Name: کشاورزی مکانیزه اصفهان کشت
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کشاورزی مکانیزه اصفهان کشت
زکشت(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	13,880	13,880	13,880	13,880	(2.94)	174	2M	32B
1405/06/28	14,480	13,890	14,480	14,300	1.71	2,240	20M	279B
1405/06/21	21,500	21,500	22,520	22,490	2.83	486	6M	145B
1405/06/18	22,480	21,820	22,480	21,870	(2.76)	842	7M	153B
1405/06/17	23,080	22,100	23,080	22,490	0.36	876	6M	140B
1405/06/16	22,460	22,050	22,470	22,410	2.70	600	4M	97B
1405/06/15	21,910	21,360	22,550	21,820	(0.41)	771	8M	164B
1405/06/14	21,780	21,770	22,990	21,910	(2.36)	832	11M	242B
1405/06/11	22,440	22,440	22,440	22,440	(2.98)	159	3M	65B
1405/06/10	23,400	22,490	23,870	23,130	(0.22)	454	3M	69B
1405/06/09	23,060	23,030	24,140	23,180	(2.36)	678	5M	109B
1405/06/08	23,220	23,180	23,840	23,740	2.55	539	5M	115B
1405/06/07	23,220	23,180	23,840	23,740	2.55	539	5M	115B
1405/06/04	23,220	22,590	23,220	23,150	2.66	405	3M	76B
1405/06/03	21,950	21,950	22,570	22,550	2.87	460	5M	115B
1405/06/02	21,450	21,450	22,420	21,920	(0.36)	431	3M	76B
1405/06/01	22,860	21,600	22,860	22,000	(1.17)	704	6M	132B
1405/05/31	22,300	21,880	22,960	22,260	(0.18)	854	7M	150B
1405/05/28	21,800	21,680	23,010	22,300	(0.18)	581	4M	94B
1405/05/27	23,200	22,170	23,200	22,340	(2.23)	563	4M	91B
1405/05/26	22,900	22,520	22,920	22,850	2.65	445	5M	103B
1405/05/25	21,400	21,400	22,390	22,260	2.39	423	4M	96B
1405/05/24	22,270	20,990	22,270	21,740	0.51	801	8M	180B
1405/05/21	21,640	21,420	21,640	21,630	2.95	798	12M	251B
1405/05/20	21,640	21,420	21,640	21,630	2.95	798	12M	251B
1405/05/19	19,940	19,940	21,150	21,010	2.29	217	4M	89B
1405/05/18	20,770	19,690	20,770	20,540	1.83	830	16M	319B
1405/05/17	20,170	20,170	20,170	20,170	2.96	113	4M	77B
1405/05/14	19,590	19,590	19,590	19,590	3.00	120	4M	74B
1405/05/13	19,020	19,020	19,020	19,020	2.98	54	2M	32B
1405/05/12	19,020	19,020	19,020	19,020	2.98	54	2M	32B
1405/05/11	17,960	17,810	18,490	18,470	2.84	196	2M	35B
1405/05/10	17,530	17,530	18,400	17,960	(0.61)	482	5M	95B
1405/05/07	18,100	17,820	18,490	18,070	(1.63)	432	4M	70B
1405/05/06	17,910	17,650	18,690	18,370	1.21	415	4M	78B
1405/05/05	18,330	17,830	18,330	18,150	1.97	597	5M	91B
1405/05/04	17,800	17,800	17,800	17,800	2.95	84	2M	36B
1405/05/03	16,470	16,470	17,470	17,290	1.89	158	2M	41B
1405/04/28	18,150	18,150	18,780	18,170	(2.89)	545	9M	161B
1405/04/27	18,710	18,710	18,710	18,710	(2.96)	142	3M	49B
1405/04/24	19,240	19,240	19,830	19,280	(2.77)	477	6M	109B
1405/04/23	19,830	19,830	19,830	19,830	(2.98)	121	2M	38B
1405/04/22	20,440	20,440	20,440	20,440	(2.99)	71	1M	27B
1405/04/21	21,070	21,070	21,070	21,070	(2.99)	23	173K	4B
1405/04/20	22,430	21,340	22,660	21,720	(1.27)	742	9M	196B
1405/04/17	22,420	21,120	22,420	22,000	1.06	630	7M	157B
1405/04/16	21,770	21,770	21,770	21,770	2.98	76	1M	32B
1405/04/15	21,140	21,140	21,140	21,140	2.97	103	1M	27B
1405/04/14	21,140	21,140	21,140	21,140	2.97	103	1M	27B
1405/04/13	21,140	21,140	21,140	21,140	2.97	103	1M	27B
1405/04/10	21,140	21,140	21,140	21,140	2.97	103	1M	27B
1405/04/09	20,530	20,530	20,530	20,530	2.96	61	474K	10B
1405/04/08	19,200	19,200	19,980	19,940	2.78	214	4M	83B
1405/04/07	19,290	19,290	20,160	19,400	(2.41)	605	5M	105B
1405/04/06	19,170	19,170	19,930	19,880	2.74	508	11M	209B
1405/04/03	19,000	18,800	19,900	19,350	0.0	836	8M	148B
1405/04/01	19,350	19,350	19,350	19,350	(2.76)	260	3M	61B
1405/03/31	19,900	19,900	19,900	19,900	(2.93)	451	10M	197B
1405/03/30	21,350	20,150	21,350	20,500	(1.11)	520	5M	102B
1405/03/27	20,010	20,000	21,220	20,730	0.58	1,027	13M	278B
1405/03/26	21,100	19,880	21,100	20,610	0.59	1,253	15M	305B
1405/03/25	20,490	20,490	20,490	20,490	2.96	134	2M	35B
1405/03/24	19,900	19,900	19,900	19,900	2.95	94	1M	29B
1405/03/23	19,330	19,330	19,330	19,330	2.98	58	885K	17B
1405/03/20	18,770	18,770	18,770	18,770	2.96	113	1M	25B
1405/03/19	18,230	18,230	18,230	18,230	2.99	78	2M	37B
1405/03/18	17,660	17,660	18,500	17,700	(2.75)	923	15M	264B
1405/03/17	18,200	18,200	18,200	18,200	3.00	116	2M	31B
1405/03/16	17,690	17,210	17,690	17,670	2.85	329	6M	115B
1405/03/13	17,590	16,870	17,640	17,180	(1.15)	1,201	12M	199B
1405/03/12	17,460	16,530	17,460	17,380	2.48	1,175	17M	301B
1405/03/11	16,970	16,490	16,970	16,950	2.85	391	11M	179B
1405/03/10	16,480	16,480	16,480	16,480	3.00	245	7M	122B
1405/03/09	16,000	16,000	16,000	16,000	2.96	137	3M	52B
1405/03/06	15,500	14,920	15,840	15,540	1.04	995	14M	221B
1405/03/05	15,500	14,920	15,840	15,540	1.04	995	14M	221B
1405/03/04	15,420	15,080	15,420	15,380	2.67	507	14M	215B
1405/03/03	14,980	14,980	14,980	14,980	2.96	67	2M	26B
1405/03/02	14,550	14,550	14,550	14,550	2.97	146	3M	39B
1405/02/30	14,050	13,710	14,470	14,130	30.71	1,120	31M	440B
1404/12/09	11,090	10,520	11,130	11,100	2.68	128	5M	51B
1404/12/06	10,680	10,670	10,830	10,810	2.76	175	4M	39B
1404/12/05	11,090	10,470	11,090	10,520	(2.5)	284	5M	48B
1404/12/04	10,620	10,600	11,010	10,790	0.19	277	4M	44B
1404/12/03	10,770	10,770	10,770	10,770	(2.97)	87	1M	14B
1404/12/02	11,100	11,100	11,100	11,100	(2.97)	40	122K	1B
1404/11/29	11,960	11,360	11,960	11,440	(2.31)	284	2M	27B
1404/11/28	11,690	11,600	11,750	11,710	2.63	188	3M	37B
1404/11/27	11,320	11,290	11,750	11,410	(1.89)	404	6M	72B
1404/11/26	11,590	11,590	12,030	11,630	(2.6)	168	1M	14B
1404/11/25	12,120	11,750	12,430	11,940	(1.4)	199	1M	17B
1404/11/21	12,330	12,020	12,330	12,110	(1.78)	254	3M	31B
1404/11/20	12,330	12,330	12,400	12,330	(2.99)	225	4M	49B
1404/11/19	13,240	12,510	13,240	12,710	(1.4)	434	5M	62B
1404/11/18	12,850	12,600	12,930	12,890	2.63	250	2M	31B
1404/11/14	12,590	12,490	13,110	12,560	(2.41)	394	4M	44B
1404/11/13	13,100	12,670	13,120	12,870	1.02	428	4M	51B
1404/11/12	12,700	12,700	13,000	12,740	(2.67)	527	7M	90B
1404/11/11	13,680	12,970	13,680	13,090	(2.09)	140	3M	36B
1404/11/08	13,400	13,110	13,420	13,370	2.61	617	11M	144B
1404/11/07	13,030	13,030	13,030	13,030	2.92	254	11M	148B
1404/11/06	12,660	12,660	12,690	12,660	(2.99)	110	2M	26B
1404/11/05	13,400	12,970	13,400	13,050	(2.39)	703	11M	141B
1404/11/04	13,400	13,130	13,400	13,370	2.77	975	30M	397B
1404/11/01	13,010	13,010	13,010	13,010	2.93	154	9M	117B
1404/10/30	12,640	12,630	12,640	12,640	2.93	189	7M	90B
1404/10/29	12,280	12,280	12,280	12,280	2.93	77	1M	14B
1404/10/28	11,820	11,820	11,930	11,930	2.93	101	2M	20B
1404/10/24	11,530	11,530	11,740	11,590	(2.44)	658	10M	117B
1404/10/23	12,450	11,820	12,470	11,880	(2.46)	331	4M	49B
1404/10/22	11,930	11,930	12,260	12,180	2.27	217	4M	45B
1404/10/21	11,890	11,810	12,300	11,910	(2.14)	362	4M	50B
1404/10/20	12,170	12,170	12,350	12,170	(2.95)	206	5M	66B
1404/10/17	13,110	12,370	13,110	12,540	(1.65)	516	8M	102B
1404/10/16	12,750	12,750	12,750	12,750	2.99	346	8M	101B
1404/10/15	12,150	12,150	12,380	12,380	3.00	195	6M	69B
1404/10/14	12,450	11,730	12,450	12,020	(0.58)	450	6M	74B
1404/10/10	11,510	11,510	12,190	12,090	2.11	437	7M	88B
1404/10/09	12,130	11,840	12,130	11,840	(2.95)	289	7M	78B
1404/10/08	12,550	12,180	12,550	12,200	(2.79)	428	5M	61B
1404/10/07	12,870	12,210	12,870	12,550	0.40	743	7M	84B
1404/10/06	12,500	12,330	12,500	12,500	2.97	288	5M	60B
1404/10/03	11,790	11,790	12,170	12,140	2.71	478	14M	175B
1404/10/02	12,000	11,700	12,000	11,820	(1.99)	401	3M	39B
1404/10/01	12,140	11,950	12,500	12,060	(2.03)	328	3M	35B
1404/09/30	12,300	12,000	12,560	12,310	0.82	262	4M	53B
1404/09/29	11,730	11,730	12,220	12,210	2.86	267	6M	69B
1404/09/26	11,700	11,690	12,130	11,870	(1.49)	335	2M	26B
1404/09/25	11,970	11,800	12,220	12,050	0.67	561	7M	82B
1404/09/24	11,540	11,540	12,140	11,970	1.53	275	4M	50B
1404/09/23	11,620	11,480	12,000	11,790	(0.25)	268	3M	36B
1404/09/22	11,990	11,720	11,990	11,820	1.11	283	2M	23B
1404/09/19	11,690	11,620	11,690	11,690	3.00	141	3M	39B
1404/09/18	11,390	11,250	11,710	11,350	(1.56)	231	2M	24B
1404/09/17	11,570	11,370	11,770	11,530	(0.35)	244	2M	22B
1404/09/16	11,570	11,390	11,790	11,570	(0.09)	272	4M	47B
1404/09/15	12,000	11,440	12,000	11,580	(1.78)	494	6M	67B
1404/09/12	11,870	11,600	12,100	11,790	(0.67)	324	3M	40B
1404/09/11	11,850	11,600	12,090	11,870	(0.42)	365	3M	35B
1404/09/10	11,950	11,690	11,950	11,920	2.67	333	5M	59B
1404/09/09	11,550	11,100	11,770	11,610	1.57	247	7M	80B
1404/09/08	11,250	11,100	11,440	11,430	2.88	508	16M	178B
1404/09/05	11,130	10,870	11,130	11,110	2.78	406	13M	145B
1404/09/04	10,470	10,470	11,010	10,810	0.65	296	5M	52B
1404/09/02	10,630	10,500	10,920	10,740	(0.28)	225	3M	29B
1404/09/01	11,000	10,590	11,000	10,770	(0.65)	209	2M	23B
1404/08/28	11,050	10,590	11,050	10,840	(0.37)	323	2M	25B
1404/08/27	10,880	10,800	10,880	10,880	2.93	257	6M	62B
1404/08/26	10,430	10,350	10,570	10,570	2.92	106	2M	26B
1404/08/25	10,160	10,050	10,410	10,270	0.88	182	2M	21B
1404/08/24	10,500	10,080	10,600	10,180	(2.02)	219	3M	28B
1404/08/21	10,550	10,210	10,550	10,390	0.97	177	1M	14B
1404/08/20	10,400	10,010	10,480	10,290	1.08	238	3M	34B
1404/08/19	9,940	9,940	10,250	10,180	2.21	318	3M	34B
1404/08/18	10,320	9,940	10,410	9,960	(2.73)	329	11M	112B
1404/08/17	10,190	10,190	10,240	10,240	2.91	214	3M	33B
1404/08/14	9,870	9,870	10,180	9,950	(2.16)	346	5M	48B
1404/08/13	10,470	10,120	10,470	10,170	(2.49)	372	6M	62B
1404/08/12	10,450	10,220	10,500	10,430	2.25	548	12M	122B
1404/08/11	10,020	9,970	10,320	10,200	1.80	427	10M	97B
1404/08/10	10,100	9,730	10,100	10,020	2.14	825	33M	327B
1404/08/07	9,810	9,810	9,810	9,810	2.94	89	2M	18B
1404/08/06	9,620	9,620	9,620	9,530	2.03	57	1M	11B
1404/08/05	9,340	9,340	9,340	9,340	2.98	59	3M	30B
1404/08/04	9,070	9,070	9,070	9,070	2.95	209	13M	113B
1404/08/03	8,810	8,810	8,810	8,810	2.92	138	8M	73B
1404/07/30	8,600	8,600	8,600	8,560	2.51	44	2M	13B
1404/07/29	8,360	8,280	8,450	8,350	(0.24)	300	1M	9B
1404/07/28	8,310	8,250	8,480	8,370	(1.53)	108	1M	9B
1404/07/27	8,600	8,310	8,660	8,500	0.24	172	2M	17B
1404/07/26	8,500	8,360	8,530	8,480	2.29	186	3M	24B
1404/07/23	8,300	8,290	8,370	8,290	(2.93)	145	2M	21B
1404/07/22	8,650	8,390	8,650	8,540	(1.16)	111	1M	9B
1404/07/21	8,850	8,500	8,870	8,640	0.23	153	1M	11B
1404/07/20	8,490	8,490	8,630	8,620	2.86	104	2M	19B
1404/07/19	8,360	8,350	8,380	8,380	2.95	171	7M	62B
1404/07/16	8,200	8,010	8,300	8,140	0.0	128	2M	14B
1404/07/15	8,090	7,890	8,260	8,140	1.24	154	4M	30B
1404/07/14	8,340	7,870	8,340	8,040	(0.74)	167	1M	9B
1404/07/13	8,200	7,980	8,200	8,100	1.63	216	4M	36B
1404/07/12	7,900	7,880	8,010	7,970	2.44	164	2M	14B
1404/07/09	7,650	7,650	7,650	7,780	(1.27)	80	909K	7B
1404/07/08	8,280	7,860	8,280	7,880	(2.72)	145	2M	16B
1404/07/07	8,190	8,010	8,190	8,100	1.76	181	1M	11B
1404/07/06	7,960	7,960	7,960	7,960	2.98	104	2M	16B
1404/07/05	7,400	7,400	7,730	7,730	2.93	114	2M	17B
1404/07/02	7,300	7,300	7,720	7,510	(0.13)	82	1M	9B
1404/07/01	7,620	7,300	7,720	7,520	0.0	116	1M	10B
1404/06/31	7,540	7,460	7,700	7,520	0.13	84	657K	5B
1404/06/30	7,480	7,480	7,640	7,510	(2.59)	182	2M	16B
1404/06/29	7,490	7,490	7,490	7,710	(0.13)	15	115K	863M
1404/06/26	7,500	7,500	7,730	7,720	2.80	168	3M	24B
1404/06/25	7,340	7,300	7,600	7,510	0.40	150	1M	9B
1404/06/24	7,660	7,300	7,660	7,480	0.54	227	3M	21B
1404/06/23	7,320	7,320	7,440	7,440	2.90	120	3M	24B
1404/06/22	7,280	7,160	7,280	7,230	(1.9)	198	2M	12B
1404/06/18	7,550	7,240	7,550	7,370	0.0	66	273K	2B
1404/06/17	7,070	7,070	7,400	7,370	2.50	243	7M	50B
1404/06/16	7,090	7,090	7,380	7,190	(0.42)	269	3M	23B
1404/06/15	7,200	7,060	7,400	7,220	0.42	170	2M	12B
1404/06/12	7,300	7,000	7,360	7,190	0.56	246	3M	21B
1404/06/11	7,030	7,000	7,310	7,150	(0.28)	196	1M	8B
1404/06/09	7,090	7,090	7,320	7,170	(1.78)	115	1M	11B
1404/06/08	7,110	7,110	7,110	7,300	(0.27)	28	193K	1B
1404/06/05	7,280	7,280	7,380	7,320	(2.4)	174	2M	12B
1404/06/04	7,330	7,330	7,330	7,500	(0.66)	26	483K	4B
1404/06/03	7,340	7,340	7,340	7,550	(0.13)	21	70K	514M
1404/06/01	7,380	7,370	7,400	7,560	(0.4)	65	261K	2B
1404/05/29	7,490	7,450	7,490	7,590	(1.17)	63	745K	6B
1404/05/28	7,580	7,500	7,620	7,680	(0.65)	92	424K	3B
1404/05/27	7,820	7,650	7,970	7,730	(0.51)	206	1M	11B
1404/05/26	7,590	7,590	7,940	7,770	0.52	80	831K	7B
1404/05/25	7,520	7,520	7,900	7,730	(0.26)	424	2M	16B
1404/05/22	7,550	7,540	7,550	7,750	(0.26)	30	158K	1B
1404/05/21	7,570	7,570	7,720	7,770	(0.38)	56	266K	2B
1404/05/20	7,660	7,610	7,700	7,800	(0.51)	87	318K	2B
1404/05/19	7,980	7,660	7,980	7,840	(0.63)	96	522K	4B
1404/05/18	7,800	7,720	8,090	7,890	(0.63)	122	789K	6B
1404/05/15	7,920	7,770	7,920	7,940	(0.87)	78	511K	4B
1404/05/14	8,300	7,940	8,300	8,010	(1.84)	561	3M	23B
1404/05/13	8,100	8,100	8,450	8,160	(0.97)	531	2M	19B
1404/05/12	8,300	8,000	8,480	8,240	0.0	400	6M	47B
1404/05/11	8,150	8,150	8,400	8,240	(1.9)	311	3M	25B
1404/05/08	8,390	8,390	8,650	8,400	(2.78)	135	3M	25B
1404/05/07	8,400	8,400	8,400	8,640	(0.12)	27	67K	566M
1404/05/06	8,420	8,420	8,420	8,650	(0.35)	42	193K	2B
1404/05/05	8,790	8,550	8,900	8,680	(1.48)	311	3M	29B
1404/05/04	8,670	8,610	8,680	8,810	(0.68)	63	413K	4B
1404/05/01	8,800	8,760	9,080	8,870	0.45	226	1M	13B
1404/04/31	8,890	8,610	8,950	8,830	1.61	300	4M	37B
1404/04/30	8,880	8,550	8,890	8,690	0.0	153	1M	9B
1404/04/29	8,400	8,400	8,860	8,690	0.58	210	1M	11B
1404/04/23	9,390	9,080	9,390	9,240	(0.65)	1,110	4M	38B
1404/04/22	9,330	9,220	9,550	9,300	(1.17)	456	4M	36B
1404/04/21	9,370	9,370	9,800	9,410	(2.49)	2,569	21M	198B
1404/04/18	9,380	9,380	9,380	9,650	(0.21)	25	127K	1B
1404/04/17	9,440	9,440	9,440	9,670	(0.62)	35	287K	3B
1404/04/16	9,810	9,700	10,120	9,730	(2.6)	1,608	7M	70B
1404/04/11	9,960	9,960	10,490	9,990	(2.63)	4,828	32M	316B
1404/04/10	9,960	9,960	9,960	10,260	0.0	10	18K	183M
1404/04/09	10,240	10,240	10,240	10,260	(2.75)	36	1M	13B
1404/04/08	10,490	10,490	10,490	10,550	(2.41)	37	1M	11B
1404/04/07	10,650	10,650	10,650	10,810	(1.46)	22	681K	7B
1404/03/21	11,000	10,710	11,090	10,970	1.86	476	3M	30B
1404/03/20	10,820	10,660	11,130	10,770	(0.65)	889	2M	20B
1404/03/19	11,010	10,680	11,250	10,840	(1.54)	676	3M	34B
1404/03/18	11,180	10,990	11,220	11,010	(2.74)	2,260	4M	45B
1404/03/17	11,400	11,290	11,620	11,320	(2.67)	1,642	3M	30B
1404/03/13	11,760	11,400	11,910	11,630	(0.94)	1,183	5M	54B
1404/03/12	11,400	11,400	11,770	11,740	2.71	491	5M	58B
1404/03/11	11,310	11,150	11,610	11,430	0.70	597	6M	64B
1404/03/10	11,080	11,080	11,500	11,350	0.62	396	4M	41B
1404/03/07	11,210	11,030	11,500	11,280	0.62	522	5M	59B
1404/03/06	11,290	11,020	11,510	11,210	(0.8)	1,053	6M	64B
1404/03/05	11,630	11,180	11,690	11,300	(1.05)	349	3M	32B
1404/03/04	11,160	11,060	11,540	11,420	1.87	622	6M	68B
1404/03/03	11,380	11,090	11,440	11,210	0.36	379	3M	37B
1404/02/31	11,100	11,000	11,330	11,170	0.36	455	2M	26B
1404/02/30	11,320	10,690	11,350	11,130	1.00	1,586	12M	133B
1404/02/29	11,550	10,970	11,550	11,020	(2.48)	1,094	6M	68B
1404/02/28	11,550	11,030	11,550	11,300	0.71	605	8M	92B
1404/02/27	11,080	11,030	11,280	11,220	2.37	516	5M	56B
1404/02/24	11,040	10,710	11,300	10,960	(0.72)	1,692	14M	150B
1404/02/23	11,360	11,020	11,620	11,040	(2.82)	1,656	18M	196B
1404/02/22	11,730	11,120	11,790	11,360	(0.87)	2,098	16M	184B
1404/02/21	11,410	11,410	11,410	11,460	(2.55)	566	1M	12B
1404/02/20	11,850	11,730	11,850	11,760	(2.73)	758	1M	17B
1404/02/17	12,190	11,690	12,210	12,090	1.94	767	8M	95B
1404/02/16	11,860	11,750	11,860	11,860	2.95	646	22M	266B
1404/02/15	11,270	11,130	11,600	11,520	2.22	896	11M	122B
1404/02/14	11,460	11,230	11,530	11,270	(2.59)	1,162	9M	107B
1404/02/13	11,470	11,470	11,970	11,570	(2.12)	1,586	8M	94B
1404/02/10	12,080	11,530	12,080	11,820	0.51	1,012	7M	82B
1404/02/09	11,760	11,520	11,760	11,760	2.98	543	11M	127B
1404/02/08	11,440	11,120	11,440	11,420	2.79	564	10M	112B
1404/02/07	10,950	10,940	11,270	11,110	1.46	521	6M	63B
1404/02/06	10,950	10,950	10,950	10,950	2.91	108	5M	52B
1404/02/03	10,670	10,670	10,670	10,640	2.70	64	1M	14B
1404/01/26	26,350	25,800	26,500	25,900	(2.45)	710	2M	59B
1404/01/25	27,200	25,750	27,200	26,550	0.19	945	10M	273B
1404/01/24	26,550	26,300	26,550	26,500	2.71	416	3M	73B
1404/01/23	25,250	25,150	26,000	25,800	2.18	303	989K	26B
1404/01/20	26,550	25,250	26,550	25,250	(2.88)	135	639K	16B
1404/01/19	26,000	25,600	26,000	26,000	2.97	159	796K	21B
1404/01/18	25,700	24,950	25,700	25,250	(1.37)	677	830K	21B
1404/01/17	26,350	25,300	26,350	25,600	(1.35)	302	948K	24B
1404/01/16	25,900	25,550	26,450	25,950	(0.95)	173	386K	10B
1404/01/10	26,000	25,650	26,600	26,200	0.19	121	218K	6B
1404/01/09	26,550	25,150	26,600	26,150	0.97	240	2M	44B
1404/01/06	26,500	25,750	26,500	25,900	0.19	95	221K	6B
1404/01/05	25,800	25,150	25,900	25,850	2.78	139	857K	22B
1403/12/28	25,150	25,150	25,600	25,150	(2.9)	155	1M	32B
1403/12/27	26,900	25,850	26,900	25,900	(2.63)	225	1M	29B
1403/12/26	26,150	25,850	27,200	26,600	0.0	381	2M	49B
1403/12/25	26,100	26,100	26,800	26,600	2.11	241	1M	36B
1403/12/22	25,200	25,200	26,650	26,050	0.39	424	4M	97B
1403/12/21	26,500	25,550	26,500	25,950	(1.33)	105	260K	7B
1403/12/20	27,100	25,900	27,100	26,300	(1.31)	443	2M	44B
1403/12/19	25,850	25,850	27,000	26,650	1.33	331	1M	32B
1403/12/18	26,700	25,750	26,800	26,300	0.96	357	2M	43B
1403/12/15	26,900	25,650	26,900	26,050	(1.33)	303	1M	31B
1403/12/14	26,300	25,650	26,950	26,400	0.57	229	586K	15B
1403/12/13	26,250	26,200	26,900	26,250	(2.78)	345	2M	46B
1403/12/12	26,600	26,100	27,150	27,000	2.27	373	3M	82B
1403/12/11	27,150	26,350	27,150	26,400	(2.76)	317	1M	37B
1403/12/08	27,350	26,200	27,800	27,150	0.56	657	2M	66B
1403/12/07	27,250	26,400	27,250	27,000	1.89	327	965K	26B
1403/12/06	25,650	25,350	26,850	26,500	1.53	562	3M	69B
1403/12/05	26,050	26,050	27,500	26,100	(2.79)	579	5M	139B
1403/12/04	27,800	26,800	28,150	26,850	(2.72)	215	644K	17B
1403/12/01	27,050	26,950	27,700	27,600	2.60	443	1M	38B
1403/11/30	26,900	26,900	27,550	26,900	(2.89)	347	2M	63B
1403/11/29	27,600	27,600	28,200	27,700	(2.64)	242	1M	34B
1403/11/28	27,750	27,750	27,750	28,450	(0.52)	46	87K	2B
1403/11/27	27,950	27,950	27,950	28,600	(0.69)	35	130K	4B
1403/11/23	29,500	28,700	29,500	28,800	(2.54)	1,146	2M	51B
1403/11/21	29,150	29,150	30,250	29,550	(1.66)	334	862K	26B
1403/11/17	30,200	30,000	30,550	30,050	(2.75)	351	1M	34B
1403/11/16	31,100	30,000	31,800	30,900	0.0	911	3M	86B
1403/11/15	30,900	30,600	30,900	30,900	3.00	457	3M	78B
1403/11/14	30,000	30,000	30,000	30,000	2.92	155	781K	23B
1403/11/13	29,300	28,500	29,300	29,150	2.46	502	3M	74B
1403/11/10	27,450	27,450	28,550	28,450	2.52	352	2M	54B
1403/11/08	27,700	27,700	28,450	27,750	(2.8)	714	3M	79B
1403/11/07	29,500	28,250	29,500	28,550	(1.89)	316	1M	31B
1403/11/06	29,350	28,850	30,150	29,100	(2.02)	603	2M	65B
1403/11/03	29,950	29,250	30,500	29,700	0.0	634	1M	39B
1403/11/02	28,800	28,800	30,500	29,700	0.17	409	1M	33B
1403/11/01	29,650	29,050	30,750	29,650	(0.84)	559	2M	70B
1403/10/30	30,700	29,650	31,100	29,900	(2.13)	654	3M	77B
1403/10/29	31,350	30,400	31,400	30,550	(2.4)	507	1M	37B
1403/10/26	31,250	31,000	31,300	31,300	2.96	789	3M	92B
1403/10/24	29,700	29,700	31,300	30,400	(0.65)	1,505	3M	104B
1403/10/23	30,600	30,600	30,600	30,600	(2.86)	670	741K	23B
1403/10/22	32,450	31,350	32,450	31,500	(2.48)	1,520	3M	101B
1403/10/19	32,500	31,800	33,100	32,300	(1.37)	1,100	3M	106B
1403/10/18	32,750	32,100	32,850	32,750	2.66	761	5M	153B
1403/10/17	31,400	31,400	32,950	31,900	(1.39)	996	6M	204B
1403/10/16	33,100	31,200	33,100	32,350	0.62	1,967	9M	297B
1403/10/15	32,150	32,150	32,150	32,150	2.88	193	1M	41B
1403/10/12	31,900	30,100	31,900	31,250	0.81	3,287	22M	689B
1403/10/11	31,000	31,000	31,000	31,000	2.99	209	5M	161B
1403/10/10	30,100	30,100	30,100	30,100	2.91	184	4M	124B
1403/10/09	29,250	29,050	29,250	29,250	2.99	664	11M	317B
1403/10/08	28,450	28,000	28,450	28,400	2.71	472	3M	96B
1403/10/05	26,950	26,950	27,700	27,650	2.79	987	6M	172B
1403/10/04	26,700	26,400	26,950	26,900	2.67	200	2M	49B
1403/10/03	25,950	25,600	26,650	26,200	1.16	438	2M	46B
1403/10/02	26,050	25,150	26,100	25,900	2.17	643	2M	55B
1403/10/01	25,150	24,950	25,400	25,350	2.63	433	3M	84B
1403/09/28	24,600	24,600	25,350	24,700	(2.56)	2,144	3M	86B
1403/09/27	25,450	25,200	25,700	25,350	(2.31)	373	2M	41B
1403/09/26	26,100	25,150	26,100	25,950	2.37	1,613	10M	268B
1403/09/25	25,350	25,050	25,350	25,350	2.84	564	8M	213B
1403/09/24	24,800	24,200	25,000	24,650	1.44	1,604	14M	357B
1403/09/21	24,200	23,950	24,700	24,300	1.25	808	12M	291B
1403/09/20	24,450	23,600	24,600	24,000	(0.41)	451	12M	292B
1403/09/19	24,000	23,800	24,400	24,100	1.69	262	1M	25B
1403/09/18	23,550	23,100	24,000	23,700	(0.42)	129	359K	8B
1403/09/17	24,400	23,650	24,400	23,800	(2.26)	270	975K	23B
1403/09/14	23,650	23,650	24,750	24,350	0.83	297	1M	26B
1403/09/13	24,500	23,550	24,500	24,150	1.47	267	987K	24B
1403/09/12	23,550	23,550	23,800	23,800	2.81	132	934K	22B
1403/09/11	23,050	22,750	23,500	23,150	(0.22)	195	620K	14B
1403/09/10	24,200	22,900	24,200	23,200	(1.69)	250	761K	18B
1403/09/07	24,200	23,400	24,700	23,600	(2.07)	299	1M	26B
1403/09/06	24,450	23,650	24,850	24,100	(1.03)	458	2M	47B
1403/09/05	23,800	23,800	24,400	24,350	2.74	345	1M	35B
1403/09/04	23,200	23,200	23,750	23,700	2.60	170	955K	23B
1403/09/03	22,700	22,350	23,400	23,100	0.87	358	665K	15B
1403/08/30	22,700	22,700	23,100	22,900	(2.14)	200	475K	11B
1403/08/29	23,500	22,900	23,850	23,400	(0.85)	225	703K	16B
1403/08/28	23,000	22,800	23,950	23,600	0.64	271	769K	18B
1403/08/27	24,400	23,000	24,400	23,450	(1.05)	393	1M	28B
1403/08/26	23,150	23,150	23,700	23,700	2.82	224	2M	50B
1403/08/23	23,000	22,350	23,650	23,050	0.22	393	2M	40B
1403/08/22	22,950	22,950	23,200	23,000	(2.75)	446	614K	14B
1403/08/21	23,750	23,150	24,500	23,650	(0.84)	249	853K	20B
1403/08/20	24,150	23,200	24,300	23,850	1.06	334	2M	39B
1403/08/19	22,400	22,400	23,650	23,600	2.61	190	716K	17B
1403/08/16	22,700	22,700	22,700	23,000	(1.71)	153	335K	8B
1403/08/15	23,250	23,250	23,550	23,400	(2.3)	85	488K	11B
1403/08/14	23,600	23,600	23,600	23,950	(1.44)	13	300K	7B
1403/08/13	23,700	23,700	23,700	24,300	(0.41)	8	89K	2B
1403/08/12	24,300	24,150	24,950	24,400	(1.81)	76	400K	10B
1403/08/09	24,700	24,700	25,500	24,850	(2.36)	167	708K	18B
1403/08/08	26,450	24,950	26,450	25,450	(0.97)	195	953K	24B
1403/08/07	25,650	25,600	25,750	25,700	2.80	282	2M	41B
1403/08/06	25,000	25,000	25,000	25,000	2.88	170	2M	38B
1403/08/05	24,250	24,250	25,000	24,300	(2.61)	2,766	3M	70B
1403/08/02	24,350	24,350	24,350	24,950	(0.6)	7	124K	3B
1403/08/01	24,500	24,500	24,500	25,100	(0.59)	13	129K	3B
1403/07/30	24,650	24,650	24,650	25,250	(0.59)	14	127K	3B
1403/07/29	24,800	24,800	24,800	25,400	(0.59)	13	127K	3B
1403/07/28	25,200	25,200	25,200	25,550	(1.54)	24	303K	8B
1403/07/25	25,400	25,400	25,400	25,950	(0.76)	37	164K	4B
1403/07/24	25,450	25,450	25,450	26,150	(0.19)	17	56K	1B
1403/07/23	26,900	25,450	26,900	26,200	0.0	389	915K	24B
1403/07/22	26,200	25,900	26,200	26,200	2.95	667	2M	54B
1403/07/21	24,350	24,350	25,850	25,450	1.39	480	3M	83B
1403/07/18	24,900	24,900	24,900	25,100	(0.2)	15	64K	2B
1403/07/17	25,000	25,000	25,000	25,150	(0.4)	15	272K	7B
1403/07/16	25,000	25,000	25,000	25,250	0.0	1	250	6M
1403/07/15	25,000	25,000	25,000	25,250	0.0	2	5K	118M
1403/07/14	25,000	25,000	25,000	25,250	0.0	3	1K	30M
1403/07/11	25,000	25,000	25,000	25,250	0.0	8	2K	50M
1403/07/10	25,000	25,000	25,000	25,250	0.0	6	2K	55M
1403/07/09	25,000	25,000	25,000	25,250	0.0	4	11K	264M
1403/07/08	25,000	25,000	25,000	25,250	0.0	11	48K	1B
1403/07/07	25,000	25,000	25,000	25,250	0.0	5	40K	989M
1403/07/04	25,550	24,150	25,550	25,250	1.61	829	4M	96B
1403/07/03	25,000	25,000	25,000	24,850	2.26	92	493K	12B
1403/07/02	24,350	23,950	24,350	24,300	2.75	127	586K	14B
1403/07/01	23,700	23,100	23,700	23,650	2.60	285	2M	42B
1403/06/28	23,050	23,050	23,050	23,050	2.90	63	751K	17B
1403/06/27	22,700	22,600	22,700	22,400	1.59	99	410K	9B
1403/06/26	22,050	21,500	22,050	22,050	2.80	192	1M	22B
1403/06/25	21,400	20,900	21,500	21,450	2.63	255	715K	15B
1403/06/24	20,200	20,200	21,100	20,900	2.00	151	601K	13B
1403/06/21	20,620	20,620	20,620	20,490	2.35	67	635K	13B
1403/06/20	20,210	20,210	20,210	20,020	1.99	96	551K	11B
1403/06/19	19,910	19,900	19,920	19,630	1.50	81	408K	8B
1403/06/18	19,430	19,120	19,430	19,340	2.49	177	717K	14B
1403/06/17	19,100	19,100	19,100	18,870	1.73	72	476K	9B
1403/06/13	18,750	18,750	18,750	18,550	0.87	77	380K	7B
1403/06/11	18,500	18,500	18,500	18,390	1.38	47	579K	11B
1403/06/10	17,710	17,710	18,310	18,140	1.00	71	459K	8B
1403/06/07	18,240	17,800	18,240	17,960	0.0	33	145K	3B
1403/06/03	17,740	17,680	18,090	17,960	(0.44)	78	296K	5B
1403/05/31	17,740	17,730	17,960	18,040	(0.28)	80	114K	2B
1403/05/30	17,790	17,790	18,050	18,090	(0.33)	62	143K	3B
1403/05/29	18,010	17,920	18,010	18,150	(0.71)	99	336K	6B
1403/05/28	17,950	17,950	18,390	18,280	0.0	49	147K	3B
1403/05/27	18,130	18,030	18,500	18,280	(0.6)	132	556K	10B
1403/05/24	18,250	18,240	18,530	18,390	(0.16)	82	263K	5B
1403/05/23	18,260	18,260	18,510	18,420	(0.11)	79	295K	5B
1403/05/22	18,560	18,280	18,560	18,440	(0.11)	32	164K	3B
1403/05/21	18,450	18,320	18,670	18,460	(0.22)	34	231K	4B
1403/05/20	18,440	18,440	18,620	18,500	0.33	69	258K	5B
1403/05/16	18,440	18,370	18,520	18,440	0.49	174	681K	13B
1403/05/15	18,400	18,150	18,460	18,350	0.38	348	586K	11B
1403/05/14	18,100	18,100	18,440	18,280	0.0	450	378K	7B
1403/05/13	18,440	17,930	18,440	18,280	(4.14)	606	622K	11B
1403/05/10	18,700	18,670	19,000	19,070	(3.98)	251	567K	11B
1403/05/09	19,100	19,070	20,590	19,860	1.12	268	991K	20B
1403/05/08	19,450	19,010	19,890	19,640	(0.51)	521	3M	58B
1403/05/06	19,250	19,190	20,350	19,740	2.76	288	842K	17B
1403/05/03	19,650	18,830	20,150	19,210	(1.23)	244	853K	16B
1403/05/02	19,000	18,530	19,650	19,450	4.91	199	1M	25B
1403/05/01	18,500	18,130	19,200	18,540	(3.84)	76	386K	7B
1403/04/24	20,000	20,000	20,700	20,280	(0.83)	450	3M	61B
1403/04/23	19,740	19,740	20,860	20,450	3.91	310	1M	26B
1403/04/20	18,600	18,600	19,750	19,680	5.58	341	3M	52B
1403/04/19	18,500	18,350	19,090	18,640	1.19	84	402K	7B
1403/04/18	18,890	18,210	18,940	18,420	(2.49)	106	267K	5B
1403/04/17	19,480	18,570	19,480	18,890	2.16	153	503K	9B
1403/04/16	18,480	18,480	18,490	18,490	5.96	30	112K	2B
1403/04/13	17,520	17,370	17,890	17,450	1.22	98	313K	5B
1403/04/12	17,530	17,110	17,530	17,240	3.98	57	100K	2B
1403/04/11	16,270	16,270	17,700	16,580	(4.16)	649	2M	36B
1403/04/10	17,530	17,200	17,530	17,300	(5.41)	68	132K	2B
1403/04/09	18,300	17,270	18,850	18,290	0.05	133	445K	8B
1403/04/06	18,440	17,780	18,500	18,280	0.77	224	992K	18B
1403/04/04	18,700	18,070	18,790	18,140	(1.57)	301	1M	20B
1403/04/03	18,190	18,190	18,440	18,430	1.94	371	7M	130B
1403/04/02	17,910	17,910	18,080	18,080	1.97	855	5M	97B
1403/03/30	17,510	17,510	17,900	17,730	(0.67)	43	99K	2B
1403/03/29	17,900	17,750	17,990	17,850	1.19	471	2M	27B
1403/03/27	17,380	17,320	17,720	17,640	1.50	124	161K	3B
1403/03/26	17,260	17,260	17,590	17,380	(1.14)	314	378K	7B
1403/03/23	17,500	17,400	17,970	17,580	(0.96)	674	632K	11B
1403/03/22	17,750	17,510	17,760	17,750	1.89	129	533K	9B
1403/03/21	17,400	17,400	17,420	17,420	1.99	40	179K	3B
1403/03/20	16,950	16,620	17,280	17,080	0.77	83	252K	4B
1403/03/19	17,050	16,940	17,100	16,950	(1.91)	72	351K	6B
1403/03/16	17,100	17,000	17,580	17,280	0.23	77	246K	4B
1403/03/13	17,800	17,150	17,810	17,240	(1.49)	44	80K	1B
1403/03/12	17,690	17,350	17,800	17,500	(1.02)	69	171K	3B
1403/03/09	17,320	17,320	17,690	17,680	1.90	58	374K	7B
1403/03/08	17,450	17,170	17,450	17,350	1.34	50	196K	3B
1403/03/07	17,060	17,050	17,650	17,120	(1.55)	119	451K	8B
1403/03/06	17,850	17,150	17,850	17,390	(0.63)	148	997K	17B
1403/03/05	18,090	17,420	18,090	17,500	(1.52)	85	179K	3B
1403/03/01	17,250	17,250	17,940	17,770	1.02	57	81K	1B
1403/02/30	18,040	17,450	18,400	17,590	(6.24)	216	724K	13B
1403/02/29	18,300	18,300	19,500	18,760	(1.52)	149	404K	8B
1403/02/26	18,820	18,410	20,000	19,050	0.95	234	716K	14B
1403/02/25	19,400	18,400	19,930	18,870	(4.46)	350	1M	23B
1403/02/24	21,300	19,280	21,360	19,750	(4.73)	402	1M	29B
1403/02/23	19,500	19,500	21,030	20,730	5.44	456	2M	37B
1403/02/22	20,490	19,550	20,490	19,660	(0.41)	67	115K	2B
1403/02/19	19,730	19,350	20,130	19,740	(0.95)	94	326K	6B
1403/02/18	19,760	19,580	20,550	19,930	0.10	131	362K	7B
1403/02/17	20,100	19,770	20,270	19,910	(1.34)	129	340K	7B
1403/02/16	20,350	20,010	20,800	20,180	1.66	115	209K	4B
1403/02/12	19,800	19,400	20,350	19,850	0.0	154	309K	6B
1403/02/11	20,000	19,700	20,100	19,850	(1.24)	126	222K	4B
1403/02/10	20,500	19,900	20,750	20,100	(1.47)	270	661K	13B
1403/02/09	20,750	20,200	20,950	20,400	(2.86)	196	354K	7B
1403/02/08	21,850	20,600	21,850	21,000	(1.18)	199	332K	7B
1403/02/05	21,430	21,000	21,440	21,250	1.72	96	238K	5B
1403/02/02	20,050	20,000	21,840	20,890	(0.05)	313	793K	17B
1403/02/01	21,070	20,500	21,130	20,900	5.82	191	383K	8B
1403/01/29	19,950	19,700	20,000	19,750	(0.5)	112	168K	3B
1403/01/28	19,850	19,850	20,200	19,850	(1.0)	124	915K	18B
1403/01/27	19,900	19,800	20,100	20,050	0.50	97	452K	9B
1403/01/26	19,950	19,950	19,950	19,950	(0.99)	32	89K	2B
1403/01/25	21,550	20,050	21,550	20,150	(6.5)	349	787K	16B
1403/01/21	22,000	21,200	22,250	21,550	(2.93)	291	658K	14B
1403/01/20	22,150	21,850	22,500	22,200	1.14	149	612K	14B
1403/01/19	21,050	21,050	22,300	21,950	1.86	142	423K	9B
1403/01/18	22,200	21,050	22,350	21,550	(4.43)	367	836K	18B
1403/01/15	23,000	22,300	23,000	22,550	0.89	165	264K	6B
1403/01/14	21,750	21,750	22,850	22,350	(3.87)	330	878K	20B
1403/01/11	24,100	23,000	24,100	23,250	(2.92)	341	659K	15B
1403/01/08	24,200	23,250	24,350	23,950	2.79	588	1M	33B
1403/01/07	23,000	22,300	24,000	23,300	0.65	431	1M	33B
1403/01/06	23,800	22,600	24,550	23,150	(1.07)	700	2M	47B
1403/01/05	22,750	22,650	23,500	23,400	6.36	466	1M	30B
1402/12/28	23,150	21,450	23,150	22,000	(1.57)	378	753K	17B
1402/12/27	22,200	22,050	22,950	22,350	(0.22)	132	207K	5B
1402/12/26	22,150	21,500	23,200	22,400	3.23	296	743K	17B
1402/12/23	22,500	21,100	22,500	21,700	(1.59)	257	738K	16B
1402/12/22	22,200	21,800	22,900	22,050	(1.78)	256	1M	28B
1402/12/21	22,450	22,100	23,100	22,450	0.0	332	725K	16B
1402/12/20	23,800	22,100	23,800	22,450	(2.6)	177	1M	24B
1402/12/16	22,900	22,250	23,500	23,050	2.44	301	963K	22B
1402/12/15	23,050	22,200	23,050	22,500	1.35	184	625K	14B
1402/12/14	22,750	21,400	23,200	22,200	(0.89)	401	2M	39B
1402/12/13	22,400	22,000	23,150	22,400	2.05	275	763K	17B
1402/12/12	21,700	21,150	22,450	21,950	2.09	224	502K	11B
1402/12/09	21,650	21,100	22,300	21,500	(0.23)	252	560K	12B
1402/12/08	21,650	21,250	22,300	21,550	(1.15)	231	509K	11B
1402/12/07	23,400	21,750	23,400	21,800	(6.64)	542	2M	50B
1402/12/05	22,500	22,500	23,700	23,350	0.86	287	860K	20B
1402/12/02	23,650	22,000	23,650	23,150	0.0	176	682K	16B
1402/12/01	23,850	22,700	23,850	23,150	(1.07)	193	573K	13B
1402/11/30	23,550	23,150	24,200	23,400	0.43	380	2M	36B
1402/11/29	22,700	22,650	23,900	23,300	(0.21)	344	949K	22B
1402/11/28	23,500	22,350	24,100	23,350	2.19	577	2M	38B
1402/11/25	24,350	22,650	24,350	22,850	(6.16)	1,020	5M	122B
1402/11/24	24,900	23,300	25,350	24,350	0.62	1,279	5M	114B
1402/11/23	23,300	22,500	24,350	24,200	6.14	1,289	8M	200B
1402/11/21	22,450	22,450	23,300	22,800	(0.22)	232	522K	12B
1402/11/18	22,050	21,900	23,300	22,850	1.56	503	1M	29B
1402/11/17	22,900	22,100	22,900	22,500	0.45	196	690K	16B
1402/11/16	22,550	21,950	22,850	22,400	1.36	380	897K	20B
1402/11/15	23,050	21,800	23,050	22,100	(2.43)	457	1M	29B
1402/11/14	22,900	21,600	23,600	22,650	(0.44)	1,036	3M	68B
1402/11/11	23,000	22,150	23,400	22,750	2.48	1,371	5M	104B
1402/11/10	22,200	21,550	22,200	22,200	6.99	382	3M	75B
1402/11/09	20,900	20,000	21,450	20,750	0.24	416	1M	31B
1402/11/08	20,100	20,100	21,000	20,700	2.73	224	938K	19B
1402/11/07	20,350	19,900	20,450	20,150	(0.49)	238	679K	14B
1402/11/04	20,450	19,850	20,800	20,250	(0.49)	188	407K	8B
1402/11/03	20,800	19,950	20,800	20,350	(4.91)	275	2M	51B
1402/11/02	21,000	20,900	22,150	21,400	(0.93)	277	809K	17B
1402/11/01	21,300	21,300	21,900	21,600	(0.92)	182	552K	12B
1402/10/30	22,450	21,250	22,450	21,800	0.0	223	514K	11B
1402/10/27	21,900	21,650	22,200	21,800	0.23	183	357K	8B
1402/10/26	21,900	21,550	22,100	21,750	(1.58)	259	440K	10B
1402/10/25	22,500	21,850	22,600	22,100	(1.78)	274	373K	8B
1402/10/24	22,450	21,900	23,050	22,500	0.45	445	1M	31B
1402/10/23	22,500	22,000	23,150	22,400	(1.54)	402	1M	24B
1402/10/20	22,500	22,350	23,000	22,750	2.94	370	1M	24B
1402/10/19	22,600	21,750	22,600	22,100	(1.12)	250	562K	12B
1402/10/18	22,100	21,900	22,800	22,350	(0.45)	200	509K	11B
1402/10/17	21,650	21,550	22,800	22,450	2.98	400	1M	24B
1402/10/16	21,900	21,650	22,100	21,800	(0.68)	261	768K	17B
1402/10/13	22,250	21,650	22,300	21,950	(0.23)	172	450K	10B
1402/10/12	22,450	21,650	22,750	22,000	(3.08)	495	1M	25B
1402/10/11	23,100	22,400	23,250	22,700	(2.78)	365	813K	18B
1402/10/10	23,300	23,000	23,900	23,350	0.21	378	717K	17B
1402/10/09	22,900	22,600	23,850	23,300	1.75	525	1M	27B
1402/10/06	22,900	22,700	23,500	22,900	(1.08)	321	684K	16B
1402/10/05	22,900	22,650	24,250	23,150	(3.54)	488	2M	37B
1402/10/04	24,200	23,350	24,600	24,000	0.42	502	896K	21B
1402/10/03	24,000	23,300	24,300	23,900	3.02	712	3M	77B
1402/10/02	22,150	22,150	23,550	23,200	5.22	828	3M	78B
1402/09/29	22,850	21,450	23,500	22,050	(4.34)	1,091	4M	81B
1402/09/28	23,750	22,700	23,750	23,050	(2.33)	634	3M	59B
1402/09/27	24,700	23,200	24,800	23,600	(2.28)	748	2M	43B
1402/09/25	23,600	23,050	24,650	24,150	2.33	492	1M	36B
1402/09/22	23,300	22,850	24,300	23,600	1.29	458	1M	29B
1402/09/21	22,750	22,500	23,950	23,300	1.75	548	2M	49B
1402/09/20	22,000	22,000	23,300	22,900	(0.87)	411	2M	39B
1402/09/19	22,650	22,550	23,600	23,100	0.0	436	2M	36B
1402/09/18	22,250	22,250	23,500	23,100	0.87	752	2M	48B
1402/09/15	23,150	22,000	23,600	22,900	(2.55)	782	3M	72B
1402/09/14	23,200	22,450	24,000	23,500	4.68	900	3M	79B
1402/09/13	21,850	21,850	23,050	22,450	2.51	713	4M	86B
1402/09/12	21,100	21,100	22,200	21,900	1.62	558	2M	54B
1402/09/11	21,250	21,000	22,100	21,550	2.13	686	2M	53B
1402/09/08	21,300	20,300	21,550	21,100	2.18	706	3M	73B
1402/09/07	20,850	20,250	21,000	20,650	2.23	676	3M	59B
1402/09/06	20,050	19,550	20,950	20,200	1.00	721	3M	51B
1402/09/05	19,600	19,600	20,500	20,000	(0.25)	442	1M	29B
1402/09/04	20,500	19,600	20,850	20,050	(1.62)	582	2M	43B
1402/09/01	20,410	19,910	21,160	20,380	(3.55)	731	2M	38B
1402/08/30	21,270	20,480	21,680	21,130	1.34	1,107	5M	98B
1402/08/29	20,500	20,100	21,260	20,850	4.77	1,340	4M	84B
1402/08/28	20,050	19,300	20,300	19,900	1.53	747	3M	51B
1402/08/27	19,400	18,880	20,110	19,600	1.55	676	3M	56B
1402/08/24	19,680	19,070	19,740	19,300	(1.63)	280	598K	12B
1402/08/23	20,400	19,210	20,450	19,620	(3.21)	529	1M	24B
1402/08/22	20,000	19,780	20,720	20,270	3.05	847	3M	63B
1402/08/21	18,900	18,700	19,980	19,670	5.24	929	4M	69B
1402/08/20	18,310	18,230	18,980	18,690	1.25	306	1M	20B
1402/08/17	18,900	18,200	18,900	18,460	0.11	215	699K	13B
1402/08/16	18,600	18,240	18,800	18,440	1.37	346	1M	21B
1402/08/15	18,650	17,980	18,650	18,190	(1.03)	343	1M	25B
1402/08/14	18,500	18,060	18,940	18,380	(1.76)	421	1M	21B
1402/08/13	18,500	18,300	19,100	18,710	3.48	336	858K	16B
1402/08/10	19,120	17,690	19,120	18,080	(4.54)	380	1M	19B
1402/08/09	18,510	18,230	19,290	18,940	2.32	643	2M	33B
1402/08/08	18,050	18,050	18,900	18,510	4.75	396	935K	17B
1402/08/07	17,900	17,280	18,060	17,670	2.79	335	913K	16B
1402/08/06	18,460	17,170	18,460	17,190	(6.88)	467	2M	42B
1402/08/03	18,690	17,970	18,690	18,460	(0.81)	297	635K	12B
1402/08/02	18,650	17,900	19,330	18,610	(1.59)	347	677K	13B
1402/08/01	19,700	18,670	20,000	18,910	(5.78)	606	2M	46B
1402/07/30	19,410	19,050	20,700	20,070	0.65	747	2M	45B
1402/07/29	20,400	19,270	20,410	19,940	4.51	969	4M	85B
1402/07/26	17,500	17,500	19,610	19,080	4.09	557	4M	70B
1402/07/25	18,500	18,080	18,700	18,330	1.72	199	705K	13B
1402/07/24	17,890	17,670	18,770	18,020	1.98	220	954K	17B
1402/07/23	17,500	17,420	18,380	17,670	(1.56)	169	285K	5B
1402/07/22	18,270	17,520	18,370	17,950	(2.02)	185	787K	14B
1402/07/19	18,890	18,000	18,890	18,320	0.77	104	263K	5B
1402/07/18	18,590	17,790	18,680	18,180	1.06	126	533K	10B
1402/07/17	18,300	17,360	18,550	17,990	1.52	202	769K	14B
1402/07/16	18,770	17,640	18,780	17,720	(6.54)	419	2M	28B
1402/07/15	19,240	18,580	19,390	18,960	(1.96)	241	494K	9B
1402/07/12	19,900	19,110	19,900	19,340	1.68	220	617K	12B
1402/07/10	19,850	18,820	19,850	19,020	(2.81)	428	1M	23B
1402/07/09	20,090	19,100	20,140	19,570	(0.51)	392	942K	18B
1402/07/08	18,530	18,530	20,400	19,670	2.13	672	3M	52B
1402/07/05	19,110	18,840	19,680	19,260	1.42	292	783K	15B
1402/07/04	19,490	18,740	19,490	18,990	(1.96)	243	641K	12B
1402/07/03	19,500	18,830	19,920	19,370	0.47	319	696K	13B
1402/07/01	18,120	18,120	19,670	19,280	4.22	485	1M	28B
1402/06/29	18,900	18,410	18,900	18,500	(1.8)	175	383K	7B
1402/06/28	18,510	18,450	19,090	18,840	1.13	200	692K	13B
1402/06/27	18,930	18,350	19,230	18,630	(0.85)	288	884K	16B
1402/06/26	19,500	18,560	19,500	18,790	(1.47)	337	845K	16B
1402/06/22	19,190	18,850	19,250	19,070	(0.37)	140	447K	9B
1402/06/21	19,600	18,820	19,600	19,140	(0.36)	194	420K	8B
1402/06/20	19,260	18,860	19,470	19,210	(0.1)	221	466K	9B
1402/06/19	19,140	18,650	19,600	19,230	1.75	319	1M	20B
1402/06/18	19,490	18,430	19,490	18,900	(1.61)	346	695K	13B
1402/06/14	19,900	18,940	19,900	19,210	(1.84)	340	1M	20B
1402/06/13	20,150	19,150	20,150	19,570	1.29	359	1M	23B
1402/06/12	19,060	18,910	20,140	19,320	(4.26)	627	2M	33B
1402/06/11	19,610	19,240	21,100	20,180	2.02	837	2M	39B
1402/06/08	19,100	19,100	19,930	19,780	2.22	379	760K	15B
1402/06/07	18,380	18,360	19,680	19,350	2.38	569	1M	28B
1402/06/06	18,880	18,120	19,500	18,900	0.11	624	2M	31B
1402/06/05	19,160	18,300	19,390	18,880	4.14	603	2M	34B
1402/06/04	17,720	17,350	18,400	18,130	5.41	512	2M	41B
1402/06/01	16,250	15,860	17,320	17,200	6.24	351	1M	22B
1402/05/31	16,650	15,900	16,650	16,190	(3.63)	289	472K	8B
1402/05/30	17,160	16,510	17,160	16,800	(0.3)	257	505K	8B
1402/05/29	16,810	16,450	17,270	16,850	0.78	197	387K	7B
1402/05/28	17,000	16,260	17,060	16,720	(0.77)	215	751K	13B
1402/05/25	17,000	16,560	17,150	16,850	1.38	296	437K	7B
1402/05/24	16,900	16,470	17,250	16,620	(4.7)	264	758K	13B
1402/05/23	17,700	17,160	17,790	17,440	0.06	316	654K	11B
1402/05/22	17,170	16,840	17,680	17,430	2.59	315	903K	16B
1402/05/21	17,970	16,500	17,970	16,990	(3.25)	284	701K	12B
1402/05/18	17,030	16,890	17,880	17,560	2.51	325	625K	11B
1402/05/17	17,570	16,960	17,570	17,130	(1.27)	207	622K	11B
1402/05/16	17,380	17,100	17,700	17,350	0.17	238	368K	6B
1402/05/15	17,650	17,120	17,650	17,320	(2.2)	266	543K	9B
1402/05/14	17,700	17,280	18,040	17,710	2.43	285	724K	13B
1402/05/10	17,450	17,070	17,460	17,290	2.19	284	622K	11B
1402/05/09	17,500	16,670	17,500	16,920	0.77	187	491K	8B
1402/05/08	18,150	16,680	18,150	16,790	(6.36)	458	3M	48B
1402/05/07	18,120	17,690	18,200	17,930	(0.55)	219	458K	8B
1402/05/04	18,400	17,720	18,470	18,030	(1.37)	227	473K	9B
1402/05/03	18,700	17,670	18,700	18,280	0.33	273	756K	14B
1402/05/02	17,610	17,580	18,550	18,220	3.94	356	940K	17B
1402/05/01	17,520	17,200	17,990	17,530	3.12	313	836K	15B
1402/04/31	17,920	16,860	17,920	17,000	(6.18)	436	1M	25B
1402/04/24	18,350	18,150	19,390	18,720	1.46	486	1M	23B
1402/04/21	19,300	18,300	19,650	18,450	(6.11)	777	2M	46B
1402/04/20	20,300	19,300	20,700	19,650	(5.07)	701	2M	39B
1402/04/19	20,550	20,400	21,250	20,700	0.73	368	811K	17B
1402/04/18	21,500	20,250	21,500	20,550	(3.52)	541	1M	22B
1402/04/17	21,550	20,900	21,800	21,300	(1.62)	463	1M	22B
1402/04/14	21,800	21,150	22,200	21,650	(0.46)	420	1M	23B
1402/04/13	21,500	21,450	22,300	21,750	3.08	644	2M	37B
1402/04/12	21,000	20,700	21,450	21,100	1.93	444	936K	20B
1402/04/11	20,750	20,150	21,300	20,700	(0.24)	451	1M	27B
1402/04/10	20,850	20,300	21,100	20,750	(0.48)	341	709K	15B
1402/04/07	20,250	20,250	21,200	20,850	0.24	335	684K	14B
1402/04/06	21,350	20,450	21,400	20,800	(1.19)	359	1M	22B
1402/04/05	20,050	20,050	21,500	21,050	3.19	607	1M	30B
1402/04/04	20,600	19,900	20,950	20,400	1.75	400	710K	14B
1402/04/03	20,500	19,800	20,500	20,050	(1.47)	397	1M	23B
1402/03/31	20,500	20,100	20,850	20,350	1.50	351	698K	14B
1402/03/30	20,000	19,800	20,750	20,050	(1.72)	424	1M	21B
1402/03/29	20,650	20,100	20,950	20,400	0.0	335	607K	12B
1402/03/28	20,500	20,100	21,000	20,400	(2.63)	432	1M	24B
1402/03/27	21,450	20,500	21,450	20,950	(0.48)	424	1M	24B
1402/03/24	20,600	20,500	21,600	21,050	3.44	521	1M	28B
1402/03/23	19,900	19,700	21,250	20,350	2.26	649	2M	43B
1402/03/22	20,350	19,600	21,400	19,900	(5.46)	1,017	3M	69B
1402/03/21	21,150	20,650	21,700	21,050	(0.24)	859	2M	38B
1402/03/20	22,000	21,050	22,100	21,100	(6.64)	950	3M	65B
1402/03/17	22,600	21,650	23,200	22,600	1.80	1,197	3M	67B
1402/03/16	23,000	21,750	23,050	22,200	(2.84)	1,128	3M	66B
1402/03/13	23,900	22,450	23,900	22,850	(2.77)	1,173	3M	60B
1402/03/10	23,900	22,650	24,200	23,500	2.40	1,795	5M	106B
1402/03/09	23,200	21,800	23,700	22,950	3.61	1,422	5M	120B
1402/03/08	21,100	21,100	22,450	22,150	5.48	1,003	5M	100B
1402/03/07	21,600	20,950	22,550	21,000	(6.67)	999	3M	61B
1402/03/06	24,000	22,300	24,000	22,500	(6.05)	1,701	5M	122B
1402/03/03	24,550	23,050	24,550	23,950	0.21	1,505	4M	92B
1402/03/02	23,000	22,600	24,550	23,900	4.14	2,274	8M	184B
1402/03/01	23,150	22,400	23,850	22,950	2.00	1,818	6M	128B
1402/02/31	21,450	21,150	22,700	22,500	5.88	1,426	7M	154B
1402/02/30	20,700	20,300	21,900	21,250	2.66	1,467	4M	91B
1402/02/27	19,900	19,650	21,400	20,700	2.48	1,279	5M	94B
1402/02/25	21,700	19,600	21,700	20,200	(2.18)	1,963	5M	107B
1402/02/24	20,500	19,200	21,850	20,650	0.49	1,816	6M	133B
1402/02/23	20,400	20,150	21,600	20,550	(5.08)	869	3M	55B
1402/02/20	23,900	21,200	24,000	21,650	(4.84)	860	3M	54B
1402/02/19	21,500	21,500	23,700	22,750	(1.09)	1,172	3M	61B
1402/02/18	23,000	23,000	23,150	23,000	(6.88)	782	2M	51B
1402/02/17	26,000	24,500	26,000	24,700	(6.08)	975	3M	63B
1402/02/16	26,900	25,800	27,950	26,300	(2.95)	2,269	5M	137B
1402/02/13	27,600	26,500	27,700	27,100	(1.28)	1,480	4M	96B
1402/02/12	28,100	27,050	28,100	27,450	1.48	1,248	3M	77B
1402/02/11	26,550	26,100	27,800	27,050	1.88	1,385	3M	95B
1402/02/10	26,800	26,000	27,450	26,550	(3.28)	2,382	5M	139B
1402/02/09	28,850	26,500	28,850	27,450	(1.79)	2,569	5M	150B
1402/02/06	27,950	26,500	29,700	27,950	25.34	3,347	11M	310B
1402/01/28	42,350	42,150	45,300	44,550	5.19	4,102	10M	467B
1402/01/27	43,400	41,600	43,400	42,350	(3.53)	4,215	7M	288B
1402/01/26	47,000	42,350	47,000	43,900	(1.13)	5,079	10M	439B
1402/01/22	41,000	41,000	45,200	44,400	5.09	2,412	6M	250B
1402/01/21	42,600	40,400	42,700	42,250	0.72	261	841K	36B
1402/01/19	41,950	41,700	41,950	41,950	6.88	522	2M	63B
1402/01/16	38,000	36,350	39,900	39,250	5.23	983	3M	130B
1402/01/15	38,950	36,200	39,600	37,300	(3.12)	2,946	5M	191B
1402/01/14	40,100	37,350	40,100	38,500	(4.11)	2,118	5M	186B
1402/01/09	40,800	38,800	41,100	40,150	4.29	1,743	3M	132B
1402/01/08	38,400	37,200	38,700	38,500	6.35	1,648	6M	212B
1402/01/06	35,650	33,300	35,650	34,450	3.30	858	3M	93B
1402/01/05	33,350	33,350	33,350	33,350	6.89	146	1M	42B
1401/12/28	29,700	29,000	31,750	31,200	5.05	843	4M	131B
1401/12/27	29,000	28,200	30,300	29,700	4.58	582	2M	52B
1401/12/24	27,750	27,600	28,750	28,400	2.16	397	831K	24B
1401/12/23	27,000	27,000	28,300	27,800	(1.24)	599	852K	24B
1401/12/22	27,100	27,000	28,950	28,150	1.62	426	774K	22B
1401/12/21	28,200	27,400	29,000	27,700	(4.81)	594	1M	32B
1401/12/20	29,800	28,400	29,800	29,100	(1.69)	793	2M	55B
1401/12/16	28,700	28,550	30,300	29,600	3.50	738	2M	61B
1401/12/15	29,500	28,100	29,500	28,600	(3.21)	985	2M	63B
1401/12/14	29,650	28,600	29,950	29,550	5.54	1,157	3M	88B
1401/12/13	26,500	25,550	28,350	28,000	5.66	1,038	3M	94B
1401/12/10	27,000	26,100	27,250	26,500	0.38	421	682K	18B
1401/12/09	25,350	25,350	26,850	26,400	1.15	396	833K	22B
1401/12/08	26,050	25,550	27,150	26,100	(2.06)	455	1M	31B
1401/12/07	27,250	25,750	28,150	26,650	(0.93)	893	2M	48B
1401/12/06	26,750	26,150	27,050	26,900	6.32	561	2M	51B
1401/12/03	26,000	24,900	26,000	25,300	(3.98)	353	830K	21B
1401/12/02	27,500	25,400	27,500	26,350	1.54	692	1M	38B
1401/12/01	25,450	25,300	26,150	25,950	6.13	281	1M	28B
1401/11/30	23,450	23,450	25,100	24,450	1.24	216	298K	7B
1401/11/26	24,200	23,500	24,900	24,150	(3.59)	409	1M	28B
1401/11/25	24,600	24,450	25,900	25,050	(1.76)	354	659K	16B
1401/11/24	24,000	24,000	26,300	25,500	0.59	403	941K	24B
1401/11/23	26,850	24,550	26,850	25,350	(3.24)	577	1M	30B
1401/11/19	26,350	25,500	26,350	26,200	6.29	751	3M	67B
1401/11/18	24,950	24,250	25,000	24,650	5.34	591	1M	32B
1401/11/17	22,500	21,950	24,100	23,400	2.41	599	1M	27B
1401/11/16	24,700	22,350	24,700	22,850	(4.79)	740	2M	41B
1401/11/12	25,400	23,400	25,400	24,000	(2.64)	551	1M	34B
1401/11/11	25,050	23,950	25,200	24,650	3.14	469	1M	25B
1401/11/10	25,000	23,250	25,150	23,900	(4.21)	841	2M	50B
1401/11/09	26,150	24,850	26,150	24,950	(6.55)	372	1M	30B
1401/11/08	28,850	26,050	28,850	26,700	(4.64)	771	2M	50B
1401/11/05	28,400	26,600	29,000	28,000	2.94	1,130	2M	59B
1401/11/04	26,900	26,850	28,100	27,200	(3.2)	939	2M	56B
1401/11/03	29,400	26,800	29,750	28,100	(2.43)	953	2M	64B
1401/11/02	28,750	28,350	30,450	28,800	(5.42)	1,323	3M	85B
1401/11/01	32,800	29,450	32,950	30,450	(3.79)	1,143	2M	73B
1401/10/28	31,700	30,550	32,450	31,650	(0.63)	1,033	2M	74B
1401/10/27	32,800	31,000	32,800	31,850	2.91	1,445	3M	89B
1401/10/26	28,700	28,700	31,350	30,950	5.63	1,106	4M	128B
1401/10/24	28,000	27,950	30,000	29,300	0.86	489	2M	52B
1401/10/21	29,000	28,500	29,950	29,050	(1.02)	550	1M	31B
1401/10/20	28,450	28,400	30,000	29,350	3.71	822	2M	61B
1401/10/19	28,450	27,700	29,500	28,300	(0.35)	991	3M	79B
1401/10/18	29,200	27,900	29,200	28,400	(0.7)	1,182	3M	75B
1401/10/17	28,200	28,000	29,250	28,600	3.62	965	3M	78B
1401/10/14	26,250	25,250	27,850	27,600	5.95	1,289	5M	128B
1401/10/13	25,400	25,150	26,750	26,050	2.96	736	2M	46B
1401/10/12	25,550	24,600	26,000	25,300	0.60	716	2M	46B
1401/10/11	25,500	24,200	26,450	25,150	(0.98)	616	1M	37B
1401/10/10	26,600	25,050	26,600	25,400	(5.58)	800	2M	54B
1401/10/07	27,200	26,500	27,600	26,900	1.70	771	2M	59B
1401/10/05	27,400	25,900	27,400	26,450	(3.99)	841	2M	43B
1401/10/04	27,500	26,650	28,400	27,550	3.77	943	2M	63B
1401/10/03	24,850	24,850	26,850	26,550	5.78	897	3M	83B
1401/09/30	25,500	24,700	25,800	25,100	(0.79)	519	1M	32B
1401/09/29	25,300	24,850	25,900	25,300	0.0	547	1M	31B
1401/09/28	26,400	24,750	26,800	25,300	(4.89)	953	3M	75B
1401/09/27	26,800	25,900	27,150	26,600	3.91	1,086	3M	71B
1401/09/26	24,500	24,350	25,900	25,600	5.57	929	3M	81B
1401/09/23	24,900	24,000	24,900	24,250	(0.61)	361	796K	19B
1401/09/22	24,200	24,000	25,300	24,400	1.24	602	2M	42B
1401/09/21	23,600	23,600	24,400	24,100	0.63	429	825K	20B
1401/09/20	23,650	23,650	24,400	23,950	1.27	317	608K	15B
1401/09/19	24,500	23,300	24,900	23,650	(5.59)	715	2M	44B
1401/09/16	26,100	24,550	26,150	25,050	(0.99)	597	1M	25B
1401/09/15	24,250	23,500	25,600	25,300	5.64	899	3M	70B
1401/09/14	24,550	23,750	24,900	23,950	(2.44)	466	977K	23B
1401/09/13	24,100	24,050	25,250	24,550	0.61	358	764K	19B
1401/09/12	25,050	23,900	25,150	24,400	(2.59)	413	879K	21B
1401/09/09	25,500	24,600	25,900	25,050	(3.65)	697	1M	34B
1401/09/08	25,750	25,350	26,900	26,000	3.17	979	3M	71B
1401/09/07	24,500	24,050	25,300	25,200	6.55	755	3M	82B
1401/09/06	23,350	22,600	24,450	23,650	1.72	463	1M	34B
1401/09/05	24,000	22,800	24,550	23,250	(3.13)	562	1M	30B
1401/09/02	24,350	23,500	24,350	24,000	2.13	284	727K	17B
1401/09/01	23,350	23,000	24,150	23,500	(2.08)	360	762K	18B
1401/08/30	24,900	23,350	24,900	24,000	(0.83)	407	932K	22B
1401/08/29	23,650	23,100	25,000	24,200	2.33	417	1M	27B
1401/08/28	25,300	23,350	25,350	23,650	(5.78)	564	2M	44B
1401/08/25	25,550	24,750	25,950	25,100	(0.79)	435	1M	28B
1401/08/24	26,350	24,750	26,350	25,300	(0.78)	386	804K	20B
1401/08/23	24,550	24,550	26,300	25,500	0.59	446	842K	21B
1401/08/22	25,950	24,900	26,400	25,350	(3.98)	686	1M	32B
1401/08/21	25,300	25,300	27,100	26,400	1.93	599	2M	48B
1401/08/18	24,300	23,950	27,000	25,900	0.58	1,367	3M	75B
1401/08/17	26,500	24,000	27,100	25,750	1.58	1,447	4M	105B
1401/08/16	24,750	24,750	25,400	25,350	6.74	344	1M	29B
1401/08/15	23,350	22,800	23,900	23,750	6.26	510	2M	40B
1401/08/14	22,000	21,450	22,550	22,350	5.97	374	1M	26B
1401/08/11	21,530	20,030	21,540	21,090	4.72	878	3M	68B
1401/08/10	20,230	19,400	20,290	20,140	6.17	340	766K	15B
1401/08/09	17,950	17,950	19,300	18,970	5.16	511	1M	25B
1401/08/08	18,300	17,880	19,100	18,040	(6.14)	540	2M	30B
1401/08/07	20,990	18,520	20,990	19,220	(3.17)	392	628K	12B
1401/08/04	20,500	19,550	21,250	19,850	(5.48)	490	1M	23B
1401/08/03	21,000	20,700	21,800	21,000	(0.24)	418	755K	16B
1401/08/02	21,500	20,750	21,500	21,050	(0.24)	355	847K	18B
1401/08/01	21,500	20,700	21,750	21,100	(1.86)	514	1M	23B
1401/07/30	21,500	21,050	21,850	21,500	2.38	371	848K	18B
1401/07/27	22,050	20,700	22,050	21,000	(3.67)	507	872K	18B
1401/07/26	22,850	21,400	22,850	21,800	0.69	469	1M	25B
1401/07/25	21,750	20,700	22,850	21,650	(1.59)	689	2M	39B
1401/07/24	23,000	21,400	23,000	22,000	(2.87)	618	2M	33B
1401/07/23	22,650	21,400	24,000	22,650	(1.52)	1,473	4M	93B
1401/07/20	23,400	21,900	24,400	23,000	(0.65)	941	2M	44B
1401/07/19	23,000	22,450	23,400	23,150	5.71	758	2M	53B
1401/07/18	21,000	20,950	22,000	21,900	6.31	309	2M	42B
1401/07/12	20,200	20,150	21,400	20,600	(2.14)	211	431K	9B
1401/07/11	22,650	20,800	22,650	21,050	(5.82)	615	2M	46B
1401/07/10	23,500	22,250	23,600	22,350	(6.49)	756	3M	57B
1401/07/09	24,700	23,450	25,450	23,900	(5.16)	842	3M	69B
1401/07/06	24,700	24,350	26,900	25,200	(2.14)	626	2M	39B
1401/07/04	24,200	24,200	26,500	25,750	2.18	378	808K	21B
1401/07/02	26,850	25,050	26,900	25,200	(6.32)	568	2M	44B
1401/06/30	27,150	26,250	28,150	26,900	(1.82)	474	768K	21B
1401/06/29	26,650	25,800	28,200	27,400	1.86	938	2M	53B
1401/06/28	27,350	26,300	28,700	26,900	(4.61)	1,185	3M	69B
1401/06/27	30,000	27,850	30,000	28,200	(5.69)	1,596	5M	148B
1401/06/23	28,900	28,250	30,800	29,900	0.84	1,290	3M	97B
1401/06/22	31,800	28,800	31,800	29,650	(4.2)	1,464	4M	112B
1401/06/21	31,800	29,500	31,900	30,950	(1.43)	1,640	4M	117B
1401/06/20	30,650	30,500	31,500	31,400	6.62	1,848	6M	183B
1401/06/19	28,850	28,100	30,250	29,450	4.06	1,246	3M	95B
1401/06/16	28,600	27,500	28,600	28,300	2.17	935	2M	56B
1401/06/15	26,850	25,750	28,450	27,700	3.55	1,288	4M	104B
1401/06/14	26,500	25,700	28,000	26,750	0.0	1,328	3M	72B
1401/06/13	25,600	24,550	27,500	26,750	3.88	1,428	3M	80B
1401/06/12	26,400	25,200	27,350	25,750	(4.81)	1,487	3M	83B
1401/06/09	27,000	26,100	27,950	27,050	(1.99)	1,083	2M	53B
1401/06/08	28,700	26,650	29,000	27,600	(3.66)	1,791	3M	90B
1401/06/07	28,600	27,500	29,650	28,650	0.88	1,342	2M	70B
1401/06/06	27,800	27,150	29,500	28,400	(1.56)	1,778	3M	98B
1401/06/05	29,950	27,450	30,050	28,850	1.41	1,633	3M	85B
1401/06/02	28,200	27,550	28,750	28,450	4.79	2,046	5M	148B
1401/06/01	26,900	26,250	27,300	27,150	5.23	727	3M	69B
1401/05/31	25,250	24,900	27,200	25,800	(2.46)	3,529	8M	212B
1401/05/30	28,100	26,050	28,900	26,450	(4.51)	1,833	3M	89B
1401/05/29	27,600	25,950	28,950	27,700	0.36	1,961	4M	116B
1401/05/26	28,000	26,350	28,000	27,600	4.35	2,638	7M	186B
1401/05/25	26,000	25,600	26,550	26,450	5.59	309	917K	24B
1401/05/24	23,950	23,400	25,250	25,050	5.03	1,390	4M	96B
1401/05/23	23,850	23,200	23,850	23,850	6.00	1,379	6M	140B
1401/05/22	21,950	21,900	22,550	22,500	5.63	161	723K	16B
1401/05/19	20,500	20,500	21,750	21,300	0.24	293	813K	17B
1401/05/18	21,400	20,750	21,850	21,250	(0.7)	388	775K	16B
1401/05/15	21,350	21,100	21,700	21,400	1.90	381	789K	17B
1401/05/12	21,150	20,750	21,300	21,000	0.96	343	653K	14B
1401/05/11	20,900	20,400	21,150	20,800	0.0	182	358K	7B
1401/05/10	20,750	20,500	21,250	20,800	0.24	322	741K	15B
1401/05/09	21,500	20,050	21,500	20,750	(0.24)	387	1M	21B
1401/05/08	19,950	19,950	21,300	20,800	2.21	370	1M	21B
1401/05/05	20,000	20,000	20,700	20,350	(0.25)	218	385K	8B
1401/05/04	20,800	19,900	20,800	20,400	1.49	303	708K	14B
1401/05/03	19,950	19,700	21,450	20,100	(2.43)	525	942K	19B
1401/05/02	19,000	19,000	20,850	20,600	4.57	643	2M	33B
1401/04/26	20,800	20,150	21,450	20,600	(3.06)	736	2M	32B
1401/04/25	21,300	20,150	21,300	21,250	5.62	706	2M	43B
1401/04/22	20,100	19,830	20,400	20,120	1.16	178	326K	7B
1401/04/21	19,520	19,510	20,350	19,890	(0.45)	261	596K	12B
1401/04/20	20,080	19,600	20,460	19,980	(0.7)	341	685K	14B
1401/04/18	19,410	19,070	20,580	20,120	2.39	562	705K	14B
1401/04/15	20,500	19,550	20,500	19,650	(5.3)	737	2M	38B
1401/04/14	21,550	20,300	21,800	20,750	(3.71)	997	2M	33B
1401/04/13	21,650	20,900	21,950	21,550	(0.46)	1,224	2M	49B
1401/04/12	21,350	20,800	22,400	21,650	2.36	1,106	2M	53B
1401/04/11	20,400	20,150	21,350	21,150	4.96	668	2M	44B
1401/04/08	19,890	19,510	20,470	20,150	1.31	302	616K	12B
1401/04/07	20,720	19,390	20,720	19,890	(0.75)	454	1M	23B
1401/04/06	20,120	19,390	20,440	20,040	3.09	452	871K	17B
1401/04/05	19,050	18,500	20,090	19,440	2.37	659	2M	36B
1401/04/04	18,100	18,000	19,500	18,990	2.65	420	1M	20B
1401/04/01	18,650	18,150	19,050	18,500	(2.37)	304	438K	8B
1401/03/31	19,000	18,850	20,100	18,950	(5.49)	583	1M	28B
1401/03/30	20,500	19,550	20,850	20,050	(1.47)	445	897K	18B
1401/03/29	20,300	19,300	20,900	20,350	2.78	417	1M	21B
1401/03/28	20,900	19,500	21,300	19,800	(4.35)	561	2M	39B
1401/03/25	21,300	20,300	21,300	20,700	(2.13)	303	693K	14B
1401/03/24	21,500	20,450	22,000	21,150	(1.86)	475	1M	24B
1401/03/23	21,550	21,150	21,800	21,550	4.61	520	1M	24B
1401/03/22	19,700	19,500	21,850	20,600	(0.48)	805	2M	43B
1401/03/21	22,500	20,400	22,500	20,700	(4.39)	745	2M	33B
1401/03/18	20,000	20,000	21,700	21,650	5.61	1,050	3M	70B
1401/03/17	20,350	20,350	21,250	20,500	(5.09)	877	2M	48B
1401/03/16	23,000	21,400	23,250	21,600	(5.05)	314	848K	18B
1401/03/11	23,250	22,200	23,850	22,750	(0.44)	845	2M	45B
1401/03/10	22,700	22,550	23,950	22,850	(4.59)	1,374	4M	95B
1401/03/09	23,500	23,500	25,900	23,950	(4.01)	623	2M	45B
1401/03/08	25,800	24,800	26,000	24,950	(5.31)	261	631K	16B
1401/03/07	26,900	24,750	26,900	26,350	3.74	2,665	13M	335B
1401/03/04	25,400	25,400	25,400	25,400	5.83	80	1M	33B
1401/03/03	22,100	22,050	24,850	24,000	2.35	2,080	8M	195B
1401/03/02	23,750	23,150	24,850	23,450	(4.67)	564	1M	24B
1401/03/01	25,650	23,950	26,200	24,600	(3.34)	949	1M	36B
1401/02/31	24,600	24,600	26,450	25,450	0.0	1,285	4M	90B
1401/02/28	25,050	24,900	26,850	25,450	(3.78)	1,789	5M	124B
1401/02/27	26,400	26,400	27,500	26,450	(5.7)	1,509	5M	124B
1401/02/26	28,050	28,050	28,050	28,050	(5.87)	96	322K	9B
1401/02/25	32,550	29,100	32,550	29,800	(3.72)	1,723	6M	183B
1401/02/24	30,950	30,100	30,950	30,950	5.99	851	5M	145B
1401/02/21	28,800	27,800	29,250	29,200	5.80	843	4M	106B
1401/02/20	26,900	25,750	28,300	27,600	0.91	1,661	4M	111B
1401/02/19	27,550	26,100	27,550	27,350	5.19	1,540	6M	174B
1401/02/18	26,000	26,000	26,000	26,000	5.91	97	420K	11B
1401/02/17	23,800	23,000	25,200	24,550	3.15	733	2M	45B
1401/02/12	24,000	22,800	24,650	23,800	0.85	618	1M	32B
1401/02/11	23,000	22,450	24,350	23,600	(0.84)	1,047	3M	60B
1401/02/10	24,100	23,000	24,200	23,800	3.70	453	2M	37B
1401/02/05	22,250	22,250	23,050	22,950	5.52	953	2M	57B
1401/02/04	21,600	20,950	22,850	21,750	(2.25)	852	2M	53B
1401/01/31	21,300	21,300	22,950	22,250	1.14	695	2M	36B
1401/01/30	20,650	20,650	22,700	22,000	2.09	1,014	3M	61B
1401/01/29	23,000	21,000	23,450	21,550	(3.36)	1,498	4M	94B
1401/01/28	22,350	21,600	22,350	22,300	4.69	702	3M	65B
1401/01/27	21,400	20,400	21,450	21,300	4.21	748	2M	33B
1401/01/24	20,790	20,030	21,160	20,440	(3.04)	879	2M	43B
1401/01/23	21,650	19,840	21,730	21,080	1.84	1,123	3M	66B
1401/01/22	20,490	20,000	20,710	20,700	4.92	341	1M	25B
1401/01/21	19,140	19,100	19,830	19,730	4.45	406	2M	32B
1401/01/20	18,730	18,040	19,140	18,890	3.62	558	2M	41B
1401/01/17	18,120	17,710	18,350	18,230	4.29	692	3M	56B
1401/01/16	16,400	16,400	18,120	17,480	1.27	1,455	7M	124B
1401/01/15	17,200	17,100	17,970	17,260	(4.06)	484	1M	23B
1401/01/14	18,500	17,750	18,640	17,990	(3.69)	477	1M	27B
1401/01/10	19,490	17,800	19,490	18,680	0.59	1,336	7M	136B
1401/01/09	19,030	19,030	19,030	18,570	2.43	73	433K	8B
1401/01/08	0	0	0	18,130	0.0	73	320K	6B
1401/01/07	18,690	18,690	18,690	18,130	1.85	73	320K	6B
1401/01/06	17,120	17,120	17,960	17,800	4.03	226	891K	16B
1400/12/28	16,110	16,100	17,230	17,110	4.27	329	1M	19B
1400/12/25	16,750	16,000	16,810	16,410	2.18	296	2M	28B
1400/12/24	16,300	15,560	16,930	16,060	(0.56)	565	2M	31B
1400/12/23	16,140	15,670	16,270	16,150	4.19	633	3M	47B
1400/12/22	15,110	15,100	15,550	15,500	4.66	235	1M	20B
1400/12/21	14,460	14,460	14,830	14,810	4.81	579	4M	62B
1400/12/18	14,000	13,640	14,130	14,130	4.98	316	2M	33B
1400/12/17	13,360	13,210	14,300	13,460	(3.17)	447	2M	29B
1400/12/16	14,300	13,350	14,300	13,900	0.87	405	995K	14B
1400/12/15	13,300	13,200	13,890	13,780	4.16	243	1M	16B
1400/12/14	13,190	13,190	13,500	13,230	(4.68)	390	2M	20B
1400/12/11	14,840	13,490	14,840	13,880	(2.18)	441	2M	28B
1400/12/09	14,400	14,400	14,400	14,190	3.43	76	830K	12B
1400/12/08	13,800	13,380	13,800	13,720	4.33	183	1M	15B
1400/12/07	13,080	12,830	13,180	13,150	4.70	500	2M	25B
1400/12/04	12,400	12,130	12,720	12,560	3.63	372	1M	18B
1400/12/03	12,010	11,910	12,220	12,120	(0.66)	136	549K	7B
1400/12/02	12,030	11,900	12,300	12,200	(0.08)	154	277K	3B
1400/12/01	12,280	11,820	12,690	12,210	(0.57)	132	391K	5B
1400/11/30	12,400	11,890	12,400	12,280	(0.89)	157	450K	5B
1400/11/27	12,010	12,010	12,480	12,390	(0.24)	93	178K	2B
1400/11/25	12,500	12,150	12,720	12,420	(0.24)	162	345K	4B
1400/11/24	12,100	11,950	12,690	12,450	0.0	278	1M	13B
1400/11/23	12,940	12,100	12,940	12,450	(1.81)	261	725K	9B
1400/11/20	13,100	12,480	13,180	12,680	(3.13)	384	1M	14B
1400/11/19	13,570	12,910	14,000	13,090	(3.61)	335	1M	16B
1400/11/18	13,300	13,070	14,000	13,580	(1.24)	324	798K	11B
1400/11/17	14,310	13,300	14,310	13,750	(1.72)	208	455K	6B
1400/11/16	13,370	13,250	14,030	13,990	4.64	379	2M	23B
1400/11/13	13,650	13,320	13,800	13,370	(4.64)	324	1M	16B
1400/11/12	14,420	13,700	14,420	14,020	(0.57)	218	405K	6B
1400/11/11	13,530	13,530	14,490	14,100	(0.49)	235	441K	6B
1400/11/10	14,910	13,830	14,910	14,170	(2.61)	315	899K	13B
1400/11/09	14,750	13,700	14,950	14,550	1.46	220	675K	10B
1400/11/06	14,200	14,120	15,000	14,340	(3.5)	255	724K	10B
1400/11/05	14,180	14,180	14,180	14,860	(0.4)	46	79K	1B
1400/11/04	14,490	14,490	14,980	14,920	(2.16)	93	411K	6B
1400/11/03	14,660	14,610	14,660	15,250	(0.78)	52	146K	2B
1400/11/02	15,180	14,980	16,040	15,370	(2.47)	219	532K	8B
1400/10/29	16,100	15,500	16,260	15,760	(3.37)	332	647K	10B
1400/10/28	16,110	15,820	16,190	16,310	(2.04)	137	374K	6B
1400/10/27	16,770	16,010	17,240	16,650	(0.72)	170	290K	5B
1400/10/26	17,100	16,760	17,480	16,770	(4.93)	299	932K	16B
1400/10/25	18,080	17,000	18,080	17,640	1.61	341	764K	14B
1400/10/22	16,280	16,280	17,450	17,360	4.45	229	877K	15B
1400/10/21	17,000	16,230	17,130	16,620	(0.18)	260	323K	5B
1400/10/20	16,550	16,550	17,300	16,650	(4.42)	463	965K	16B
1400/10/19	17,960	17,030	17,960	17,420	(2.79)	159	456K	8B
1400/10/18	17,890	17,890	18,490	17,920	(4.79)	405	1M	19B
1400/10/15	18,052	18,052	18,052	18,822	(0.95)	65	163K	3B
1400/10/14	19,550	18,412	19,550	19,002	(1.96)	317	482K	9B
1400/10/13	19,510	19,051	19,510	19,381	4.31	1,053	3M	67B
1400/10/12	18,861	18,861	18,861	18,581	3.44	107	594K	11B
1400/10/11	16,710	16,710	18,266	17,963	3.25	476	2M	28B
1400/10/08	17,517	16,770	17,696	17,397	(0.69)	326	533K	9B
1400/10/07	17,800	16,907	17,970	17,517	(0.67)	425	927K	16B
1400/10/06	17,600	17,100	18,496	17,636	(1.9)	428	876K	15B
1400/10/05	17,450	17,330	18,403	17,978	(0.8)	395	746K	13B
1400/10/04	18,204	17,680	18,204	18,123	4.53	523	2M	34B
1400/10/01	17,540	17,390	17,548	17,338	3.74	130	658K	12B
1400/09/30	16,597	15,596	16,997	16,713	3.24	409	1M	18B
1400/09/29	17,213	16,008	17,213	16,188	(3.93)	568	1M	19B
1400/09/28	17,100	16,329	17,188	16,850	0.27	389	502K	8B
1400/09/27	16,770	16,439	17,334	16,805	(2.88)	490	1M	20B
1400/09/24	17,000	16,984	18,409	17,304	(3.21)	299	585K	10B
1400/09/23	17,877	17,876	18,255	17,877	(4.99)	413	1M	26B
1400/09/22	18,830	18,781	19,600	18,816	(4.82)	539	1M	26B
1400/09/21	20,691	19,353	20,691	19,769	(2.96)	233	455K	9B
1400/09/20	20,850	19,550	21,295	20,371	(1.01)	656	1M	27B
1400/09/17	20,199	19,706	20,840	20,578	3.68	970	2M	50B
1400/09/16	19,947	19,647	20,399	19,848	(4.03)	1,279	4M	81B
1400/09/15	20,400	19,936	21,600	20,681	(1.45)	1,627	4M	74B
1400/09/14	20,658	20,658	20,658	20,985	(3.5)	95	459K	9B
1400/09/13	21,722	21,722	22,300	21,745	(4.9)	258	2M	38B
1400/09/10	22,859	22,859	23,286	22,865	(4.97)	474	3M	64B
1400/09/09	24,132	23,965	24,910	24,062	(4.61)	280	681K	16B
1400/09/08	24,921	24,921	26,733	25,226	(3.84)	1,549	6M	158B
1400/09/07	25,268	25,268	25,268	26,232	(1.37)	19	152K	4B
1400/09/06	25,707	25,707	25,707	26,597	(1.71)	25	189K	5B
1400/09/03	26,123	26,123	26,123	27,059	(1.59)	54	182K	5B
1400/09/02	26,587	26,587	26,587	27,497	(1.75)	56	200K	5B
1400/09/01	27,124	27,124	27,124	27,986	(1.98)	98	226K	6B
1400/08/30	27,361	27,254	28,729	28,551	4.35	1,230	4M	101B
1400/08/29	26,906	26,210	27,557	27,361	4.25	1,165	3M	92B
1400/08/26	25,950	25,300	26,364	26,245	4.52	865	2M	55B
1400/08/25	24,940	24,300	25,252	25,109	4.40	992	3M	73B
1400/08/24	23,082	23,082	24,179	24,050	4.44	1,101	4M	89B
1400/08/23	22,050	21,100	23,158	23,028	4.41	847	3M	80B
1400/08/22	21,190	20,400	22,284	22,056	3.92	674	2M	40B
1400/08/19	20,600	20,600	21,451	21,223	3.88	392	3M	54B
1400/08/18	19,670	19,670	20,533	20,430	4.47	487	2M	31B
1400/08/17	19,622	19,291	20,308	19,556	(3.69)	478	1M	20B
1400/08/16	20,320	19,901	21,079	20,306	(3.06)	398	666K	13B
1400/08/15	20,350	20,350	21,200	20,948	1.90	429	843K	18B
1400/08/12	20,000	20,000	20,980	20,558	1.66	376	660K	14B
1400/08/11	20,212	20,212	20,700	20,222	(4.95)	499	1M	27B
1400/08/10	20,917	20,917	22,600	21,275	(3.37)	326	968K	21B
1400/08/09	21,645	21,223	21,991	22,017	(1.45)	89	227K	5B
1400/08/08	23,500	21,374	23,500	22,340	(0.7)	744	2M	38B
1400/08/05	21,859	21,853	22,686	22,498	4.13	389	1M	33B
1400/08/04	20,000	20,000	21,774	21,606	4.19	526	1M	27B
1400/08/03	19,730	19,664	21,710	20,738	0.19	569	3M	56B
1400/08/01	21,590	20,220	21,590	20,698	(1.26)	382	474K	10B
1400/07/28	20,823	19,901	21,237	20,963	3.64	676	1M	30B
1400/07/27	18,607	18,607	20,565	20,226	3.27	441	1M	25B
1400/07/26	19,020	18,980	19,020	19,586	(1.96)	91	281K	5B
1400/07/25	20,500	19,649	20,500	19,978	(3.41)	257	509K	10B
1400/07/24	21,900	20,244	21,900	20,683	(1.33)	431	706K	15B
1400/07/21	20,323	20,319	20,400	20,962	(1.99)	126	253K	5B
1400/07/20	21,300	20,850	21,300	21,388	(2.55)	139	328K	7B
1400/07/19	21,340	21,340	22,550	21,947	(0.85)	373	831K	18B
1400/07/18	22,483	22,025	22,661	22,135	(4.52)	295	621K	14B
1400/07/17	23,680	22,483	24,410	23,184	(2.04)	360	473K	11B
1400/07/14	24,000	23,550	24,430	23,666	1.12	346	372K	9B
1400/07/12	23,840	22,810	23,919	23,405	(1.03)	481	850K	20B
1400/07/11	23,820	23,201	24,490	23,648	(3.01)	486	715K	17B
1400/07/10	24,350	24,000	25,288	24,382	(2.64)	494	738K	18B
1400/07/07	24,750	24,500	26,000	25,042	(2.28)	373	674K	17B
1400/07/06	26,180	24,810	26,180	25,625	0.44	276	509K	13B
1400/07/04	26,390	24,800	26,390	25,513	1.13	311	657K	17B
1400/07/03	25,200	24,220	25,284	25,228	4.77	467	1M	30B
1400/06/31	23,650	23,175	25,340	24,080	(1.29)	446	1M	26B
1400/06/30	25,000	24,085	25,940	24,394	(3.78)	384	721K	18B
1400/06/29	24,950	24,940	26,990	25,352	(3.43)	476	925K	23B
1400/06/28	26,250	26,123	28,340	26,252	(4.53)	262	586K	15B
1400/06/27	27,512	27,320	28,550	27,497	(4.38)	312	535K	15B
1400/06/24	28,050	28,002	29,617	28,757	(0.64)	531	509K	15B
1400/06/23	29,500	28,300	29,500	28,942	2.60	422	533K	15B
1400/06/22	26,050	26,050	28,634	28,208	3.44	656	1M	39B
1400/06/21	27,652	27,200	28,000	27,271	(4.75)	333	521K	14B
1400/06/20	29,310	27,970	30,000	28,631	(1.63)	527	762K	22B
1400/06/17	30,304	28,896	30,304	29,106	(4.31)	968	2M	44B
1400/06/16	30,400	30,305	31,629	30,416	(4.65)	773	2M	47B
1400/06/15	32,180	30,728	33,500	31,900	(1.38)	1,692	3M	102B
1400/06/14	32,000	30,020	32,698	32,345	3.87	1,799	4M	142B
1400/06/13	30,340	30,000	31,201	31,141	4.80	918	2M	53B
1400/06/10	29,904	29,000	29,904	29,716	4.34	584	1M	30B
1400/06/09	27,143	27,143	29,970	28,480	(0.32)	1,141	3M	80B
1400/06/08	28,329	28,329	28,329	28,571	(4.19)	181	447K	13B
1400/06/07	30,576	28,000	30,840	29,819	1.52	1,245	2M	70B
1400/06/06	29,491	28,373	29,492	29,372	4.57	320	816K	24B
1400/06/03	28,270	27,120	28,372	28,088	3.95	842	2M	44B
1400/06/02	26,006	26,006	27,102	27,021	4.68	574	1M	38B
1400/06/01	26,223	25,270	26,386	25,812	(2.18)	735	1M	27B
1400/05/31	27,300	26,000	27,300	26,386	1.24	679	999K	26B
1400/05/24	25,655	25,655	26,734	26,062	(3.49)	814	1M	31B
1400/05/23	28,000	26,995	28,000	27,004	(4.97)	756	2M	47B
1400/05/20	29,101	27,210	29,101	28,415	2.52	1,673	3M	85B
1400/05/19	27,500	27,000	27,766	27,716	4.81	329	667K	18B
1400/05/18	26,476	26,000	26,476	26,444	4.87	470	671K	18B
1400/05/17	23,600	23,492	25,964	25,216	1.97	1,265	2M	46B
1400/05/16	25,010	24,593	25,399	24,728	(4.48)	991	2M	40B
1400/05/13	26,778	25,000	26,778	25,887	(0.51)	641	779K	20B
1400/05/12	26,530	25,879	27,220	26,020	(4.48)	1,012	1M	34B
1400/05/11	27,020	26,002	27,980	27,241	1.14	665	850K	23B
1400/05/10	27,646	26,702	27,999	26,934	(4.17)	1,091	1M	34B
1400/05/09	29,750	27,646	29,750	28,107	(3.42)	1,249	2M	49B
1400/05/06	27,300	27,300	29,800	29,101	2.08	1,052	1M	43B
1400/05/05	28,289	28,289	29,470	28,507	(4.27)	386	516K	15B
1400/04/27	30,103	30,015	31,000	30,074	(4.81)	2,121	3M	94B
1400/04/26	31,790	31,289	32,500	31,594	(4.07)	2,122	3M	103B
1400/04/23	33,100	32,813	33,989	32,935	(4.65)	582	709K	23B
1400/04/22	35,900	34,286	35,900	34,540	(4.29)	1,269	1M	50B
1400/04/21	36,478	34,863	36,650	36,090	3.34	3,979	5M	192B
1400/04/20	34,800	34,150	36,510	34,923	(2.85)	5,124	10M	342B
1400/04/19	35,388	35,388	37,590	35,947	(3.5)	8,027	23M	829B
1400/04/16	35,402	35,402	35,402	37,250	(0.04)	8	3K	114M
1400/04/15	35,417	35,417	35,417	37,265	(0.04)	4	3K	123M
1400/04/14	35,421	35,421	35,421	37,281	(0.01)	3	858	30M
1400/04/13	35,433	35,433	35,433	37,285	(0.03)	5	2K	88M
1400/04/12	34,237	34,237	34,237	37,297	(1.96)	58	77K	3B
1400/04/09	36,140	36,140	36,140	38,041	0.0	2	279	10M
1400/04/08	36,144	36,144	36,144	38,042	(0.01)	4	836	30M
1400/04/06	36,263	36,263	36,263	38,046	(0.33)	3	26K	933M
1400/04/05	36,280	36,280	36,280	38,171	(0.05)	7	4K	136M
1400/04/02	36,284	36,284	36,284	38,189	(0.01)	3	763	28M
1400/04/01	34,689	34,689	34,689	38,193	(0.91)	50	35K	1B
1400/03/29	36,622	36,622	36,622	38,543	(0.02)	3	1K	47M
1400/03/26	36,628	36,628	36,628	38,549	(0.02)	9	1K	45M
1400/03/24	36,629	36,629	36,629	38,555	0.0	1	140	5M
1400/03/23	34,848	34,848	34,848	38,556	(0.42)	23	16K	572M
1400/03/22	36,785	36,785	36,785	38,720	0.0	1	136	5M
1400/03/19	36,797	36,797	36,797	38,721	(0.03)	3	2K	89M
1400/03/18	36,800	36,800	36,800	38,733	(0.01)	1	539	20M
1400/03/11	37,302	37,302	37,302	38,736	(1.35)	2	100K	4B
1400/03/10	37,810	37,810	37,810	39,265	(1.34)	3	100K	4B
1400/03/09	38,342	38,342	38,342	39,800	(1.39)	12	103K	4B
1400/03/08	38,345	38,345	38,345	40,360	(0.01)	2	532	20M
1400/03/04	38,346	38,346	38,346	40,363	0.0	1	132	5M
1400/03/03	38,347	38,347	38,347	40,364	0.0	1	135	5M
1400/02/29	38,353	38,353	38,353	40,365	(0.01)	2	1K	41M
1400/02/22	39,160	39,160	39,160	40,371	0.0	1	254	10M
1400/02/21	39,160	39,160	39,160	40,371	0.0	2	301	12M
1400/02/20	39,160	39,160	39,160	40,371	0.0	1	254	10M
1400/02/15	39,161	39,161	39,161	40,371	0.0	1	965	38M
1400/02/13	39,161	39,161	39,161	40,372	0.0	1	255	10M
1400/02/11	39,161	39,161	39,161	40,372	0.0	1	130	5M
1400/02/08	39,161	39,161	39,161	40,372	0.0	1	129	5M
1400/02/07	39,161	39,161	39,161	40,372	0.0	1	129	5M
1400/02/05	39,161	39,161	39,161	40,372	0.0	1	130	5M
1400/02/04	39,161	39,161	39,161	40,372	0.0	1	509	20M
1400/02/01	39,161	39,161	39,161	40,372	0.0	1	130	5M
1400/01/31	39,565	39,565	39,565	40,372	0.0	1	130	5M
1400/01/29	39,566	39,566	39,566	40,372	0.0	5	1K	58M
1400/01/28	39,567	39,567	39,567	40,373	0.0	1	1K	40M
1400/01/25	39,567	39,567	39,567	40,374	0.0	1	133	5M
1400/01/24	39,567	39,567	39,567	40,374	0.0	2	249	10M
1400/01/22	39,567	39,567	39,567	40,374	0.0	1	629	25M
1400/01/18	39,567	39,567	39,567	40,374	0.0	2	360	14M
1400/01/17	39,568	39,568	39,568	40,374	0.0	3	1K	40M
1400/01/16	39,569	39,569	39,569	40,375	0.0	2	1K	58M
1400/01/15	39,577	39,577	39,577	40,376	(0.02)	2	13K	497M
1400/01/14	39,582	39,582	39,582	40,384	(0.01)	3	8K	303M
1400/01/11	39,584	39,584	39,584	40,389	0.0	9	4K	149M
1400/01/10	39,585	39,585	39,585	40,391	0.0	4	903	36M
1400/01/08	39,593	39,593	39,593	40,392	(0.02)	8	13K	527M
1400/01/07	39,609	39,609	39,609	40,401	(0.04)	27	24K	952M
1399/12/27	39,648	39,648	39,648	40,417	(0.1)	15	61K	2B
1399/12/26	39,649	39,649	39,649	40,457	0.0	7	2K	70M
1399/12/25	39,654	39,654	39,654	40,458	(0.01)	9	8K	327M
1399/12/24	39,654	39,654	39,654	40,463	0.0	2	700	28M
1399/12/23	39,658	39,658	39,658	40,463	(0.01)	6	7K	260M
1399/12/20	39,759	39,759	39,759	40,467	(0.25)	19	157K	6B
1399/12/19	39,764	39,764	39,764	40,570	(0.01)	7	7K	278M
1399/12/18	39,768	39,768	39,768	40,575	(0.01)	6	6K	255M
1399/12/17	39,772	39,772	39,772	40,579	(0.01)	8	6K	247M
1399/12/16	39,773	39,773	39,773	40,583	0.0	3	1K	56M
1399/12/13	39,783	39,783	39,783	40,584	(0.02)	12	15K	593M
1399/12/12	39,788	39,788	39,788	40,594	(0.01)	5	9K	373M
1399/12/11	39,798	39,798	39,798	40,600	(0.02)	7	14K	572M
1399/12/10	39,800	39,800	39,800	40,610	0.0	5	4K	141M
1399/12/09	39,898	39,898	39,898	40,612	(0.25)	13	151K	6B
1399/12/06	39,926	39,926	39,926	40,712	(0.07)	14	41K	2B
1399/12/05	40,028	40,028	40,028	40,740	(0.25)	22	156K	6B
1399/12/04	40,050	40,050	40,050	40,844	(0.06)	10	34K	1B
1399/12/03	40,156	40,156	40,156	40,867	(0.26)	18	161K	6B
1399/12/02	40,263	40,263	40,263	40,975	(0.27)	27	162K	7B
1399/11/29	40,376	40,376	40,376	41,084	(0.28)	49	205K	8B
1399/11/28	40,790	39,702	42,942	41,200	1.70	3,948	8M	320B
1399/11/27	40,632	39,220	40,632	40,512	5.68	2,409	8M	306B
1399/11/26	38,333	37,259	38,333	38,333	6.00	580	5M	177B
1399/11/25	36,548	36,548	36,548	36,164	4.88	336	1M	43B
1399/11/21	31,760	31,760	35,005	34,480	3.42	524	3M	102B
1399/11/20	34,178	31,550	34,178	33,339	2.42	813	2M	59B
1399/11/19	33,121	32,500	33,121	32,551	3.19	234	1M	34B
1399/11/13	29,600	29,386	32,478	31,544	1.98	863	2M	67B
1399/11/12	32,900	30,813	32,900	30,932	(4.63)	699	2M	54B
1399/11/11	31,020	31,020	33,841	32,434	0.63	938	1M	39B
1399/11/08	32,500	31,788	33,365	32,230	(3.68)	547	1M	38B
1399/11/07	32,265	32,247	33,000	33,461	(1.42)	218	395K	13B
1399/11/06	33,104	33,104	33,940	33,944	(2.59)	452	764K	25B
1399/11/05	35,000	34,081	35,700	34,846	(2.87)	553	944K	32B
1399/11/04	37,670	34,355	37,670	35,874	(0.54)	1,122	2M	76B
1399/11/01	33,050	33,050	36,296	36,067	4.34	685	1M	51B
1399/10/30	34,460	34,460	35,700	34,568	(4.7)	708	1M	45B
1399/10/29	34,696	34,696	34,696	36,273	(0.68)	38	183K	6B
1399/10/27	35,381	35,381	36,498	36,522	(1.94)	244	553K	20B
1399/10/24	37,390	35,108	38,610	37,243	0.78	1,595	2M	78B
1399/10/23	36,180	36,000	37,003	36,955	4.86	1,669	4M	134B
1399/10/22	35,440	34,441	37,000	35,241	(2.79)	1,783	3M	95B
1399/10/21	35,700	34,500	37,900	36,253	0.27	1,352	3M	93B
1399/10/20	37,584	35,705	37,584	36,157	(3.8)	505	1M	43B
1399/10/17	40,000	37,236	40,000	37,584	(4.11)	1,224	3M	112B
1399/10/16	36,600	36,600	39,320	39,195	4.67	1,126	3M	107B
1399/10/15	37,300	37,188	38,990	37,448	(4.34)	1,939	4M	138B
1399/10/14	38,900	38,864	41,140	39,145	(4.31)	1,608	4M	164B
1399/10/13	41,406	38,772	42,500	40,909	0.78	2,687	5M	187B
1399/10/10	40,700	39,000	40,906	40,594	4.20	1,759	5M	197B
1399/10/09	39,948	37,952	40,999	38,959	(2.48)	3,888	12M	459B
1399/10/08	40,245	40,245	40,245	39,949	4.23	252	1M	47B
1399/10/07	39,289	39,289	39,289	38,329	2.43	217	670K	26B
1399/10/06	38,134	38,134	38,134	37,419	3.03	192	835K	32B
1399/10/03	36,319	36,319	36,319	36,319	5.00	182	3M	126B
1399/10/02	35,641	35,641	35,641	34,590	1.90	159	559K	20B
1399/10/01	35,259	35,259	35,259	33,944	1.08	139	318K	11B
1399/09/30	33,200	31,230	34,516	33,580	2.15	1,215	3M	92B
1399/09/29	34,500	32,366	34,880	32,873	(3.51)	1,446	2M	68B
1399/09/26	33,906	33,906	35,050	34,069	(4.54)	1,261	3M	100B
1399/09/25	36,500	34,531	36,500	35,690	(1.81)	217	625K	22B
1399/09/24	36,841	34,500	36,841	36,348	3.59	2,259	5M	194B
1399/09/23	34,200	33,000	35,396	35,087	4.08	840	2M	60B
1399/09/22	33,715	33,298	33,715	33,711	4.99	1,188	3M	115B
1399/09/19	30,050	30,050	32,604	32,110	3.41	1,141	2M	63B
1399/09/18	30,010	29,800	32,070	31,052	0.34	833	1M	36B
1399/09/17	30,584	29,925	32,500	30,946	(1.76)	932	1M	42B
1399/09/16	33,250	30,600	33,250	31,500	(0.61)	1,496	2M	71B
1399/09/15	31,000	30,390	31,801	31,692	4.64	883	2M	56B
1399/09/12	29,754	29,754	31,900	30,287	(3.3)	1,641	3M	94B
1399/09/11	31,009	31,009	32,100	31,319	(4.05)	526	2M	51B
1399/09/10	33,666	30,701	33,666	32,641	1.80	1,799	6M	188B
1399/09/09	32,456	32,456	32,456	32,063	3.73	157	1M	40B
1399/09/08	31,443	31,443	31,443	30,911	3.22	157	1M	34B
1399/09/05	30,968	30,968	30,968	29,946	1.53	147	560K	17B
1399/09/04	30,035	30,035	30,035	29,494	3.11	298	1M	34B
1399/09/02	29,562	29,562	29,562	28,605	1.60	124	584K	17B
1399/09/01	28,740	26,880	28,742	28,155	2.85	389	1M	37B
1399/08/28	27,940	27,260	28,339	27,374	1.27	559	971K	27B
1399/08/27	27,230	26,600	27,230	27,032	4.23	479	2M	43B
1399/08/26	25,700	25,665	27,353	25,934	(4.0)	574	2M	46B
1399/08/25	28,500	26,173	28,500	27,015	(1.94)	569	1M	33B
1399/08/24	27,370	27,000	27,955	27,550	3.48	472	1M	38B
1399/08/21	26,029	26,029	28,500	26,624	(2.83)	617	1M	38B
1399/08/20	26,200	26,200	26,200	27,398	(0.65)	55	230K	6B
1399/08/19	26,562	26,562	26,850	27,578	(1.37)	135	481K	13B
1399/08/18	26,858	26,858	26,858	27,960	(1.1)	63	386K	10B
1399/08/17	27,070	27,048	27,081	28,271	(0.7)	43	247K	7B
1399/08/14	27,774	27,774	29,000	28,471	(2.61)	345	885K	25B
1399/08/12	27,791	27,791	27,791	29,235	(0.06)	23	21K	577M
1399/08/11	28,050	27,884	28,900	29,253	(0.33)	87	127K	4B
1399/08/10	28,412	28,412	29,900	29,351	(1.86)	532	785K	23B
1399/08/07	28,777	28,777	28,777	29,907	(1.27)	131	418K	12B
1399/08/06	28,785	28,785	28,785	30,291	(0.03)	10	9K	268M
1399/08/05	28,792	28,792	28,792	30,300	(0.02)	14	8K	235M
1399/08/03	28,795	28,795	28,795	30,307	(0.01)	8	3K	97M
1399/07/30	29,164	29,164	30,000	30,310	(1.26)	133	412K	12B
1399/07/29	29,167	29,167	29,167	30,698	(0.01)	9	4K	117M
1399/07/28	29,172	29,172	29,172	30,702	(0.02)	12	5K	146M
1399/07/27	29,206	29,206	29,206	30,707	(0.12)	33	38K	1B
1399/07/23	29,308	29,308	29,308	30,743	(0.35)	83	110K	3B
1399/07/22	31,000	29,767	31,000	30,850	(1.54)	457	563K	17B
1399/07/21	30,600	30,373	31,880	31,333	(2.0)	526	738K	23B
1399/07/20	32,000	31,020	32,097	31,971	4.59	767	2M	51B
1399/07/19	29,890	29,890	31,500	30,569	(2.84)	1,297	2M	57B
1399/07/16	31,084	31,084	33,990	31,463	(3.84)	1,150	1M	44B
1399/07/15	31,367	31,367	32,980	32,719	(0.9)	251	351K	11B
1399/07/14	31,370	31,370	31,370	33,017	(0.01)	10	4K	120M
1399/07/13	31,392	31,392	31,392	33,021	(0.07)	14	21K	649M
1399/07/12	31,449	31,449	31,449	33,044	(0.18)	47	54K	2B
1399/07/09	31,456	31,456	31,456	33,104	(0.02)	13	6K	201M
1399/07/08	31,460	31,460	31,460	33,111	(0.01)	6	3K	109M
1399/07/07	31,461	31,461	31,461	33,115	0.0	5	834	26M
1399/07/06	31,464	31,464	31,464	33,116	(0.01)	8	3K	85M
1399/07/05	31,577	31,577	31,577	33,119	(0.36)	24	108K	3B
1399/07/02	31,626	31,626	31,626	33,238	(0.16)	40	46K	1B
1399/07/01	32,066	32,066	32,066	33,290	(1.37)	24	403K	13B
1399/06/31	32,069	32,069	32,069	33,753	(0.01)	10	2K	73M
1399/06/30	32,072	32,072	32,072	33,756	(0.01)	6	3K	83M
1399/06/29	32,323	32,323	32,323	33,759	(0.78)	65	229K	7B
1399/06/26	33,470	33,431	35,000	34,024	(3.31)	429	921K	31B
1399/06/25	34,821	34,821	37,485	35,190	(3.99)	1,207	1M	52B
1399/06/24	34,874	34,874	34,874	36,653	(0.15)	36	41K	1B
1399/06/23	35,066	35,066	35,066	36,709	(0.55)	98	145K	5B
1399/06/22	35,852	35,852	36,240	36,911	(2.19)	415	583K	21B
1399/06/19	36,183	36,183	36,183	37,738	(0.92)	38	237K	9B
1399/06/18	36,217	36,217	36,217	38,087	(0.09)	9	25K	895M
1399/06/17	36,232	36,232	36,232	38,123	(0.04)	11	10K	365M
1399/06/16	36,470	36,470	36,860	38,138	(0.65)	213	174K	6B
1399/06/15	36,756	36,756	36,756	38,389	(0.78)	139	201K	7B
1399/06/12	36,897	36,897	36,897	38,690	(0.38)	21	96K	4B
1399/06/11	36,929	36,929	36,929	38,838	(0.09)	39	22K	816M
1399/06/10	37,610	37,606	41,000	38,872	(1.8)	436	513K	19B
1399/06/05	39,160	39,000	40,700	39,585	1.51	968	1M	41B
1399/06/04	38,813	38,813	40,750	38,997	(4.55)	1,051	1M	52B
1399/06/03	38,860	38,860	38,860	40,855	(0.12)	36	30K	1B
1399/06/02	38,920	38,920	38,920	40,905	(0.15)	50	37K	1B
1399/06/01	39,396	39,396	41,600	40,968	(1.21)	260	315K	12B
1399/05/29	39,777	39,777	39,777	41,469	(0.96)	130	210K	8B
1399/05/28	42,600	40,540	44,500	41,870	(1.88)	1,064	1M	56B
1399/05/27	42,224	42,224	44,446	42,673	(3.99)	965	966K	41B
1399/05/26	42,660	42,660	42,660	44,446	(1.02)	265	223K	10B
1399/05/25	43,435	43,435	46,000	44,905	(1.78)	272	398K	17B
1399/05/22	48,864	44,212	48,864	45,721	(1.76)	838	1M	51B
1399/05/21	46,600	46,437	48,561	46,538	(4.79)	846	1M	55B
1399/05/20	52,000	48,561	52,000	48,881	(4.37)	1,074	1M	58B
1399/05/19	52,000	50,297	55,290	51,116	(3.45)	2,885	3M	143B
1399/05/15	53,100	52,839	55,372	52,944	(4.81)	1,303	1M	64B
1399/05/14	55,374	55,374	57,600	55,620	(4.58)	1,468	2M	106B
1399/05/13	62,870	56,884	62,840	58,288	(2.65)	1,739	2M	105B
1399/05/12	60,259	60,259	60,259	59,877	4.33	890	759K	46B
1399/05/11	54,275	54,275	59,987	57,390	0.45	5,114	6M	324B
1399/05/08	56,561	56,561	56,561	57,131	(4.04)	659	621K	35B
1399/05/07	57,544	57,544	57,544	59,537	(1.71)	300	262K	15B
1399/05/06	59,741	59,741	59,741	60,572	(3.68)	550	565K	34B
1399/05/05	60,281	60,281	60,281	62,885	(0.9)	274	137K	8B
1399/05/04	64,800	61,878	64,800	63,453	(2.58)	702	472K	29B
1399/05/01	67,248	67,248	67,248	65,134	1.70	105	265K	18B
1399/04/29	64,411	63,000	64,411	64,358	4.91	925	1M	70B
1399/04/28	61,906	56,500	61,906	61,344	4.05	3,872	4M	233B
1399/04/25	60,321	60,321	60,321	58,959	2.63	365	518K	31B
1399/04/24	59,440	59,440	59,440	57,449	1.48	373	292K	17B
1399/04/23	58,083	58,083	58,083	56,610	2.34	414	460K	27B
1399/04/22	55,318	55,318	55,318	55,318	5.00	256	1M	58B
1399/04/21	50,733	50,120	53,269	52,684	3.85	837	1M	60B
1399/04/18	51,563	47,800	51,563	50,733	3.31	2,928	5M	247B
1399/04/17	50,469	50,469	50,469	49,108	2.17	462	497K	25B
1399/04/16	48,946	48,946	48,946	48,066	3.11	379	713K	35B
1399/04/15	47,836	47,836	47,836	46,616	2.32	361	532K	25B
1399/04/14	43,647	43,622	45,803	45,559	4.44	2,074	4M	184B
1399/04/11	46,140	42,200	46,140	43,622	(1.28)	2,120	2M	82B
1399/04/10	42,000	42,000	44,387	44,186	4.52	1,743	2M	74B
1399/04/09	43,390	41,228	43,810	42,274	(3.51)	1,208	1M	50B
1399/04/08	47,750	43,359	47,750	43,810	(4.01)	997	1M	58B
1399/04/07	45,792	44,000	45,793	45,641	4.65	1,210	2M	84B
1399/04/04	43,032	43,032	46,000	43,613	(3.72)	1,522	2M	76B
1399/04/03	46,000	44,239	46,567	45,296	(2.73)	3,385	3M	130B
1399/04/02	48,500	44,100	48,500	46,567	0.56	2,798	2M	114B
1399/04/01	46,457	44,688	46,457	46,309	4.66	1,444	2M	84B
1399/03/31	43,900	43,003	44,688	44,245	3.96	1,692	2M	80B
1399/03/27	42,500	41,719	43,600	42,560	(2.92)	3,064	3M	125B
1399/03/26	45,591	42,000	45,591	43,840	0.97	2,389	2M	92B
1399/03/25	43,958	42,300	43,958	43,420	3.71	2,722	3M	136B
1399/03/24	42,637	42,637	42,637	41,865	3.10	826	763K	33B
1399/03/21	39,998	38,600	40,825	40,607	4.44	1,116	1M	51B
1399/03/20	38,552	38,532	40,559	38,881	(4.14)	1,768	2M	78B
1399/03/19	40,732	39,972	42,000	40,559	(3.6)	1,261	1M	57B
1399/03/18	42,210	41,029	42,210	42,075	4.66	1,509	2M	73B
1399/03/17	40,695	39,035	40,733	40,200	3.62	681	1M	43B
1399/03/13	38,092	38,092	39,500	38,794	1.89	1,297	987K	38B
1399/03/12	36,538	36,538	39,488	38,076	(0.16)	1,240	1M	43B
1399/03/11	39,500	37,842	39,990	38,138	(4.26)	1,573	2M	66B
1399/03/10	40,000	38,869	42,530	39,833	(2.64)	2,660	2M	84B
1399/03/07	39,689	39,689	39,689	40,914	(2.07)	387	479K	19B
1399/03/06	39,840	39,840	39,840	41,777	(0.38)	116	88K	4B
1399/03/03	41,001	40,983	42,000	41,936	(2.79)	914	674K	28B
1399/02/31	43,737	42,000	43,798	43,140	3.42	2,422	2M	99B
1399/02/30	42,400	39,600	42,536	41,715	2.97	2,438	3M	114B
1399/02/29	39,633	39,000	42,600	40,511	(0.31)	2,948	3M	106B
1399/02/28	39,631	39,631	39,631	40,639	(2.58)	629	613K	24B
1399/02/27	40,026	40,026	40,026	41,716	(0.99)	317	235K	9B
1399/02/24	41,349	41,349	41,349	42,132	(3.2)	863	715K	30B
1399/02/23	41,791	41,791	41,791	43,525	(1.06)	377	236K	10B
1399/02/22	44,351	42,978	44,945	43,990	(2.76)	925	757K	33B
1399/02/21	46,701	44,351	48,750	45,240	(3.1)	2,281	2M	88B
1399/02/20	46,399	45,300	47,016	46,685	4.26	1,940	2M	74B
1399/02/17	42,395	42,395	46,245	44,778	0.34	2,317	2M	92B
1399/02/16	47,362	42,852	47,362	44,626	(1.07)	2,886	3M	119B
1399/02/15	45,762	42,320	46,774	45,107	1.26	3,927	4M	195B
1399/02/14	45,762	45,762	45,762	44,547	2.21	570	533K	24B
1399/02/13	43,583	43,583	43,583	43,583	5.00	1,171	1M	61B
1399/02/10	39,757	39,000	42,927	41,508	1.53	3,748	4M	157B
1399/02/09	41,639	38,675	41,639	40,883	3.09	2,692	3M	107B
1399/02/08	39,800	38,664	39,800	39,657	4.62	1,334	2M	65B
1399/02/07	39,000	35,500	39,002	37,905	2.05	3,919	6M	211B
1399/02/06	37,210	36,698	37,220	37,145	4.79	1,888	2M	79B
1399/02/03	34,889	33,270	35,854	35,448	3.81	2,266	2M	69B
1399/02/02	34,000	33,600	35,020	34,147	(2.49)	2,693	3M	98B
1399/02/01	34,180	34,180	35,920	35,020	(0.29)	2,374	2M	85B
1399/01/31	36,900	34,186	36,900	35,123	(2.4)	3,530	3M	96B
1399/01/30	36,200	35,196	36,232	35,985	4.28	2,217	2M	76B
1399/01/27	33,730	33,730	36,521	34,507	(2.67)	3,867	3M	107B
1399/01/26	35,275	35,275	37,000	35,453	(4.52)	2,454	2M	64B
1399/01/25	37,660	35,607	37,660	37,131	3.52	2,301	2M	85B
1399/01/24	36,550	36,100	36,550	35,867	3.04	897	918K	34B
1399/01/23	34,800	34,000	35,351	34,810	3.39	1,495	1M	47B
1399/01/20	33,000	32,991	34,130	33,668	3.57	1,886	1M	49B
1399/01/19	31,900	31,600	33,000	32,509	3.23	2,263	2M	50B
1399/01/18	32,950	31,067	32,950	31,492	(3.7)	1,953	1M	45B
1399/01/17	33,789	32,250	33,789	32,702	(1.17)	1,766	1M	38B
1399/01/16	33,000	32,115	33,799	33,090	2.67	2,471	2M	57B
1399/01/11	32,999	31,307	32,999	32,229	(2.2)	1,795	1M	33B
1399/01/10	34,062	31,200	34,062	32,954	1.58	2,259	1M	46B
1399/01/09	33,295	32,750	33,295	32,440	2.30	1,020	763K	25B
1399/01/06	30,300	30,300	32,408	31,710	2.74	1,775	1M	37B
1399/01/05	31,970	30,000	31,970	30,865	(1.83)	1,708	1M	33B
1398/12/28	30,502	30,502	31,995	31,440	(2.08)	1,860	1M	33B
1398/12/27	32,600	31,262	32,600	32,107	(2.43)	1,269	732K	23B
1398/12/26	34,950	31,756	34,950	32,907	(1.49)	1,918	1M	37B
1398/12/25	32,344	31,940	34,990	33,406	(0.64)	1,176	678K	22B
1398/12/24	35,748	32,344	35,748	33,621	(1.25)	3,619	3M	97B
1398/12/21	35,309	35,309	35,309	34,046	1.24	437	392K	14B
1398/12/20	34,897	34,897	34,897	33,628	1.18	451	372K	13B
1398/12/19	34,092	34,092	34,092	33,236	2.36	482	744K	25B
1398/12/17	33,335	33,335	33,335	32,469	2.27	797	716K	24B
1398/12/14	40,000	40,000	40,000	31,748	7.37	258	353K	14B
1398/12/03	41,000	41,000	44,760	44,352	4.04	2,207	2M	90B
1398/11/30	41,810	41,810	42,850	42,629	4.46	2,330	2M	90B
1398/11/29	40,800	39,450	41,800	40,810	(0.27)	2,248	1M	54B
1398/11/28	41,460	40,365	42,000	40,919	(1.17)	2,270	1M	55B
1398/11/27	42,109	40,800	42,109	41,402	(1.67)	2,451	1M	61B
1398/11/26	43,700	40,318	43,700	42,105	0.72	2,027	1M	59B
1398/11/23	40,679	40,679	41,871	41,803	4.83	1,825	1M	54B
1398/11/21	41,000	39,036	41,000	39,878	(2.65)	1,978	1M	43B
1398/11/20	40,500	40,002	42,000	40,963	0.49	1,751	865K	35B
1398/11/19	41,980	40,001	43,975	40,763	(3.19)	3,049	2M	86B
1398/11/16	41,900	40,511	43,500	42,106	(0.49)	2,165	1M	51B
1398/11/15	43,845	41,838	43,845	42,314	(3.92)	2,488	2M	78B
1398/11/14	45,749	43,000	45,749	44,039	0.60	2,526	1M	64B
1398/11/13	44,380	42,610	44,849	43,775	2.44	3,022	2M	90B
1398/11/12	39,703	39,703	43,210	42,733	3.84	3,411	3M	127B
1398/11/08	41,944	40,350	42,000	41,153	1.17	2,050	1M	49B
1398/11/07	40,573	39,006	42,000	40,679	0.25	1,594	960K	39B
1398/11/06	42,288	39,579	42,288	40,577	(2.52)	2,926	2M	75B
1398/11/05	41,500	40,000	43,000	41,628	0.89	2,911	2M	80B
1398/11/02	42,000	40,000	42,500	41,262	(0.87)	2,170	1M	52B
1398/11/01	41,660	40,649	41,660	41,625	4.91	2,701	3M	107B
1398/10/30	38,188	37,600	40,664	39,677	2.45	3,209	3M	108B
1398/10/29	39,974	37,995	39,975	38,728	(3.12)	2,108	1M	55B
1398/10/28	39,620	38,901	40,435	39,974	3.80	1,946	2M	66B
1398/10/25	37,500	36,750	39,800	38,510	0.74	1,484	879K	34B
1398/10/24	39,908	37,066	39,908	38,229	(0.98)	1,406	715K	27B
1398/10/23	38,438	37,800	38,919	38,607	4.16	1,533	1M	44B
1398/10/22	37,066	37,066	37,066	37,066	5.00	285	597K	22B
1398/10/21	35,301	35,301	35,301	35,301	2.00	82	141K	5B
1398/10/18	34,609	34,609	34,609	34,609	(2.0)	169	104K	4B
1398/10/17	35,702	34,572	36,998	35,315	(2.96)	1,087	1M	43B
1398/10/15	36,172	36,172	37,257	36,391	(4.42)	2,102	3M	98B
1398/10/14	38,075	38,075	38,075	38,075	(5.0)	200	175K	7B
1398/10/11	41,880	39,526	41,880	40,078	(1.75)	3,030	2M	91B
1398/10/10	42,799	39,807	42,799	40,791	(2.65)	3,853	3M	122B
1398/10/09	41,967	41,048	41,967	41,902	4.84	2,238	2M	87B
1398/10/08	40,291	38,500	40,291	39,969	4.16	3,443	3M	139B
1398/10/07	38,373	38,290	38,373	38,373	5.00	1,335	1M	57B
1398/10/04	35,330	35,330	37,082	36,546	3.48	2,157	2M	63B
1398/10/03	35,298	34,800	35,725	35,317	(1.15)	1,541	862K	30B
1398/10/02	36,754	34,914	36,754	35,728	(2.78)	2,631	2M	79B
1398/10/01	36,400	36,002	37,740	36,751	0.36	1,681	1M	46B
1398/09/30	37,939	36,165	37,939	36,620	(2.18)	2,305	1M	52B
1398/09/27	39,000	36,824	39,000	37,436	(3.42)	2,418	2M	60B
1398/09/26	39,000	38,002	39,655	38,762	2.44	3,027	2M	78B
1398/09/25	36,800	36,611	38,395	37,838	3.48	2,253	2M	79B
1398/09/24	37,295	36,000	37,295	36,567	(0.76)	2,371	2M	56B
1398/09/23	37,419	36,001	37,538	36,847	(0.38)	2,720	2M	61B
1398/09/20	36,800	36,689	37,999	36,989	(4.22)	3,261	3M	105B
1398/09/19	40,300	36,680	40,300	38,619	0.02	5,262	4M	159B
1398/09/18	38,050	37,775	38,742	38,610	4.64	1,646	2M	64B
1398/09/17	36,800	35,620	37,393	36,898	3.61	2,990	2M	89B
1398/09/16	34,400	34,140	35,845	35,613	4.32	3,068	3M	112B
1398/09/13	34,290	33,600	34,889	34,139	0.49	3,447	3M	95B
1398/09/12	34,999	33,749	35,198	33,972	(4.37)	5,211	6M	200B
1398/09/11	37,000	34,600	37,200	35,525	(1.97)	2,467	2M	71B
1398/09/10	35,600	34,250	37,300	36,240	0.73	3,758	3M	125B
1398/09/09	35,700	35,275	37,500	35,977	(3.11)	5,198	5M	191B
1398/09/06	37,200	35,667	38,699	37,131	(1.1)	5,654	7M	260B
1398/09/05	37,544	37,544	37,544	37,544	5.00	162	803K	30B
1398/09/04	36,111	33,879	37,445	35,757	0.27	8,658	21M	754B
1398/09/03	35,662	35,662	35,662	35,662	(5.0)	360	384K	14B
1398/09/02	37,538	37,538	37,538	37,538	(5.0)	216	118K	4B
1398/08/29	39,513	39,513	39,513	39,513	(5.0)	251	724K	29B
1398/08/28	40,462	40,462	44,699	41,592	(2.35)	2,838	7M	306B
1398/08/27	42,591	42,591	42,591	42,591	(5.0)	134	314K	13B
1398/08/26	44,832	44,832	44,832	44,832	(5.0)	52	61K	3B
1398/08/25	47,191	47,191	47,191	47,191	(5.0)	337	323K	15B
1398/08/22	49,723	48,250	49,723	49,674	4.89	2,412	5M	263B
1398/08/21	47,356	47,356	47,356	47,356	5.00	88	146K	7B
1398/08/20	45,101	45,101	45,101	45,101	5.00	167	246K	11B
1398/08/19	41,282	41,282	43,346	42,954	9.25	695	4M	188B
1398/08/13	39,317	39,317	39,317	39,317	5.00	23	43K	2B
1398/08/12	37,445	37,445	37,445	37,445	5.00	89	564K	21B
1398/08/11	36,093	33,000	36,093	35,662	3.74	817	2M	74B
1398/08/08	34,375	34,375	34,375	34,375	5.00	104	431K	15B
1398/08/06	32,739	32,739	32,739	32,739	5.00	73	476K	16B
1398/08/04	31,180	31,180	31,180	31,180	5.00	105	268K	8B
1398/08/01	29,696	29,696	29,696	29,696	5.00	89	548K	16B
1398/07/30	28,282	28,282	28,282	28,282	5.00	250	1M	30B
1398/07/29	27,230	26,163	27,231	26,936	3.86	866	2M	51B
1398/07/28	27,818	25,170	27,818	25,935	(2.11)	1,823	10M	247B
1398/07/24	26,494	26,494	26,494	26,494	5.00	136	493K	13B
1398/07/23	25,766	24,478	27,054	25,233	(6.96)	774	3M	79B
1398/07/20	27,122	27,122	27,122	27,122	5.00	113	657K	18B
1398/07/17	25,831	25,831	25,831	25,831	5.00	182	1M	27B
1398/07/16	24,601	24,600	24,601	24,601	5.00	521	4M	91B
1398/07/15	23,430	23,430	23,430	23,430	5.00	111	248K	6B
1398/07/14	22,400	22,000	22,493	22,315	4.17	287	1M	26B
1398/07/13	21,422	21,420	21,422	21,422	5.00	276	1M	26B
1398/07/10	20,870	19,202	20,938	20,402	2.31	568	2M	43B
1398/07/09	19,941	19,940	19,941	19,941	5.00	264	1M	26B
1398/07/08	18,992	18,992	18,992	18,992	5.00	52	39K	742M
1398/07/07	18,400	17,420	18,663	18,088	1.76	865	3M	54B
1398/07/06	16,940	16,940	17,787	17,775	10.17	149	2M	27B
1398/07/03	15,999	15,999	16,144	16,134	4.93	64	270K	4B
1398/07/02	15,386	14,949	15,386	15,376	4.93	461	3M	46B
1398/07/01	14,320	14,104	14,883	14,654	3.38	278	813K	12B
1398/06/31	14,487	13,771	14,487	14,175	2.73	579	1M	16B
1398/06/30	13,189	12,532	13,848	13,798	4.62	373	2M	24B
1398/06/27	13,895	13,164	13,895	13,189	(4.81)	467	2M	22B
1398/06/26	13,875	13,351	14,060	13,856	(0.14)	458	1M	17B
1398/06/25	13,900	13,391	14,060	13,875	3.61	504	2M	23B
1398/06/24	13,210	12,710	13,659	13,391	2.94	616	2M	21B
1398/06/23	13,645	12,479	13,689	13,009	(0.96)	1,252	3M	36B
1398/06/20	12,990	12,801	13,224	13,135	4.29	369	2M	28B
1398/06/17	12,595	12,595	12,595	12,595	4.99	89	252K	3B
1398/06/16	11,996	11,996	11,996	11,996	5.00	99	306K	4B
1398/06/13	10,620	10,615	11,491	11,425	4.40	380	2M	26B
1398/06/12	10,470	10,465	11,120	10,944	1.90	343	749K	8B
1398/06/11	11,110	10,500	11,110	10,740	(2.5)	332	1M	12B
1398/06/10	10,959	10,801	11,388	11,015	0.51	315	815K	9B
1398/06/09	11,600	10,651	11,770	10,959	(2.25)	743	2M	27B
1398/06/06	10,840	10,800	11,600	11,211	0.40	342	772K	9B
1398/06/05	11,000	10,811	11,291	11,166	3.83	556	2M	23B
1398/06/04	10,879	10,512	10,879	10,754	1.48	587	1M	14B
1398/06/03	10,990	10,103	10,990	10,597	(0.35)	520	1M	15B
1398/06/02	10,200	10,111	10,712	10,634	4.23	622	2M	21B
1398/05/30	10,100	9,953	10,465	10,202	1.37	537	1M	14B
1398/05/28	10,195	9,959	10,195	10,064	2.15	298	499K	5B
1398/05/27	9,750	9,611	10,080	9,852	0.31	404	934K	9B
1398/05/26	10,350	9,600	10,350	9,822	(2.79)	459	1M	11B
1398/05/23	10,267	9,980	10,401	10,104	(0.01)	354	1M	11B
1398/05/22	10,200	9,900	10,499	10,105	(1.79)	530	1M	14B
1398/05/20	10,200	9,900	10,497	10,289	(0.47)	833	2M	21B
1398/05/19	10,410	10,000	10,410	10,338	4.27	1,272	7M	69B
1398/05/16	9,915	9,915	9,915	9,915	5.00	151	1M	13B
1398/05/15	9,225	9,170	9,639	9,443	2.86	754	5M	50B
1398/05/14	9,052	9,030	9,300	9,180	(0.31)	479	1M	10B
1398/05/13	9,339	9,050	9,339	9,209	1.26	268	382K	4B
1398/05/12	9,380	8,920	9,380	9,094	(0.09)	317	721K	7B
1398/05/09	9,200	9,003	9,458	9,102	(0.73)	336	398K	4B
1398/05/08	9,376	9,030	9,376	9,169	(2.25)	432	772K	7B
1398/05/07	9,255	9,210	9,405	9,380	4.71	614	1M	13B
1398/05/06	8,979	8,700	9,120	8,958	1.62	337	700K	6B
1398/05/05	9,000	8,700	9,000	8,815	2.00	277	429K	4B
1398/05/02	8,501	8,501	8,762	8,642	3.56	174	268K	2B
1398/04/29	9,058	8,630	9,100	8,764	(3.27)	548	875K	8B
1398/04/26	9,024	8,811	9,400	9,060	(1.41)	458	760K	7B
1398/04/25	9,542	9,150	9,542	9,190	(4.58)	199	434K	4B
1398/04/24	9,697	9,237	9,697	9,631	4.28	1,132	4M	34B
1398/04/23	9,236	9,236	9,236	9,236	4.99	173	275K	3B
1398/04/22	8,410	8,410	8,947	8,797	3.24	775	2M	13B
1398/04/19	8,545	8,400	8,599	8,521	(0.69)	528	1M	9B
1398/04/18	8,305	8,305	8,750	8,580	(0.77)	409	705K	6B
1398/04/17	8,890	8,217	8,980	8,647	0.07	609	2M	17B
1398/04/16	8,997	8,461	8,997	8,641	(2.96)	436	1M	11B
1398/04/15	8,699	8,640	8,999	8,905	0.46	600	1M	11B
1398/04/12	8,998	8,770	8,998	8,864	2.21	576	1M	10B
1398/04/11	8,820	8,478	8,997	8,672	(0.61)	611	2M	13B
1398/04/10	8,400	8,365	8,880	8,725	3.16	748	3M	24B
1398/04/09	8,390	8,218	8,640	8,458	0.23	571	1M	9B
1398/04/05	8,998	8,291	8,998	8,439	(3.28)	662	1M	12B
1398/04/04	8,710	8,380	8,895	8,725	0.17	329	659K	6B
1398/04/03	9,080	8,560	9,080	8,710	(0.17)	334	462K	4B
1398/04/02	8,400	8,400	9,166	8,725	(1.27)	442	595K	5B
1398/04/01	9,216	8,821	9,250	8,837	(4.82)	277	455K	4B
1398/03/29	9,252	9,216	9,699	9,285	(4.29)	283	629K	6B
1398/03/28	9,650	9,350	9,813	9,701	3.80	549	2M	15B
1398/03/27	9,177	9,177	9,810	9,346	(3.24)	533	1M	13B
1398/03/26	9,999	9,500	9,999	9,659	(2.17)	89	211K	2B
1398/03/25	9,210	9,201	10,047	9,873	2.73	274	928K	9B
1398/03/22	9,816	9,326	10,001	9,611	(2.09)	539	2M	15B
1398/03/21	10,180	9,440	10,180	9,816	0.21	291	513K	5B
1398/03/20	9,799	9,500	9,833	9,795	4.59	532	2M	16B
1398/03/19	9,620	9,151	9,700	9,365	(1.93)	751	2M	20B
1398/03/18	9,625	9,200	9,625	9,549	4.17	480	2M	21B
1398/03/13	8,752	8,752	9,175	9,167	4.90	223	943K	9B
1398/03/12	8,709	8,642	8,988	8,739	1.18	416	2M	13B
1398/03/11	8,540	8,360	8,850	8,637	0.26	443	1M	12B
1398/03/08	8,712	8,390	8,712	8,615	3.82	277	732K	6B
1398/03/07	8,700	8,100	8,815	8,298	(1.3)	933	4M	35B
1398/03/05	8,440	8,251	8,511	8,407	3.71	458	655K	6B
1398/03/04	8,171	7,933	8,400	8,106	(2.92)	479	786K	6B
1398/03/01	8,515	8,109	8,624	8,350	(2.17)	369	623K	5B
1398/02/31	8,302	8,302	8,650	8,535	1.47	435	425K	4B
1398/02/30	8,843	8,270	8,843	8,411	(0.67)	350	512K	4B
1398/02/29	8,500	8,236	8,900	8,468	(2.32)	505	983K	8B
1398/02/28	9,110	8,498	9,200	8,669	(3.09)	613	1M	11B
1398/02/25	8,982	8,780	8,982	8,945	4.56	557	2M	16B
1398/02/24	8,555	8,555	8,555	8,555	5.00	189	260K	2B
1398/02/23	8,052	7,900	8,215	8,148	4.14	467	1M	10B
1398/02/22	8,052	7,474	8,052	7,824	2.02	371	1M	8B
1398/02/21	7,674	7,465	7,684	7,669	4.78	317	753K	6B
1398/02/18	6,800	6,800	7,497	7,319	2.51	464	2M	15B
1398/02/17	7,140	7,136	7,531	7,140	(4.94)	289	1M	9B
1398/02/16	7,952	7,444	7,991	7,511	(4.14)	367	905K	7B
1398/02/15	7,850	7,500	8,150	7,835	0.14	440	818K	6B
1398/02/14	7,690	7,690	7,900	7,824	1.16	509	1M	9B
1398/02/11	7,501	7,501	7,945	7,734	1.01	430	631K	5B
1398/02/10	7,480	7,480	7,943	7,657	(2.74)	441	451K	3B
1398/02/09	8,000	7,780	8,080	7,873	(3.28)	899	982K	8B
1398/02/08	7,999	7,999	8,299	8,140	(0.36)	472	819K	7B
1398/02/07	7,999	7,999	8,249	8,169	2.13	496	1M	9B
1398/02/04	7,506	7,506	8,152	7,999	1.41	390	646K	5B
1398/02/03	7,860	7,790	8,148	7,888	(2.33)	291	523K	4B
1398/02/02	8,142	7,550	8,277	8,076	1.79	588	3M	22B
1398/01/31	7,500	7,500	7,968	7,934	4.55	422	779K	6B
1398/01/28	7,486	7,485	7,727	7,589	(3.67)	544	2M	14B
1398/01/27	7,800	7,777	8,150	7,878	(3.76)	645	2M	16B
1398/01/26	8,200	7,851	8,440	8,186	0.81	709	2M	16B
1398/01/25	8,272	7,496	8,272	8,120	3.06	986	3M	21B
1398/01/24	7,940	7,717	7,942	7,879	4.16	345	2M	13B
1398/01/21	7,530	7,410	7,574	7,564	4.85	254	726K	5B
1398/01/20	6,950	6,731	7,295	7,214	3.83	709	3M	22B
1398/01/19	7,190	6,897	7,190	6,948	(4.3)	847	2M	13B
1398/01/18	7,531	6,920	7,532	7,260	1.20	1,453	3M	24B
1398/01/17	6,970	6,901	7,227	7,174	4.23	562	1M	10B
1398/01/11	6,740	6,666	6,998	6,883	3.09	972	4M	27B
1398/01/10	6,780	6,549	6,780	6,677	1.29	552	1M	8B
1398/01/07	6,826	6,500	6,826	6,592	1.38	702	1M	8B
1398/01/06	6,400	6,326	6,587	6,502	3.63	843	2M	12B
1398/01/05	5,952	5,900	6,326	6,274	4.13	610	1M	7B
1397/12/28	5,912	5,912	6,080	6,025	0.67	335	430K	3B
1397/12/27	5,980	5,893	6,025	5,985	0.84	435	435K	3B
1397/12/26	6,051	5,898	6,051	5,935	(1.35)	515	394K	2B
1397/12/25	6,000	5,901	6,100	6,016	(0.1)	732	456K	3B
1397/12/22	5,909	5,901	6,103	6,022	0.53	1,227	2M	9B
1397/12/21	5,956	5,905	6,103	5,990	(0.27)	584	739K	4B
1397/12/20	5,806	5,806	6,097	6,006	0.69	693	1M	7B
1397/12/19	5,901	5,850	6,025	5,965	0.56	545	1M	7B
1397/12/18	6,099	5,885	6,099	5,932	(4.23)	698	1M	6B
1397/12/15	6,130	6,000	6,270	6,194	3.65	1,644	5M	30B
1397/12/14	5,675	5,674	5,999	5,976	4.59	639	1M	9B
1397/12/13	5,870	5,685	5,870	5,714	(0.92)	476	706K	4B
1397/12/12	5,642	5,560	5,849	5,767	1.42	611	997K	6B
1397/12/11	5,735	5,618	5,800	5,686	(1.51)	480	392K	2B
1397/12/08	5,701	5,701	5,880	5,773	(0.93)	457	321K	2B
1397/12/07	5,714	5,714	5,944	5,827	1.85	545	590K	3B
1397/12/06	6,022	5,644	6,022	5,721	(3.7)	833	2M	9B
1397/12/05	5,820	5,820	6,000	5,941	1.33	609	1M	8B
1397/12/04	5,830	5,830	5,974	5,863	(1.96)	630	621K	4B
1397/12/01	6,030	5,786	6,120	5,980	(0.45)	501	852K	5B
1397/11/30	5,950	5,907	6,169	6,007	0.52	777	920K	6B
1397/11/29	5,801	5,801	6,025	5,976	1.86	606	973K	6B
1397/11/28	6,000	5,777	6,049	5,867	(1.96)	680	818K	5B
1397/11/27	6,000	5,912	6,155	5,984	(2.33)	1,556	731K	4B
1397/11/24	6,100	5,953	6,239	6,127	0.13	2,020	1M	8B
1397/11/23	6,000	6,000	6,212	6,119	2.00	1,383	1M	8B
1397/11/21	5,803	5,803	6,014	5,999	4.73	1,208	2M	10B
1397/11/17	5,500	5,483	5,786	5,728	3.94	976	2M	9B
1397/11/16	5,451	5,451	5,689	5,511	(1.78)	850	876K	5B
1397/11/15	5,520	5,432	5,700	5,611	3.28	1,258	1M	6B
1397/11/14	5,330	5,260	5,499	5,433	1.15	1,175	668K	4B
1397/11/13	5,300	5,210	5,525	5,371	(0.83)	1,806	1M	7B
1397/11/10	5,595	5,362	5,630	5,416	(4.04)	1,993	2M	10B
1397/11/09	5,720	5,540	5,860	5,644	(3.21)	2,124	2M	10B
1397/11/08	5,975	5,687	5,989	5,831	(0.58)	1,487	887K	5B
1397/11/02	6,000	5,762	6,149	5,865	(3.06)	2,034	2M	11B
1397/11/01	6,250	5,901	6,250	6,050	(2.09)	905	634K	4B
1397/10/30	6,290	6,070	6,290	6,179	(1.06)	921	570K	4B
1397/10/29	6,220	6,161	6,290	6,245	(0.08)	1,352	1M	9B
1397/10/26	6,330	6,185	6,350	6,250	0.50	1,686	1M	8B
1397/10/25	6,289	6,121	6,319	6,219	(1.3)	2,133	2M	12B
1397/10/24	6,380	6,200	6,434	6,301	(0.82)	2,166	1M	9B
1397/10/23	6,288	6,230	6,470	6,353	2.24	7,381	3M	21B
1397/10/22	6,150	6,121	6,279	6,214	0.83	4,383	2M	13B
1397/10/19	6,190	6,101	6,280	6,163	(0.82)	4,248	2M	9B
1397/10/18	6,200	6,030	6,361	6,214	(0.18)	6,207	3M	18B
1397/10/17	6,120	6,118	6,262	6,225	4.38	8,860	9M	55B
1397/10/16	6,120	5,905	6,149	5,964	(4.04)	18,364	9M	55B
1397/10/15	6,310	6,165	6,445	6,215	(4.22)	73,514	13M	81B
1397/10/12	6,490	6,367	6,490	6,489	4.98	48,194	15M	99B
1397/10/11	6,181	6,181	6,181	6,181	4.99	4,555	366K	2B
1397/10/10	5,887	5,887	5,887	5,887	4.99	3,874	304K	2B
1397/10/09	5,607	5,607	5,607	5,607	5.00	8,096	632K	4B
1397/10/08	5,125	5,125	5,381	5,340	9.40	23,745	2M	10B
1397/10/04	4,881	4,881	4,881	4,881	4.99	1,259	100K	486M
1397/10/03	4,649	4,649	4,649	4,649	4.99	4,055	318K	1B
1397/10/02	4,428	4,428	4,428	4,428	4.98	2,571	200K	887M
1397/10/01	4,218	4,218	4,218	4,218	4.98	2,391	187K	788M
1397/09/28	4,018	4,018	4,018	4,018	4.99	1,718	133K	533M
1397/09/27	3,827	3,827	3,827	3,827	4.99	1,240	95K	365M
1397/09/26	3,645	3,645	3,645	3,645	4.98	1,623	127K	464M
1397/09/25	3,472	3,472	3,472	3,472	4.99	826	64K	222M
1397/09/24	3,307	3,307	3,307	3,307	4.98	686	53K	177M
1397/09/21	3,150	3,150	3,150	3,150	215.00	252,201	20M	63B