.00	822	122M	640B
1405/03/30	5,108	5,108	5,108	5,108	2.98	147	2M	9B
1405/03/27	4,960	4,960	4,960	4,960	2.99	457	63M	314B
1405/03/26	4,816	4,816	4,816	4,816	2.99	207	20M	97B
1405/03/24	4,676	4,676	4,676	4,676	3.00	10	264K	1B
1405/03/23	4,540	4,540	4,540	4,540	2.99	290	40M	180B
1405/03/20	4,408	4,408	4,408	4,408	2.99	303	34M	152B
1405/03/19	4,280	4,280	4,280	4,280	2.98	59	1M	6B
1405/03/18	4,156	4,156	4,156	4,156	3.00	196	7M	31B
1405/03/17	4,035	4,035	4,035	4,035	2.99	115	5M	20B
1405/03/16	3,918	3,918	3,918	3,918	3.00	94	6M	23B
1405/03/13	3,804	3,804	3,804	3,804	2.98	139	4M	14B
1405/03/12	3,694	3,694	3,694	3,694	2.98	512	78M	289B
1405/03/11	3,587	3,587	3,587	3,587	2.99	107	10M	36B
1405/03/10	3,483	3,483	3,483	3,483	2.99	106	10M	35B
1405/03/09	3,382	3,382	3,382	3,382	2.98	172	20M	68B
1405/03/06	3,284	3,284	3,284	3,284	2.98	91	5M	17B
1405/03/05	3,284	3,284	3,284	3,284	2.98	91	5M	17B
1405/03/04	3,189	3,189	3,189	3,189	2.97	103	3M	9B
1405/03/03	3,097	3,097	3,097	3,097	2.99	122	5M	16B
1405/03/02	4,700	4,700	4,700	4,700	56.30	562	132M	620B
1404/12/05	4,100	3,891	4,100	4,007	0.07	276	7M	26B
1404/12/04	3,946	3,946	4,170	4,004	(1.57)	477	14M	58B
1404/12/03	4,068	4,068	4,068	4,068	(2.98)	46	967K	4B
1404/12/02	4,350	4,177	4,350	4,193	(2.62)	111	6M	25B
1404/11/29	4,250	4,200	4,313	4,306	2.82	544	16M	67B
1404/11/28	4,205	4,090	4,205	4,188	2.57	384	8M	34B
1404/11/27	4,100	3,961	4,117	4,083	2.13	395	9M	38B
1404/11/26	4,165	3,986	4,165	3,998	(2.7)	288	6M	23B
1404/11/25	4,185	4,001	4,190	4,109	1.01	442	8M	32B
1404/11/21	4,110	3,977	4,110	4,068	1.85	381	6M	26B
1404/11/20	4,191	3,971	4,191	3,994	(2.42)	512	11M	42B
1404/11/19	4,223	4,000	4,223	4,093	(0.17)	564	18M	73B
1404/11/18	4,100	4,050	4,100	4,100	2.99	234	8M	32B
1404/11/14	4,189	3,953	4,189	3,981	(2.31)	538	13M	52B
1404/11/13	4,087	4,000	4,087	4,075	2.70	393	8M	32B
1404/11/12	4,140	3,903	4,140	3,968	(1.37)	670	15M	60B
1404/11/11	4,199	3,966	4,199	4,023	(1.59)	509	20M	79B
1404/11/08	4,100	4,000	4,186	4,088	0.17	1,044	28M	116B
1404/11/07	4,081	4,081	4,081	4,081	(3.0)	106	2M	10B
1404/11/06	4,207	4,207	4,207	4,207	(3.0)	88	5M	19B
1404/11/05	4,448	4,335	4,469	4,337	(2.95)	557	29M	125B
1404/11/04	4,600	4,448	4,649	4,469	(2.53)	530	21M	92B
1404/11/01	4,589	4,507	4,591	4,585	2.85	669	23M	103B
1404/10/30	4,514	4,394	4,550	4,458	(1.24)	828	22M	99B
1404/10/29	4,569	4,402	4,619	4,514	0.62	811	20M	92B
1404/10/28	4,480	4,411	4,487	4,486	2.96	639	17M	78B
1404/10/24	4,356	4,343	4,440	4,357	(2.68)	1,011	40M	176B
1404/10/23	4,521	4,350	4,521	4,477	1.98	1,124	42M	189B
1404/10/22	4,390	4,287	4,392	4,390	2.93	708	27M	120B
1404/10/21	4,242	4,242	4,369	4,265	(2.47)	1,858	66M	282B
1404/10/20	4,373	4,373	4,373	4,373	(2.99)	1,562	56M	246B
1404/10/17	4,720	4,482	4,720	4,508	(2.42)	537	20M	91B
1404/10/16	4,629	4,555	4,700	4,620	(0.24)	2,674	75M	346B
1404/10/15	4,612	4,504	4,750	4,631	0.41	1,903	67M	309B
1404/10/14	4,800	4,573	4,800	4,612	(2.16)	1,124	66M	305B
1404/10/10	4,720	4,628	4,720	4,714	2.86	1,505	74M	349B
1404/10/09	4,620	4,416	4,620	4,583	2.16	1,886	101M	464B
1404/10/08	4,486	4,486	4,486	4,486	2.98	794	74M	333B
1404/10/07	4,350	4,150	4,382	4,356	2.37	988	37M	162B
1404/10/06	4,268	4,199	4,268	4,255	2.68	535	15M	65B
1404/10/03	4,147	4,100	4,147	4,144	2.91	621	15M	61B
1404/10/02	3,988	3,880	4,050	4,027	2.39	1,012	37M	150B
1404/10/01	4,000	3,811	4,034	3,933	0.31	1,271	15M	59B
1404/09/30	3,934	3,826	3,934	3,921	2.64	1,250	47M	183B
1404/09/29	3,820	3,820	3,820	3,820	2.99	593	36M	136B
1404/09/26	3,799	3,673	3,810	3,709	(2.03)	1,537	70M	261B
1404/09/25	3,940	3,750	3,940	3,786	(2.04)	793	28M	108B
1404/09/24	3,820	3,785	3,872	3,865	2.79	872	25M	98B
1404/09/23	3,770	3,631	3,840	3,760	0.62	1,212	18M	67B
1404/09/22	3,691	3,663	3,741	3,737	2.86	875	27M	99B
1404/09/19	3,530	3,524	3,642	3,633	2.74	767	25M	91B
1404/09/18	3,545	3,500	3,570	3,536	0.83	412	10M	36B
1404/09/17	3,442	3,442	3,558	3,507	(0.43)	647	9M	33B
1404/09/16	3,582	3,469	3,612	3,522	(1.43)	778	14M	49B
1404/09/15	3,585	3,530	3,626	3,573	1.02	687	16M	56B
1404/09/12	3,570	3,500	3,640	3,537	(1.78)	960	22M	76B
1404/09/11	3,651	3,552	3,689	3,601	(1.64)	1,355	22M	78B
1404/09/10	3,682	3,597	3,727	3,661	0.33	808	16M	60B
1404/09/09	3,540	3,520	3,658	3,649	2.73	1,068	35M	129B
1404/09/08	3,500	3,500	3,590	3,552	1.66	752	14M	51B
1404/09/05	3,557	3,442	3,590	3,494	(0.96)	745	18M	63B
1404/09/04	3,430	3,430	3,532	3,528	2.86	1,053	39M	139B
1404/09/02	3,390	3,390	3,498	3,430	0.38	999	28M	96B
1404/09/01	3,455	3,390	3,464	3,417	(0.7)	915	20M	68B
1404/08/28	3,499	3,403	3,499	3,441	(0.38)	581	9M	30B
1404/08/27	3,563	3,406	3,563	3,454	(1.12)	580	8M	29B
1404/08/26	3,511	3,441	3,580	3,493	(0.46)	629	10M	36B
1404/08/25	3,559	3,472	3,574	3,509	(1.79)	712	16M	56B
1404/08/24	3,667	3,563	3,700	3,573	(2.72)	541	11M	38B
1404/08/21	3,687	3,600	3,687	3,673	2.60	769	15M	57B
1404/08/10	5,400	5,290	5,430	5,370	1.70	1,191	28M	152B
1404/08/07	5,240	5,100	5,310	5,280	2.33	1,260	24M	125B
1404/08/06	5,310	5,090	5,310	5,160	(1.53)	1,015	20M	102B
1404/08/05	5,340	5,160	5,440	5,240	(1.32)	982	19M	97B
1404/08/04	5,290	5,180	5,330	5,310	2.51	966	50M	268B
1404/08/03	5,260	5,040	5,290	5,180	(0.17)	1,042	30M	153B
1404/07/30	5,180	5,096	5,204	5,189	2.69	923	32M	166B
1404/07/29	5,059	4,970	5,064	5,053	2.77	697	21M	106B
1404/07/28	4,740	4,734	4,927	4,917	2.78	765	33M	160B
1404/07/27	4,850	4,721	4,931	4,784	(0.71)	750	18M	86B
1404/07/26	4,709	4,709	4,832	4,818	2.69	589	21M	99B
1404/07/23	4,689	4,689	4,786	4,692	(2.94)	712	18M	85B
1404/07/22	4,950	4,802	4,977	4,834	(2.34)	608	8M	40B
1404/07/21	4,921	4,831	5,065	4,950	0.65	936	14M	67B
1404/07/20	4,909	4,811	4,923	4,918	2.89	477	13M	63B
1404/07/19	4,700	4,664	4,836	4,780	0.74	602	8M	38B
1404/07/16	4,773	4,653	4,773	4,745	2.40	931	25M	121B
1404/07/15	4,450	4,450	4,638	4,634	2.91	411	12M	56B
1404/07/14	4,471	4,431	4,577	4,503	0.81	460	8M	37B
1404/07/13	4,516	4,391	4,516	4,467	1.87	492	7M	30B
1404/07/12	4,391	4,391	4,391	4,385	2.84	229	3M	15B
1404/07/09	4,249	4,249	4,384	4,264	(2.65)	573	14M	60B
1404/07/08	4,514	4,374	4,516	4,380	(2.86)	498	10M	43B
1404/07/07	4,514	4,420	4,514	4,509	2.87	456	14M	63B
1404/07/06	4,383	4,383	4,383	4,383	2.98	164	4M	16B
1404/07/05	4,091	4,091	4,263	4,256	2.83	255	5M	22B
1404/07/02	4,090	4,090	4,190	4,139	(1.33)	322	4M	18B
1404/07/01	4,278	4,100	4,279	4,195	(0.07)	314	4M	19B
1404/06/31	4,127	4,127	4,300	4,198	(1.32)	586	14M	57B
1404/06/30	4,254	4,254	4,254	4,254	(2.99)	134	6M	24B
1404/06/29	4,334	4,334	4,334	4,385	(1.86)	55	2M	9B
1404/06/26	4,450	4,406	4,510	4,468	(0.91)	301	3M	15B
1404/06/25	4,600	4,498	4,614	4,509	(2.76)	573	10M	44B
1404/06/24	4,766	4,601	4,794	4,637	(2.23)	1,050	26M	122B
1404/06/23	4,697	4,654	4,763	4,743	2.55	680	19M	88B
1404/06/22	4,640	4,501	4,693	4,625	1.49	483	9M	41B
1404/06/18	4,580	4,470	4,689	4,557	(0.5)	532	13M	57B
1404/06/17	4,540	4,481	4,588	4,580	2.81	609	15M	67B
1404/06/16	4,660	4,439	4,660	4,455	(2.64)	1,829	46M	207B
1404/06/15	4,615	4,566	4,795	4,576	(2.78)	963	24M	111B
1404/06/12	4,767	4,660	4,840	4,707	(0.04)	590	12M	54B
1404/06/11	4,759	4,580	4,767	4,709	1.73	457	12M	57B
1404/06/09	4,505	4,505	4,726	4,629	(0.32)	377	8M	38B
1404/06/08	4,600	4,598	4,612	4,644	(2.03)	132	2M	10B
1404/06/05	4,700	4,640	4,850	4,740	0.42	257	3M	16B
1404/06/04	4,900	4,710	4,900	4,720	(2.68)	383	6M	26B
1404/06/03	5,050	4,830	5,050	4,850	(2.41)	237	4M	20B
1404/06/01	5,230	4,960	5,230	4,970	(2.74)	635	18M	87B
1404/05/29	5,230	5,040	5,230	5,110	0.0	572	17M	89B
1404/05/28	5,100	5,000	5,120	5,110	2.61	430	11M	55B
1404/05/27	5,200	4,950	5,240	4,980	(2.35)	659	15M	76B
1404/05/26	4,930	4,930	5,110	5,100	2.62	329	5M	27B
1404/05/25	4,920	4,900	5,170	4,970	(1.58)	369	5M	26B
1404/05/22	5,080	5,050	5,080	5,050	(2.88)	162	5M	28B
1404/05/21	5,200	5,180	5,290	5,200	(2.44)	147	3M	14B
1404/05/20	5,410	5,180	5,410	5,330	1.33	495	11M	61B
1404/05/19	5,260	5,150	5,260	5,260	2.94	344	8M	40B
1404/05/18	5,200	5,050	5,260	5,110	(1.73)	467	10M	51B
1404/05/15	5,200	5,200	5,290	5,200	(2.99)	221	5M	25B
1404/05/14	5,550	5,290	5,550	5,360	(1.65)	574	6M	34B
1404/05/13	5,200	5,200	5,470	5,450	2.44	416	5M	29B
1404/05/12	5,450	5,290	5,470	5,320	(2.39)	656	17M	89B
1404/05/11	5,500	5,360	5,680	5,450	(1.27)	618	16M	90B
1404/05/08	5,500	5,500	5,800	5,520	(2.65)	507	13M	70B
1404/05/07	5,520	5,520	5,520	5,670	(0.35)	41	234K	1B
1404/05/06	5,600	5,600	5,700	5,690	(1.39)	82	1M	8B
1404/05/05	5,780	5,760	5,800	5,770	(2.7)	132	2M	13B
1404/05/04	6,170	5,910	6,170	5,930	(2.63)	826	18M	105B
1404/05/01	6,020	5,940	6,100	6,090	2.70	1,007	19M	118B
1404/04/31	5,820	5,780	5,950	5,930	2.60	902	29M	169B
1404/04/30	5,800	5,730	5,970	5,780	(2.03)	1,101	17M	99B
1404/04/29	6,090	5,780	6,090	5,900	(0.84)	1,621	34M	200B
1404/04/28	5,820	5,810	5,960	5,950	2.76	1,393	49M	293B
1404/04/25	5,820	5,670	5,820	5,790	2.30	2,343	82M	477B
1404/04/24	5,660	5,660	5,660	5,660	2.91	239	5M	29B
1404/04/23	5,500	5,500	5,500	5,500	3.00	178	4M	24B
1404/04/22	5,340	5,340	5,340	5,340	2.89	138	3M	16B
1404/04/21	5,190	5,190	5,190	5,190	2.83	103	3M	15B
1404/04/18	5,047	5,047	5,047	5,047	3.00	181	6M	28B
1404/04/17	4,900	4,900	4,900	4,900	2.98	436	25M	122B
1404/04/16	4,758	4,758	4,758	4,758	2.99	175	3M	15B
1404/04/11	4,530	4,530	4,810	4,620	(1.07)	907	21M	98B
1404/04/10	4,670	4,670	4,670	4,670	(2.91)	793	35M	164B
1404/04/09	4,810	4,810	4,810	4,810	(2.83)	51	4M	18B
1404/04/08	4,950	4,950	4,950	4,950	(2.94)	51	3M	15B
1404/04/07	5,040	5,040	5,040	5,100	(1.73)	33	2M	9B
1404/03/21	5,270	5,130	5,270	5,190	1.37	328	4M	20B
1404/03/20	5,000	4,900	5,170	5,120	1.99	506	7M	36B
1404/03/19	5,100	5,000	5,200	5,020	(2.52)	348	6M	32B
1404/03/18	5,130	5,130	5,270	5,150	(2.46)	664	11M	56B
1404/03/17	5,490	5,270	5,490	5,280	(2.76)	272	6M	30B
1404/03/13	5,580	5,350	5,580	5,430	0.18	435	5M	27B
1404/03/12	5,480	5,290	5,500	5,420	1.50	583	7M	38B
1404/03/11	5,540	5,330	5,540	5,340	(2.73)	563	9M	49B
1404/03/10	5,630	5,410	5,630	5,490	(0.36)	645	9M	48B
1404/03/07	5,510	5,410	5,510	5,510	2.99	695	17M	93B
1404/03/06	5,400	5,240	5,400	5,350	1.90	541	9M	46B
1404/03/05	5,280	5,220	5,470	5,250	(2.42)	754	14M	71B
1404/03/04	5,550	5,370	5,550	5,380	(2.71)	320	4M	22B
1404/03/03	5,410	5,390	5,560	5,530	2.41	690	10M	54B
1404/02/31	5,400	5,400	5,500	5,400	(2.88)	177	3M	15B
1404/02/30	5,690	5,500	5,780	5,560	(1.94)	846	11M	61B
1404/02/29	5,670	5,570	5,670	5,670	2.90	1,018	24M	137B
1404/02/28	5,340	5,300	5,520	5,510	2.80	563	16M	91B
1404/02/27	5,420	5,300	5,580	5,360	(1.83)	719	11M	57B
1404/02/24	5,240	5,240	5,510	5,460	2.06	768	10M	54B
1404/02/23	5,550	5,300	5,550	5,350	(2.01)	883	10M	56B
1404/02/22	5,460	5,430	5,460	5,460	2.82	480	13M	71B
1404/02/21	5,410	5,260	5,510	5,310	(2.03)	395	6M	33B
1404/02/20	5,640	5,410	5,640	5,420	(2.69)	537	17M	91B
1404/02/17	5,590	5,480	5,610	5,570	2.20	779	13M	71B
1404/02/16	5,400	5,330	5,470	5,450	2.44	929	19M	102B
1404/02/15	5,490	5,230	5,540	5,320	(1.3)	938	16M	83B
1404/02/14	5,370	5,370	5,500	5,390	(2.53)	1,028	20M	108B
1404/02/13	5,480	5,480	5,480	5,530	(1.95)	166	2M	10B
1404/02/10	5,670	5,540	5,710	5,640	1.62	1,414	26M	146B
1404/02/09	5,800	5,510	5,800	5,550	(2.29)	1,965	45M	247B
1404/02/08	5,650	5,550	5,690	5,680	2.71	1,184	36M	206B
1404/02/07	5,540	5,310	5,540	5,530	2.79	1,403	55M	304B
1404/02/06	5,380	5,380	5,380	5,380	2.93	354	12M	63B
1404/02/03	5,241	5,100	5,241	5,227	2.71	852	28M	144B
1404/02/02	5,090	4,980	5,090	5,089	2.97	894	37M	189B
1404/02/01	4,942	4,942	4,942	4,942	2.98	249	7M	37B
1404/01/31	4,799	4,799	4,799	4,799	2.98	223	6M	30B
1404/01/30	4,660	4,650	4,660	4,660	2.98	488	12M	55B
1404/01/25	4,996	4,800	4,996	4,925	1.53	1,087	15M	75B
1404/01/24	4,851	4,851	4,851	4,851	2.99	498	26M	126B
1404/01/23	4,700	4,510	4,748	4,710	2.17	709	14M	66B
1404/01/20	4,611	4,510	4,611	4,610	2.97	737	28M	131B
1404/01/19	4,360	4,360	4,493	4,477	2.61	242	3M	14B
1404/01/18	4,350	4,306	4,492	4,363	(1.71)	410	9M	37B
1404/01/17	4,312	4,312	4,554	4,439	0.20	285	1M	5B
1404/01/16	4,441	4,320	4,441	4,430	1.26	354	6M	28B
1404/01/10	4,250	4,250	4,432	4,375	0.69	385	3M	14B
1404/01/09	4,380	4,243	4,437	4,345	(0.53)	323	2M	7B
1404/01/06	4,441	4,360	4,441	4,368	0.11	240	2M	10B
1404/01/05	4,220	4,220	4,441	4,363	1.16	300	2M	10B
1403/12/28	4,422	4,301	4,422	4,313	(2.71)	724	5M	20B
1403/12/27	4,549	4,349	4,549	4,433	(0.02)	490	3M	11B
1403/12/26	4,559	4,345	4,559	4,434	(0.96)	631	14M	61B
1403/12/25	4,470	4,376	4,479	4,477	2.94	449	7M	32B
1403/12/22	4,262	4,244	4,382	4,349	2.16	504	5M	22B
1403/12/21	4,154	4,154	4,349	4,257	(0.26)	403	3M	12B
1403/12/20	4,100	4,100	4,342	4,268	1.23	601	5M	22B
1403/12/19	4,216	4,216	4,249	4,216	(2.99)	223	7M	29B
1403/12/18	4,345	4,344	4,465	4,346	(2.95)	477	12M	52B
1403/12/15	4,500	4,475	4,608	4,478	(2.93)	323	7M	32B
1403/12/14	4,608	4,608	4,778	4,613	(2.88)	541	14M	62B
1403/12/13	4,648	4,648	4,648	4,750	(0.86)	64	893K	4B
1403/12/12	4,641	4,640	4,826	4,791	2.24	745	5M	25B
1403/12/11	4,650	4,632	4,750	4,686	(1.78)	639	6M	26B
1403/12/08	4,868	4,742	4,880	4,771	(2.39)	942	6M	30B
1403/12/07	4,790	4,767	4,910	4,888	2.54	1,022	8M	39B
1403/12/06	4,574	4,574	4,778	4,767	2.76	796	12M	56B
1403/12/05	4,540	4,540	4,663	4,639	2.45	776	7M	33B
1403/12/04	4,620	4,428	4,660	4,528	(0.64)	796	7M	34B
1403/12/01	4,562	4,453	4,562	4,557	2.87	744	18M	83B
1403/11/30	4,251	4,250	4,443	4,430	2.69	495	13M	56B
1403/11/29	4,250	4,180	4,393	4,314	0.30	772	7M	28B
1403/11/28	4,301	4,301	4,301	4,301	(2.98)	238	9M	38B
1403/11/27	4,426	4,424	4,426	4,433	(2.79)	87	3M	14B
1403/11/23	4,580	4,550	4,689	4,560	(2.77)	377	11M	48B
1403/11/21	4,622	4,599	4,779	4,690	(1.08)	814	8M	36B
1403/11/17	4,660	4,660	4,788	4,741	1.72	816	9M	42B
1403/11/16	4,566	4,560	4,712	4,661	1.88	1,019	12M	58B
1403/11/15	4,621	4,566	4,799	4,575	(2.8)	596	9M	41B
1403/11/14	4,547	4,482	4,757	4,707	1.88	948	12M	55B
1403/11/13	4,670	4,616	4,795	4,620	(2.9)	442	8M	39B
1403/11/10	4,766	4,676	4,939	4,758	(1.29)	781	4M	20B
1403/11/08	4,880	4,759	4,998	4,820	(1.75)	1,336	12M	59B
1403/11/07	5,088	4,883	5,088	4,906	(2.52)	740	6M	31B
1403/11/06	4,970	4,950	5,067	5,033	2.30	1,003	10M	51B
1403/11/03	4,910	4,840	4,940	4,920	2.50	1,321	19M	92B
1403/11/02	4,950	4,760	4,950	4,800	(2.04)	1,306	14M	66B
1403/11/01	4,930	4,850	5,080	4,900	(2.0)	878	8M	39B
1403/10/30	4,880	4,880	5,130	5,000	(0.2)	995	10M	50B
1403/10/29	5,040	5,000	5,080	5,010	(2.72)	838	17M	86B
1403/10/26	5,030	4,900	5,180	5,150	2.39	1,008	14M	73B
1403/10/24	5,140	5,020	5,180	5,030	(2.71)	1,671	13M	67B
1403/10/23	5,220	5,140	5,230	5,170	(2.27)	250	2M	12B
1403/10/22	5,500	5,260	5,500	5,290	(2.4)	908	10M	52B
1403/10/19	5,360	5,290	5,470	5,420	0.74	1,185	12M	63B
1403/10/18	5,440	5,310	5,440	5,380	1.51	944	12M	63B
1403/10/17	5,220	5,160	5,370	5,300	0.57	804	8M	43B
1403/10/16	5,270	5,120	5,350	5,270	1.15	855	6M	33B
1403/10/15	5,220	5,050	5,240	5,210	2.38	953	11M	55B
1403/10/12	5,200	4,961	5,200	5,089	(0.49)	2,093	15M	74B
1403/10/11	5,105	5,105	5,265	5,114	(2.81)	1,153	17M	87B
1403/10/10	5,390	5,122	5,390	5,262	0.17	1,015	10M	55B
1403/10/09	5,257	5,120	5,257	5,253	2.92	1,336	27M	143B
1403/10/08	5,104	5,104	5,104	5,104	2.99	279	5M	24B
1403/09/28	8,260	8,260	8,260	8,260	(2.94)	223	3M	24B
1403/09/27	8,400	8,400	8,400	8,510	(1.62)	123	947K	8B
1403/09/26	8,740	8,650	8,830	8,650	(2.92)	388	5M	41B
1403/09/25	9,220	8,700	9,220	8,910	(0.56)	2,125	23M	206B
1403/09/24	8,950	8,940	8,960	8,960	2.99	637	9M	79B
1403/09/21	8,650	8,430	8,740	8,700	2.47	891	14M	123B
1403/09/20	8,510	8,330	8,520	8,490	2.54	1,397	17M	146B
1403/09/19	8,220	8,090	8,280	8,280	2.99	818	27M	224B
1403/09/18	8,000	7,960	8,270	8,040	(1.95)	840	8M	63B
1403/09/17	8,480	8,190	8,480	8,200	(2.84)	438	7M	53B
1403/09/14	8,390	8,080	8,500	8,440	2.18	953	7M	60B
1403/09/13	8,220	7,950	8,300	8,260	2.48	959	10M	80B
1403/09/12	7,950	7,850	8,070	8,060	2.81	480	4M	35B
1403/09/11	7,850	7,740	7,980	7,840	(0.76)	575	2M	19B
1403/09/10	8,190	7,820	8,190	7,900	(1.99)	1,024	12M	92B
1403/09/07	8,090	7,870	8,200	8,060	(0.37)	754	4M	33B
1403/09/06	8,400	7,970	8,410	8,090	(1.46)	1,215	14M	112B
1403/09/05	8,060	8,010	8,220	8,210	2.75	663	13M	103B
1403/09/04	7,800	7,800	8,060	7,990	2.04	716	8M	61B
1403/09/03	7,800	7,670	8,020	7,830	(0.13)	705	6M	48B
1403/08/30	8,000	7,780	8,050	7,840	(2.24)	490	6M	46B
1403/08/29	8,140	7,760	8,140	8,020	1.39	791	12M	94B
1403/08/28	7,850	7,700	7,930	7,910	2.73	497	15M	117B
1403/08/27	7,900	7,540	7,900	7,700	0.26	634	10M	76B
1403/08/26	7,600	7,600	7,680	7,680	2.95	303	4M	34B
1403/08/23	7,170	7,150	7,470	7,460	2.75	464	8M	60B
1403/08/22	7,310	7,150	7,410	7,260	(1.22)	471	6M	43B
1403/08/21	7,350	7,190	7,370	7,350	2.65	517	12M	91B
1403/08/20	7,160	7,110	7,160	7,160	2.87	284	6M	40B
1403/08/19	6,790	6,790	6,990	6,960	2.50	346	4M	24B
1403/08/16	6,980	6,760	6,980	6,790	(2.44)	362	4M	27B
1403/08/15	7,000	6,730	7,040	6,960	1.61	338	4M	25B
1403/08/14	6,650	6,650	7,000	6,850	0.0	497	3M	22B
1403/08/13	7,000	6,840	7,000	6,850	(2.84)	107	2M	14B
1403/08/12	6,760	6,750	7,150	7,050	1.44	510	8M	59B
1403/08/09	6,900	6,750	7,090	6,950	0.0	470	8M	52B
1403/08/08	7,000	6,720	7,050	6,950	0.43	606	13M	88B
1403/08/07	6,940	6,870	6,940	6,920	2.67	569	9M	65B
1403/08/06	6,740	6,740	6,740	6,740	2.90	170	3M	18B
1403/08/05	6,540	6,450	6,550	6,550	2.99	266	2M	15B
1403/08/02	6,500	6,240	6,500	6,360	(1.09)	121	1M	8B
1403/08/01	6,570	6,250	6,570	6,430	(0.16)	233	3M	20B
1403/07/30	6,430	6,430	6,560	6,440	(2.72)	434	5M	34B
1403/07/29	6,770	6,580	6,770	6,620	(2.36)	341	3M	20B
1403/07/28	6,770	6,770	6,960	6,780	(2.73)	661	12M	82B
1403/07/25	6,900	6,900	6,900	6,970	(1.97)	85	1M	9B
1403/07/24	6,970	6,970	6,970	7,110	(0.97)	45	617K	4B
1403/07/23	7,350	7,070	7,370	7,180	(1.37)	137	1M	8B
1403/07/22	7,400	7,130	7,450	7,280	(0.95)	1,131	4M	33B
1403/07/21	7,340	7,340	7,510	7,350	(2.78)	1,107	7M	53B
1403/07/18	7,520	7,520	7,520	7,560	(0.4)	101	837K	6B
1403/07/17	7,560	7,560	7,560	7,590	(0.52)	34	1M	8B
1403/07/16	7,560	7,560	7,560	7,630	0.0	18	49K	371M
1403/07/15	7,560	7,560	7,560	7,630	0.0	12	14K	105M
1403/07/14	7,560	7,560	7,560	7,630	0.0	15	19K	145M
1403/07/11	7,560	7,560	7,560	7,630	0.0	10	13K	99M
1403/07/10	7,570	7,570	7,570	7,630	(0.13)	14	202K	2B
1403/07/09	7,600	7,600	7,600	7,640	(0.39)	52	943K	7B
1403/07/08	7,620	7,620	7,620	7,670	(0.26)	41	569K	4B
1403/07/07	7,620	7,620	7,620	7,690	0.0	21	57K	431M
1403/07/04	7,780	7,560	7,850	7,690	0.26	616	6M	44B
1403/07/03	7,630	7,550	7,680	7,670	2.82	955	16M	121B
1403/07/02	7,240	7,240	7,470	7,460	2.75	363	9M	66B
1403/07/01	7,380	7,190	7,440	7,260	(1.36)	499	4M	28B
1403/06/28	7,170	7,170	7,490	7,360	0.0	516	5M	39B
1403/06/27	7,230	7,210	7,370	7,360	2.79	438	5M	40B
1403/06/26	7,100	6,960	7,220	7,160	1.99	458	2M	17B
1403/06/25	7,050	6,930	7,110	7,020	(1.27)	363	3M	20B
1403/06/24	7,280	6,960	7,280	7,110	0.0	802	9M	62B
1403/06/21	7,000	6,830	7,120	7,110	2.75	621	10M	70B
1403/06/20	6,990	6,710	7,060	6,920	0.29	461	3M	18B
1403/06/19	6,590	6,590	6,930	6,900	2.53	699	9M	59B
1403/06/18	6,780	6,720	6,880	6,730	(2.75)	972	11M	74B
1403/06/17	6,920	6,920	7,000	6,920	(2.95)	597	13M	92B
1403/06/13	7,120	7,090	7,250	7,130	(1.38)	331	2M	14B
1403/06/11	7,360	7,140	7,380	7,230	(0.14)	464	4M	29B
1403/06/10	7,220	7,210	7,240	7,240	1.97	297	5M	39B
1403/06/07	7,130	7,050	7,180	7,100	0.0	349	2M	14B
1403/06/06	6,910	6,910	7,120	7,100	1.57	659	6M	40B
1403/06/05	7,090	6,910	7,120	6,990	(0.29)	259	1M	7B
1403/06/03	7,040	6,940	7,060	7,010	1.15	374	3M	22B
1403/05/31	6,950	6,910	7,050	6,930	(1.7)	474	3M	19B
1403/05/30	7,200	7,050	7,200	7,050	(1.95)	296	3M	19B
1403/05/29	7,210	7,100	7,210	7,190	1.70	460	4M	27B
1403/05/28	7,040	7,040	7,070	7,070	1.87	324	3M	22B
1403/05/27	6,950	6,860	6,960	6,940	1.61	361	4M	31B
1403/05/24	6,780	6,770	6,830	6,830	0.89	374	4M	30B
1403/05/23	6,770	6,770	6,800	6,770	(0.88)	216	3M	23B
1403/05/22	6,940	6,820	6,940	6,830	(0.73)	153	2M	14B
1403/05/21	6,970	6,880	6,970	6,880	(0.86)	326	6M	40B
1403/05/20	6,950	6,940	7,070	6,940	(1.0)	371	6M	41B
1403/05/16	7,050	7,000	7,050	7,010	(0.85)	346	3M	21B
1403/05/15	7,070	7,070	7,210	7,070	(0.98)	403	10M	70B
1403/05/14	7,140	7,140	7,140	7,140	(0.97)	50	140K	998M
1403/05/13	7,220	7,210	7,300	7,210	(5.87)	268	6M	43B
1403/05/10	7,660	7,660	7,900	7,660	(5.9)	425	11M	82B
1403/05/09	8,020	8,020	8,240	8,140	(0.49)	500	3M	24B
1403/05/08	8,480	8,020	8,480	8,180	0.62	822	7M	54B
1403/05/06	8,250	7,980	8,390	8,130	(0.73)	833	6M	51B
1403/05/03	8,500	8,100	8,500	8,190	(1.92)	719	5M	39B
1403/05/02	8,370	8,180	8,520	8,350	3.86	781	6M	46B
1403/05/01	8,100	7,870	8,400	8,040	(1.83)	1,445	13M	101B
1403/04/31	8,330	8,080	8,400	8,190	(3.19)	640	4M	34B
1403/04/30	8,810	8,320	9,100	8,460	(4.41)	1,066	7M	58B
1403/04/27	8,710	8,560	9,180	8,850	0.0	895	8M	74B
1403/04/24	8,500	8,460	8,880	8,850	5.61	1,258	15M	135B
1403/04/23	8,280	8,190	8,610	8,380	1.21	893	4M	31B
1403/04/20	8,180	8,180	8,540	8,280	(4.83)	999	9M	76B
1403/04/19	8,920	8,470	9,190	8,700	(3.44)	734	5M	41B
1403/04/18	9,180	8,900	9,250	9,010	(3.74)	1,664	12M	112B
1403/04/17	9,680	9,010	9,680	9,360	2.30	832	9M	81B
1403/04/16	9,150	9,150	9,150	9,150	5.90	237	3M	30B
1403/04/13	8,530	8,410	8,880	8,640	1.65	572	3M	26B
1403/04/12	8,020	8,020	8,570	8,500	5.07	814	11M	89B
1403/04/11	8,160	7,940	8,250	8,090	0.87	369	3M	22B
1403/04/10	8,300	8,000	8,460	8,020	(5.76)	696	5M	43B
1403/04/09	8,300	8,300	8,750	8,510	1.55	673	4M	36B
1403/04/06	8,340	8,200	8,390	8,380	1.82	362	3M	22B
1403/04/04	8,100	8,080	8,250	8,230	1.73	593	5M	45B
1403/04/03	8,090	8,030	8,210	8,090	(1.22)	810	7M	58B
1403/04/02	8,260	8,080	8,310	8,190	(0.12)	937	3M	26B
1403/03/30	8,170	8,160	8,380	8,200	(1.32)	598	5M	44B
1403/03/29	8,270	8,260	8,580	8,310	(1.31)	2,748	11M	90B
1403/03/27	8,420	8,420	8,420	8,420	(1.98)	588	2M	20B
1403/03/26	8,590	8,590	8,590	8,590	(1.94)	476	3M	28B
1403/03/23	8,760	8,760	8,760	8,760	(1.9)	66	415K	4B
1403/03/21	8,900	8,900	9,100	8,930	(1.65)	1,143	16M	139B
1403/03/20	9,080	9,080	9,080	9,080	(1.94)	79	181K	2B
1403/03/19	9,260	9,260	9,260	9,260	(1.91)	40	161K	1B
1403/03/16	9,440	9,440	9,620	9,440	(1.97)	185	2M	22B
1403/03/13	9,630	9,630	9,630	9,630	(1.93)	45	129K	1B
1403/03/12	10,140	9,810	10,140	9,820	(1.9)	309	2M	18B
1403/03/09	9,890	9,710	10,080	10,010	1.21	836	6M	56B
1403/03/08	9,880	9,880	10,200	9,890	(1.88)	1,468	15M	149B
1403/03/07	10,080	10,080	10,080	10,080	(1.95)	42	199K	2B
1403/03/06	10,280	10,280	10,280	10,280	(1.91)	39	182K	2B
1403/03/05	10,580	10,350	10,770	10,480	(0.76)	318	3M	32B
1403/03/01	10,520	10,390	10,810	10,560	(0.38)	528	4M	47B
1403/02/30	11,300	10,550	11,300	10,600	(6.53)	1,045	9M	100B
1403/02/29	11,290	11,000	11,630	11,340	0.62	2,053	20M	222B
1403/02/26	11,700	11,160	11,880	11,270	(6.01)	3,110	22M	252B
1403/02/25	12,320	11,810	12,800	11,990	(5.52)	2,796	21M	251B
1403/02/24	12,900	12,210	13,130	12,690	(2.76)	1,783	12M	157B
1403/02/23	12,840	12,750	13,300	13,050	0.38	2,973	45M	589B
1403/02/22	13,500	12,630	13,500	13,000	(0.46)	2,203	16M	203B
1403/02/19	12,730	12,730	13,550	13,060	2.51	4,212	63M	824B
1403/02/18	12,880	12,480	13,080	12,740	(2.52)	2,592	49M	624B
1403/02/17	13,170	12,700	13,270	13,070	0.77	2,244	15M	190B
1403/02/16	12,200	12,200	13,010	12,970	6.66	2,679	59M	769B
1403/02/12	12,220	12,010	12,510	12,160	(1.46)	681	2M	30B
1403/02/11	12,600	12,250	12,730	12,340	(3.29)	995	4M	48B
1403/02/10	12,730	12,500	13,120	12,760	3.91	1,543	7M	88B
1403/02/09	13,100	12,120	13,100	12,280	(5.68)	2,265	17M	210B
1403/02/08	13,070	12,740	13,300	13,020	(0.08)	965	5M	63B
1403/02/05	12,970	12,860	13,310	13,030	(0.38)	930	4M	50B
1403/02/04	13,010	12,950	13,320	13,080	(0.23)	718	2M	31B
1403/02/03	13,250	12,880	13,400	13,110	(0.83)	560	2M	24B
1403/02/02	13,300	12,940	13,580	13,220	1.46	631	2M	32B
1403/02/01	12,450	12,450	13,320	13,030	3.25	916	3M	43B
1403/01/29	12,600	12,590	12,810	12,620	(0.71)	325	1M	15B
1403/01/28	12,710	12,710	12,750	12,710	(0.94)	328	4M	50B
1403/01/27	12,740	12,740	12,980	12,830	(0.23)	730	4M	54B
1403/01/26	12,860	12,860	12,860	12,860	(0.92)	25	47K	599M
1403/01/25	13,650	12,920	13,650	12,980	(6.55)	320	1M	16B
1403/01/21	14,100	13,770	14,400	13,890	(1.14)	871	3M	40B
1403/01/20	14,300	13,750	14,340	14,050	3.77	579	2M	28B
1403/01/15	14,200	13,860	14,520	14,040	(2.5)	1,476	7M	93B
1403/01/14	15,190	14,270	15,190	14,400	(6.13)	1,996	7M	96B
1403/01/11	15,900	15,090	15,900	15,340	(4.9)	2,403	10M	153B
1403/01/08	16,250	15,660	16,250	16,130	6.19	4,270	44M	714B
1403/01/07	14,350	14,280	15,490	15,190	4.90	2,525	14M	211B
1403/01/06	15,190	14,200	15,190	14,480	1.05	1,340	6M	83B
1403/01/05	13,700	13,700	14,750	14,330	3.84	1,373	6M	84B
1402/12/28	13,500	13,500	14,150	13,800	2.30	1,106	5M	64B
1402/12/27	13,740	13,290	14,100	13,490	(3.44)	2,039	9M	123B
1402/12/26	14,800	13,690	14,800	13,970	(3.46)	1,592	5M	72B
1402/12/23	13,920	13,720	14,820	14,470	3.65	1,909	8M	113B
1402/12/22	14,120	13,750	14,440	13,960	(3.52)	1,894	7M	100B
1402/12/21	14,800	14,130	15,110	14,470	(2.3)	1,696	7M	96B
1402/12/20	14,450	14,450	15,320	14,810	1.30	736	2M	36B
1402/12/16	14,850	14,470	15,140	14,620	(3.43)	1,418	5M	68B
1402/12/15	15,590	14,750	15,590	15,140	(2.89)	1,838	6M	96B
1402/12/14	15,330	15,330	15,930	15,590	(1.64)	1,430	6M	97B
1402/12/13	16,620	15,800	17,100	15,850	(6.65)	3,641	39M	610B
1402/12/12	16,980	16,400	17,090	16,980	3.28	449	5M	87B
1402/12/09	16,060	16,000	17,000	16,440	(0.66)	676	24M	397B
1402/12/08	17,870	16,020	17,870	16,550	(3.89)	514	864K	14B
1402/12/07	18,670	16,900	18,670	17,220	(2.55)	188	109K	2B
1402/12/05	17,260	17,260	18,200	17,670	(2.21)	306	338K	6B
1402/12/02	18,980	17,700	18,980	18,070	(2.59)	401	1M	24B
1402/12/01	20,070	18,300	20,070	18,550	(1.54)	719	2M	35B
1402/11/30	19,000	18,350	19,300	18,840	1.29	366	1M	20B
1402/11/29	18,790	18,300	19,110	18,600	(1.01)	342	924K	17B
1402/11/28	18,500	18,400	19,220	18,790	(0.32)	397	648K	12B
1402/11/25	19,650	18,550	19,750	18,850	(3.33)	576	1M	27B
1402/11/24	20,350	19,000	20,350	19,500	(1.76)	446	981K	19B
1402/11/23	20,350	19,450	20,350	19,850	(1.49)	316	402K	8B
1402/11/21	20,350	19,100	20,750	20,150	(0.1)	366	913K	18B
1402/11/18	20,400	19,500	20,500	20,170	1.36	945	5M	94B
1402/11/17	20,610	19,450	20,610	19,900	0.86	567	3M	57B
1402/11/16	19,710	19,000	20,210	19,730	1.91	553	1M	29B
1402/11/15	19,220	18,800	19,810	19,360	1.73	458	1M	21B
1402/11/14	19,700	18,780	19,700	19,030	(3.16)	416	970K	18B
1402/11/11	19,450	19,000	19,950	19,650	2.34	362	1M	22B
1402/11/10	20,050	18,350	20,050	19,200	(2.04)	605	2M	30B
1402/11/09	20,800	19,150	20,800	19,600	(2.49)	426	958K	19B
1402/11/08	20,050	19,600	21,050	20,100	(1.47)	539	3M	52B
1402/11/07	20,850	20,100	20,850	20,400	(2.16)	304	229K	5B
1402/11/04	21,200	20,350	21,800	20,850	(2.57)	328	1M	26B
1402/11/03	21,450	20,950	21,750	21,400	(1.61)	362	2M	46B
1402/11/02	21,350	21,300	22,200	21,750	0.46	263	1M	23B
1402/11/01	22,450	21,350	22,450	21,650	(0.69)	219	374K	8B
1402/10/30	22,050	21,400	22,550	21,800	(2.46)	389	921K	20B
1402/10/27	22,550	22,050	22,600	22,350	(1.11)	308	1M	31B
1402/10/26	22,850	22,150	22,900	22,600	(0.44)	234	311K	7B
1402/10/25	22,650	22,400	22,800	22,700	0.22	281	387K	9B
1402/10/24	23,000	22,400	23,100	22,650	(1.31)	359	350K	8B
1402/10/23	22,900	22,500	23,300	22,950	(0.65)	353	487K	11B
1402/10/20	22,750	22,350	23,800	23,100	1.99	816	5M	105B
1402/10/19	23,000	21,900	23,050	22,650	1.80	550	3M	58B
1402/10/18	22,500	21,850	22,650	22,250	1.83	432	2M	48B
1402/10/17	21,600	21,500	21,950	21,850	0.46	189	329K	7B
1402/10/16	21,550	21,450	22,000	21,750	0.0	194	176K	4B
1402/10/13	21,550	21,400	22,000	21,750	(0.46)	227	209K	5B
1402/10/12	21,400	21,400	22,050	21,850	0.23	228	341K	7B
1402/10/11	21,800	21,550	22,050	21,800	0.0	448	5M	108B
1402/10/10	22,100	21,550	22,100	21,800	0.0	293	534K	12B
1402/10/09	21,900	21,550	22,100	21,800	(0.46)	236	285K	6B
1402/10/06	21,550	21,550	22,250	21,900	(0.45)	437	255K	6B
1402/10/05	22,400	21,700	22,400	22,000	(1.12)	328	747K	16B
1402/10/04	22,450	21,900	22,650	22,250	(0.67)	299	662K	15B
1402/10/03	22,400	22,100	22,450	22,400	0.0	257	635K	14B
1402/10/02	22,350	22,200	23,000	22,400	0.67	384	783K	18B
1402/09/29	21,800	21,700	23,000	22,250	0.45	352	2M	35B
1402/09/28	22,050	21,950	22,550	22,150	(1.34)	231	268K	6B
1402/09/27	22,700	22,200	22,800	22,450	(1.1)	360	760K	17B
1402/09/25	22,950	22,300	23,100	22,700	(0.22)	247	384K	9B
1402/09/22	22,100	21,900	23,200	22,750	(0.87)	357	1M	29B
1402/09/21	23,150	22,200	23,350	22,950	(0.65)	300	411K	9B
1402/09/20	21,700	21,700	23,350	23,100	4.29	491	1M	27B
1402/09/19	21,550	21,550	22,500	22,150	2.78	563	1M	29B
1402/09/18	22,750	21,100	22,750	21,550	(1.37)	368	1M	29B
1402/09/15	22,350	21,300	22,600	21,850	(2.24)	536	2M	47B
1402/09/14	22,300	22,100	22,750	22,350	(1.32)	313	459K	10B
1402/09/13	22,900	22,250	22,900	22,650	(0.44)	371	281K	6B
1402/09/12	23,000	22,300	23,050	22,750	0.44	517	891K	20B
1402/09/11	22,300	22,100	23,100	22,650	1.34	444	1M	28B
1402/09/08	22,350	22,100	22,450	22,350	0.0	257	231K	5B
1402/09/07	22,450	22,000	22,500	22,350	(0.45)	294	288K	6B
1402/09/06	22,500	22,300	22,550	22,450	0.22	260	231K	5B
1402/09/05	22,150	22,150	22,550	22,400	1.13	267	410K	9B
1402/09/04	22,150	22,000	22,200	22,150	0.0	245	99K	2B
1402/09/01	22,250	21,800	22,350	22,150	(0.67)	259	269K	6B
1402/08/30	22,150	21,950	22,500	22,300	1.13	359	966K	22B
1402/08/29	22,100	21,800	22,250	22,050	0.23	586	976K	22B
1402/08/28	22,100	21,800	22,150	22,000	0.0	396	532K	12B
1402/08/27	22,050	21,700	22,100	22,000	0.0	313	327K	7B
1402/08/24	21,950	21,750	22,150	22,000	0.23	436	583K	13B
1402/08/23	22,100	21,200	22,150	21,950	(0.45)	446	836K	18B
1402/08/22	22,050	21,750	22,150	22,050	0.0	459	712K	16B
1402/08/21	22,600	21,600	22,600	22,050	(1.34)	272	205K	5B
1402/08/20	20,700	20,700	22,600	22,350	3.47	680	2M	51B
1402/08/17	21,800	21,400	21,800	21,600	(0.23)	286	458K	10B
1402/08/16	21,650	21,400	21,800	21,650	1.41	460	1M	25B
1402/08/15	21,350	21,050	21,400	21,350	2.89	386	2M	34B
1402/08/14	20,800	20,200	21,150	20,750	0.0	417	1M	22B
1402/08/13	20,800	20,400	21,450	20,750	(0.24)	464	2M	35B
1402/08/10	20,900	20,400	21,250	20,800	(0.48)	474	1M	26B
1402/08/09	20,750	20,500	21,700	20,900	(0.24)	471	1M	30B
1402/08/08	20,950	20,800	21,650	20,950	0.0	216	305K	6B
1402/08/07	20,800	20,750	21,100	20,950	(2.56)	195	329K	7B
1402/08/06	21,550	21,250	21,750	21,500	(0.23)	312	476K	10B
1402/08/03	21,600	21,350	21,800	21,550	0.47	386	535K	12B
1402/08/02	21,200	20,850	21,750	21,450	1.90	436	1M	24B
1402/08/01	21,250	20,800	21,300	21,050	(2.77)	167	86K	2B
1402/07/30	21,850	21,300	21,900	21,650	(0.23)	367	878K	19B
1402/07/29	21,750	21,150	21,950	21,700	0.23	325	427K	9B
1402/07/26	21,750	21,300	21,800	21,650	0.23	409	1M	29B
1402/07/25	21,700	21,350	21,750	21,600	0.47	527	1M	31B
1402/07/24	21,900	21,150	21,900	21,500	0.0	260	702K	15B
1402/07/23	21,750	21,250	21,800	21,500	0.23	328	1M	25B
1402/07/22	21,900	21,100	22,100	21,450	(1.83)	326	2M	33B
1402/07/19	21,900	21,500	22,050	21,850	0.0	351	1M	26B
1402/07/18	21,900	21,600	22,200	21,850	(0.23)	308	426K	9B
1402/07/17	22,300	21,650	22,300	21,900	(2.67)	353	942K	21B
1402/07/16	22,650	21,800	22,850	22,500	1.35	698	7M	160B
1402/07/15	22,000	21,700	22,600	22,200	1.60	388	411K	9B
1402/07/12	21,750	21,300	22,150	21,850	1.16	432	817K	18B
1402/07/10	22,250	21,300	22,250	21,600	(0.92)	332	463K	10B
1402/07/09	21,750	21,450	22,500	21,800	1.16	426	576K	13B
1402/07/08	21,300	21,200	21,750	21,550	(0.23)	504	359K	8B
1402/07/05	21,600	21,000	21,750	21,600	1.41	366	601K	13B
1402/07/04	21,500	21,000	21,500	21,300	(0.47)	255	562K	12B
1402/07/03	21,400	21,050	21,650	21,400	0.71	353	587K	13B
1402/07/01	21,200	20,700	21,450	21,250	0.24	285	258K	5B
1402/06/29	21,000	20,800	21,300	21,200	0.95	447	405K	9B
1402/06/28	21,200	20,800	21,200	21,000	(0.24)	257	215K	5B
1402/06/27	21,150	20,750	21,250	21,050	(0.47)	477	497K	10B
1402/06/26	21,200	20,750	21,350	21,150	(0.24)	324	448K	9B
1402/06/22	21,250	21,050	21,400	21,200	0.71	320	386K	8B
1402/06/21	20,100	20,100	21,300	21,050	0.0	298	175K	4B
1402/06/20	20,150	20,100	21,400	21,050	2.18	522	1M	24B
1402/06/19	20,000	19,950	20,900	20,600	1.23	428	1M	23B
1402/06/18	20,500	19,950	20,500	20,350	(0.25)	415	422K	9B
1402/06/14	20,350	20,000	20,500	20,400	2.00	517	1M	24B
1402/06/13	20,200	19,800	20,400	20,000	(0.99)	367	2M	38B
1402/06/12	20,000	19,900	20,350	20,200	0.75	282	715K	14B
1402/06/11	20,250	19,700	20,300	20,050	0.10	389	595K	12B
1402/06/08	20,230	19,880	20,320	20,030	(0.99)	884	476K	10B
1402/06/07	19,910	19,910	20,370	20,230	0.45	384	297K	6B
1402/06/06	20,050	19,850	20,360	20,140	(0.1)	527	802K	16B
1402/06/05	20,500	19,900	20,500	20,160	0.55	462	678K	14B
1402/06/04	19,870	19,830	20,450	20,050	0.25	275	422K	8B
1402/06/01	20,500	19,750	20,500	20,000	(1.23)	326	1M	23B
1402/05/31	20,400	20,000	20,550	20,250	(0.25)	426	3M	60B
1402/05/30	20,450	19,950	20,650	20,300	0.0	603	3M	56B
1402/05/29	20,750	19,800	20,750	20,300	(0.49)	320	1M	21B
1402/05/28	20,500	20,100	20,850	20,400	0.25	424	1M	22B
1402/05/25	20,400	20,050	20,950	20,350	(1.69)	626	727K	15B
1402/05/24	21,100	20,200	21,100	20,700	0.0	452	2M	50B
1402/05/23	21,000	20,000	21,150	20,700	(1.9)	352	525K	11B
1402/05/22	20,600	20,400	21,350	21,100	(0.71)	388	688K	15B
1402/05/21	21,300	20,700	21,500	21,250	(0.23)	523	4M	93B
1402/05/18	21,200	20,700	22,050	21,300	0.47	472	2M	39B
1402/05/17	21,100	20,950	21,650	21,200	1.92	507	2M	42B
1402/05/16	20,500	20,400	21,050	20,800	3.48	878	3M	54B
1402/05/15	19,900	19,900	20,750	20,100	(0.99)	423	1M	21B
1402/05/14	20,700	20,000	21,350	20,300	(2.64)	694	2M	37B
1402/05/10	20,950	20,600	21,050	20,850	(0.24)	486	919K	19B
1402/05/09	20,950	20,550	21,400	20,900	0.24	353	563K	12B
1402/05/08	20,950	20,300	21,550	20,850	(0.48)	587	3M	64B
1402/05/07	20,200	20,200	21,350	20,950	(0.71)	547	1M	24B
1402/05/04	21,200	20,550	21,500	21,100	(0.24)	317	389K	8B
1402/05/03	21,350	20,850	21,400	21,150	(0.7)	534	756K	16B
1402/05/02	21,500	21,100	21,800	21,300	0.47	519	1M	31B
1402/05/01	21,000	20,300	21,450	21,200	0.95	556	1M	23B
1402/04/31	22,000	20,600	22,000	21,000	(4.98)	754	3M	64B
1402/04/28	21,500	21,300	22,500	22,100	4.99	1,345	7M	147B
1402/04/27	20,800	20,600	21,550	21,050	1.45	723	2M	48B
1402/04/26	20,850	20,100	21,000	20,750	1.72	787	2M	33B
1402/04/25	19,300	19,300	21,000	20,400	(1.69)	895	3M	62B
1402/04/24	20,950	20,550	20,950	20,750	0.48	485	1M	27B
1402/04/21	20,700	20,100	20,900	20,650	0.24	638	2M	49B
1402/04/20	21,100	20,500	21,100	20,600	0.0	679	1M	23B
1402/04/19	20,700	20,150	21,150	20,600	(0.24)	525	884K	18B
1402/04/18	20,500	20,000	21,000	20,650	2.99	1,067	2M	44B
1402/04/17	20,350	19,550	20,450	20,050	(1.43)	917	3M	67B
1402/04/14	20,500	20,180	20,700	20,340	0.25	483	789K	16B
1402/04/13	20,050	19,980	20,640	20,290	2.11	995	2M	46B
1402/04/12	19,800	19,340	19,930	19,870	1.12	745	1M	28B
1402/04/11	19,000	19,000	19,690	19,650	0.77	689	1M	26B
1402/04/10	19,440	19,350	19,700	19,500	1.09	643	2M	31B
1402/04/07	19,250	18,770	19,400	19,290	1.63	761	3M	56B
1402/04/06	18,620	18,530	19,230	18,980	0.0	599	1M	21B
1402/04/05	18,540	18,540	19,190	18,980	(0.99)	877	428K	8B
1402/04/04	18,770	18,650	19,370	19,170	0.26	769	2M	42B
1402/04/03	19,000	18,630	19,300	19,120	(1.14)	632	597K	11B
1402/03/31	18,800	18,800	19,460	19,340	1.84	1,478	7M	128B
1402/03/30	18,880	18,510	19,100	18,990	0.58	621	2M	41B
1402/03/29	18,230	18,230	19,100	18,880	1.56	558	2M	30B
1402/03/28	18,210	18,010	18,790	18,590	0.43	747	2M	40B
1402/03/27	18,610	18,230	18,800	18,510	(1.39)	581	1M	19B
1402/03/24	18,200	18,120	18,980	18,770	1.02	779	2M	40B
1402/03/23	18,450	18,360	18,930	18,580	(0.69)	516	851K	16B
1402/03/22	19,000	18,280	19,000	18,710	(1.53)	674	2M	46B
1402/03/21	18,210	17,830	19,110	19,000	2.81	2,649	4M	84B
1402/03/20	18,900	18,310	18,900	18,480	(2.84)	1,029	1M	25B
1402/03/17	19,010	18,620	19,220	19,020	(0.11)	1,151	5M	96B
1402/03/16	18,570	18,570	19,220	19,040	(0.1)	1,086	4M	68B
1402/03/13	18,570	18,570	19,300	19,060	(0.37)	882	699K	13B
1402/03/10	18,550	18,550	19,270	19,130	0.74	628	2M	32B
1402/03/09	19,110	18,750	19,340	18,990	(0.63)	664	1M	22B
1402/03/08	19,650	18,850	19,650	19,110	0.16	664	2M	35B
1402/03/07	19,050	18,400	19,400	19,080	(0.73)	1,051	5M	90B
1402/03/06	19,470	18,810	19,750	19,220	(1.59)	1,670	4M	80B
1402/03/03	18,470	18,470	19,770	19,530	3.66	1,620	8M	163B
1402/03/02	18,950	18,380	19,100	18,840	(0.58)	1,192	4M	84B
1402/03/01	19,320	18,570	19,320	18,950	(0.47)	1,048	3M	63B
1402/02/31	19,500	18,630	19,550	19,040	(1.55)	1,144	12M	223B
1402/02/30	19,690	19,060	19,690	19,340	1.04	1,505	3M	55B
1402/02/27	19,100	18,510	19,480	19,140	1.32	1,491	12M	231B
1402/02/25	18,740	18,300	19,190	18,890	0.05	1,225	5M	97B
1402/02/24	18,350	18,350	19,160	18,880	0.48	1,325	4M	80B
1402/02/23	19,000	18,230	19,000	18,790	0.16	1,529	5M	103B
1402/02/20	18,800	18,100	19,120	18,760	(0.37)	2,687	17M	323B
1402/02/19	19,690	18,250	19,690	18,830	1.73	2,189	6M	115B
1402/02/18	17,130	17,130	19,470	18,510	0.93	3,739	12M	228B
1402/02/17	19,150	18,100	19,400	18,340	(5.76)	1,902	11M	207B
1402/02/16	19,530	19,100	19,780	19,460	0.15	2,419	7M	134B
1402/02/13	19,660	19,200	19,980	19,430	(0.56)	2,221	6M	123B
1402/02/12	19,000	19,000	20,000	19,540	3.11	1,892	6M	118B
1402/02/11	18,860	18,600	19,250	18,950	0.48	2,086	6M	111B
1402/02/10	18,900	18,560	19,280	18,860	(0.84)	2,724	8M	146B
1402/02/09	18,750	18,750	19,260	19,020	0.16	2,261	8M	147B
1402/02/06	18,990	18,500	19,250	18,990	0.96	2,082	10M	198B
1402/02/05	19,070	18,440	19,220	18,810	(0.74)	2,641	8M	157B
1402/02/04	18,900	18,390	19,500	18,950	0.74	2,013	6M	120B
1402/01/30	18,390	18,390	19,110	18,810	2.12	2,216	6M	122B
1402/01/29	18,280	18,110	18,970	18,420	1.04	2,320	7M	128B
1402/01/28	18,100	17,660	18,390	18,230	0.77	2,631	13M	239B
1402/01/27	18,940	17,620	18,940	18,090	0.89	3,485	14M	247B
1402/01/26	16,940	16,920	18,320	17,930	4.67	3,919	16M	294B
1402/01/22	17,010	16,700	17,430	17,130	0.59	2,524	12M	213B
1402/01/21	16,700	16,450	17,650	17,030	2.41	4,992	30M	508B
1402/01/20	16,700	16,370	16,830	16,630	(0.42)	2,868	11M	176B
1402/01/19	16,650	16,360	16,980	16,700	1.21	4,107	18M	302B
1402/01/16	16,500	16,330	16,660	16,500	0.06	4,155	10M	159B
1402/01/15	16,450	16,280	16,690	16,490	(0.18)	3,749	20M	335B
1402/01/14	16,650	16,000	16,800	16,520	(0.24)	3,388	11M	188B
1402/01/09	16,610	16,200	16,750	16,560	(0.36)	4,750	20M	335B
1402/01/08	16,510	16,400	17,420	16,620	1.09	9,109	127M	2T
1402/01/06	16,300	15,500	16,470	16,400	0.0	137	878K	14B
1402/01/05	16,220	16,220	16,700	16,400	1.17	869	2M	33B
1401/12/28	15,560	15,560	16,500	16,210	(0.8)	1,182	8M	136B
1401/12/27	16,180	16,180	16,680	16,340	0.43	1,379	7M	111B
1401/12/24	16,150	16,020	16,880	16,270	0.81	1,551	13M	212B
1401/12/23	16,120	15,890	16,250	16,140	0.37	6,717	18M	293B
1401/12/22	16,090	15,900	16,150	16,080	0.12	2,743	3M	54B
1401/12/21	16,050	15,910	16,200	16,060	0.25	1,391	5M	83B
1401/12/20	16,020	15,610	16,070	16,020	0.25	1,082	9M	148B
1401/12/16	15,620	15,620	16,130	15,980	0.25	872	3M	50B
1401/12/15	15,940	15,740	16,020	15,940	0.19	674	2M	25B
1401/12/14	15,930	15,730	16,010	15,910	0.0	879	3M	41B
1401/12/13	15,890	15,400	16,100	15,910	0.44	1,038	8M	121B
1401/12/10	15,980	15,500	15,980	15,840	0.38	857	2M	33B
1401/12/09	15,800	15,560	16,000	15,780	0.19	1,001	2M	33B
1401/12/08	15,800	15,550	15,860	15,750	(0.69)	1,237	3M	48B
1401/12/07	16,250	15,560	16,300	15,860	0.13	1,573	4M	69B
1401/12/06	15,110	15,110	16,100	15,840	3.53	1,613	4M	64B
1401/12/03	15,500	15,030	15,500	15,300	(0.78)	822	2M	35B
1401/12/02	13,830	13,830	15,800	15,420	3.77	379	720K	11B
1401/11/24	15,250	15,150	15,420	15,260	0.13	943	3M	44B
1401/11/23	15,220	15,220	15,450	15,240	0.26	708	1M	22B
1401/11/19	15,120	15,120	15,300	15,200	0.07	901	2M	26B
1401/11/18	15,160	15,110	15,400	15,190	0.46	744	1M	21B
1401/11/17	15,130	14,690	15,210	15,120	0.13	814	2M	35B
1401/11/16	15,100	14,870	15,210	15,100	0.07	984	4M	65B
1401/11/12	15,480	14,900	15,480	15,090	1.21	776	2M	23B
1401/11/11	14,550	14,500	15,110	14,910	1.08	1,128	2M	35B
1401/11/10	14,010	13,540	15,140	14,750	1.44	1,304	4M	54B
1401/11/09	14,850	14,200	15,070	14,540	(4.72)	1,566	8M	116B
1401/11/08	15,300	14,930	15,380	15,260	(0.65)	1,307	3M	50B
1401/11/05	16,080	15,170	16,080	15,360	(2.23)	1,494	5M	80B
1401/11/04	15,350	15,120	15,940	15,710	2.41	1,956	6M	90B
1401/11/03	15,300	15,110	15,780	15,340	0.39	1,784	6M	89B
1401/11/02	15,260	14,900	16,110	15,280	(2.74)	1,945	6M	92B
1401/11/01	17,070	15,480	17,070	15,710	(5.59)	3,101	8M	123B
1401/10/28	16,420	15,800	17,100	16,640	1.46	5,554	13M	213B
1401/10/27	16,850	15,940	16,850	16,400	3.73	5,952	19M	318B
1401/10/26	14,850	14,850	15,980	15,810	5.82	7,752	38M	604B
1401/10/24	14,930	14,690	15,130	14,940	0.40	979	2M	33B
1401/10/21	15,000	14,740	15,090	14,880	0.74	880	796K	12B
1401/10/20	14,690	14,660	14,850	14,770	(0.07)	1,159	1M	19B
1401/10/19	14,750	14,730	14,950	14,780	(0.67)	1,022	1M	20B
1401/10/18	14,600	14,600	15,100	14,880	0.54	1,187	1M	22B
1401/10/17	14,550	14,530	15,080	14,800	0.95	1,068	3M	38B
1401/10/14	14,520	14,520	14,700	14,660	0.21	712	1M	15B
1401/10/13	14,500	14,450	14,730	14,630	0.21	997	3M	40B
1401/10/12	14,600	14,500	14,650	14,600	0.14	877	682K	10B
1401/10/11	14,400	14,400	14,700	14,580	0.07	745	2M	23B
1401/10/10	14,700	14,280	14,700	14,570	0.21	940	3M	40B
1401/10/07	14,470	14,350	14,630	14,540	0.69	1,063	1M	21B
1401/10/05	14,200	14,200	14,470	14,440	0.42	851	3M	37B
1401/10/04	14,660	14,060	14,670	14,380	0.21	1,003	2M	26B
1401/10/03	14,050	14,050	14,470	14,350	0.49	770	761K	11B
1401/09/30	14,130	13,940	14,380	14,280	0.28	518	524K	7B
1401/09/29	14,230	14,120	14,300	14,240	0.14	486	644K	9B
1401/09/28	14,200	14,160	14,430	14,220	(1.8)	525	1M	15B
1401/09/27	14,250	14,140	14,890	14,480	2.70	812	951K	14B
1401/09/26	14,000	13,900	14,150	14,100	0.36	1,114	20M	284B
1401/09/23	14,050	13,900	14,100	14,050	0.43	677	940K	13B
1401/09/22	13,860	13,810	14,100	13,990	0.0	708	977K	14B
1401/09/21	14,000	13,800	14,050	13,990	0.21	584	913K	13B
1401/09/20	14,000	13,800	14,040	13,960	(0.21)	587	828K	12B
1401/09/19	13,810	13,720	14,230	13,990	0.36	493	703K	10B
1401/09/16	13,920	13,650	14,090	13,940	(1.06)	486	712K	10B
1401/09/15	14,280	13,950	14,280	14,090	(0.7)	497	1M	20B
1401/09/14	13,880	13,880	14,220	14,190	0.71	473	984K	14B
1401/09/13	13,800	13,800	14,180	14,090	0.14	584	791K	11B
1401/09/12	13,960	13,570	14,150	14,070	0.29	605	1M	18B
1401/09/09	13,980	13,920	14,150	14,030	0.36	437	805K	11B
1401/09/08	13,700	13,700	14,090	13,980	1.16	526	4M	51B
1401/09/07	13,750	13,610	14,000	13,820	(0.14)	627	1M	19B
1401/09/06	14,090	13,750	14,200	13,840	(1.56)	553	4M	58B
1401/09/05	13,500	13,500	14,530	14,060	2.18	719	2M	33B
1401/09/02	14,100	13,690	14,100	13,760	(1.57)	583	372K	5B
1401/09/01	13,570	13,570	14,250	13,980	3.33	681	1M	19B
1401/08/30	13,600	13,350	13,670	13,530	(0.51)	683	2M	25B
1401/08/29	13,500	13,300	13,750	13,600	0.52	613	1M	16B
1401/08/28	13,550	13,320	13,600	13,530	0.07	705	1M	14B
1401/08/25	13,060	13,060	13,560	13,520	0.30	591	792K	11B
1401/08/24	13,540	13,350	13,550	13,480	0.37	612	1M	20B
1401/08/23	13,430	13,300	13,520	13,430	0.30	552	536K	7B
1401/08/22	13,390	13,110	13,490	13,390	0.37	711	3M	37B
1401/08/21	13,350	13,000	13,400	13,340	0.38	762	988K	13B
1401/08/18	12,910	12,910	13,470	13,290	(0.82)	682	1M	19B
1401/08/17	13,450	13,170	13,900	13,400	(1.98)	906	2M	28B
1401/08/16	13,230	13,230	13,830	13,670	1.94	769	1M	18B
1401/08/15	13,200	13,200	13,690	13,410	0.83	654	580K	8B
1401/08/14	13,000	12,870	13,500	13,300	1.76	826	1M	15B
1401/08/11	13,080	12,860	13,170	13,070	0.15	554	687K	9B
1401/08/10	13,050	12,870	13,330	13,050	0.31	693	2M	24B
1401/08/09	13,010	12,910	13,150	13,010	(0.76)	607	907K	12B
1401/08/08	12,950	12,900	13,440	13,110	1.55	676	975K	13B
1401/08/07	12,800	12,650	13,000	12,910	0.16	722	783K	10B
1401/08/04	12,650	12,610	12,980	12,890	0.70	863	1M	17B
1401/08/03	12,900	12,300	13,000	12,800	(1.16)	1,010	911K	12B
1401/08/02	12,710	12,710	13,080	12,950	(0.08)	733	2M	24B
1401/08/01	12,800	12,610	13,020	12,960	0.39	625	664K	9B
1401/07/30	12,570	12,570	13,170	12,910	0.0	640	723K	9B
1401/07/27	13,000	12,600	13,180	12,910	(0.31)	692	1M	14B
1401/07/26	13,060	12,800	13,190	12,950	(0.84)	531	461K	6B
1401/07/25	12,950	12,870	13,340	13,060	0.15	577	1M	16B
1401/07/24	13,100	12,810	13,350	13,040	(0.31)	562	1M	14B
1401/07/23	13,100	12,760	13,400	13,080	0.0	647	1M	17B
1401/07/20	13,300	12,700	13,310	13,080	0.31	701	2M	30B
1401/07/19	13,000	12,770	13,340	13,040	2.11	834	2M	29B
1401/07/18	13,100	12,550	13,100	12,770	1.92	864	2M	32B
1401/07/17	12,320	12,310	12,800	12,530	1.79	586	2M	23B
1401/07/16	12,540	12,010	12,620	12,310	2.50	829	2M	24B
1401/07/12	11,800	11,600	12,250	12,010	(1.88)	709	9M	105B
1401/07/11	12,270	11,750	12,640	12,240	(2.55)	730	2M	29B
1401/07/10	12,150	12,150	12,900	12,560	(2.1)	823	4M	53B
1401/07/09	12,500	12,330	13,100	12,830	0.23	868	1M	17B
1401/07/06	12,350	12,320	13,190	12,800	(1.77)	1,046	2M	25B
1401/07/04	12,270	12,270	13,600	13,030	(0.99)	997	1M	14B
1401/07/02	13,480	12,840	13,480	13,160	(4.64)	993	5M	68B
1401/06/30	13,600	13,450	14,340	13,800	1.10	836	5M	69B
1401/06/29	13,830	13,260	14,150	13,650	(4.08)	1,338	2M	33B
1401/06/28	14,990	13,930	15,000	14,230	(4.18)	912	1M	17B
1401/06/22	14,580	14,580	15,400	14,850	(1.39)	1,068	2M	26B
1401/06/21	15,260	14,600	15,400	15,060	(3.89)	1,212	2M	37B
1401/06/20	15,720	15,000	16,300	15,670	2.28	2,357	5M	77B
1401/06/19	14,990	14,550	15,520	15,320	5.58	2,454	8M	119B
1401/06/16	14,510	14,510	14,510	14,510	6.93	418	3M	41B
1401/06/07	20,050	19,850	20,100	19,950	(0.25)	877	782K	16B
1401/06/06	20,050	19,950	20,250	20,000	(0.74)	652	625K	13B
1401/06/05	20,500	19,950	20,650	20,150	(0.74)	902	1M	21B
1401/06/02	20,200	20,100	20,500	20,300	(0.25)	717	409K	8B
1401/06/01	20,400	20,150	20,900	20,350	(3.33)	791	747K	15B
1401/05/31	20,950	20,500	21,450	21,050	3.44	900	2M	40B
1401/05/30	20,200	19,700	20,600	20,350	2.78	990	2M	31B
1401/05/29	20,200	19,450	20,200	19,800	(1.25)	834	606K	12B
1401/05/26	20,050	19,850	20,500	20,050	(0.5)	977	1M	25B
1401/05/25	20,350	20,050	20,650	20,150	(0.98)	783	735K	15B
1401/05/24	20,350	20,100	20,700	20,350	(0.97)	892	827K	17B
1401/05/23	21,100	20,150	21,500	20,550	(2.61)	954	2M	41B
1401/05/22	21,400	20,800	21,600	21,100	(0.24)	915	1M	23B
1401/05/19	20,800	20,800	21,500	21,150	(0.7)	746	504K	11B
1401/05/18	20,800	20,400	21,700	21,300	3.90	1,026	3M	54B
1401/05/15	20,100	20,100	20,800	20,500	1.23	694	583K	12B
1401/05/12	20,600	20,150	20,600	20,250	(0.49)	633	498K	10B
1401/05/11	20,250	20,150	20,700	20,350	(0.97)	554	317K	6B
1401/05/10	20,150	20,150	20,850	20,550	(0.24)	657	405K	8B
1401/05/09	21,050	20,050	21,200	20,600	(2.14)	736	1M	22B
1401/05/08	21,250	20,500	21,400	21,050	(0.47)	891	691K	15B
1401/05/05	21,000	20,600	21,350	21,150	1.44	926	2M	36B
1401/05/04	21,000	20,200	21,450	20,850	0.24	646	523K	11B
1401/05/03	20,050	20,050	21,350	20,800	0.0	777	1M	25B
1401/05/02	20,500	20,200	21,150	20,800	1.22	779	837K	17B
1401/05/01	20,100	20,000	21,300	20,550	1.83	960	902K	19B
1401/04/29	20,080	20,030	20,400	20,180	(0.1)	785	459K	9B
1401/04/28	20,000	20,000	20,490	20,200	(0.64)	671	528K	11B
1401/04/26	20,700	20,070	20,700	20,330	0.59	889	666K	14B
1401/04/25	19,700	19,250	20,770	20,210	3.11	1,124	2M	43B
1401/04/22	20,000	19,150	20,150	19,600	(2.24)	1,223	2M	37B
1401/04/21	20,400	20,000	20,400	20,050	(0.5)	661	1M	29B
1401/04/20	20,050	20,050	20,450	20,150	0.0	945	1M	20B
1401/04/18	19,950	19,950	20,400	20,150	0.25	873	558K	11B
1401/04/15	20,500	19,900	20,500	20,100	(1.71)	910	630K	13B
1401/04/14	20,300	20,100	21,000	20,450	(0.73)	1,141	799K	16B
1401/04/13	20,900	20,200	21,300	20,600	(1.2)	1,087	951K	20B
1401/04/12	21,350	20,500	21,400	20,850	(1.18)	1,327	1M	22B
1401/04/11	20,800	20,300	21,400	21,100	4.20	1,805	3M	61B
1401/04/08	20,100	20,050	20,700	20,250	0.0	1,103	938K	19B
1401/04/07	20,200	20,050	20,650	20,250	0.0	1,070	471K	10B
1401/04/06	20,500	20,050	20,750	20,250	0.50	1,034	525K	11B
1401/04/05	20,300	20,050	20,800	20,150	(4.28)	856	626K	13B
1401/04/04	20,050	20,050	21,300	21,050	4.73	1,424	1M	23B
1401/04/01	20,150	20,050	20,400	20,100	(0.99)	1,074	720K	14B
1401/03/31	20,150	20,150	20,750	20,300	(1.69)	960	557K	11B
1401/03/30	20,050	20,050	20,950	20,650	0.49	1,407	4M	73B
1401/03/29	20,500	20,150	21,600	20,550	(2.38)	1,316	724K	15B
1401/03/28	21,750	20,750	21,750	21,050	(3.0)	1,166	672K	14B
1401/03/25	21,750	21,000	22,200	21,700	(0.23)	1,196	2M	38B
1401/03/24	22,000	21,050	22,250	21,750	0.0	1,439	1M	32B
1401/03/23	21,550	21,550	22,000	21,750	0.93	1,536	2M	34B
1401/03/22	20,800	20,250	22,300	21,550	0.70	1,543	2M	47B
1401/03/21	22,000	20,900	22,000	21,400	(2.06)	1,619	1M	29B
1401/03/18	22,000	21,400	22,250	21,850	3.80	2,002	2M	53B
1401/03/17	20,050	20,050	21,200	21,050	5.25	1,462	2M	36B
1401/03/16	20,450	19,150	20,450	20,000	(0.74)	1,715	2M	50B
1401/03/11	20,500	20,000	20,750	20,150	(1.47)	2,148	2M	45B
1401/03/10	20,050	20,050	20,850	20,450	0.74	1,602	831K	17B
1401/03/09	20,650	20,000	21,000	20,300	(1.69)	2,542	1M	29B
1401/03/08	20,100	20,100	20,950	20,650	1.98	2,149	3M	60B
1401/03/07	21,000	19,950	21,300	20,250	(4.48)	2,373	3M	61B
1401/03/04	21,600	21,000	21,650	21,200	1.19	2,348	2M	50B
1401/03/03	20,300	20,300	22,000	20,950	(0.95)	1,828	2M	32B
1401/03/02	22,250	21,050	22,250	21,150	(5.37)	2,286	4M	89B
1401/03/01	22,600	22,050	22,700	22,350	0.90	2,162	2M	47B
1401/02/31	21,950	21,700	22,500	22,150	2.78	2,538	2M	46B
1401/02/28	21,800	21,250	22,100	21,550	(3.15)	8,491	3M	73B
1401/02/27	22,100	21,750	22,900	22,250	0.45	4,720	2M	55B
1401/02/26	22,100	21,750	22,800	22,150	(1.34)	12,604	2M	52B
1401/02/25	23,400	22,150	23,400	22,450	(3.65)	3,793	2M	36B
1401/02/24	23,150	22,400	23,950	23,300	0.65	3,517	6M	142B
1401/02/21	22,650	22,650	23,650	23,150	3.35	2,776	2M	35B
1401/02/20	22,700	21,250	22,900	22,400	(0.44)	2,707	1M	32B
1401/02/19	23,650	22,000	23,650	22,500	(3.23)	3,253	2M	44B
1401/02/18	24,200	22,950	24,450	23,250	(2.31)	2,807	3M	72B
1401/02/17	23,500	23,000	24,400	23,800	0.21	3,015	2M	42B
1401/02/12	24,500	23,550	24,500	23,750	(2.86)	2,442	1M	35B
1401/02/11	24,600	23,850	24,900	24,450	0.41	2,501	5M	115B
1401/02/10	24,800	23,300	25,000	24,350	(1.62)	3,245	4M	103B
1401/02/07	24,850	24,550	25,000	24,750	1.02	11,755	4M	107B
1401/02/06	24,000	24,000	25,250	24,500	1.24	5,063	3M	63B
1401/02/05	24,100	24,050	24,700	24,200	1.68	3,934	2M	59B
1401/02/04	25,200	23,750	25,250	23,800	(5.74)	3,339	6M	150B
1401/01/31	24,500	24,500	26,300	25,250	1.20	1,598	4M	92B
1401/01/29	24,850	24,350	25,250	24,950	4.39	575	1M	30B
1401/01/28	23,950	23,300	24,050	23,900	4.14	3,756	9M	213B
1401/01/27	22,500	22,500	23,000	22,950	4.56	1,666	2M	48B
1401/01/24	21,400	21,100	21,950	21,950	4.77	1,607	2M	49B
1401/01/23	21,600	20,650	21,700	20,950	(3.46)	1,991	2M	44B
1401/01/22	22,200	21,150	22,300	21,700	(1.59)	3,159	3M	55B
1401/01/21	22,300	21,700	22,700	22,050	0.0	2,408	2M	40B
1401/01/20	22,850	21,700	23,050	22,050	(2.65)	2,782	12M	266B
1401/01/17	21,800	21,800	22,700	22,650	4.62	3,060	5M	118B
1401/01/16	21,700	20,600	22,000	21,650	0.70	2,615	2M	53B
1401/01/15	22,250	21,050	22,600	21,500	(2.93)	2,730	3M	69B
1401/01/14	22,450	21,900	22,800	22,150	(1.12)	3,227	3M	63B
1401/01/10	22,100	21,650	22,750	22,400	1.59	2,326	2M	44B
1401/01/09	22,350	21,600	23,100	22,050	(1.34)	2,953	2M	49B
1401/01/08	0	0	0	22,350	0.0	3,197	4M	84B
1401/01/07	23,100	22,100	23,100	22,350	(3.87)	3,197	4M	84B
1401/01/06	23,500	22,850	23,950	23,250	1.75	2,282	3M	65B
1400/12/28	22,600	22,500	22,850	22,850	4.82	1,288	3M	62B
1400/12/25	20,800	20,800	22,050	21,800	3.81	2,886	6M	129B
1400/12/24	21,000	21,000	21,000	21,000	(4.98)	468	3M	54B
1400/12/23	22,050	22,050	22,450	22,100	(4.74)	2,060	4M	97B
1400/12/22	23,400	23,100	24,200	23,200	(4.53)	2,348	4M	104B
1400/12/21	25,450	24,200	25,500	24,300	(4.52)	2,783	4M	95B
1400/12/18	25,200	25,200	26,200	25,450	(0.39)	3,013	2M	47B
1400/12/17	25,500	25,150	26,300	25,550	(1.35)	2,509	2M	46B
1400/12/16	25,900	25,300	26,800	25,900	(0.77)	3,979	2M	54B
1400/12/15	26,200	25,900	26,950	26,100	(4.22)	7,830	4M	112B
1400/12/14	28,000	26,300	28,700	27,250	(0.55)	2,722	5M	148B
1400/12/11	27,250	26,500	27,800	27,400	3.40	3,219	7M	186B
1400/12/09	26,550	26,050	26,600	26,500	4.54	3,114	5M	121B
1400/12/08	25,300	25,050	26,000	25,350	(1.36)	2,899	2M	59B
1400/12/07	26,700	25,400	26,750	25,700	(3.75)	3,289	3M	84B
1400/12/04	26,800	26,600	26,950	26,700	0.19	2,357	3M	83B
1400/12/03	26,650	26,500	26,950	26,650	0.0	2,712	4M	98B
1400/12/02	26,650	26,200	27,000	26,650	0.76	2,975	3M	71B
1400/12/01	26,050	25,700	26,850	26,450	3.12	3,448	3M	71B
1400/11/30	25,650	25,000	26,250	25,650	2.60	5,084	5M	140B
1400/11/27	25,800	24,700	25,950	25,000	(3.85)	6,541	6M	148B
1400/11/25	26,650	25,150	27,050	26,000	(1.52)	4,462	5M	123B
1400/11/24	25,100	25,100	26,650	26,400	3.94	5,379	10M	252B
1400/11/23	26,600	25,250	27,400	25,400	(4.33)	5,738	10M	245B
1400/11/20	27,500	26,150	28,200	26,550	(3.45)	20,519	8M	212B
1400/11/19	28,250	26,500	29,050	27,500	(1.26)	9,549	9M	243B
1400/11/18	27,500	27,300	27,900	27,850	4.70	5,954	13M	369B
1400/11/17	25,500	25,500	26,750	26,600	4.31	5,874	10M	253B
1400/11/16	25,500	25,500	25,900	25,500	(0.78)	4,371	7M	182B
1400/11/13	25,650	25,450	26,500	25,700	(2.28)	5,606	8M	218B
1400/11/12	27,000	25,700	27,000	26,300	(0.75)	7,763	8M	213B
1400/11/11	26,500	25,300	26,500	26,500	4.95	1,258	4M	102B
1400/11/05	25,550	25,500	26,600	25,700	0.78	3,937	11M	274B
1400/11/04	25,550	25,500	25,550	25,500	0.0	2,407	6M	146B
1400/11/03	25,900	25,450	25,900	25,500	0.20	2,737	8M	202B
1400/11/02	24,900	24,900	26,050	25,450	2.41	3,438	6M	148B
1400/10/29	24,950	24,200	25,200	24,850	0.20	2,873	9M	214B
1400/10/28	25,200	24,800	25,200	24,800	0.0	2,831	8M	201B
1400/10/27	25,550	24,600	25,550	24,800	0.81	3,928	9M	212B
1400/10/26	24,000	23,950	24,900	24,600	3.58	4,494	7M	178B
1400/10/25	24,000	23,450	24,200	23,750	2.15	3,899	4M	94B
1400/10/22	22,650	22,600	23,700	23,250	2.88	3,714	5M	116B
1400/10/21	22,750	21,550	23,150	22,600	(0.22)	4,039	15M	340B
1400/10/20	22,650	22,250	23,250	22,650	2.26	4,254	8M	179B
1400/10/19	22,100	21,600	22,250	22,150	4.48	5,007	10M	211B
1400/10/18	20,550	20,550	21,450	21,200	3.69	4,343	6M	132B
1400/10/15	20,440	20,400	20,800	20,445	0.63	2,501	3M	54B
1400/10/14	20,490	20,300	20,520	20,317	0.0	2,691	3M	58B
1400/10/13	20,201	20,104	20,800	20,317	1.13	3,043	2M	42B
1400/10/12	19,800	19,720	20,650	20,089	1.91	3,468	4M	73B
1400/10/11	20,939	19,667	20,939	19,712	(4.78)	2,673	6M	125B
1400/10/08	20,640	20,640	21,099	20,702	0.31	4,047	5M	103B
1400/10/07	21,290	20,310	21,540	20,639	(1.33)	4,885	6M	116B
1400/10/06	20,201	20,201	20,941	20,918	4.88	4,937	11M	221B
1400/10/05	20,100	19,503	20,220	19,944	(0.16)	4,998	11M	224B
1400/10/04	20,200	19,450	20,415	19,976	2.74	5,751	7M	149B
1400/10/01	19,300	18,770	19,625	19,443	4.02	4,391	12M	227B
1400/09/30	18,630	18,250	18,769	18,691	4.56	5,637	19M	360B
1400/09/29	17,532	17,300	18,150	17,876	3.41	5,802	25M	445B
1400/09/28	17,100	16,350	17,800	17,286	0.55	7,303	12M	206B
1400/09/27	17,203	17,057	17,800	17,191	(4.25)	8,417	17M	294B
1400/09/24	18,400	17,457	19,200	17,954	(2.29)	6,888	15M	276B
1400/09/23	17,352	17,352	19,178	18,375	0.60	9,069	16M	290B
1400/09/22	18,217	18,217	19,000	18,265	(4.75)	3,019	9M	157B
1400/09/21	19,175	19,175	19,175	19,175	(5.0)	536	2M	37B
1400/09/20	20,450	20,032	20,905	20,184	(4.28)	2,340	6M	111B
1400/09/17	21,025	21,025	21,333	21,086	(4.72)	8,114	19M	396B
1400/09/16	23,000	21,957	23,336	22,131	(4.24)	3,880	6M	129B
1400/09/15	23,380	21,898	23,970	23,112	0.27	9,230	16M	369B
1400/09/14	22,500	22,410	23,105	23,050	4.75	8,494	10M	241B
1400/09/13	21,397	21,397	22,178	22,005	4.18	12,653	20M	440B
1400/09/10	21,122	21,122	21,122	21,122	(5.0)	233	2M	38B
1400/09/09	22,233	22,233	22,233	22,233	(5.0)	381	2M	48B
1400/09/08	24,644	23,189	24,644	23,403	(4.12)	1,904	4M	94B
1400/09/07	24,350	23,612	24,586	24,409	4.24	11,533	18M	442B
1400/09/06	22,780	22,500	23,550	23,416	4.40	11,241	14M	331B
1400/09/03	22,000	21,722	22,591	22,429	4.24	11,360	16M	348B
1400/09/02	21,520	21,020	21,520	21,516	4.98	8,747	9M	184B
1400/09/01	21,450	19,506	21,549	20,496	(0.18)	19,077	37M	768B
1400/08/30	20,532	20,532	20,532	20,532	5.00	3,988	4M	85B
1400/08/29	19,555	19,555	19,555	19,555	5.00	4,503	4M	85B
1400/08/26	18,000	18,000	18,688	18,624	4.64	5,515	8M	147B
1400/08/25	17,799	17,799	17,799	17,799	5.00	9,113	5M	84B
1400/08/23	16,228	16,228	16,962	16,952	4.93	6,391	5M	84B
1400/08/22	16,506	15,905	16,506	16,155	(3.11)	8,149	3M	56B
1400/08/19	16,750	15,811	17,190	16,673	0.20	12,869	10M	164B
1400/08/18	17,030	16,534	17,280	16,639	(4.4)	9,755	11M	182B
1400/08/17	17,683	16,500	17,683	17,404	3.34	16,874	25M	443B
1400/08/16	16,852	16,290	16,852	16,841	4.93	8,236	15M	256B
1400/08/15	16,050	16,050	16,050	16,050	5.00	6,498	3M	44B
1400/08/12	15,286	15,286	15,286	15,286	4.99	5,412	2M	35B
1400/08/11	14,559	14,559	14,559	14,559	5.00	4,875	1M	15B
1400/08/10	13,610	13,610	13,872	13,866	4.95	6,533	1M	18B
1400/08/09	13,200	13,117	13,818	13,212	(4.31)	13,154	7M	99B
1400/08/08	14,000	13,744	14,300	13,807	(4.56)	24,090	12M	166B
1400/08/05	15,000	14,389	15,100	14,467	(4.48)	15,716	9M	128B
1400/08/04	15,120	15,120	15,330	15,146	0.22	12,853	5M	73B
1400/08/03	15,100	15,000	15,300	15,113	0.41	16,703	8M	114B
1400/08/01	14,715	14,493	15,490	15,051	1.59	19,524	8M	123B
1400/07/28	15,000	14,520	15,326	14,816	(3.06)	22,966	15M	220B
1400/07/27	15,256	14,810	15,510	15,284	0.19	28,348	12M	186B
1400/07/26	15,200	14,549	15,510	15,255	0.90	35,220	17M	256B
1400/07/25	15,020	14,310	15,699	15,119	1.02	55,919	27M	410B
1400/07/24	14,967	14,967	14,967	14,967	4.99	16,094	3M	51B
1400/07/21	14,100	13,850	14,288	14,255	4.75	23,577	8M	114B
1400/07/20	13,650	13,103	13,734	13,608	4.04	66,491	30M	405B
1400/07/19	13,000	12,800	13,118	13,080	4.69	49,798	11M	145B
1400/07/18	12,464	12,464	12,989	12,494	(4.77)	304,983	55M	681B
1400/07/17	13,470	12,788	13,500	13,120	(2.53)	109,893	44M	584B
1400/07/14	13,461	13,461	13,461	13,461	5.00	44,903	7M	93B
1400/07/12	12,820	12,820	12,820	12,820	5.00	42,200	4M	49B
1400/07/11	12,210	12,210	12,210	12,210	5.00	36,682	4M	46B
1400/07/07	11,629	11,629	11,629	11,629	4.99	16,253	2M	29B
1400/07/06	11,076	11,076	11,076	11,076	5.00	209,659	43M	475B
1400/07/04	10,549	10,549	10,549	10,549	5.00	71,247	5M	54B
1400/07/03	10,047	10,047	10,047	10,047	5.00	47,218	4M	38B
1400/06/31	9,569	9,569	9,569	9,569	4.99	75,342	5M	50B
1400/06/30	9,114	9,114	9,114	9,114	5.00	13,368	2M	19B
1400/06/29	8,709	8,709	8,709	8,680	4.64	7,227	2M	16B
1400/06/28	8,346	8,346	8,346	8,295	4.35	4,842	2M	14B
1400/06/27	8,011	8,011	8,011	7,949	4.18	3,463	2M	13B
1400/06/24	7,630	7,630	7,630	7,630	663.00	2,098,792	204M	2T