Name: کشاورزی و دامپروری فجر اصفهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کشاورزی و دامپروری فجر اصفهان
زفجر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	46,760	46,760	48,120	46,900	(2.7)	718	2M	113B
1405/06/28	49,100	48,120	49,600	48,200	(2.82)	390	958K	46B
1405/06/25	50,300	49,260	51,980	49,600	(2.32)	989	3M	128B
1405/06/24	51,410	50,300	52,200	50,780	(1.76)	1,930	4M	204B
1405/06/23	53,350	51,410	53,350	51,690	(2.47)	1,233	3M	160B
1405/06/22	53,370	51,200	53,370	53,000	2.28	1,271	5M	277B
1405/06/21	51,820	51,780	51,820	51,820	2.98	317	2M	91B
1405/06/16	50,330	49,400	50,330	50,320	2.97	584	2M	86B
1405/06/15	48,000	47,750	49,280	48,870	2.13	815	2M	99B
1405/06/14	47,400	46,450	49,200	47,850	0.02	805	2M	95B
1405/06/11	47,840	47,840	47,990	47,840	(2.98)	1,093	7M	317B
1405/06/10	51,500	48,710	51,500	49,310	(1.79)	1,455	3M	152B
1405/06/09	50,190	50,190	51,380	50,210	(2.96)	1,905	5M	238B
1405/06/08	51,750	50,330	51,750	51,740	2.97	1,625	7M	388B
1405/06/07	51,750	50,330	51,750	51,740	2.97	1,625	7M	388B
1405/06/04	50,320	48,900	50,320	50,250	2.84	1,136	4M	190B
1405/06/03	48,870	48,100	48,870	48,860	2.97	720	4M	173B
1405/06/02	44,930	44,930	47,600	47,450	2.66	807	2M	87B
1405/06/01	47,500	46,210	47,500	46,220	(2.96)	544	3M	122B
1405/05/31	47,100	47,100	47,650	47,630	2.94	1,072	5M	238B
1405/05/28	46,260	46,240	47,600	46,270	(2.94)	1,786	8M	382B
1405/05/27	49,000	47,610	49,010	47,670	(2.87)	1,617	8M	404B
1405/05/26	49,010	48,500	50,150	49,080	0.47	1,377	2M	116B
1405/05/25	49,890	47,950	49,890	48,850	(1.17)	1,114	3M	154B
1405/05/24	49,750	48,500	49,750	49,430	2.32	1,318	6M	292B
1405/05/21	48,310	48,310	48,310	48,310	2.98	234	1M	63B
1405/05/20	48,310	48,310	48,310	48,310	2.98	234	1M	63B
1405/05/19	46,900	44,510	47,130	46,910	2.51	1,345	6M	304B
1405/05/18	48,400	45,720	48,400	45,760	(2.91)	1,149	7M	340B
1405/05/17	47,090	45,830	47,140	47,130	2.97	682	4M	187B
1405/05/14	45,770	45,000	45,770	45,770	2.99	493	3M	145B
1405/05/13	42,280	42,280	44,510	44,440	2.82	1,026	7M	303B
1405/05/12	42,280	42,280	44,510	44,440	2.82	1,026	7M	303B
1405/05/11	43,200	42,030	43,950	43,250	0.42	970	4M	192B
1405/05/10	42,000	41,270	43,780	43,070	1.32	962	3M	142B
1405/05/07	44,580	42,030	44,580	42,510	(1.87)	705	3M	116B
1405/05/06	42,990	42,560	43,380	43,320	2.85	742	4M	178B
1405/05/05	43,030	41,030	43,030	42,120	0.81	1,550	6M	271B
1405/05/04	40,300	40,300	42,540	41,780	1.14	1,018	6M	264B
1405/05/03	41,310	41,310	42,280	41,310	(2.98)	395	2M	67B
1405/04/31	44,780	42,290	44,780	42,580	(2.32)	877	5M	197B
1405/04/30	43,690	42,860	43,700	43,590	2.73	1,450	11M	495B
1405/04/29	42,560	40,910	42,560	42,430	2.66	1,146	7M	277B
1405/04/28	41,320	41,320	41,870	41,330	(2.96)	1,113	10M	401B
1405/04/23	47,000	46,820	48,830	47,060	(2.49)	2,023	13M	628B
1405/04/22	48,180	48,180	49,500	48,260	(2.82)	2,497	18M	892B
1405/04/21	49,660	49,660	49,660	49,660	(2.99)	335	2M	115B
1405/04/20	51,500	49,010	51,820	51,190	1.73	4,030	26M	1T
1405/04/17	50,330	49,100	50,330	50,320	2.97	1,766	15M	744B
1405/04/16	48,870	48,870	48,870	48,870	2.99	104	71K	3B
1405/04/15	47,450	47,450	47,450	47,450	3.00	171	1M	51B
1405/04/14	47,450	47,450	47,450	47,450	3.00	171	1M	51B
1405/04/13	47,450	47,450	47,450	47,450	3.00	171	1M	51B
1405/04/10	47,450	47,450	47,450	47,450	3.00	171	1M	51B
1405/04/09	46,070	46,070	46,070	46,070	3.00	197	2M	74B
1405/04/08	44,730	44,730	44,730	44,730	2.99	244	2M	80B
1405/04/07	43,430	42,610	43,430	43,430	2.99	1,083	12M	522B
1405/04/06	42,170	42,170	42,170	42,170	2.98	175	966K	41B
1405/04/03	40,950	40,950	40,950	40,950	2.89	146	1M	45B
1405/04/01	39,800	39,800	39,800	39,800	2.98	162	1M	44B
1405/03/31	38,650	38,300	38,650	38,650	2.93	1,372	22M	838B
1405/03/30	37,550	37,550	37,550	37,550	2.88	218	806K	30B
1405/03/27	36,500	36,500	36,500	36,500	2.96	134	812K	30B
1405/03/24	35,450	35,450	35,450	35,450	2.90	9	57K	2B
1405/03/23	34,450	34,450	34,450	34,450	2.99	130	808K	28B
1405/03/20	33,450	33,450	33,450	33,450	2.92	158	557K	19B
1405/03/19	32,500	32,500	32,500	32,500	2.85	131	790K	26B
1405/03/18	31,600	31,600	31,600	31,600	2.93	305	3M	85B
1405/03/17	30,700	30,700	30,700	30,700	2.85	143	847K	26B
1405/03/16	29,850	29,850	29,850	29,850	2.93	119	776K	23B
1405/03/13	29,000	29,000	29,000	29,000	2.84	160	874K	25B
1405/03/12	28,200	28,200	28,200	28,200	2.92	133	780K	22B
1405/03/11	27,400	27,400	27,400	27,400	2.81	141	3M	80B
1405/03/10	26,650	26,650	26,650	26,650	2.90	98	906K	24B
1405/03/09	25,900	25,900	25,900	25,900	2.98	86	762K	20B
1405/03/06	25,150	25,150	25,150	25,150	2.86	73	65K	2B
1405/03/05	25,150	25,150	25,150	25,150	2.86	73	65K	2B
1405/03/04	24,450	24,450	24,450	24,450	2.95	101	787K	19B
1405/03/03	23,750	23,750	23,750	23,750	2.81	58	40K	939M
1405/03/02	23,750	23,750	23,750	23,750	2.81	83	21K	494M
1405/02/30	23,100	23,100	23,100	23,100	2.90	22	45K	1B
1405/02/29	22,450	22,450	22,450	22,450	2.98	148	2M	47B
1404/12/09	22,450	21,150	22,450	22,350	2.52	283	3M	56B
1404/12/06	21,050	21,050	22,000	21,800	1.87	334	1M	32B
1404/12/05	21,700	21,100	21,700	21,400	(1.38)	222	765K	16B
1404/12/04	21,550	21,450	21,750	21,700	2.60	285	2M	38B
1404/12/03	21,050	21,050	21,700	21,150	(2.53)	504	3M	54B
1404/12/02	21,700	21,700	21,850	21,700	(2.91)	134	1M	23B
1404/11/29	23,300	22,050	23,300	22,350	(1.54)	226	586K	13B
1404/11/28	22,550	22,050	22,750	22,700	2.71	260	2M	45B
1404/11/27	21,850	21,800	22,550	22,100	(0.9)	213	682K	15B
1404/11/26	22,300	22,300	22,650	22,300	(2.83)	308	2M	48B
1404/11/25	24,200	22,800	24,200	22,950	(2.34)	294	1M	34B
1404/11/21	23,050	23,050	23,750	23,500	(0.63)	269	337K	8B
1404/11/20	23,900	23,650	24,350	23,650	(2.87)	469	4M	92B
1404/11/19	25,000	23,650	25,000	24,350	0.21	459	2M	59B
1404/11/18	24,100	23,550	24,300	24,300	2.97	365	2M	48B
1404/11/14	23,950	23,300	23,950	23,600	1.29	436	2M	48B
1404/11/13	23,300	23,000	23,300	23,300	2.87	332	2M	50B
1404/11/12	22,450	22,450	23,750	22,650	(1.95)	613	5M	116B
1404/11/11	23,300	23,000	24,200	23,100	(2.53)	340	4M	91B
1404/11/08	23,700	23,700	24,000	23,700	(2.87)	1,017	10M	247B
1404/11/07	24,400	24,400	24,500	24,400	(2.98)	168	2M	39B
1404/11/06	25,150	25,150	25,150	25,150	(2.9)	50	492K	12B
1404/11/05	25,900	25,900	25,900	25,900	(3.0)	184	1M	37B
1404/11/04	28,000	26,650	28,000	26,700	(2.73)	372	5M	126B
1404/11/01	27,000	26,100	27,550	27,450	2.62	856	7M	196B
1404/10/30	27,250	26,450	27,250	26,750	(1.83)	485	11M	302B
1404/10/29	27,250	27,250	27,250	27,250	2.83	329	3M	69B
1404/10/28	26,500	26,500	26,500	26,500	2.91	272	1M	27B
1404/10/24	25,700	25,700	26,800	25,750	(2.65)	715	5M	121B
1404/10/23	27,150	26,200	27,200	26,450	(2.04)	721	3M	84B
1404/10/22	27,000	26,500	27,200	27,000	2.08	722	4M	95B
1404/10/21	26,000	26,000	27,150	26,450	(1.31)	686	3M	78B
1404/10/20	26,800	26,800	27,000	26,800	(2.9)	617	7M	176B
1404/10/17	28,450	26,850	28,450	27,600	(0.18)	885	5M	150B
1404/10/16	27,650	27,150	27,650	27,650	2.98	338	2M	53B
1404/10/15	25,800	25,800	26,850	26,850	2.87	425	2M	56B
1404/10/14	27,100	25,600	27,100	26,100	(0.95)	871	5M	137B
1404/10/10	25,600	25,600	27,000	26,350	0.0	854	6M	145B
1404/10/09	26,350	26,350	26,350	26,350	(2.95)	174	1M	38B
1404/10/08	28,000	26,400	28,000	27,150	(0.18)	1,476	9M	258B
1404/10/07	27,200	27,200	27,200	27,200	2.84	335	1M	39B
1404/10/06	26,450	26,450	26,450	26,450	2.92	347	1M	35B
1404/10/03	25,750	25,350	25,750	25,700	2.80	851	4M	108B
1404/10/02	24,700	24,600	25,150	25,000	2.25	831	4M	101B
1404/10/01	24,200	24,100	24,800	24,450	1.45	2,043	4M	101B
1404/09/30	24,250	23,900	24,450	24,100	(2.03)	1,618	5M	127B
1404/09/29	24,350	24,250	25,000	24,600	1.23	1,129	5M	119B
1404/09/26	24,500	24,000	24,950	24,300	(1.62)	1,008	4M	98B
1404/09/25	24,900	23,750	24,900	24,700	2.07	870	5M	124B
1404/09/24	24,200	23,700	24,200	24,200	2.98	515	4M	104B
1404/09/23	23,200	22,450	23,650	23,500	2.17	1,282	6M	139B
1404/09/22	23,350	22,700	23,350	23,000	1.10	1,002	3M	63B
1404/09/19	22,750	22,350	22,800	22,750	2.71	845	6M	127B
1404/09/18	22,500	21,950	22,950	22,150	(1.99)	881	4M	80B
1404/09/17	21,750	21,750	22,700	22,600	2.49	675	3M	71B
1404/09/16	22,300	21,800	22,800	22,050	(1.78)	884	3M	72B
1404/09/15	23,200	22,150	23,200	22,450	(1.32)	1,012	4M	97B
1404/09/12	22,950	22,550	23,200	22,750	(1.94)	960	7M	155B
1404/09/11	23,700	22,800	23,700	23,200	(0.43)	542	2M	40B
1404/09/10	22,900	22,700	23,650	23,300	1.30	659	3M	72B
1404/09/09	22,800	22,650	23,600	23,000	(1.08)	604	2M	56B
1404/09/08	22,800	22,700	23,700	23,250	0.0	689	3M	67B
1404/09/05	23,300	22,550	23,300	23,250	2.65	1,033	10M	233B
1404/09/04	22,350	22,350	22,650	22,650	2.95	316	3M	60B
1404/09/02	21,650	21,300	22,050	22,000	2.56	635	3M	69B
1404/09/01	21,850	21,400	22,250	21,450	(2.72)	1,107	5M	105B
1404/08/28	23,000	22,050	23,000	22,050	(2.86)	696	6M	129B
1404/08/27	22,600	22,350	22,750	22,700	2.71	884	7M	159B
1404/08/26	22,100	21,700	22,150	22,100	2.55	734	4M	90B
1404/08/25	21,250	20,900	21,700	21,550	2.13	672	5M	111B
1404/08/24	21,200	20,950	22,100	21,100	(2.09)	1,408	9M	188B
1404/08/21	21,550	21,550	21,550	21,550	(2.93)	132	2M	38B
1404/08/20	23,100	21,800	23,100	22,200	(1.11)	1,007	6M	143B
1404/08/19	22,000	21,800	22,550	22,450	2.51	644	5M	109B
1404/08/18	22,550	21,250	22,550	21,900	0.0	1,484	12M	268B
1404/08/17	21,900	21,900	21,900	21,900	2.82	266	2M	42B
1404/08/14	20,550	20,550	21,750	21,300	0.71	1,336	11M	227B
1404/08/13	21,150	21,150	21,700	21,150	(2.98)	353	3M	64B
1404/08/12	21,950	21,350	21,950	21,800	2.11	1,150	8M	174B
1404/08/11	20,800	20,700	21,800	21,350	0.71	1,462	14M	292B
1404/08/10	21,400	20,350	21,400	21,200	1.83	3,045	29M	625B
1404/08/07	20,820	20,820	20,820	20,820	2.97	492	2M	37B
1404/08/06	20,220	20,220	20,220	20,220	2.95	256	1M	23B
1404/08/05	19,640	19,640	19,640	19,640	2.99	199	925K	18B
1404/08/04	19,070	19,070	19,070	19,070	2.97	147	966K	18B
1404/08/03	18,520	18,520	18,520	18,520	2.95	144	862K	16B
1404/07/30	18,310	18,310	18,310	17,990	1.18	138	347K	6B
1404/07/29	17,500	17,220	17,980	17,780	1.83	573	3M	48B
1404/07/28	17,480	17,420	17,940	17,460	(2.73)	659	3M	60B
1404/07/27	18,220	17,440	18,220	17,950	1.47	699	4M	63B
1404/07/26	17,690	17,690	17,690	17,690	2.97	181	1M	18B
1404/07/23	17,040	17,020	17,500	17,180	(2.05)	608	3M	56B
1404/07/22	17,900	17,140	18,140	17,540	(0.74)	1,274	9M	156B
1404/07/21	17,690	17,270	17,690	17,670	2.85	1,388	17M	307B
1404/07/20	17,180	17,180	17,180	17,180	3.00	165	935K	16B
1404/07/19	16,680	16,680	16,680	16,680	2.96	181	1M	24B
1404/07/16	16,220	16,220	16,220	16,200	2.86	227	991K	16B
1404/07/15	15,750	15,750	15,750	15,750	2.94	172	1M	16B
1404/07/14	15,300	15,300	15,300	15,300	2.96	219	1M	18B
1404/07/13	14,920	14,920	14,920	14,860	2.55	226	898K	13B
1404/07/12	14,790	14,790	14,790	14,490	0.91	106	322K	5B
1404/06/30	14,350	14,350	14,610	14,360	(2.91)	738	8M	114B
1404/06/29	14,720	14,720	14,720	14,790	(2.5)	51	837K	12B
1404/06/26	15,170	15,170	15,400	15,170	(2.94)	273	3M	40B
1404/06/25	15,810	15,600	16,030	15,630	(2.8)	234	2M	26B
1404/06/24	16,120	15,700	16,120	16,080	2.68	750	5M	73B
1404/06/23	15,700	15,430	15,700	15,660	2.69	251	1M	19B
1404/06/22	14,800	14,680	15,480	15,250	1.46	634	5M	70B
1404/06/18	15,660	14,790	15,660	15,030	(1.25)	433	2M	29B
1404/06/17	14,620	14,620	15,260	15,220	2.70	513	6M	93B
1404/06/16	14,700	14,420	15,080	14,820	0.20	309	731K	11B
1404/06/15	14,930	14,510	14,930	14,790	2.00	520	4M	64B
1404/06/12	14,500	14,500	14,500	14,500	2.98	142	1M	16B
1404/06/11	13,680	13,660	14,090	14,080	2.92	172	1M	17B
1404/06/09	13,440	13,440	13,940	13,680	0.96	234	858K	12B
1404/06/08	13,280	13,280	13,770	13,550	(1.02)	361	1M	20B
1404/06/05	13,790	13,460	14,090	13,690	(1.08)	447	2M	29B
1404/06/04	13,660	13,630	14,140	13,840	(1.35)	402	1M	17B
1404/06/03	14,200	14,000	14,710	14,030	(2.77)	362	2M	35B
1404/06/01	14,230	13,890	14,650	14,430	1.41	335	1M	20B
1404/05/29	14,260	14,180	14,480	14,230	(2.6)	384	2M	28B
1404/05/28	15,030	14,580	15,030	14,610	(2.79)	347	2M	24B
1404/05/27	15,180	14,440	15,220	15,030	1.69	442	2M	30B
1404/05/26	14,780	14,560	14,780	14,780	3.00	187	1M	15B
1404/05/25	14,290	14,290	14,750	14,350	(2.58)	636	6M	81B
1404/05/22	14,730	14,730	14,730	14,730	(2.96)	97	1M	21B
1404/05/21	15,600	15,100	15,750	15,180	(2.44)	528	3M	43B
1404/05/20	15,430	15,160	15,580	15,560	2.84	742	5M	74B
1404/05/19	15,070	14,800	15,150	15,130	2.86	283	2M	27B
1404/05/18	14,300	14,300	14,770	14,710	2.58	220	1M	20B
1404/05/15	14,500	14,290	14,650	14,340	(2.65)	449	3M	36B
1404/05/14	14,770	14,560	14,770	14,730	2.72	781	7M	101B
1404/05/13	13,650	13,650	14,430	14,340	2.36	527	4M	50B
1404/05/12	14,200	13,990	14,390	14,010	(2.84)	456	4M	61B
1404/05/11	14,670	14,130	14,700	14,420	0.98	972	4M	65B
1404/05/08	13,880	13,770	14,310	14,280	2.73	593	6M	79B
1404/05/07	13,880	13,880	14,200	13,900	(2.8)	962	10M	133B
1404/05/06	14,600	14,300	14,600	14,300	(2.99)	182	2M	33B
1404/05/05	14,710	14,710	15,040	14,740	(2.77)	364	2M	36B
1404/05/04	15,420	15,110	15,870	15,160	(2.63)	711	5M	69B
1404/05/01	16,100	15,540	16,100	15,570	(2.81)	1,034	7M	103B
1404/04/31	16,040	15,800	16,040	16,020	2.82	1,112	10M	155B
1404/04/30	15,580	15,580	15,580	15,580	2.97	258	3M	44B
1404/04/24	18,270	17,480	18,390	17,630	(2.16)	1,454	13M	224B
1404/04/23	18,050	17,760	18,050	18,020	2.80	1,022	7M	130B
1404/04/22	17,410	17,230	17,580	17,530	2.69	360	2M	29B
1404/04/21	16,890	16,890	17,410	17,070	(1.95)	1,726	10M	172B
1404/04/18	17,410	17,410	17,410	17,410	(2.95)	123	961K	17B
1404/04/17	17,940	17,940	17,970	17,940	(2.97)	242	2M	45B
1404/04/16	18,480	18,480	18,840	18,490	(2.94)	1,187	10M	191B
1404/04/11	19,050	19,050	19,050	19,050	(2.81)	212	3M	62B
1404/04/10	19,600	19,600	19,600	19,600	(2.97)	58	842K	17B
1404/04/09	19,650	19,650	19,650	20,200	(0.25)	19	38K	742M
1404/04/08	19,650	19,650	19,650	20,250	0.0	21	29K	578M
1404/04/07	19,700	19,700	19,700	20,250	(0.25)	17	50K	985M
1404/03/21	20,350	20,000	20,400	20,300	2.27	1,026	5M	110B
1404/03/20	19,950	19,750	20,600	19,850	(2.46)	1,731	8M	155B
1404/03/19	20,500	20,300	21,200	20,350	(2.63)	1,054	6M	121B
1404/03/18	20,900	20,900	20,900	20,900	(2.79)	355	2M	39B
1404/03/17	21,950	21,200	22,450	21,500	(1.6)	682	3M	75B
1404/03/13	21,650	21,300	21,900	21,850	2.58	2,156	14M	309B
1404/03/12	21,200	21,200	21,800	21,300	(2.52)	3,171	21M	440B
1404/03/11	21,850	21,850	21,850	21,850	(2.89)	275	2M	50B
1404/03/10	22,550	22,400	23,050	22,500	(2.39)	822	6M	139B
1404/03/07	23,050	23,050	23,050	23,050	(2.95)	532	3M	59B
1404/03/06	24,650	23,250	24,650	23,750	(0.84)	2,756	21M	503B
1404/03/05	23,950	23,600	23,950	23,950	2.79	601	6M	138B
1404/03/04	23,500	22,500	23,500	23,300	1.97	2,787	17M	402B
1404/03/03	22,400	21,700	22,950	22,850	2.47	5,241	49M	1T
1404/02/31	22,300	22,300	22,300	22,300	(2.83)	626	3M	71B
1404/02/30	22,950	22,950	22,950	22,950	(2.96)	194	1M	25B
1404/02/28	24,900	23,600	24,850	23,650	(2.67)	1,055	10M	239B
1404/02/17	24,000	24,000	25,300	24,300	(1.62)	5,256	49M	1T
1404/02/16	24,700	24,700	24,700	24,700	(2.95)	263	2M	41B
1404/02/15	25,200	24,950	26,400	25,450	(0.97)	1,819	13M	330B
1404/02/14	25,700	25,700	25,700	25,700	(2.84)	528	3M	87B
1404/02/13	26,450	26,450	26,450	26,450	(2.94)	119	576K	15B
1404/02/10	28,000	26,750	28,350	27,250	(1.09)	2,076	14M	390B
1404/02/09	27,550	27,550	27,550	27,550	(2.99)	175	1M	30B
1404/02/08	28,400	28,400	28,400	28,400	(2.91)	140	831K	24B
1404/02/07	30,000	28,300	30,000	29,250	0.34	1,067	6M	186B
1404/02/06	28,050	28,050	29,250	29,150	2.64	1,485	11M	309B
1404/02/03	29,600	27,900	29,600	28,400	(1.22)	2,380	28M	783B
1404/02/02	27,850	27,850	29,550	28,750	0.17	1,398	19M	536B
1404/02/01	29,000	27,400	29,000	28,700	1.77	1,582	14M	413B
1404/01/31	28,200	28,200	28,200	28,200	2.92	248	894K	25B
1404/01/30	27,400	26,850	27,400	27,400	2.81	686	4M	97B
1404/01/27	26,650	26,400	26,650	26,650	2.90	1,051	9M	239B
1404/01/26	25,750	25,300	25,900	25,900	2.98	974	9M	235B
1404/01/25	25,150	25,100	25,150	25,150	2.86	617	6M	158B
1404/01/24	24,450	24,450	24,450	24,450	2.95	272	2M	37B
1404/01/23	23,750	23,500	23,750	23,750	2.81	752	6M	136B
1404/01/20	23,200	22,000	23,200	23,100	2.44	1,654	9M	211B
1404/01/19	22,550	22,100	22,550	22,550	2.97	754	6M	130B
1404/01/18	21,600	21,300	21,900	21,900	2.82	1,015	8M	176B
1404/01/17	21,350	20,650	21,350	21,300	2.65	663	7M	141B
1404/01/16	20,750	20,750	20,750	20,750	2.98	278	911K	19B
1404/01/10	19,650	19,650	20,850	20,150	(0.49)	2,828	13M	257B
1404/01/09	21,100	19,900	21,100	20,250	(1.22)	458	7M	132B
1404/01/06	19,750	19,750	20,800	20,500	1.49	591	6M	124B
1404/01/05	20,200	20,200	20,200	20,200	(2.88)	98	692K	14B
1403/12/28	20,500	20,500	20,500	20,800	(1.42)	34	311K	6B
1403/12/27	20,800	20,800	20,800	21,100	(1.4)	56	319K	7B
1403/12/26	22,350	21,200	22,350	21,400	(2.06)	236	1M	22B
1403/12/25	21,550	21,550	22,700	21,850	(1.58)	2,216	11M	231B
1403/12/22	22,100	22,100	22,100	22,200	(2.42)	142	533K	12B
1403/12/21	22,750	22,750	22,750	22,750	(2.99)	63	946K	22B
1403/12/20	23,400	23,400	24,500	23,450	(2.7)	648	8M	180B
1403/12/19	23,950	23,950	23,950	24,100	(2.23)	61	462K	11B
1403/12/18	25,350	23,950	25,350	24,650	0.0	539	6M	141B
1403/12/15	24,650	24,000	24,650	24,650	2.92	519	4M	92B
1403/12/14	23,950	23,950	23,950	23,950	2.79	565	4M	88B
1403/12/13	22,600	22,550	23,850	23,300	0.43	1,332	10M	240B
1403/12/12	23,200	22,600	23,200	23,200	2.88	767	4M	94B
1403/12/11	22,600	22,000	22,600	22,550	2.69	1,102	8M	187B
1403/12/08	22,070	21,520	22,070	21,960	2.47	1,176	4M	96B
1403/12/07	21,440	20,830	21,440	21,430	2.93	1,176	15M	327B
1403/12/06	20,820	20,820	20,820	20,820	2.97	518	3M	55B
1403/12/05	20,220	20,220	20,220	20,220	2.95	366	805K	16B
1403/12/04	19,670	19,670	19,670	19,640	2.83	467	740K	15B
1403/12/01	19,450	19,450	19,450	19,100	1.06	523	276K	5B
1403/11/30	18,550	18,550	19,650	18,900	(1.05)	1,148	14M	259B
1403/11/29	19,100	19,100	19,100	19,100	(2.8)	88	876K	17B
1403/11/27	19,650	19,650	19,650	19,650	(2.96)	34	742K	15B
1403/11/23	20,250	20,250	20,250	20,250	(2.88)	36	800K	16B
1403/11/21	20,850	20,850	20,850	20,850	(2.8)	56	799K	17B
1403/11/17	21,450	21,450	21,450	21,450	(2.94)	146	1M	26B
1403/11/16	22,100	22,100	22,100	22,100	(2.86)	71	604K	13B
1403/11/15	22,750	22,750	22,750	22,750	(2.99)	42	607K	14B
1403/11/14	23,450	23,450	23,450	23,450	(2.9)	63	604K	14B
1403/11/13	24,150	24,150	24,150	24,150	(2.82)	32	621K	15B
1403/11/10	24,850	24,850	24,850	24,850	(2.93)	53	553K	14B
1403/11/08	25,250	25,250	25,250	25,600	(1.54)	25	307K	8B
1403/11/07	25,700	25,700	25,700	26,000	(1.7)	43	345K	9B
1403/11/06	26,300	26,300	26,300	26,450	(2.4)	41	435K	11B
1403/11/03	26,850	26,850	26,850	27,100	(1.99)	64	353K	9B
1403/11/02	27,200	27,200	27,200	27,650	(1.25)	31	232K	6B
1403/11/01	27,600	27,600	27,600	28,000	(1.58)	36	279K	8B
1403/10/30	28,000	28,000	28,000	28,450	(1.39)	35	239K	7B
1403/10/29	28,400	28,400	28,400	28,850	(1.37)	31	246K	7B
1403/10/26	29,050	29,050	29,050	29,250	(2.17)	79	374K	11B
1403/10/24	29,750	29,750	29,750	29,900	(2.45)	68	400K	12B
1403/10/23	30,250	30,250	30,250	30,650	(1.61)	34	255K	8B
1403/10/22	30,350	30,350	30,350	31,150	(0.32)	44	48K	1B
1403/10/18	31,350	29,750	31,400	31,250	2.46	1,841	15M	467B
1403/10/17	30,450	29,850	30,550	30,500	2.69	2,149	10M	305B
1403/10/16	29,500	29,150	29,750	29,700	2.77	3,214	15M	454B
1403/10/15	29,600	27,900	29,600	28,900	0.52	4,236	27M	770B
1403/10/12	28,750	28,650	28,750	28,750	2.86	4,077	8M	242B
1403/10/11	27,950	27,800	27,950	27,950	2.95	1,946	9M	238B
1403/10/10	27,200	25,800	27,200	27,150	2.65	3,871	17M	457B
1403/10/09	26,600	25,100	26,600	26,450	2.32	2,003	27M	720B
1403/10/08	25,850	25,850	25,850	25,850	2.99	653	3M	71B
1403/10/05	25,100	25,100	25,100	25,100	2.87	150	674K	17B
1403/10/04	24,400	24,400	24,400	24,400	2.95	381	2M	47B
1403/10/03	23,700	23,600	23,700	23,700	2.82	1,037	15M	347B
1403/10/02	23,050	23,050	23,050	23,050	2.90	514	1M	34B
1403/10/01	22,400	22,400	22,400	22,400	2.94	350	3M	63B
1403/09/28	21,500	21,200	21,790	21,760	2.84	1,836	2M	51B
1403/09/27	21,180	20,850	21,180	21,160	2.87	3,137	7M	138B
1403/09/26	20,570	20,570	20,570	20,570	2.95	753	6M	119B
1403/09/25	19,980	19,980	19,980	19,980	2.99	469	2M	45B
1403/09/24	19,400	19,400	19,400	19,400	2.97	669	1M	28B
1403/09/21	18,840	18,840	18,840	18,840	2.95	350	1M	28B
1403/09/20	18,310	18,000	18,310	18,300	2.92	624	3M	54B
1403/09/19	17,280	17,280	17,790	17,780	2.89	371	1M	27B
1403/09/18	17,090	17,090	17,560	17,280	(1.87)	560	1M	19B
1403/09/17	18,550	17,560	18,550	17,610	(2.71)	390	1M	18B
1403/09/14	18,050	17,800	18,400	18,100	(0.71)	1,089	1M	21B
1403/09/13	18,440	17,900	18,880	18,230	(0.65)	796	2M	34B
1403/09/12	17,500	17,500	18,370	18,350	2.86	698	3M	54B
1403/09/11	17,740	17,600	18,440	17,840	(0.39)	313	352K	6B
1403/09/10	17,050	17,050	18,040	17,910	2.23	549	4M	72B
1403/09/07	16,870	16,850	17,550	17,520	2.82	512	2M	35B
1403/09/06	17,170	16,180	17,170	17,040	2.22	514	2M	34B
1403/09/05	16,870	16,460	16,870	16,670	1.77	359	560K	9B
1403/09/04	15,800	15,800	16,420	16,380	2.70	367	945K	15B
1403/09/03	15,770	15,770	16,090	15,950	(0.06)	418	511K	8B
1403/08/30	16,380	15,670	16,380	15,960	(1.18)	270	578K	9B
1403/08/29	16,400	15,550	16,490	16,150	0.87	344	742K	12B
1403/08/28	15,420	15,420	16,080	16,010	2.50	352	1M	17B
1403/08/27	15,990	15,170	16,000	15,620	0.45	279	357K	6B
1403/08/26	15,500	15,400	15,730	15,550	1.77	327	792K	12B
1403/08/23	15,240	15,200	15,750	15,280	(2.49)	480	1M	18B
1403/08/22	15,250	15,250	15,870	15,670	(0.06)	220	129K	2B
1403/08/21	16,020	15,380	16,020	15,680	0.77	278	366K	6B
1403/08/20	15,870	15,870	15,870	15,560	0.97	148	312K	5B
1403/08/19	15,720	15,720	15,720	15,410	0.92	142	298K	5B
1403/08/16	14,970	14,890	15,520	15,270	(0.52)	196	196K	3B
1403/08/15	15,000	14,960	15,380	15,350	(0.32)	183	124K	2B
1403/08/14	15,200	15,200	15,300	15,400	(1.72)	271	548K	8B
1403/08/13	16,200	15,300	16,200	15,670	(0.63)	47	201K	3B
1403/08/12	15,450	15,350	15,820	15,770	(0.32)	223	187K	3B
1403/08/09	15,700	15,700	16,180	15,820	0.13	224	193K	3B
1403/08/08	16,180	15,700	16,180	15,800	(2.35)	807	2M	24B
1403/08/07	16,570	15,830	16,700	16,180	(0.25)	212	441K	7B
1403/08/06	16,500	16,170	16,570	16,220	0.81	176	247K	4B
1403/08/05	15,460	15,460	16,400	16,090	1.00	333	681K	11B
1403/08/02	15,610	15,610	15,610	15,930	(0.99)	26	304K	5B
1403/08/01	16,470	15,800	16,470	16,090	(1.17)	114	399K	6B
1403/07/30	16,050	16,030	16,520	16,280	(1.45)	308	482K	8B
1403/07/29	16,250	16,180	16,440	16,520	(0.66)	202	230K	4B
1403/07/28	16,550	16,430	17,230	16,630	(1.77)	244	586K	10B
1403/07/25	16,900	16,750	17,220	16,930	1.07	361	836K	14B
1403/07/24	15,970	15,960	16,910	16,750	2.01	285	3M	48B
1403/07/23	16,160	16,150	16,640	16,420	(1.32)	207	444K	7B
1403/07/22	16,790	16,590	17,040	16,640	0.54	355	325K	5B
1403/07/21	16,540	16,540	16,950	16,550	0.55	250	207K	3B
1403/07/18	16,580	16,520	16,590	16,460	0.18	287	224K	4B
1403/07/17	16,350	16,350	16,670	16,430	(0.48)	300	715K	12B
1403/07/16	16,450	16,450	16,760	16,510	(0.6)	1,415	1M	19B
1403/07/15	16,520	16,520	16,520	16,610	(0.42)	35	378K	6B
1403/07/14	16,830	16,670	16,830	16,680	(0.89)	454	1M	17B
1403/07/11	16,820	16,820	17,110	16,830	(0.88)	939	2M	32B
1403/07/10	16,940	16,940	17,270	16,980	(0.76)	679	911K	15B
1403/07/09	17,290	16,960	17,290	17,110	(0.06)	138	295K	5B
1403/07/08	17,010	16,970	17,310	17,120	(0.12)	427	447K	8B
1403/07/07	17,140	17,140	17,400	17,140	(0.98)	247	3M	46B
1403/07/04	17,520	16,850	17,650	17,310	0.29	367	1M	21B
1403/07/03	17,100	17,100	17,700	17,260	0.12	377	1M	19B
1403/07/02	17,330	17,090	17,900	17,240	(2.1)	511	5M	79B
1403/07/01	17,680	17,260	17,680	17,610	2.56	386	2M	33B
1403/06/28	17,170	16,920	17,170	17,170	3.00	235	2M	32B
1403/06/27	16,900	16,900	16,900	16,670	1.58	154	511K	9B
1403/06/26	16,480	16,050	16,480	16,410	2.56	611	5M	83B
1403/06/25	16,040	16,040	16,040	16,000	2.70	143	897K	14B
1403/06/24	15,820	15,820	15,820	15,580	1.43	174	468K	7B
1403/06/21	15,610	15,610	15,610	15,360	1.32	189	439K	7B
1403/06/20	15,420	15,420	15,420	15,160	1.20	178	401K	6B
1403/06/19	15,400	15,400	15,400	14,980	0.13	110	36K	548M
1403/06/13	15,120	15,120	15,120	14,960	0.88	156	444K	7B
1403/06/11	14,940	14,940	14,940	14,830	1.23	152	645K	10B
1403/06/10	14,930	14,930	14,930	14,650	0.07	135	39K	587M
1403/06/07	14,910	14,910	14,910	14,640	0.14	127	60K	891M
1403/06/06	14,840	14,810	14,840	14,620	0.48	198	251K	4B
1403/06/05	14,810	14,810	14,810	14,550	0.21	150	120K	2B
1403/06/03	14,210	14,210	14,740	14,520	0.41	168	233K	3B
1403/05/31	14,170	14,170	14,700	14,460	0.14	315	224K	3B
1403/05/30	14,170	14,170	14,450	14,440	(0.07)	85	60K	864M
1403/05/29	14,650	14,150	14,650	14,450	0.56	214	306K	4B
1403/05/28	14,600	14,600	14,630	14,370	0.14	140	61K	889M
1403/05/27	14,040	14,040	14,550	14,350	0.56	196	304K	4B
1403/05/24	14,400	14,400	14,400	14,270	0.07	149	65K	942M
1403/05/23	14,170	14,170	14,170	14,260	(0.35)	221	382K	5B
1403/05/22	14,180	14,180	14,340	14,310	(0.07)	630	166K	2B
1403/05/21	14,220	14,220	14,370	14,320	(0.28)	231	294K	4B
1403/05/20	14,360	14,330	14,400	14,360	0.0	156	67K	959M
1403/05/16	14,450	14,290	14,470	14,360	(0.49)	684	690K	10B
1403/05/15	14,470	14,430	14,500	14,430	(0.96)	443	2M	33B
1403/05/14	14,460	14,400	14,680	14,570	0.21	452	649K	9B
1403/05/13	15,120	14,480	15,570	14,540	(5.58)	722	2M	23B
1403/05/10	15,400	15,400	15,700	15,400	(5.98)	571	2M	32B
1403/05/09	16,170	16,110	16,740	16,380	0.49	311	231K	4B
1403/05/08	16,190	16,190	16,700	16,300	(0.67)	327	2M	30B
1403/05/06	16,170	16,170	16,530	16,410	0.31	433	743K	12B
1403/05/03	16,090	16,090	16,600	16,360	1.68	263	265K	4B
1403/05/02	15,700	15,700	16,730	16,090	1.84	428	643K	10B
1403/05/01	16,400	15,700	16,400	15,800	(2.41)	462	676K	11B
1403/04/31	16,550	16,000	16,550	16,190	(2.18)	272	263K	4B
1403/04/30	15,670	15,670	16,660	16,550	(0.72)	138	181K	3B
1403/04/20	18,850	18,390	18,850	18,530	(0.05)	459	4M	67B
1403/04/19	18,110	18,000	19,020	18,540	(0.38)	410	2M	33B
1403/04/18	19,200	18,320	19,200	18,610	(1.85)	717	268K	5B
1403/04/17	19,280	18,660	19,790	18,960	1.39	517	1M	22B
1403/04/16	18,560	18,560	18,710	18,700	5.89	317	2M	39B
1403/04/13	17,720	17,500	17,990	17,660	0.63	1,043	829K	15B
1403/04/12	18,050	17,140	18,050	17,550	0.17	299	318K	6B
1403/04/11	17,120	17,120	17,990	17,520	(0.45)	411	452K	8B
1403/04/10	18,000	17,570	18,440	17,600	(5.83)	308	763K	13B
1403/04/09	17,560	17,560	19,020	18,690	2.64	232	719K	13B
1403/04/06	17,800	17,800	18,220	18,210	1.90	234	314K	6B
1403/04/04	17,720	17,350	17,890	17,870	1.88	275	552K	10B
1403/04/03	17,480	17,460	17,710	17,540	0.86	220	104K	2B
1403/04/02	17,070	17,070	17,500	17,390	0.46	263	298K	5B
1403/03/30	17,000	17,000	17,390	17,310	1.52	245	429K	7B
1403/03/29	17,040	16,990	17,210	17,050	1.01	406	324K	6B
1403/03/27	16,830	16,790	16,990	16,880	(0.88)	558	306K	5B
1403/03/26	17,360	17,010	17,600	17,030	(1.84)	751	3M	44B
1403/03/23	16,880	16,880	17,500	17,350	1.11	286	290K	5B
1403/03/22	16,810	16,810	17,340	17,160	0.94	325	293K	5B
1403/03/21	17,000	16,840	17,000	17,000	1.98	237	530K	9B
1403/03/20	16,460	16,460	16,970	16,670	(0.66)	312	376K	6B
1403/03/19	16,780	16,780	17,000	16,780	(1.99)	374	2M	35B
1403/03/16	17,120	17,110	17,450	17,120	(1.89)	90	367K	6B
1403/03/13	17,450	17,450	17,900	17,450	(1.97)	70	225K	4B
1403/03/12	18,140	17,570	18,270	17,800	(0.67)	344	1M	18B
1403/03/09	17,770	17,770	17,930	17,920	1.93	358	993K	18B
1403/03/08	17,240	17,240	17,580	17,580	1.97	406	2M	35B
1403/03/07	17,100	17,100	17,700	17,240	(1.15)	336	961K	17B
1403/03/06	17,440	17,440	17,700	17,440	(1.97)	124	559K	10B
1403/03/05	17,820	17,500	17,820	17,790	1.77	406	2M	36B
1403/03/01	16,810	16,810	17,490	17,480	1.92	228	2M	38B
1403/02/30	17,850	17,150	17,850	17,150	(4.99)	312	1M	22B
1403/02/29	18,000	17,850	18,650	18,050	0.06	417	573K	10B
1403/02/26	18,150	17,590	18,780	18,040	(2.38)	817	845K	15B
1403/02/25	19,310	18,160	19,310	18,480	(0.96)	579	652K	12B
1403/02/24	18,750	18,190	19,000	18,660	(1.37)	262	232K	4B
1403/02/23	19,000	18,760	19,240	18,920	(0.11)	337	369K	7B
1403/02/22	19,600	18,790	19,600	18,940	0.48	359	243K	5B
1403/02/19	19,380	18,690	19,670	18,850	(4.17)	576	2M	29B
1403/02/18	19,620	19,350	20,300	19,670	(0.3)	287	247K	5B
1403/02/17	19,850	19,600	20,190	19,730	(1.35)	350	306K	6B
1403/02/16	19,750	19,710	20,550	20,000	0.50	345	253K	5B
1403/02/12	19,650	19,600	20,200	19,900	0.0	616	777K	15B
1403/02/11	19,550	19,550	20,250	19,900	(0.25)	261	193K	4B
1403/02/10	19,700	19,600	20,250	19,950	(0.75)	424	516K	10B
1403/02/09	20,650	19,800	21,150	20,100	(3.37)	678	3M	63B
1403/02/08	20,600	20,450	21,200	20,800	(0.76)	524	956K	20B
1403/02/05	20,500	20,500	21,300	20,960	(0.43)	422	676K	14B
1403/02/04	20,500	20,500	21,430	21,050	(0.33)	504	1M	21B
1403/02/03	20,500	20,500	21,450	21,120	0.0	480	466K	10B
1403/02/02	20,490	20,490	21,400	21,120	0.72	510	751K	16B
1403/02/01	20,250	20,240	21,000	20,970	4.85	577	824K	17B
1403/01/29	19,850	19,850	20,250	20,000	(0.25)	414	857K	17B
1403/01/28	20,200	20,050	20,300	20,050	(0.99)	59	338K	7B
1403/01/27	19,850	19,850	20,250	20,250	1.00	324	584K	12B
1403/01/26	20,050	20,050	20,050	20,050	(0.99)	62	420K	8B
1403/01/25	20,950	19,900	21,000	20,250	(3.11)	947	1M	22B
1403/01/21	20,400	20,400	21,150	20,900	0.48	714	751K	16B
1403/01/20	21,300	20,550	21,300	20,800	0.97	535	506K	11B
1403/01/19	20,800	20,250	21,150	20,600	(1.2)	620	643K	13B
1403/01/18	21,700	20,800	21,850	20,850	(4.58)	640	2M	45B
1403/01/15	21,300	21,300	22,550	21,850	0.46	757	909K	20B
1403/01/14	21,800	21,400	22,600	21,750	(3.33)	456	427K	9B
1403/01/11	22,150	21,850	23,000	22,500	(1.1)	626	635K	14B
1403/01/08	22,350	21,900	22,800	22,750	4.60	913	2M	47B
1403/01/07	22,200	21,200	22,250	21,750	(1.81)	655	1M	23B
1403/01/06	21,350	21,350	22,200	22,150	4.73	1,089	3M	57B
1403/01/05	20,800	20,650	21,750	21,150	1.68	626	683K	14B
1402/12/28	21,100	20,600	21,100	20,800	0.48	442	382K	8B
1402/12/27	20,350	20,300	21,000	20,700	1.22	380	256K	5B
1402/12/26	20,300	20,150	21,000	20,450	(0.73)	539	564K	12B
1402/12/23	21,300	20,350	21,300	20,600	(1.2)	459	627K	13B
1402/12/22	20,350	20,350	21,450	20,850	1.21	623	943K	20B
1402/12/21	20,600	20,300	21,200	20,600	(2.83)	794	2M	33B
1402/12/20	20,800	20,500	21,400	21,200	1.19	261	1M	31B
1402/12/16	21,150	20,650	21,250	20,950	1.45	511	780K	16B
1402/12/15	21,400	20,400	21,400	20,650	(2.36)	684	1M	28B
1402/12/14	21,650	20,550	21,650	21,150	(0.7)	645	2M	45B
1402/12/13	21,100	20,900	21,900	21,300	0.47	899	2M	34B
1402/12/12	20,650	20,400	21,750	21,200	0.24	719	1M	26B
1402/12/09	21,000	20,450	22,200	21,150	(0.94)	712	2M	47B
1402/12/08	20,850	20,850	21,950	21,350	(1.84)	518	199K	4B
1402/12/07	21,000	20,650	22,050	21,750	1.16	762	2M	52B
1402/12/05	21,700	21,100	21,900	21,500	1.65	704	1M	25B
1402/12/02	20,600	20,600	21,350	21,150	0.95	727	757K	16B
1402/12/01	20,300	20,300	21,200	20,950	0.24	539	573K	12B
1402/11/30	20,550	20,550	21,350	20,900	2.45	487	1M	26B
1402/11/29	20,200	20,100	20,750	20,400	0.0	755	1M	22B
1402/11/28	20,900	20,200	21,350	20,400	(4.0)	795	2M	40B
1402/11/25	21,950	20,900	21,950	21,250	(2.75)	1,701	997K	21B
1402/11/24	21,300	20,800	22,200	21,850	3.31	968	2M	47B
1402/11/23	21,850	20,850	22,000	21,150	(2.76)	1,065	2M	34B
1402/11/21	21,000	21,000	22,200	21,750	1.16	693	608K	13B
1402/11/18	20,700	20,700	22,050	21,500	0.70	2,006	784K	17B
1402/11/17	20,750	20,700	21,800	21,350	0.95	906	760K	16B
1402/11/16	21,600	20,900	21,600	21,150	(1.63)	888	1M	22B
1402/11/15	21,550	21,150	22,150	21,500	(2.93)	799	1M	27B
1402/11/14	21,450	21,450	22,450	22,150	3.26	790	795K	18B
1402/11/11	22,000	21,150	22,250	21,450	(3.6)	983	1M	29B
1402/11/10	22,100	21,850	22,950	22,250	(2.63)	2,638	4M	92B
1402/11/09	22,550	22,550	23,150	22,850	(1.3)	1,033	2M	40B
1402/11/08	22,450	22,450	23,400	23,150	1.76	1,170	2M	41B
1402/11/07	22,700	22,450	23,200	22,750	(0.87)	791	2M	41B
1402/11/04	22,350	22,350	23,400	22,950	0.44	711	1M	26B
1402/11/03	22,750	22,500	23,450	22,850	(2.35)	819	1M	28B
1402/11/02	22,650	22,650	24,150	23,400	0.86	972	1M	33B
1402/11/01	23,000	22,550	23,500	23,200	(1.07)	670	1M	26B
1402/10/30	23,900	22,950	24,100	23,450	(0.85)	981	4M	103B
1402/10/27	22,600	22,500	23,700	23,650	4.65	1,874	8M	191B
1402/10/26	22,700	22,400	23,000	22,600	(1.31)	940	1M	28B
1402/10/25	22,900	22,650	23,400	22,900	(0.87)	940	1M	29B
1402/10/24	23,450	22,750	23,500	23,100	(0.43)	1,073	2M	50B
1402/10/23	23,150	22,950	23,800	23,200	(2.11)	1,399	2M	37B
1402/10/20	23,600	23,200	24,250	23,700	0.42	1,177	2M	47B
1402/10/19	23,000	23,000	23,800	23,600	(0.63)	951	776K	18B
1402/10/18	23,050	23,050	24,450	23,750	(0.63)	694	2M	36B
1402/10/17	23,300	22,800	24,050	23,900	4.14	1,653	3M	81B
1402/10/16	23,200	22,450	23,400	22,950	0.44	899	921K	21B
1402/10/13	23,400	22,700	23,400	22,850	(2.35)	971	1M	25B
1402/10/12	23,100	22,950	23,800	23,400	3.08	1,182	3M	73B
1402/10/11	23,500	22,500	23,500	22,700	(1.94)	2,317	1M	29B
1402/10/10	23,350	22,900	23,650	23,150	(1.07)	1,106	1M	29B
1402/10/09	22,900	22,900	23,700	23,400	1.30	1,177	1M	32B
1402/10/06	22,950	22,900	23,350	23,100	(0.43)	3,671	839K	19B
1402/10/05	23,000	22,900	23,900	23,200	(3.13)	1,445	2M	53B
1402/10/04	24,400	23,450	24,700	23,950	0.21	1,588	5M	119B
1402/10/03	22,600	22,600	23,950	23,900	4.60	1,894	8M	184B
1402/10/02	23,050	22,450	23,200	22,850	(0.65)	1,344	2M	43B
1402/09/29	22,700	22,150	23,350	23,000	1.32	993	1M	29B
1402/09/28	23,000	22,350	23,100	22,700	(0.22)	877	3M	66B
1402/09/27	22,500	22,100	23,250	22,750	1.56	1,363	3M	67B
1402/09/25	22,100	22,100	22,650	22,400	(1.97)	1,074	1M	33B
1402/09/22	22,500	22,200	23,250	22,850	2.01	1,282	3M	58B
1402/09/21	22,500	22,050	22,950	22,400	(1.1)	1,351	2M	51B
1402/09/20	22,700	22,350	23,250	22,650	(1.74)	1,424	2M	55B
1402/09/19	22,700	22,700	23,500	23,050	0.66	1,713	3M	60B
1402/09/18	22,250	22,150	23,250	22,900	2.92	1,708	3M	64B
1402/09/15	22,000	21,900	22,550	22,250	1.37	962	2M	36B
1402/09/14	22,400	21,650	22,500	21,950	(3.52)	2,488	6M	138B
1402/09/13	23,250	22,200	23,400	22,750	(0.44)	2,432	6M	128B
1402/09/12	23,000	22,300	23,600	22,850	(0.22)	2,563	7M	151B
1402/09/11	22,300	22,300	23,300	22,900	2.78	2,544	6M	145B
1402/09/08	22,250	21,840	22,690	22,280	2.11	3,355	7M	146B
1402/09/07	20,950	20,950	21,890	21,820	4.65	2,523	12M	263B
1402/09/06	19,850	19,850	20,890	20,850	4.77	2,342	7M	144B
1402/09/05	20,010	19,700	20,110	19,900	(1.68)	943	2M	31B
1402/09/04	20,400	19,760	20,530	20,240	2.53	1,986	5M	106B
1402/09/01	19,330	18,800	19,990	19,740	3.68	2,152	9M	183B
1402/08/30	18,530	18,530	19,290	19,040	2.09	962	1M	21B
1402/08/29	18,960	18,470	18,970	18,650	(3.12)	1,829	3M	48B
1402/08/28	19,400	18,960	19,600	19,250	(2.14)	1,198	1M	24B
1402/08/27	19,870	19,310	19,950	19,670	(1.01)	795	1M	22B
1402/08/24	20,250	19,270	20,600	19,870	(2.02)	2,772	5M	108B
1402/08/23	20,100	19,900	20,750	20,280	1.71	2,169	3M	68B
1402/08/22	19,360	19,020	20,060	19,940	4.34	3,138	9M	175B
1402/08/21	19,070	18,700	19,300	19,110	0.53	1,023	812K	16B
1402/08/20	18,850	18,700	19,230	19,010	0.0	1,099	954K	18B
1402/08/17	18,800	18,660	19,250	19,010	0.80	1,017	1M	22B
1402/08/16	18,420	18,420	19,130	18,860	0.86	1,357	2M	42B
1402/08/15	18,420	18,380	19,100	18,700	0.27	1,226	1M	27B
1402/08/14	18,450	18,100	18,980	18,650	2.59	1,180	1M	25B
1402/08/13	18,010	18,000	18,500	18,180	2.25	1,003	905K	16B
1402/08/10	17,930	17,610	18,210	17,780	(4.05)	955	1M	26B
1402/08/09	18,700	18,050	18,990	18,530	(0.96)	1,050	971K	18B
1402/08/08	18,110	18,110	18,950	18,710	3.37	930	787K	15B
1402/08/07	17,570	17,570	18,500	18,100	2.38	1,026	738K	13B
1402/08/06	17,700	17,670	18,600	17,680	(4.95)	1,474	4M	67B
1402/08/03	18,200	18,180	18,950	18,600	1.03	918	966K	18B
1402/08/02	18,530	18,020	19,160	18,410	(2.9)	1,216	1M	23B
1402/08/01	19,250	18,510	19,250	18,960	(0.78)	1,156	1M	28B
1402/07/30	18,450	18,450	19,390	19,110	3.07	1,632	2M	33B
1402/07/29	18,100	18,100	18,780	18,540	0.27	1,046	1M	21B
1402/07/26	18,340	17,900	18,850	18,490	(1.86)	1,387	2M	46B
1402/07/25	18,600	18,250	19,270	18,840	(0.16)	1,799	3M	60B
1402/07/24	18,500	18,400	19,300	18,870	1.13	1,894	3M	57B
1402/07/23	18,000	18,000	18,820	18,660	4.01	3,399	4M	82B
1402/07/22	17,800	17,330	18,310	17,940	2.11	1,990	3M	56B
1402/07/19	17,780	17,250	17,780	17,570	1.21	1,192	1M	26B
1402/07/18	16,920	16,800	17,590	17,360	2.36	1,216	2M	37B
1402/07/17	16,830	16,690	17,490	16,960	(3.42)	1,744	3M	52B
1402/07/16	17,990	17,520	17,990	17,560	(4.77)	929	2M	43B
1402/07/15	18,590	18,030	18,900	18,440	2.22	2,530	4M	79B
1402/07/12	17,380	17,290	18,160	18,040	4.28	2,870	7M	129B
1402/07/10	17,840	17,150	17,840	17,300	(3.03)	1,855	3M	60B
1402/07/09	17,740	17,400	18,290	17,840	2.18	2,544	4M	64B
1402/07/08	17,090	16,710	17,540	17,460	4.49	3,737	4M	74B
1402/07/05	16,450	16,310	17,140	16,710	0.12	1,488	919K	15B
1402/07/04	16,850	16,330	16,910	16,690	(0.77)	1,199	962K	16B
1402/07/03	16,510	16,500	16,950	16,820	0.66	1,479	910K	15B
1402/07/01	16,200	16,200	16,990	16,710	(1.24)	1,282	1M	17B
1402/06/29	16,900	16,600	17,300	16,920	(0.82)	1,346	1M	24B
1402/06/28	17,100	16,780	17,360	17,060	1.49	1,880	3M	46B
1402/06/27	16,370	16,130	17,070	16,810	3.38	2,965	5M	77B
1402/06/26	16,140	15,850	16,540	16,260	2.78	2,242	2M	31B
1402/06/22	15,730	15,730	16,000	15,820	0.25	1,460	830K	13B
1402/06/21	15,610	15,610	16,090	15,780	(0.88)	1,571	1M	20B
1402/06/20	15,780	15,610	16,120	15,920	0.32	1,517	812K	13B
1402/06/19	15,960	15,720	15,970	15,870	(2.1)	1,822	940K	15B
1402/06/18	16,500	15,970	16,860	16,210	(3.51)	1,953	1M	21B
1402/06/14	17,100	16,580	17,170	16,800	(0.65)	2,393	2M	33B
1402/06/13	16,600	16,600	17,100	16,910	0.06	2,260	2M	33B
1402/06/12	16,460	16,460	17,070	16,900	(0.24)	1,792	1M	18B
1402/06/11	16,900	16,690	17,200	16,940	0.24	1,782	1M	18B
1402/06/08	16,950	16,640	17,120	16,900	0.36	8,876	2M	37B
1402/06/07	17,020	16,520	17,130	16,840	0.24	3,814	2M	33B
1402/06/06	16,790	16,320	17,240	16,800	1.33	4,070	3M	43B
1402/06/05	15,890	15,890	16,660	16,580	4.47	3,384	4M	60B
1402/06/04	15,760	15,500	16,190	15,870	2.52	2,008	2M	27B
1402/06/01	15,000	15,000	15,790	15,480	0.32	1,906	1M	22B
1402/05/31	15,630	15,220	16,060	15,430	(3.32)	2,372	2M	35B
1402/05/30	16,360	15,690	16,360	15,960	(0.87)	2,730	2M	25B
1402/05/29	16,190	15,750	16,390	16,100	0.12	1,972	1M	21B
1402/05/28	16,490	15,750	16,490	16,080	0.31	2,559	2M	28B
1402/05/25	16,120	15,840	16,440	16,030	(1.78)	9,523	2M	26B
1402/05/24	16,600	16,160	16,930	16,320	(3.77)	3,590	2M	27B
1402/05/23	17,270	16,810	17,330	16,960	0.89	2,543	860K	15B
1402/05/22	16,990	16,490	17,190	16,810	0.96	2,906	2M	26B
1402/05/21	17,320	16,610	17,490	16,650	(4.75)	2,628	3M	45B
1402/05/18	17,520	17,310	17,750	17,480	(1.74)	2,501	1M	26B
1402/05/17	17,500	17,500	18,080	17,790	(1.22)	2,557	2M	35B
1402/05/16	17,870	17,720	18,280	18,010	0.11	8,409	2M	36B
1402/05/15	18,060	17,840	18,180	17,990	(0.33)	3,143	2M	35B
1402/05/14	17,750	17,590	18,280	18,050	1.63	3,588	3M	60B
1402/05/10	17,310	17,310	18,070	17,760	0.34	3,542	2M	38B
1402/05/09	17,210	17,200	18,070	17,700	1.03	3,356	3M	48B
1402/05/08	17,530	17,310	17,940	17,520	(1.96)	3,627	5M	86B
1402/05/07	17,300	17,300	18,180	17,870	3.12	3,634	4M	69B
1402/05/04	17,320	16,800	17,750	17,330	(0.8)	2,727	2M	37B
1402/05/03	16,980	16,730	17,550	17,470	4.49	4,623	8M	147B
1402/05/02	16,650	16,200	17,010	16,720	1.27	3,316	2M	37B
1402/05/01	16,400	15,870	16,670	16,510	0.86	3,798	3M	55B
1402/04/31	16,420	16,340	16,800	16,370	(4.83)	4,881	7M	118B
1402/04/28	17,500	16,530	17,740	17,200	0.12	10,934	5M	88B
1402/04/27	17,180	16,930	17,460	17,180	1.84	5,451	4M	77B
1402/04/26	17,030	16,850	17,400	16,870	(4.85)	5,725	6M	97B
1402/04/25	18,260	17,690	18,350	17,730	(4.78)	3,427	5M	90B
1402/04/24	19,010	18,230	19,220	18,620	(2.1)	6,833	4M	83B
1402/04/21	19,700	18,690	19,980	19,020	(3.3)	7,648	6M	120B
1402/04/20	19,450	19,280	19,680	19,670	4.91	8,977	15M	297B
1402/04/19	18,810	18,280	19,320	18,750	(2.55)	10,257	10M	189B
1402/04/18	19,490	18,800	19,750	19,240	(2.43)	10,179	5M	101B
1402/04/17	19,600	19,320	20,150	19,720	0.82	12,831	7M	135B
1402/04/14	19,410	19,150	19,930	19,560	2.68	15,143	9M	176B
1402/04/13	18,910	18,550	19,280	19,050	3.03	8,498	6M	111B
1402/04/10	19,650	18,850	19,650	19,250	0.52	15,184	10M	189B
1402/04/07	19,350	18,850	19,650	19,150	(3.28)	19,270	12M	229B
1402/04/06	20,600	19,650	20,600	19,800	(4.12)	23,024	15M	292B
1402/04/05	20,050	20,000	21,200	20,650	0.49	52,050	12M	251B
1402/04/04	21,250	20,450	21,350	20,550	(4.42)	69,479	24M	488B
1402/04/03	22,500	20,950	22,800	21,500	(2.49)	151,629	39M	836B
1402/03/31	21,800	21,800	22,700	22,050	(3.71)	214,827	53M	1T
1402/03/30	22,900	22,900	22,900	22,900	(4.98)	1,408	3M	75B
1402/03/29	24,700	23,450	24,950	24,100	(2.23)	19,478	18M	443B
1402/03/28	24,650	24,400	24,650	24,650	4.89	139,151	67M	2T
1402/03/21	23,500	23,500	23,500	23,500	4.91	70,339	14M	340B
1402/03/20	22,400	22,400	22,400	22,400	4.77	52,132	14M	312B
1402/03/17	21,380	21,380	21,380	21,380	4.96	25,309	5M	108B
1402/03/16	20,370	20,370	20,370	20,370	5.00	14,813	4M	88B
1402/03/10	19,400	19,400	19,400	19,400	4.98	2,228	1M	22B
1402/03/09	18,480	18,480	18,480	18,480	5.00	6,595	3M	65B
1402/03/08	17,600	17,600	17,600	17,600	4.95	9,056	4M	64B
1402/03/07	16,770	16,770	16,770	16,770	4.94	5,038	3M	56B
1402/03/06	15,980	15,980	15,980	15,980	4.99	8,771	4M	57B
1402/03/03	15,220	15,220	15,220	15,220	4.97	2,925	3M	48B
1402/03/02	14,500	14,500	14,500	14,500	5.00	1,910	3M	45B
1402/03/01	13,810	13,810	13,810	13,810	4.94	2,314	3M	43B
1402/02/31	13,160	13,160	13,160	13,160	4.94	2,176	1M	16B
1402/02/30	21,100	11,000	21,100	12,540	1154.00	1,278,968	135M	2T