Name: ملی کشت و صنعت و دامپروری پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ملی کشت و صنعت و دامپروری پارس
زپارس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	39,690	39,690	39,730	39,690	(2.98)	168	916K	36B
1405/06/28	42,440	40,840	43,240	40,910	(2.83)	732	5M	207B
1405/06/25	42,710	40,520	42,710	42,100	1.52	564	2M	89B
1405/06/24	41,470	41,470	41,470	41,470	2.98	212	2M	99B
1405/06/23	40,180	38,800	41,180	40,270	0.70	401	2M	75B
1405/06/22	39,990	38,970	39,990	39,990	2.99	344	3M	109B
1405/06/21	38,760	38,200	39,400	38,830	1.49	388	2M	66B
1405/06/18	38,880	38,190	39,370	38,260	(2.82)	719	3M	118B
1405/06/17	40,770	38,510	40,770	39,370	(0.71)	784	3M	113B
1405/06/16	39,650	39,650	39,650	39,650	2.99	283	2M	65B
1405/06/15	37,960	37,610	38,840	38,500	2.09	342	1M	54B
1405/06/14	38,000	37,020	39,240	37,710	(1.18)	655	2M	93B
1405/06/11	38,160	38,160	38,160	38,160	(2.97)	308	3M	118B
1405/06/10	39,160	39,140	40,500	39,330	(2.53)	819	5M	198B
1405/06/09	40,350	40,350	40,350	40,350	(2.98)	196	1M	53B
1405/06/08	43,140	40,640	43,140	41,590	(0.72)	1,415	7M	310B
1405/06/07	43,140	40,640	43,140	41,590	(0.72)	1,415	7M	310B
1405/06/04	41,890	41,890	41,890	41,890	3.00	196	2M	68B
1405/06/03	40,670	40,670	40,670	40,670	2.99	139	1M	46B
1405/06/02	39,540	38,040	39,540	39,490	2.87	616	4M	172B
1405/06/01	38,430	37,330	38,430	38,390	2.87	515	4M	169B
1405/05/31	37,320	37,320	37,320	37,320	2.98	142	1M	48B
1405/05/28	36,240	36,240	36,240	36,240	2.98	590	6M	226B
1405/05/27	35,190	35,190	35,190	35,190	2.99	51	387K	14B
1405/05/17	34,170	34,170	34,170	34,170	2.98	34	169K	6B
1405/05/14	33,180	33,180	33,180	33,180	2.98	56	611K	20B
1405/05/13	32,220	32,220	32,220	32,220	2.97	44	245K	8B
1405/05/12	32,220	32,220	32,220	32,220	2.97	44	245K	8B
1405/05/11	31,290	31,290	31,290	31,290	3.00	36	374K	12B
1405/05/10	30,380	30,380	30,380	30,380	2.98	59	359K	11B
1405/05/07	29,500	29,500	29,500	29,500	2.97	73	1M	37B
1405/05/06	28,650	28,650	28,650	28,650	2.98	45	828K	24B
1405/05/05	27,820	27,820	27,820	27,820	3.00	24	143K	4B
1405/05/04	27,010	27,010	27,010	27,010	2.97	13	111K	3B
1405/05/03	26,230	26,230	26,230	26,230	2.98	24	186K	5B
1405/04/31	25,470	25,470	25,470	25,470	2.99	38	709K	18B
1405/04/30	24,700	24,680	24,730	24,730	3.00	57	381K	9B
1405/04/29	23,650	23,650	25,100	24,010	(1.52)	474	2M	57B
1405/04/28	24,380	24,380	24,380	24,380	(2.98)	61	315K	8B
1405/04/27	25,130	25,130	25,130	25,130	(2.97)	38	342K	9B
1405/04/24	25,900	25,900	25,900	25,900	(3.0)	127	528K	14B
1405/04/23	26,700	26,700	26,700	26,700	(2.98)	50	172K	5B
1405/04/22	27,520	27,520	27,520	27,520	(3.0)	66	358K	10B
1405/04/21	28,370	28,370	28,370	28,370	(2.98)	36	190K	5B
1405/04/20	29,130	29,130	30,880	29,240	(2.63)	221	1M	34B
1405/04/17	30,250	28,490	30,250	30,030	2.25	616	4M	130B
1405/04/16	29,370	29,370	29,370	29,370	2.98	31	183K	5B
1405/04/15	28,470	28,000	28,520	28,520	3.00	184	2M	51B
1405/04/14	28,470	28,000	28,520	28,520	3.00	184	2M	51B
1405/04/13	28,470	28,000	28,520	28,520	3.00	184	2M	51B
1405/04/10	28,470	28,000	28,520	28,520	3.00	184	2M	51B
1405/04/09	26,430	26,430	27,760	27,690	2.71	394	5M	152B
1405/04/08	26,960	26,960	26,960	26,960	(2.99)	170	641K	17B
1405/04/07	27,790	27,790	27,790	27,790	(2.97)	66	291K	8B
1405/04/06	29,250	28,380	29,250	28,640	(2.12)	93	372K	11B
1405/03/30	30,210	29,300	30,500	29,480	(2.38)	228	1M	31B
1405/03/27	30,850	30,180	30,850	30,200	(2.93)	314	2M	66B
1405/03/26	32,110	30,250	32,110	31,110	(0.22)	658	5M	146B
1405/03/25	31,180	31,180	31,180	31,180	2.97	61	319K	10B
1405/03/24	30,280	30,280	30,280	30,280	2.99	40	210K	6B
1405/03/23	29,400	29,400	29,400	29,400	2.98	33	280K	8B
1405/03/20	28,600	28,000	28,620	28,550	2.73	386	2M	65B
1405/03/19	27,790	27,470	27,790	27,790	2.96	211	2M	59B
1405/03/18	26,990	26,990	26,990	26,990	(2.98)	92	372K	10B
1405/03/17	27,820	27,650	27,820	27,820	3.00	256	2M	46B
1405/03/16	27,180	25,800	27,190	27,010	2.31	389	3M	70B
1405/03/13	27,090	25,850	27,090	26,400	0.34	371	2M	48B
1405/03/12	26,320	26,060	26,970	26,310	(2.05)	551	3M	66B
1405/03/11	27,930	26,320	27,940	26,860	(1.0)	739	3M	85B
1405/03/10	27,130	27,120	27,130	27,130	3.00	153	2M	45B
1405/03/09	26,200	25,900	26,390	26,340	2.77	188	2M	44B
1405/03/06	25,570	25,570	26,000	25,630	(2.77)	707	5M	124B
1405/03/05	25,570	25,570	26,000	25,630	(2.77)	707	5M	124B
1405/03/04	26,830	25,270	26,830	26,360	1.19	1,043	8M	215B
1405/03/03	26,050	26,050	26,050	26,050	2.96	26	113K	3B
1405/03/02	24,990	24,990	25,730	25,300	22.70	738	13M	330B
1405/02/30	20,620	20,620	20,620	20,620	3.00	9	12K	251M
1405/02/29	19,110	19,110	20,290	20,020	1.62	225	4M	70B
1404/12/09	19,350	19,110	19,990	19,240	(2.34)	30	80K	2B
1404/12/06	19,450	19,450	20,440	19,700	(1.01)	54	75K	1B
1404/12/05	19,610	19,510	20,640	19,900	(1.04)	75	230K	5B
1404/12/04	20,400	19,520	20,690	20,110	0.10	78	221K	4B
1404/12/03	19,420	19,420	20,440	20,090	0.35	45	21K	425M
1404/12/02	20,560	20,000	20,560	20,020	(2.86)	59	194K	4B
1404/11/29	20,810	20,550	21,580	20,610	(2.69)	69	182K	4B
1404/11/28	21,030	20,300	21,220	21,180	2.77	64	327K	7B
1404/11/27	21,000	19,830	21,000	20,610	1.08	70	72K	1B
1404/11/26	20,390	20,390	20,390	20,390	(3.0)	53	156K	3B
1404/11/25	21,790	20,930	21,800	21,020	(2.55)	100	310K	7B
1404/11/21	22,550	21,300	22,550	21,570	(1.6)	74	144K	3B
1404/11/20	23,200	21,890	23,200	21,920	(2.84)	93	197K	4B
1404/11/19	23,300	22,430	23,300	22,560	(2.42)	95	209K	5B
1404/11/18	22,990	22,810	23,200	23,120	2.62	93	393K	9B
1404/11/14	23,860	22,500	23,860	22,530	(2.85)	144	782K	18B
1404/11/13	23,240	22,740	23,240	23,190	2.75	128	443K	10B
1404/11/12	22,470	22,470	23,850	22,570	(2.55)	152	739K	17B
1404/11/11	23,100	23,000	23,550	23,160	(2.32)	73	582K	13B
1404/11/08	23,710	23,710	23,770	23,710	(2.99)	191	1M	34B
1404/11/07	25,000	24,250	25,000	24,440	(1.57)	71	367K	9B
1404/11/05	24,830	24,830	24,830	24,830	(2.97)	75	862K	21B
1404/11/04	27,050	25,500	27,050	25,590	(2.63)	161	1M	26B
1404/11/01	26,290	25,800	26,320	26,280	2.82	176	2M	42B
1404/10/30	25,620	25,400	25,620	25,560	2.73	145	621K	16B
1404/10/29	24,940	24,350	24,950	24,880	2.68	146	946K	24B
1404/10/28	24,310	23,110	24,310	24,230	2.63	157	1M	25B
1404/10/24	23,430	23,390	24,090	23,610	(2.07)	265	3M	64B
1404/10/23	23,940	23,930	24,990	24,110	(2.27)	150	1M	30B
1404/10/22	24,720	24,410	25,110	24,670	1.19	129	604K	15B
1404/10/21	23,800	23,800	24,700	24,380	(0.61)	123	381K	9B
1404/10/20	24,520	24,520	24,750	24,530	(2.93)	121	376K	9B
1404/10/17	25,650	24,920	25,650	25,270	1.45	173	564K	14B
1404/10/16	24,610	24,610	24,910	24,910	2.98	107	960K	24B
1404/10/15	23,820	23,820	24,320	24,190	2.41	127	512K	12B
1404/10/14	24,610	23,190	24,610	23,620	(1.17)	216	888K	21B
1404/10/10	23,840	23,840	24,570	23,900	(2.73)	245	637K	15B
1404/10/09	24,570	24,570	24,570	24,570	(2.96)	48	226K	6B
1404/10/08	25,610	24,580	25,800	25,320	(0.04)	282	2M	50B
1404/10/07	25,840	24,720	25,840	25,330	0.96	215	672K	17B
1404/10/06	24,780	24,640	25,100	25,090	2.95	208	1M	38B
1404/10/03	23,860	23,860	24,480	24,370	2.52	275	1M	25B
1404/10/02	23,740	23,460	24,100	23,770	1.15	122	240K	6B
1404/10/01	23,420	23,310	24,300	23,500	(2.21)	347	1M	33B
1404/09/30	24,180	23,660	24,550	24,030	(0.12)	146	213K	5B
1404/09/29	23,620	23,220	24,130	24,060	2.69	256	1M	32B
1404/09/26	23,010	22,790	24,050	23,430	(0.26)	234	980K	23B
1404/09/25	23,570	22,900	23,580	23,490	2.58	165	855K	20B
1404/09/24	22,030	22,030	23,150	22,900	1.87	91	508K	12B
1404/09/23	22,300	22,090	22,730	22,480	1.86	198	447K	10B
1404/09/22	22,050	22,050	22,070	22,070	2.99	144	1M	24B
1404/09/19	21,440	21,150	21,520	21,430	2.54	168	669K	14B
1404/09/18	20,340	20,310	21,350	20,900	0.29	97	338K	7B
1404/09/17	20,290	20,270	20,980	20,840	(0.24)	111	187K	4B
1404/09/16	21,330	20,150	21,370	20,890	0.67	166	393K	8B
1404/09/15	20,560	20,400	20,760	20,750	2.93	146	1M	25B
1404/09/12	20,600	19,700	20,650	20,160	0.25	204	704K	14B
1404/09/11	19,860	19,860	20,230	20,110	2.34	341	2M	47B
1404/09/10	19,500	19,500	19,700	19,650	2.72	179	708K	14B
1404/09/09	19,550	19,080	19,550	19,130	(2.75)	179	965K	18B
1404/09/08	20,190	19,380	20,190	19,670	(0.56)	97	286K	6B
1404/09/05	20,200	19,460	20,200	19,780	0.10	63	241K	5B
1404/09/04	20,200	19,200	20,200	19,760	0.20	125	203K	4B
1404/09/02	19,720	19,720	20,000	19,720	0.0	22	59K	1B
1404/08/27	19,870	19,280	20,000	19,720	(0.75)	164	277K	5B
1404/08/26	19,630	19,630	20,210	19,870	1.22	143	423K	8B
1404/08/25	19,670	19,100	19,670	19,630	2.77	103	763K	15B
1404/08/24	19,720	18,830	19,720	19,100	(1.6)	169	471K	9B
1404/08/21	20,290	19,370	20,290	19,410	(2.76)	232	1M	23B
1404/08/20	20,150	19,780	20,150	19,960	(2.11)	164	541K	11B
1404/08/19	20,340	20,340	20,900	20,390	(2.72)	125	723K	15B
1404/08/18	21,130	20,540	21,130	20,960	(0.99)	76	244K	5B
1404/08/17	21,190	20,590	21,190	21,170	2.87	299	1M	28B
1404/08/14	20,060	20,060	21,100	20,580	(0.39)	213	562K	12B
1404/08/13	20,750	20,510	20,750	20,660	2.53	162	673K	14B
1404/08/12	19,770	19,770	20,190	20,150	2.75	196	942K	19B
1404/08/11	19,710	19,130	19,720	19,610	(0.1)	80	187K	4B
1404/08/10	19,650	19,110	20,100	19,630	(0.36)	178	295K	6B
1404/08/07	19,720	19,280	20,000	19,700	(0.81)	170	507K	10B
1404/08/06	19,710	19,700	20,300	19,860	0.10	149	501K	10B
1404/08/05	20,200	19,810	20,210	19,840	1.07	124	401K	8B
1404/08/04	19,800	19,660	19,800	19,630	2.08	153	555K	11B
1404/08/03	19,000	18,490	19,390	19,230	2.12	230	1M	21B
1404/07/30	18,730	18,480	19,140	18,830	(0.26)	114	291K	5B
1404/07/29	19,180	18,510	19,180	18,880	(0.89)	86	321K	6B
1404/07/28	19,080	18,700	19,560	19,050	(0.73)	121	531K	10B
1404/07/27	19,010	19,000	19,530	19,190	(0.21)	117	252K	5B
1404/07/26	19,260	19,020	19,540	19,230	1.32	134	443K	9B
1404/07/23	18,560	18,480	19,100	18,980	(0.37)	84	262K	5B
1404/07/22	19,600	18,600	19,600	19,050	(0.63)	119	537K	10B
1404/07/21	19,270	19,030	19,280	19,170	2.40	188	760K	15B
1404/07/20	18,860	18,600	18,860	18,720	2.18	103	609K	11B
1404/07/19	18,700	18,320	18,710	18,320	0.83	75	248K	5B
1404/07/16	18,400	18,000	18,570	18,170	0.78	121	351K	6B
1404/07/15	18,130	17,770	18,800	18,030	(1.53)	162	750K	14B
1404/07/14	18,340	18,140	18,720	18,310	0.72	102	257K	5B
1404/07/13	18,290	17,860	18,290	18,180	2.36	127	689K	13B
1404/07/12	17,590	17,590	17,990	17,760	1.66	86	511K	9B
1404/07/09	17,950	17,130	17,950	17,470	(1.02)	79	326K	6B
1404/07/08	17,780	17,430	18,150	17,650	(1.73)	137	568K	10B
1404/07/07	17,850	17,750	18,000	17,960	2.75	145	883K	16B
1404/07/06	17,750	17,750	17,750	17,480	1.39	41	408K	7B
1404/07/05	17,500	17,500	17,550	17,240	1.17	75	353K	6B
1404/06/26	16,610	16,610	17,090	17,040	(0.12)	61	95K	2B
1404/06/25	16,670	16,610	17,150	17,060	(0.29)	54	133K	2B
1404/06/24	17,200	16,720	17,520	17,110	(0.7)	134	335K	6B
1404/06/23	17,190	17,040	17,630	17,230	0.23	194	345K	6B
1404/06/22	17,680	16,810	17,740	17,190	(0.75)	94	242K	4B
1404/06/18	17,360	17,000	17,650	17,320	(1.14)	117	379K	6B
1404/06/17	17,750	17,400	17,750	17,520	0.11	158	325K	6B
1404/06/16	17,400	17,330	18,080	17,500	(2.02)	152	657K	11B
1404/06/15	18,360	17,400	18,360	17,860	0.06	104	204K	4B
1404/06/12	18,080	17,830	18,080	17,850	1.54	133	610K	11B
1404/06/11	17,650	17,450	17,650	17,580	2.57	156	813K	14B
1404/06/09	16,250	16,250	17,240	17,140	2.39	236	1M	17B
1404/06/08	16,460	16,460	16,500	16,740	(1.3)	91	384K	6B
1404/06/05	16,490	16,490	16,890	16,960	(0.24)	99	89K	1B
1404/06/04	16,890	16,770	16,890	17,000	(1.62)	113	485K	8B
1404/06/03	16,960	16,890	17,000	17,280	(0.75)	94	211K	4B
1404/06/01	16,950	16,940	17,350	17,410	(0.17)	26	61K	1B
1404/05/29	16,990	16,990	17,390	17,440	(0.34)	82	117K	2B
1404/05/28	17,530	17,400	17,660	17,500	(2.4)	130	662K	12B
1404/05/27	18,180	17,540	18,300	17,930	0.06	176	481K	9B
1404/05/26	17,810	17,810	18,400	17,920	(2.4)	501	2M	43B
1404/05/25	18,010	18,010	18,010	18,360	(1.08)	67	293K	5B
1404/05/22	18,100	18,100	18,100	18,560	(0.48)	23	125K	2B
1404/05/21	18,700	18,190	18,700	18,650	(0.53)	42	141K	3B
1404/05/20	18,380	18,370	18,380	18,750	(0.95)	82	240K	4B
1404/05/19	18,790	18,790	19,340	18,930	(2.27)	137	576K	11B
1404/05/18	19,350	19,350	19,740	19,370	(2.86)	174	1M	21B
1404/05/15	19,450	19,450	19,450	19,940	(0.55)	29	136K	3B
1404/05/14	20,700	19,740	20,700	20,050	(1.47)	133	371K	7B
1404/05/13	20,620	19,870	20,620	20,350	(0.34)	130	104K	2B
1404/05/12	20,030	20,010	20,880	20,420	(0.97)	121	251K	5B
1404/05/11	20,550	20,190	20,550	20,620	(0.91)	103	230K	5B
1404/05/08	20,430	20,420	20,550	20,810	(1.14)	111	268K	5B
1404/05/07	20,570	20,560	20,570	21,050	(0.66)	51	149K	3B
1404/05/06	20,810	20,780	20,990	21,190	(1.07)	144	243K	5B
1404/05/05	21,660	21,380	22,030	21,420	(2.81)	119	657K	14B
1404/05/04	21,680	21,680	22,270	22,040	(0.59)	218	557K	12B
1404/05/01	22,160	21,730	22,410	22,170	(1.03)	335	392K	9B
1404/04/31	22,250	22,170	22,950	22,400	0.36	150	369K	8B
1404/04/30	22,360	22,200	22,860	22,320	(2.45)	339	1M	23B
1404/04/29	23,340	22,510	23,340	22,880	(0.17)	59	177K	4B
1404/04/28	23,150	22,610	23,200	22,920	(0.35)	123	362K	8B
1404/04/25	23,120	22,780	23,310	23,000	0.22	405	749K	17B
1404/04/24	23,000	22,400	23,080	22,950	(0.3)	456	423K	10B
1404/04/23	23,200	22,660	23,590	23,020	0.26	920	370K	9B
1404/04/22	23,960	22,590	23,960	22,960	(1.37)	165	445K	10B
1404/04/21	23,980	22,780	23,980	23,280	(0.04)	159	215K	5B
1404/04/18	23,080	23,060	23,190	23,290	(2.02)	131	433K	10B
1404/04/17	24,500	23,440	24,860	23,770	(1.61)	163	420K	10B
1404/04/16	24,310	23,460	24,310	24,160	2.33	165	1M	24B
1404/04/11	23,050	23,050	24,470	23,610	(0.63)	1,266	3M	65B
1404/04/10	23,240	23,240	23,240	23,760	(0.79)	47	152K	4B
1404/04/09	23,950	23,950	24,000	23,950	(3.0)	249	3M	73B
1404/04/08	24,630	24,630	24,630	24,690	(2.76)	53	533K	13B
1404/04/07	25,120	25,120	25,120	25,390	(1.93)	48	375K	9B
1404/03/21	26,480	25,240	26,480	25,890	(0.5)	257	586K	15B
1404/03/20	26,400	26,000	26,400	26,020	1.21	154	385K	10B
1404/03/19	26,320	25,580	26,320	25,710	0.19	206	371K	10B
1404/03/18	25,650	25,600	26,380	25,660	(2.77)	279	1M	28B
1404/03/17	26,510	26,200	26,510	26,390	(2.3)	140	433K	11B
1404/03/13	27,220	26,910	27,970	27,010	(2.63)	203	789K	21B
1404/03/12	27,050	27,050	28,190	27,740	(0.47)	137	272K	8B
1404/03/11	29,110	27,710	29,110	27,870	(2.42)	213	610K	17B
1404/03/10	27,740	27,740	28,570	28,560	2.96	177	644K	18B
1404/03/07	27,820	27,820	27,820	27,740	2.70	174	501K	14B
1404/03/06	27,050	26,720	27,080	27,010	2.70	241	633K	17B
1404/03/05	26,110	25,710	26,990	26,300	(0.72)	218	481K	13B
1404/03/04	27,100	26,410	27,200	26,490	(2.68)	204	534K	14B
1404/03/03	27,800	26,990	27,980	27,220	(0.04)	146	330K	9B
1404/02/31	27,050	27,050	27,400	27,230	(2.33)	202	443K	12B
1404/02/30	28,160	27,810	28,790	27,880	(2.72)	215	762K	21B
1404/02/29	29,890	28,520	29,890	28,660	(2.52)	364	1M	39B
1404/02/28	29,400	29,140	30,000	29,400	0.34	106	233K	7B
1404/02/27	29,840	28,840	30,100	29,300	(0.27)	228	1M	34B
1404/02/24	29,100	28,880	29,960	29,380	(1.31)	202	429K	13B
1404/02/23	29,990	28,900	30,400	29,770	0.13	156	368K	11B
1404/02/22	29,740	29,390	29,740	29,730	2.94	184	1M	30B
1404/02/21	28,860	28,860	29,650	28,880	(2.92)	172	552K	16B
1404/02/20	29,700	29,680	30,450	29,750	(2.75)	227	611K	18B
1404/02/17	31,590	30,150	31,980	30,590	(1.58)	316	634K	19B
1404/02/16	30,670	30,650	31,090	31,080	2.95	288	1M	33B
1404/02/15	29,440	29,160	30,430	30,190	2.17	222	1M	32B
1404/02/14	29,010	28,910	30,200	29,550	(0.77)	196	580K	17B
1404/02/13	29,750	29,750	30,280	29,780	(2.9)	284	835K	25B
1404/02/10	30,580	30,500	30,680	30,670	2.95	227	729K	22B
1404/02/09	30,030	29,230	30,030	29,790	2.16	279	1M	32B
1404/02/08	29,290	28,900	29,310	29,160	2.46	308	883K	26B
1404/02/07	28,470	27,560	28,470	28,460	2.93	215	1M	31B
1404/02/06	27,810	27,810	27,810	27,650	2.41	49	446K	12B
1404/01/27	27,770	26,710	27,790	27,170	(0.51)	205	830K	23B
1404/01/26	28,000	26,660	28,000	27,310	(0.62)	202	678K	19B
1404/01/25	27,760	27,190	27,760	27,480	1.93	171	556K	15B
1404/01/24	26,950	26,850	26,960	26,960	2.98	219	2M	46B
1404/01/23	25,860	25,630	26,890	26,180	(0.91)	171	244K	6B
1404/01/20	27,090	25,980	27,090	26,420	(0.04)	154	247K	7B
1404/01/19	27,200	25,820	27,270	26,430	(0.64)	474	2M	40B
1404/01/18	27,000	26,360	27,590	26,600	(2.1)	141	395K	10B
1404/01/17	27,870	27,030	28,500	27,170	(2.48)	158	761K	21B
1404/01/16	27,940	27,200	28,070	27,860	2.20	129	434K	12B
1404/01/10	27,850	27,400	27,860	27,260	0.78	78	151K	4B
1404/01/09	27,270	27,250	27,380	27,050	1.73	104	326K	9B
1404/01/06	26,760	26,760	26,850	26,590	1.99	82	389K	10B
1404/01/05	26,580	26,000	26,590	26,070	0.97	78	203K	5B
1403/12/28	26,020	25,680	26,150	25,820	(2.46)	166	835K	22B
1403/12/27	26,760	26,020	27,090	26,470	(1.16)	131	626K	17B
1403/12/26	26,780	26,400	26,790	26,780	2.96	173	763K	20B
1403/12/25	26,290	26,000	26,410	26,010	1.40	86	281K	7B
1403/12/22	25,670	25,350	26,160	25,650	0.47	110	288K	7B
1403/12/21	25,680	25,110	25,700	25,530	(1.35)	143	278K	7B
1403/12/20	25,530	25,530	26,840	25,880	(1.63)	210	494K	13B
1403/12/19	25,780	25,780	25,780	26,310	(0.98)	94	185K	5B
1403/12/18	26,800	26,540	27,880	26,570	(2.89)	173	593K	16B
1403/12/15	27,550	27,360	27,550	27,360	(2.98)	173	727K	20B
1403/12/14	28,390	27,680	29,170	28,200	(0.49)	91	208K	6B
1403/12/13	27,800	27,800	28,580	28,340	(1.08)	140	211K	6B
1403/12/12	27,520	27,480	29,120	28,650	1.31	275	735K	21B
1403/12/11	28,850	27,720	28,850	28,280	(1.02)	199	216K	6B
1403/12/08	29,040	27,760	29,040	28,570	(0.14)	131	647K	18B
1403/12/07	28,500	28,300	28,770	28,610	2.40	183	642K	18B
1403/12/06	26,920	26,920	28,100	27,940	2.38	211	497K	14B
1403/12/05	26,810	26,780	27,700	27,290	0.15	162	272K	7B
1403/12/04	28,130	26,960	28,130	27,250	(1.94)	268	470K	13B
1403/12/01	27,200	27,170	28,480	27,790	(0.25)	111	193K	5B
1403/11/30	28,880	27,360	28,880	27,860	(1.21)	224	404K	11B
1403/11/29	28,010	27,580	29,060	28,200	(0.63)	206	240K	7B
1403/11/28	28,130	28,100	28,520	28,380	(2.0)	182	381K	11B
1403/11/27	28,960	28,960	29,490	28,960	(2.98)	273	1M	30B
1403/11/23	29,330	29,260	29,850	29,850	(1.03)	113	198K	6B
1403/11/21	29,710	29,600	31,290	30,160	(1.15)	209	557K	17B
1403/11/17	30,820	30,480	31,370	30,510	(2.9)	333	727K	22B
1403/11/16	31,000	30,830	31,960	31,420	(0.32)	187	282K	9B
1403/11/15	32,200	30,910	32,200	31,520	(0.69)	167	205K	6B
1403/11/14	31,460	31,460	33,170	31,740	(2.13)	241	432K	14B
1403/11/13	33,370	32,180	34,000	32,430	(2.23)	356	1M	46B
1403/11/10	33,240	32,000	33,240	33,170	2.76	325	1M	39B
1403/11/08	32,650	32,650	32,650	32,280	1.83	121	342K	11B
1403/11/07	31,240	31,240	31,700	31,700	2.99	204	4M	140B
1403/11/06	31,270	30,660	31,900	30,780	(2.59)	317	654K	20B
1403/11/03	32,300	31,450	32,300	31,600	0.64	151	287K	9B
1403/11/02	31,190	30,880	31,820	31,400	(1.35)	249	630K	20B
1403/11/01	32,360	31,690	33,350	31,830	(2.57)	214	588K	19B
1403/10/30	32,450	31,850	33,420	32,670	0.09	112	127K	4B
1403/10/29	33,180	32,440	33,180	32,640	(2.39)	195	521K	17B
1403/10/26	35,100	33,230	35,100	33,440	(2.36)	315	807K	27B
1403/10/24	34,730	34,100	35,450	34,250	(2.56)	379	736K	25B
1403/10/23	35,580	34,910	35,580	35,150	(2.31)	161	439K	15B
1403/10/22	37,100	35,680	37,770	35,980	(2.18)	351	839K	30B
1403/10/19	35,910	35,910	36,870	36,780	2.74	343	1M	38B
1403/10/18	35,800	34,800	35,820	35,800	2.93	183	783K	28B
1403/10/17	35,100	34,050	35,220	34,780	1.70	353	1M	36B
1403/10/16	34,990	33,820	34,990	34,200	(0.7)	267	976K	33B
1403/10/15	34,200	33,500	34,730	34,440	2.14	437	2M	71B
1403/10/12	34,200	33,400	34,200	33,720	0.06	299	464K	16B
1403/10/11	33,110	33,100	34,220	33,700	(0.06)	176	201K	7B
1403/10/10	33,610	33,350	34,580	33,720	0.33	211	360K	12B
1403/10/09	33,500	33,060	35,000	33,610	(1.38)	352	989K	33B
1403/10/08	33,000	32,980	34,340	34,080	2.22	303	623K	21B
1403/10/05	34,700	33,160	34,790	33,340	(2.46)	283	946K	32B
1403/10/04	34,990	33,400	35,020	34,180	0.53	249	736K	25B
1403/10/03	33,820	33,790	35,010	34,000	(2.38)	615	3M	87B
1403/10/02	35,010	34,570	35,630	34,830	(2.25)	172	453K	16B
1403/10/01	34,900	34,900	36,910	35,630	(0.95)	469	2M	56B
1403/09/28	35,570	35,570	35,570	35,970	(1.91)	103	357K	13B
1403/09/27	36,000	36,000	36,000	36,670	(1.19)	70	222K	8B
1403/09/26	38,500	36,370	38,500	37,110	(1.01)	344	1M	40B
1403/09/25	37,570	35,940	37,570	37,490	2.77	421	3M	107B
1403/09/24	36,480	36,480	36,480	36,480	2.99	126	836K	31B
1403/09/21	35,580	34,600	35,580	35,420	2.52	331	2M	65B
1403/09/20	34,550	34,500	34,550	34,550	2.98	282	3M	93B
1403/09/19	33,280	33,000	33,990	33,550	1.67	87	342K	12B
1403/09/18	33,000	32,120	33,070	33,000	2.77	278	1M	35B
1403/09/17	33,280	31,400	33,300	32,110	(0.8)	434	2M	53B
1403/09/14	31,670	31,600	32,420	32,370	2.83	340	2M	64B
1403/09/13	31,670	30,750	31,670	31,480	2.37	278	1M	36B
1403/09/12	30,750	30,550	30,750	30,750	2.98	122	770K	24B
1403/09/11	29,930	29,130	30,560	29,860	(0.57)	180	375K	11B
1403/09/10	30,780	29,250	30,780	30,030	0.47	255	430K	13B
1403/09/07	30,500	29,500	30,990	29,890	(1.19)	250	978K	29B
1403/09/06	30,600	29,860	31,200	30,250	(1.72)	536	1M	44B
1403/09/05	30,890	30,280	31,000	30,780	2.26	354	1M	36B
1403/09/04	29,960	29,420	30,130	30,100	2.87	205	561K	17B
1403/09/03	28,950	28,740	29,270	29,260	2.96	211	800K	23B
1403/08/30	26,980	26,980	28,640	28,420	2.19	304	852K	24B
1403/08/29	28,480	27,010	28,530	27,810	0.36	196	378K	11B
1403/08/28	27,460	27,040	27,840	27,710	2.52	184	618K	17B
1403/08/27	27,890	26,470	27,890	27,030	(0.48)	181	225K	6B
1403/08/26	26,500	26,500	27,230	27,160	2.72	186	819K	22B
1403/08/23	26,500	26,170	26,890	26,440	(0.23)	247	503K	13B
1403/08/22	26,110	25,960	26,750	26,500	(0.23)	117	217K	6B
1403/08/21	27,090	26,350	27,110	26,560	0.87	136	268K	7B
1403/08/20	26,500	26,200	26,520	26,330	2.25	117	451K	12B
1403/08/19	26,190	25,760	26,200	25,750	1.10	113	283K	7B
1403/08/16	25,060	25,010	26,500	25,470	(1.2)	128	321K	8B
1403/08/15	25,780	25,780	25,850	25,780	(2.97)	157	811K	21B
1403/08/14	25,980	25,980	25,980	26,570	(0.78)	61	147K	4B
1403/08/13	26,220	26,210	26,220	26,780	(0.89)	52	168K	4B
1403/08/12	27,050	26,820	27,700	27,020	(2.24)	137	585K	16B
1403/08/09	27,360	27,310	28,570	27,640	(1.81)	171	446K	12B
1403/08/08	27,710	27,670	28,500	28,150	(1.3)	100	253K	7B
1403/08/07	28,560	28,310	28,560	28,520	2.85	119	672K	19B
1403/08/06	28,310	28,310	28,310	27,730	0.87	48	166K	5B
1403/08/05	26,700	26,700	28,340	27,490	(0.11)	342	1M	36B
1403/08/02	26,860	26,860	26,860	27,520	(0.61)	41	117K	3B
1403/08/01	27,050	27,050	27,050	27,690	(0.68)	45	127K	3B
1403/07/30	27,210	27,210	27,210	27,880	(0.61)	36	111K	3B
1403/07/29	27,370	27,370	27,370	28,050	(0.57)	25	104K	3B
1403/07/28	27,590	27,590	27,590	28,210	(0.81)	48	153K	4B
1403/07/25	28,050	27,670	28,220	28,440	(0.28)	58	68K	2B
1403/07/24	28,100	28,060	28,100	28,520	(1.38)	79	261K	7B
1403/07/23	30,550	28,800	30,550	28,920	(2.59)	122	498K	14B
1403/07/22	31,070	29,440	31,070	29,690	(2.17)	119	410K	12B
1403/07/21	31,990	30,150	31,990	30,350	(2.35)	169	533K	16B
1403/07/18	31,080	31,080	31,200	31,080	(0.99)	169	914K	28B
1403/07/17	31,330	31,330	31,630	31,390	(0.79)	96	455K	14B
1403/07/16	31,640	31,640	31,640	31,640	(0.97)	51	643K	20B
1403/07/15	31,640	31,640	31,640	31,950	0.0	1	160	5M
1403/07/14	31,650	31,650	31,650	31,950	(0.03)	13	9K	291M
1403/07/11	31,940	31,630	31,940	31,960	(0.03)	15	10K	329M
1403/07/08	31,950	31,950	32,270	31,970	(0.93)	138	793K	25B
1403/07/07	32,240	32,240	32,240	32,270	(0.89)	18	507K	16B
1403/07/04	32,870	31,380	32,870	32,560	1.97	237	693K	23B
1403/07/03	31,860	31,300	31,930	31,930	3.00	98	668K	21B
1403/07/02	30,990	30,180	31,650	31,000	0.19	168	406K	13B
1403/07/01	30,040	30,040	31,470	30,940	1.24	131	355K	11B
1403/06/28	29,770	29,770	30,940	30,560	1.73	190	785K	24B
1403/06/27	29,550	29,550	30,580	30,040	(0.46)	172	591K	18B
1403/06/26	30,580	29,670	30,630	30,180	(0.43)	115	198K	6B
1403/06/25	30,350	29,790	30,350	30,310	2.85	271	1M	40B
1403/06/24	29,470	29,470	29,470	29,470	2.97	79	888K	26B
1403/06/21	28,820	28,820	28,820	28,620	2.25	44	425K	12B
1403/06/20	27,350	27,350	28,290	27,990	1.89	152	781K	22B
1403/06/19	27,650	27,160	28,000	27,470	0.33	117	489K	13B
1403/06/18	27,510	27,060	28,000	27,380	(1.83)	136	385K	10B
1403/06/17	27,690	27,660	29,020	27,890	(2.17)	184	913K	25B
1403/06/13	29,460	28,340	29,460	28,510	(1.38)	113	428K	12B
1403/06/11	28,800	28,750	29,370	28,910	0.38	79	322K	9B
1403/06/10	28,780	28,780	28,950	28,800	1.44	100	408K	12B
1403/06/07	28,390	28,090	28,560	28,390	1.39	105	408K	12B
1403/06/06	28,480	27,600	28,480	28,000	0.18	51	116K	3B
1403/06/05	28,100	27,610	28,410	27,950	0.14	62	136K	4B
1403/06/03	27,700	27,700	28,150	27,910	1.12	122	368K	10B
1403/05/31	27,680	27,130	27,770	27,600	(0.29)	97	118K	3B
1403/05/30	27,800	27,660	28,490	27,680	(1.91)	71	572K	16B
1403/05/29	28,360	27,970	28,560	28,220	0.79	89	447K	13B
1403/05/28	28,360	28,350	28,360	28,000	0.68	52	194K	5B
1403/05/27	26,740	26,740	27,810	27,810	1.98	37	705K	20B
1403/05/24	26,930	26,930	27,280	27,270	0.96	91	564K	15B
1403/05/23	26,930	26,930	26,950	27,010	(0.7)	87	387K	10B
1403/05/22	27,040	27,040	27,100	27,200	(0.4)	72	235K	6B
1403/05/21	27,140	27,130	27,340	27,310	(0.33)	70	187K	5B
1403/05/20	27,400	27,400	27,790	27,400	(0.98)	119	865K	24B
1403/05/16	27,480	27,480	27,480	27,670	(0.29)	22	162K	4B
1403/05/15	27,750	27,750	27,900	27,750	(1.0)	110	996K	28B
1403/05/14	27,890	27,890	28,360	28,030	(0.5)	120	333K	9B
1403/05/13	27,740	27,740	30,300	28,170	(4.54)	274	820K	23B
1403/05/10	29,460	29,460	30,570	29,510	(5.81)	172	1M	36B
1403/05/09	29,710	29,710	31,550	31,330	(0.51)	101	334K	10B
1403/05/08	32,100	31,000	32,130	31,490	0.45	286	1M	45B
1403/05/06	30,460	30,190	32,100	31,350	3.40	327	718K	22B
1403/05/03	28,050	28,050	31,210	30,320	2.78	266	943K	29B
1403/04/27	28,750	28,750	30,380	29,790	3.08	284	574K	17B
1403/04/24	27,600	27,600	30,140	28,900	1.33	175	399K	12B
1403/04/23	28,300	27,600	29,000	28,520	0.96	154	700K	20B
1403/04/20	28,330	27,600	28,940	28,250	(0.14)	128	508K	14B
1403/04/19	28,990	27,020	28,990	28,290	1.76	128	407K	12B
1403/04/18	27,500	27,200	28,450	27,800	(0.39)	165	451K	13B
1403/04/17	28,990	27,470	28,990	27,910	1.71	172	441K	12B
1403/04/16	27,440	27,390	27,440	27,440	5.99	49	581K	16B
1403/04/13	25,600	25,600	26,890	25,890	0.15	40	79K	2B
1403/04/12	25,990	25,540	26,630	25,850	1.25	108	330K	9B
1403/04/11	25,230	25,200	26,990	25,530	(4.74)	232	557K	14B
1403/04/10	26,400	25,660	26,700	26,800	(1.8)	134	190K	5B
1403/04/09	27,600	27,060	28,000	27,290	(0.07)	112	258K	7B
1403/04/06	27,430	27,000	27,430	27,310	1.52	122	442K	12B
1403/04/04	26,180	26,180	27,230	26,900	0.75	100	273K	7B
1403/04/03	27,070	26,530	27,070	26,700	(1.37)	148	403K	11B
1403/04/02	26,770	26,610	27,600	27,070	(0.26)	99	342K	9B
1403/03/30	26,610	26,610	27,690	27,140	(0.04)	210	1M	28B
1403/03/29	27,020	27,020	27,020	27,150	(1.52)	68	430K	12B
1403/03/27	27,200	27,200	27,200	27,570	(0.65)	64	185K	5B
1403/03/26	27,350	27,330	27,350	27,750	(0.47)	63	127K	3B
1403/03/23	27,760	27,760	28,450	27,880	(1.55)	136	440K	12B
1403/03/22	29,190	28,080	29,190	28,320	(1.15)	157	407K	11B
1403/03/21	28,730	28,590	29,010	28,650	0.70	161	290K	8B
1403/03/20	28,270	28,270	28,970	28,450	(1.35)	145	451K	13B
1403/03/19	28,600	28,600	29,640	28,840	(1.17)	75	341K	10B
1403/03/16	29,010	28,940	29,010	29,180	(1.19)	184	333K	10B
1403/03/13	29,310	29,310	29,320	29,530	(1.24)	113	349K	10B
1403/03/12	30,120	29,590	30,770	29,900	(0.96)	159	362K	11B
1403/03/09	30,570	30,050	30,570	30,190	0.43	95	196K	6B
1403/03/08	29,310	29,310	30,480	30,060	0.54	169	861K	26B
1403/03/07	29,390	29,390	29,390	29,900	(0.27)	47	80K	2B
1403/03/06	29,430	29,430	29,430	29,980	(0.17)	48	43K	1B
1403/03/05	30,400	29,820	31,020	30,030	(1.28)	122	423K	13B
1403/03/01	30,300	29,850	30,950	30,420	(0.1)	91	218K	7B
1403/02/30	30,530	30,420	31,840	30,450	(4.9)	336	643K	20B
1403/02/29	33,480	32,300	33,480	32,020	0.41	118	100K	3B
1403/02/26	33,040	31,430	33,040	31,890	(3.6)	411	740K	24B
1403/02/25	33,900	32,750	34,490	33,080	(0.03)	147	162K	5B
1403/02/24	34,000	32,910	34,870	33,090	(4.47)	374	615K	20B
1403/02/23	34,060	34,010	35,000	34,640	(0.37)	174	326K	11B
1403/02/22	34,890	34,200	35,350	34,770	(1.25)	275	399K	14B
1403/02/19	35,210	34,800	35,980	35,210	(0.76)	217	340K	12B
1403/02/18	35,120	35,120	36,440	35,480	(0.34)	154	328K	12B
1403/02/17	35,510	35,120	36,110	35,600	(2.09)	261	411K	15B
1403/02/16	37,640	36,100	37,640	36,360	(0.11)	144	223K	8B
1403/02/12	37,870	36,150	37,870	36,400	(0.08)	90	116K	4B
1403/02/11	37,100	35,760	38,040	36,430	(1.65)	171	414K	15B
1403/02/10	37,000	36,400	37,000	37,040	(0.56)	125	177K	6B
1403/02/09	37,450	36,500	37,470	37,250	(0.61)	181	237K	9B
1403/02/08	38,200	37,330	38,200	37,480	0.48	203	270K	10B
1403/02/05	36,740	36,730	38,100	37,300	1.44	197	325K	12B
1403/02/04	36,870	36,700	37,400	36,770	0.52	154	205K	8B
1403/02/03	35,050	35,050	37,920	36,580	0.61	204	181K	7B
1403/02/02	37,120	35,970	37,120	36,360	1.03	320	781K	28B
1403/02/01	36,000	35,400	36,060	35,990	4.77	182	1M	47B
1403/01/28	34,350	34,350	34,360	34,350	(0.98)	153	1M	38B
1403/01/27	34,130	34,130	34,810	34,690	0.64	142	479K	17B
1403/01/26	34,210	34,210	34,210	34,470	(0.23)	33	126K	4B
1403/01/25	35,050	34,450	36,050	34,550	(4.72)	376	1M	36B
1403/01/21	36,340	35,950	36,970	36,260	(0.22)	270	273K	10B
1403/01/20	37,490	36,200	37,490	36,340	1.08	219	475K	17B
1403/01/19	35,700	35,500	37,190	35,950	(0.17)	325	451K	16B
1403/01/18	37,170	35,600	38,390	36,010	(3.9)	728	1M	45B
1403/01/15	37,130	37,040	37,850	37,470	(0.56)	260	315K	12B
1403/01/14	37,710	37,000	38,370	37,680	(2.81)	360	491K	18B
1403/01/11	39,120	38,000	39,650	38,770	(1.52)	364	379K	15B
1403/01/08	40,720	38,850	40,720	39,370	(0.33)	283	334K	13B
1403/01/07	38,650	38,650	39,700	39,500	(0.58)	231	191K	7B
1403/01/06	41,200	39,290	41,200	39,730	0.18	515	713K	28B
1403/01/05	38,760	38,100	39,740	39,660	4.78	281	788K	31B
1402/12/28	37,000	37,000	38,680	37,850	2.02	199	366K	14B
1402/12/27	36,400	36,400	37,700	37,100	0.51	221	355K	13B
1402/12/26	37,210	36,330	37,700	36,910	(0.89)	497	931K	34B
1402/12/23	37,230	36,680	38,340	37,240	(0.96)	324	697K	26B
1402/12/22	37,940	37,150	38,680	37,600	0.56	361	621K	23B
1402/12/21	38,000	36,940	38,290	37,390	(1.66)	475	1M	43B
1402/12/20	38,940	37,550	38,940	38,020	0.24	271	601K	23B
1402/12/19	37,850	37,520	38,400	37,930	0.05	363	508K	19B
1402/12/16	38,420	37,540	38,420	37,910	(0.97)	276	516K	20B
1402/12/15	38,010	37,800	39,500	38,280	(1.97)	626	1M	55B
1402/12/14	39,680	38,730	40,800	39,050	(4.2)	530	786K	31B
1402/12/13	39,210	39,200	41,940	40,760	0.89	438	754K	31B
1402/12/12	40,540	39,220	40,540	40,400	4.64	344	786K	32B
1402/12/09	37,270	37,270	38,620	38,610	4.95	317	2M	76B
1402/12/08	36,150	36,150	37,170	36,790	(0.49)	195	337K	12B
1402/12/07	38,010	36,500	38,700	36,970	(2.74)	380	534K	20B
1402/12/05	38,650	37,750	39,290	38,010	(2.31)	402	539K	20B
1402/12/02	38,820	38,600	39,650	38,910	(0.66)	228	407K	16B
1402/12/01	40,250	39,030	40,250	39,170	(0.31)	309	444K	17B
1402/11/30	38,820	38,820	40,450	39,290	0.87	235	344K	14B
1402/11/29	39,000	38,280	39,590	38,950	0.10	236	302K	12B
1402/11/28	41,690	38,230	41,690	38,910	(3.16)	536	876K	34B
1402/11/25	40,700	39,800	41,960	40,180	(3.53)	552	692K	28B
1402/11/24	42,600	40,900	42,890	41,650	(1.75)	377	646K	27B
1402/11/23	43,000	41,780	43,290	42,390	1.46	610	645K	27B
1402/11/21	40,120	40,120	42,330	41,780	3.62	366	1M	47B
1402/11/18	41,540	40,000	41,540	40,320	0.30	315	512K	21B
1402/11/17	41,800	39,850	41,800	40,200	(0.27)	325	452K	18B
1402/11/16	41,000	40,000	41,000	40,310	(1.08)	440	762K	31B
1402/11/15	41,160	40,310	41,890	40,750	(2.09)	467	806K	33B
1402/11/14	42,400	41,050	42,400	41,620	(0.64)	398	930K	39B
1402/11/11	41,750	41,500	42,940	41,890	0.99	305	499K	21B
1402/11/10	40,940	40,580	43,140	41,480	0.29	731	2M	66B
1402/11/09	42,410	40,700	42,410	41,360	(3.21)	472	864K	36B
1402/11/08	42,460	42,090	43,800	42,730	1.52	435	994K	42B
1402/11/07	41,750	41,620	42,450	42,090	0.79	300	585K	25B
1402/11/04	41,960	41,430	42,960	41,760	0.92	249	496K	21B
1402/11/03	42,460	41,180	43,000	41,380	(4.52)	561	1M	42B
1402/11/02	43,000	42,400	45,700	43,340	(2.89)	649	1M	61B
1402/11/01	44,710	44,340	45,990	44,630	(4.37)	776	2M	99B
1402/10/27	47,350	46,040	47,580	46,670	(0.53)	422	899K	42B
1402/10/26	48,500	45,390	48,500	46,920	(1.3)	610	1M	62B
1402/10/25	48,800	46,600	48,800	47,540	2.02	812	2M	80B
1402/10/24	47,060	45,320	47,930	46,600	(1.65)	1,703	3M	154B
1402/10/23	48,010	46,960	49,470	47,380	(4.15)	1,030	3M	136B
1402/10/20	48,000	47,400	50,080	49,430	3.63	2,864	8M	391B
1402/10/19	48,740	45,810	48,740	47,700	0.0	2,594	6M	308B
1402/10/18	47,700	47,700	47,700	47,700	5.00	240	972K	46B
1402/10/17	45,430	45,430	45,430	45,430	4.99	183	562K	26B
1402/10/16	42,490	42,200	43,450	43,270	4.54	405	2M	69B
1402/10/13	40,900	40,800	41,400	41,390	4.97	373	2M	83B
1402/10/12	39,030	39,030	39,870	39,430	0.28	233	520K	21B
1402/10/11	40,800	39,150	40,800	39,320	(1.65)	351	687K	27B
1402/10/10	41,630	39,300	41,630	39,980	(0.17)	436	596K	24B
1402/10/06	40,000	39,870	41,000	40,050	(0.52)	316	673K	27B
1402/10/05	40,800	40,050	41,000	40,260	(2.02)	366	1M	43B
1402/10/04	40,700	40,150	41,900	41,090	0.88	421	1M	49B
1402/10/03	40,820	40,460	41,720	40,730	(0.88)	364	892K	36B
1402/10/02	42,400	40,800	42,400	41,090	(1.46)	326	1M	44B
1402/09/29	42,010	41,200	42,300	41,700	(1.09)	251	497K	21B
1402/09/28	41,740	41,000	42,800	42,160	1.64	546	1M	49B
1402/09/27	41,380	41,090	41,730	41,480	0.83	610	1M	54B
1402/09/25	41,310	40,650	41,390	41,140	0.76	345	565K	23B
1402/09/22	40,720	40,560	41,480	40,830	(0.56)	290	863K	35B
1402/09/21	40,610	40,610	41,900	41,060	0.71	336	680K	28B
1402/09/20	40,310	40,080	41,440	40,770	(0.63)	397	791K	32B
1402/09/19	41,300	40,360	41,390	41,030	(0.34)	401	622K	26B
1402/09/18	41,710	40,410	42,250	41,170	(1.29)	580	770K	32B
1402/09/15	43,000	41,240	43,500	41,710	(2.43)	829	1M	56B
1402/09/14	41,400	40,700	42,950	42,750	4.50	1,355	5M	198B
1402/09/13	40,200	40,000	41,580	40,910	3.28	917	2M	85B
1402/09/12	38,300	37,960	39,850	39,610	4.35	836	3M	134B
1402/09/11	37,800	37,020	38,310	37,960	2.04	578	2M	61B
1402/09/08	36,740	36,730	37,880	37,200	0.70	405	1M	46B
1402/09/07	36,930	36,540	37,650	36,940	(1.18)	314	447K	16B
1402/09/06	38,000	36,790	38,230	37,380	(0.69)	270	490K	18B
1402/09/05	38,000	37,320	38,180	37,640	1.54	188	377K	14B
1402/09/04	37,800	36,970	37,800	37,070	0.57	238	295K	11B
1402/09/01	38,000	36,800	38,000	36,860	0.71	197	261K	10B
1402/08/30	36,090	36,090	37,310	36,600	(0.11)	322	616K	23B
1402/08/29	36,770	36,040	37,720	36,640	(1.85)	362	727K	27B
1402/08/28	37,690	36,870	38,010	37,330	0.27	201	295K	11B
1402/08/27	37,310	36,760	38,450	37,230	(1.38)	353	484K	18B
1402/08/24	38,600	37,000	38,600	37,750	(0.81)	326	616K	23B
1402/08/23	39,250	37,750	39,250	38,060	(1.4)	276	563K	21B
1402/08/22	38,990	37,510	39,550	38,600	0.63	268	501K	19B
1402/08/21	38,800	37,430	39,000	38,360	0.18	308	401K	15B
1402/08/20	38,600	37,300	39,510	38,290	(2.47)	708	1M	48B
1402/08/17	39,400	38,550	39,640	39,260	3.97	811	1M	50B
1402/08/16	36,300	36,300	38,010	37,760	4.31	280	746K	28B
1402/08/15	35,700	35,700	36,990	36,200	0.42	470	748K	27B
1402/08/14	36,900	35,600	36,900	36,050	0.19	372	610K	22B
1402/08/13	36,470	35,740	36,480	35,980	2.16	255	459K	17B
1402/08/10	35,550	34,510	36,060	35,220	(2.46)	372	484K	17B
1402/08/09	36,540	35,580	36,540	36,110	(0.03)	243	300K	11B
1402/08/08	36,180	35,320	36,480	36,120	1.86	373	644K	23B
1402/08/07	35,500	34,520	36,420	35,460	(0.42)	499	1M	37B
1402/08/06	36,900	35,540	36,900	35,610	(4.81)	366	726K	26B
1402/08/03	36,880	36,880	38,740	37,410	(1.6)	374	581K	22B
1402/08/02	40,000	37,830	40,000	38,020	(4.52)	589	1M	50B
1402/08/01	40,340	39,600	41,500	39,820	(4.46)	798	2M	74B
1402/07/30	43,750	40,640	43,750	41,680	(2.55)	965	2M	96B
1402/07/29	44,200	41,700	44,200	42,770	(0.83)	667	1M	50B
1402/07/26	43,310	40,950	43,870	43,130	1.67	962	2M	82B
1402/07/25	41,960	40,700	42,630	42,420	4.48	1,088	3M	117B
1402/07/24	39,700	38,850	41,340	40,600	3.10	409	716K	29B
1402/07/23	39,880	38,550	40,610	39,380	(0.25)	382	723K	28B
1402/07/22	40,750	38,400	40,790	39,480	(2.16)	601	2M	69B
1402/07/19	40,500	39,650	40,750	40,350	0.95	366	713K	29B
1402/07/18	38,500	38,500	40,190	39,970	4.41	653	1M	55B
1402/07/17	38,800	37,000	38,800	38,280	2.46	362	764K	29B
1402/07/16	37,630	37,350	38,500	37,360	(4.96)	515	2M	77B
1402/07/15	40,050	38,000	40,500	39,310	(1.5)	617	820K	32B
1402/07/12	38,950	38,150	40,040	39,910	4.64	552	2M	66B
1402/07/10	38,830	37,220	38,830	38,140	(1.22)	313	431K	16B
1402/07/09	39,340	37,900	39,340	38,610	1.21	605	886K	34B
1402/07/08	37,200	36,410	38,580	38,150	3.81	713	2M	72B
1402/07/05	37,000	36,590	37,170	36,750	(1.13)	531	986K	36B
1402/07/04	38,170	36,890	38,170	37,170	(0.99)	393	562K	21B
1402/07/03	38,340	37,070	38,680	37,540	(0.77)	458	875K	33B
1402/07/01	37,000	36,830	38,400	37,830	2.05	372	620K	23B
1402/06/29	36,960	36,800	37,680	37,070	0.30	248	269K	10B
1402/06/28	37,070	36,570	37,200	36,960	(1.1)	322	482K	18B
1402/06/27	38,700	37,020	38,700	37,370	(1.66)	420	621K	23B
1402/06/26	38,000	37,500	38,630	38,000	0.42	402	961K	37B
1402/06/22	38,330	37,200	38,480	37,840	(0.42)	231	426K	16B
1402/06/21	37,620	37,610	38,490	38,000	0.64	191	334K	13B
1402/06/20	38,250	37,300	38,300	37,760	0.45	299	489K	18B
1402/06/19	37,030	37,000	38,400	37,590	(1.47)	308	542K	20B
1402/06/18	39,020	37,480	39,200	38,150	(3.3)	523	919K	35B
1402/06/14	39,000	39,000	40,650	39,450	0.18	417	736K	29B
1402/06/13	39,900	39,000	40,320	39,380	1.31	290	434K	17B
1402/06/12	37,500	37,500	39,850	38,870	2.29	424	694K	27B
1402/06/11	38,200	37,540	38,680	38,000	(0.13)	317	511K	19B
1402/06/08	37,680	36,950	38,680	38,050	1.01	648	949K	36B
1402/06/07	37,520	37,000	38,720	37,670	(1.8)	516	731K	28B
1402/06/06	39,300	37,540	39,990	38,360	(1.18)	566	792K	30B
1402/06/05	38,500	37,370	39,180	38,820	4.02	519	1M	41B
1402/06/04	36,420	36,420	37,500	37,320	4.48	368	850K	32B
1402/06/01	35,050	35,010	36,470	35,720	0.51	281	311K	11B
1402/05/31	37,380	35,380	37,380	35,540	(4.56)	604	2M	55B
1402/05/30	37,270	37,110	38,380	37,240	1.25	296	342K	13B
1402/05/29	37,000	35,130	37,270	36,780	0.88	350	651K	24B
1402/05/28	38,890	36,110	38,890	36,460	(4.08)	710	1M	40B
1402/05/25	38,000	37,760	38,770	38,010	(0.5)	520	644K	24B
1402/05/24	39,100	37,750	39,600	38,200	(3.85)	647	1M	42B
1402/05/23	40,350	39,110	41,650	39,730	(1.76)	791	959K	38B
1402/05/22	41,630	40,390	41,630	40,440	(4.87)	622	1M	55B
1402/05/21	44,000	42,040	44,000	42,510	(3.93)	513	1M	44B
1402/05/18	43,300	43,300	44,900	44,250	1.17	520	955K	42B
1402/05/17	44,700	43,020	44,700	43,740	(0.14)	474	581K	25B
1402/05/16	43,700	42,720	44,400	43,800	(0.05)	677	1M	44B
1402/05/15	45,400	43,440	45,400	43,820	(4.16)	775	1M	62B
1402/05/14	44,300	44,300	46,600	45,720	0.35	501	1M	47B
1402/05/10	46,000	44,900	46,670	45,560	0.37	515	1M	55B
1402/05/09	45,600	44,500	46,200	45,390	2.11	557	2M	70B
1402/05/08	46,190	42,940	46,190	44,450	(1.38)	607	1M	54B
1402/05/07	45,020	44,410	46,500	45,070	1.21	517	1M	48B
1402/05/04	45,200	43,010	45,230	44,530	1.99	675	1M	57B
1402/05/03	42,580	41,930	43,800	43,660	4.65	920	2M	108B
1402/05/02	41,850	40,720	42,200	41,720	2.46	378	605K	25B
1402/05/01	38,700	38,700	41,260	40,720	1.65	347	729K	30B
1402/04/31	39,850	39,600	40,950	40,060	(3.89)	668	1M	43B
1402/04/28	42,700	39,700	42,750	41,680	2.03	807	2M	102B
1402/04/27	39,980	39,980	40,870	40,850	4.93	325	918K	37B
1402/04/26	40,770	38,840	40,770	38,930	(4.77)	744	2M	75B
1402/04/25	41,750	40,760	43,610	40,880	(4.71)	1,105	2M	90B
1402/04/24	43,000	41,540	44,700	42,900	(0.44)	1,022	3M	125B
1402/04/21	43,540	42,990	45,250	43,090	(4.77)	877	3M	114B
1402/04/20	46,040	44,200	46,830	45,250	(2.73)	1,170	3M	151B
1402/04/19	48,200	46,350	49,400	46,520	(4.63)	1,246	4M	190B
1402/04/18	48,800	47,700	50,390	48,780	(2.56)	855	1M	70B
1402/04/17	49,000	49,000	50,690	50,060	0.83	694	1M	65B
1402/04/14	50,070	48,540	50,860	49,650	(0.72)	1,341	2M	113B
1402/04/13	49,400	48,150	50,070	50,010	4.86	1,587	8M	384B
1402/04/12	48,490	46,800	48,490	47,690	0.70	892	2M	96B
1402/04/11	47,840	46,660	48,000	47,360	0.49	879	2M	96B
1402/04/10	47,900	46,000	49,250	47,130	(0.99)	1,000	2M	78B
1402/04/07	47,250	46,000	48,470	47,600	0.95	825	1M	61B
1402/04/06	49,820	46,940	49,820	47,150	(4.57)	2,127	6M	272B
1402/04/05	51,000	48,880	51,000	49,410	(2.76)	1,624	2M	123B
1402/04/04	50,870	49,800	52,090	50,810	2.36	1,781	4M	185B
1402/04/03	48,250	48,100	50,230	49,640	3.76	1,581	5M	244B
1402/03/31	49,380	46,800	49,380	47,840	(1.2)	2,414	5M	236B
1402/03/30	48,280	48,280	49,460	48,420	(4.72)	3,746	13M	634B
1402/03/29	51,200	50,200	51,970	50,820	(3.82)	1,345	3M	141B
1402/03/28	54,120	50,450	54,120	52,840	2.50	8,504	31M	2T
1402/03/27	51,500	50,050	51,550	51,550	4.99	4,403	61M	3T
1402/03/24	48,390	48,020	49,980	49,100	2.27	497	600K	29B
1402/03/23	48,450	47,110	50,380	48,010	(1.48)	848	789K	38B
1402/03/22	50,500	48,540	51,490	48,730	(4.62)	680	2M	83B
1402/03/21	50,710	50,600	52,400	51,090	0.12	516	433K	22B
1402/03/20	53,000	50,830	53,000	51,030	(4.62)	824	2M	80B
1402/03/17	53,000	51,500	55,210	53,500	(0.45)	902	1M	59B
1402/03/16	55,100	53,020	55,100	53,740	(2.42)	705	610K	33B
1402/03/13	57,300	54,000	57,300	55,070	(0.33)	631	679K	37B
1402/03/10	55,600	53,000	56,040	55,250	3.50	1,324	2M	100B
1402/03/09	52,000	50,950	53,480	53,380	4.79	446	1M	58B
1402/03/08	51,120	50,000	52,000	50,940	(1.64)	831	913K	46B
1402/03/07	54,950	51,680	54,960	51,790	(4.8)	681	933K	48B
1402/03/06	54,190	53,570	55,350	54,400	1.80	890	1M	57B
1402/03/03	54,800	53,000	54,830	53,440	(1.44)	738	850K	45B
1402/03/02	54,250	53,300	55,930	54,220	(0.06)	853	776K	42B
1402/03/01	54,510	53,290	56,000	54,250	(1.56)	1,147	1M	80B
1402/02/31	54,600	54,600	55,990	55,110	(1.64)	816	1M	61B
1402/02/30	57,950	54,400	58,380	56,030	0.41	967	1M	68B
1402/02/27	51,100	51,100	56,320	55,800	4.03	752	999K	56B
1402/02/24	51,600	51,600	53,000	53,640	(0.65)	48	87K	5B
1402/02/23	53,990	53,990	54,050	53,990	(5.0)	259	597K	32B
1402/02/20	60,750	55,670	60,750	56,830	(3.02)	521	705K	40B
1402/02/19	58,530	58,530	59,800	58,600	(4.89)	1,928	3M	181B
1402/02/18	61,610	61,610	62,600	61,610	(5.0)	462	1M	67B
1402/02/17	68,850	64,410	68,850	64,850	(4.35)	1,142	2M	138B
1402/02/16	67,750	66,990	68,470	67,800	0.25	3,225	5M	312B
1402/02/13	67,900	66,650	69,390	67,630	0.55	3,466	4M	266B
1402/02/12	65,990	65,700	68,650	67,260	1.74	2,270	3M	220B
1402/02/11	64,260	64,260	67,400	66,110	2.88	2,456	3M	214B
1402/02/10	63,600	62,710	65,680	64,260	(0.2)	2,782	5M	291B
1402/02/09	63,220	62,740	67,160	64,390	(1.41)	3,149	4M	267B
1402/02/06	64,000	62,210	67,800	65,310	(0.09)	2,831	4M	270B
1402/02/05	67,610	64,230	67,610	65,370	(2.43)	670	1M	68B
1402/01/28	68,300	67,300	68,490	67,370	(4.9)	2,716	10M	705B
1402/01/27	72,500	70,580	73,380	70,840	(4.64)	1,780	4M	318B
1402/01/26	75,160	72,390	75,160	74,290	3.77	6,994	25M	2T
1402/01/22	67,810	67,810	71,700	71,590	4.83	3,786	40M	3T
1402/01/21	68,700	66,500	70,790	68,290	4.77	1,603	5M	333B
1402/01/20	63,890	62,850	66,060	65,180	3.59	1,153	7M	464B
1402/01/19	63,960	62,300	63,960	62,920	1.76	603	499K	31B
1402/01/16	62,980	61,150	62,980	61,830	0.62	337	273K	17B
1402/01/15	62,010	60,010	62,010	61,450	(2.1)	697	557K	34B
1402/01/14	63,200	61,750	63,200	62,770	(0.76)	371	233K	14B
1402/01/09	62,700	62,200	63,960	63,250	(1.2)	497	297K	19B
1402/01/08	62,850	62,770	64,000	64,020	(0.73)	337	246K	16B
1402/01/06	62,500	62,500	67,000	64,700	(0.43)	181	105K	7B
1401/12/28	63,900	63,000	64,450	64,980	(0.32)	179	76K	5B
1401/12/27	63,900	63,900	65,400	65,190	(0.41)	371	185K	12B
1401/12/24	67,120	63,250	67,120	65,460	(1.1)	286	165K	11B
1401/12/23	63,820	63,800	65,970	66,190	(1.39)	203	163K	10B
1401/12/22	65,000	64,950	67,940	67,120	(0.53)	129	105K	7B
1401/12/21	68,000	66,000	69,000	67,480	(0.35)	120	519K	35B
1401/12/20	66,000	65,000	68,690	67,720	(0.16)	108	296K	20B
1401/12/15	67,500	65,300	68,790	67,830	(0.12)	387	344K	23B
1401/12/14	69,930	66,550	69,930	67,910	0.0	184	127K	9B
1401/12/13	68,000	67,000	68,400	67,910	(0.48)	230	234K	16B
1401/12/09	66,120	65,360	69,400	68,240	(0.03)	202	334K	23B
1401/12/08	64,760	64,760	70,990	68,260	0.19	214	227K	16B
1401/12/07	69,150	67,500	69,150	68,130	0.98	416	421K	29B
1401/12/06	66,450	66,450	69,100	67,470	2.27	368	445K	30B
1401/12/03	66,300	64,010	66,300	65,970	0.08	395	411K	27B
1401/12/02	66,300	66,000	67,990	65,920	0.92	162	250K	17B
1401/12/01	63,660	63,550	66,500	65,320	2.90	374	531K	35B
1401/11/30	63,380	63,350	64,520	63,480	(4.8)	217	603K	38B
1401/11/26	64,710	64,520	65,900	66,680	(1.81)	118	214K	14B
1401/11/25	68,090	65,110	68,090	67,910	(0.47)	137	78K	5B
1401/11/24	68,500	66,570	69,430	68,230	(0.52)	335	413K	28B
1401/11/23	68,480	65,440	69,350	68,590	0.16	521	877K	60B
1401/11/19	69,060	65,510	69,850	68,480	(0.15)	555	2M	107B
1401/11/18	69,000	65,610	70,900	68,580	(0.7)	374	732K	50B
1401/11/17	70,000	66,280	70,000	69,060	(1.0)	361	808K	56B
1401/11/16	70,000	69,650	70,000	69,760	0.46	331	357K	25B
1401/11/12	69,410	68,700	69,900	69,440	0.04	511	654K	45B
1401/11/11	69,260	68,950	69,750	69,410	0.71	334	665K	46B
1401/11/10	71,190	67,820	71,190	68,920	(3.45)	156	392K	27B
1401/11/09	74,200	69,250	74,200	71,380	(2.07)	183	234K	16B
1401/11/08	75,000	70,270	75,000	72,890	(0.27)	175	71K	5B
1401/11/05	73,500	72,000	74,000	73,090	1.70	348	619K	45B
1401/11/04	72,240	70,000	72,490	71,870	(0.33)	239	321K	23B
1401/10/28	72,450	72,000	73,670	72,110	2.76	302	428K	31B
1401/10/27	70,000	69,600	70,980	70,170	0.10	692	1M	95B
1401/10/26	70,100	69,700	70,900	70,100	0.24	437	1M	88B
1401/10/24	70,010	69,950	71,000	69,930	0.23	214	315K	22B
1401/10/21	69,800	69,000	70,180	69,770	0.16	284	427K	30B
1401/10/20	71,500	68,000	71,500	69,660	(0.57)	373	562K	39B
1401/10/19	70,200	69,500	72,000	70,060	(0.16)	202	221K	15B
1401/10/18	70,300	69,950	71,000	70,170	0.34	247	422K	30B
1401/10/17	70,000	69,900	70,200	69,930	0.65	290	431K	30B
1401/10/14	70,450	69,000	70,450	69,480	0.30	218	459K	32B
1401/10/13	69,950	68,950	69,950	69,270	0.06	248	199K	14B
1401/10/12	69,300	69,000	69,840	69,230	0.16	248	358K	25B
1401/10/11	69,000	67,000	69,970	69,120	0.22	259	611K	42B
1401/10/10	69,050	68,550	69,520	68,970	0.28	277	574K	40B
1401/10/07	68,780	66,010	71,850	68,780	0.51	646	2M	137B
1401/10/05	68,500	68,000	68,690	68,430	0.12	269	600K	41B
1401/10/04	68,330	68,310	68,750	68,350	0.04	151	184K	13B
1401/10/03	68,920	67,350	69,140	68,320	1.44	274	498K	34B
1401/09/30	66,700	66,300	68,450	67,350	0.12	227	412K	28B
1401/09/29	66,500	66,500	67,940	67,270	(0.28)	187	212K	14B
1401/09/28	68,000	67,000	68,050	67,460	0.70	411	745K	50B
1401/09/27	66,850	66,690	67,500	66,990	0.06	468	709K	48B
1401/09/26	67,540	66,800	68,500	66,950	0.18	240	404K	27B
1401/09/23	66,910	66,640	67,880	66,830	0.36	212	347K	23B
1401/09/22	67,690	66,110	67,690	66,590	0.45	353	541K	36B
1401/09/21	66,550	66,020	67,000	66,290	0.41	347	510K	34B
1401/09/20	66,200	65,850	66,550	66,020	0.26	211	259K	17B
1401/09/19	65,700	65,670	67,800	65,850	0.50	208	689K	45B
1401/09/16	65,450	65,400	65,700	65,520	0.12	441	373K	24B
1401/09/15	65,690	65,300	65,690	65,440	0.48	281	432K	28B
1401/09/14	65,100	65,000	65,690	65,130	0.43	348	457K	30B
1401/09/13	64,880	64,400	65,850	64,850	0.11	594	621K	40B
1401/09/12	64,730	64,010	65,180	64,780	0.11	160	329K	21B
1401/09/09	64,780	64,000	65,000	64,710	0.11	199	427K	28B
1401/09/08	64,700	63,500	65,480	64,640	0.05	283	554K	36B
1401/09/07	64,490	64,450	64,990	64,610	0.19	298	393K	25B
1401/09/06	64,710	64,400	64,810	64,490	0.51	406	423K	27B
1401/09/05	64,500	64,020	64,640	64,160	0.52	329	347K	22B
1401/09/02	64,000	63,700	64,180	63,830	0.92	340	445K	28B
1401/09/01	63,840	63,110	63,840	63,250	0.11	169	279K	18B
1401/08/30	63,000	62,900	63,690	63,180	1.30	322	436K	28B
1401/08/29	62,900	62,300	62,900	62,370	0.26	352	471K	29B
1401/08/28	62,120	60,500	62,570	62,210	0.24	393	641K	40B
1401/08/25	62,600	61,000	62,600	62,060	0.08	528	743K	46B
1401/08/24	62,000	61,000	62,610	62,010	0.10	307	436K	27B
1401/08/23	61,900	61,500	62,490	61,950	1.84	664	783K	48B
1401/08/22	60,660	60,500	61,280	60,830	0.41	461	582K	35B
1401/08/21	61,900	60,400	61,900	60,580	0.05	738	1M	82B
1401/08/18	60,420	60,000	60,900	60,550	0.53	1,129	2M	110B
1401/08/17	61,000	59,700	61,700	60,230	(2.41)	1,118	4M	264B
1401/08/16	63,330	60,180	64,500	61,720	(2.56)	1,807	5M	292B
1401/08/15	63,700	62,030	63,990	63,340	(0.57)	873	2M	126B
1401/08/14	65,300	62,900	65,350	63,700	(0.05)	749	2M	127B
1401/08/11	63,520	62,800	65,820	63,730	(0.19)	669	1M	83B
1401/08/10	64,890	62,900	65,580	63,850	0.31	839	839K	54B
1401/08/09	61,900	61,900	64,120	63,650	4.22	900	1M	88B
1401/08/08	59,420	59,420	62,000	61,070	2.83	672	1M	87B
1401/08/07	59,200	58,800	59,890	59,390	1.35	323	629K	37B
1401/08/04	57,900	57,900	59,400	58,600	0.50	365	700K	41B
1401/08/03	57,880	57,850	58,800	58,310	1.34	358	561K	33B
1401/08/02	59,100	56,200	59,100	57,540	(0.74)	342	560K	32B
1401/08/01	61,000	57,040	61,000	57,970	(1.78)	726	2M	93B
1401/07/30	57,960	56,920	59,160	59,020	4.74	603	2M	96B
1401/07/27	55,900	54,190	57,500	56,350	1.51	362	645K	36B
1401/07/26	57,000	55,050	57,000	55,510	0.65	474	694K	39B
1401/07/25	53,750	53,750	55,210	55,150	4.87	734	2M	96B
1401/07/24	50,510	50,500	53,170	52,590	3.85	523	1M	68B
1401/07/23	50,630	50,500	50,950	50,640	0.22	213	700K	35B
1401/07/20	50,550	50,500	50,980	50,530	0.20	152	793K	40B
1401/07/19	50,400	50,350	50,850	50,430	0.08	191	437K	22B
1401/07/18	50,540	50,100	51,400	50,390	(0.3)	228	496K	25B
1401/07/17	50,600	50,400	50,810	50,540	0.20	307	893K	45B
1401/07/16	51,570	50,050	51,570	50,440	(2.17)	566	1M	75B
1401/07/12	51,720	51,050	52,040	51,560	0.88	396	830K	43B
1401/07/11	50,500	50,300	51,580	51,110	1.75	401	689K	35B
1401/07/10	49,510	49,350	50,360	50,230	1.95	346	627K	31B
1401/07/09	49,480	48,880	50,100	49,270	0.80	401	2M	79B
1401/07/06	47,500	47,500	49,870	48,880	3.93	229	900K	44B
1401/07/02	49,400	46,760	49,400	47,030	(4.45)	795	2M	73B
1401/06/30	47,550	47,550	49,380	49,220	2.01	398	987K	49B
1401/06/29	47,500	47,500	48,650	48,250	1.94	341	711K	34B
1401/06/28	46,940	46,820	47,990	47,330	0.62	415	2M	92B
1401/06/27	46,250	46,110	47,680	47,040	3.32	444	880K	41B
1401/06/23	46,000	45,460	46,130	45,530	0.60	130	235K	11B
1401/06/22	45,730	45,000	45,730	45,260	0.35	269	637K	29B
1401/06/21	46,160	44,220	46,310	45,100	(1.64)	552	965K	44B
1401/06/20	45,420	44,220	46,290	45,850	3.99	1,310	7M	298B
1401/06/19	44,190	43,730	45,000	44,090	1.54	361	789K	35B
1401/06/16	43,350	43,220	44,110	43,420	0.53	438	2M	66B
1401/06/15	43,070	43,070	43,490	43,190	0.77	154	772K	33B
1401/06/14	42,750	42,510	43,390	42,860	0.82	191	725K	31B
1401/06/13	42,550	42,430	42,850	42,510	0.19	127	421K	18B
1401/06/12	42,830	42,000	42,830	42,430	(0.24)	185	728K	31B
1401/06/09	42,550	42,500	42,850	42,530	0.21	140	370K	16B
1401/06/08	42,350	42,210	42,750	42,440	0.54	193	729K	31B
1401/06/07	42,850	42,050	42,850	42,210	0.26	156	706K	30B
1401/06/06	42,070	42,000	42,300	42,100	0.19	152	587K	25B
1401/06/05	42,110	41,890	42,780	42,020	(0.07)	254	583K	25B
1401/06/02	41,970	41,900	42,930	42,050	0.31	195	543K	23B
1401/06/01	42,800	41,500	42,800	41,920	0.89	123	305K	13B
1401/05/31	41,600	41,250	42,400	41,550	0.36	261	1M	50B
1401/05/30	41,360	41,330	42,450	41,400	0.27	125	394K	16B
1401/05/29	40,900	40,330	41,850	41,290	3.59	384	990K	41B
1401/05/26	39,050	39,050	40,950	39,860	2.07	182	487K	19B
1401/05/25	39,050	39,000	39,340	39,050	0.05	284	1M	40B
1401/05/24	39,040	38,800	39,390	39,030	0.08	342	1M	54B
1401/05/23	38,900	38,890	39,140	39,000	0.28	357	2M	93B
1401/05/22	39,690	38,730	39,690	38,890	0.46	364	2M	87B
1401/05/19	38,710	38,670	38,800	38,710	0.10	225	748K	29B
1401/05/18	39,670	38,600	39,670	38,670	0.13	281	874K	34B
1401/05/15	38,620	38,570	38,900	38,620	0.13	349	1M	45B
1401/05/12	38,640	38,510	39,990	38,570	0.44	230	396K	15B
1401/05/09	38,400	38,150	38,850	38,400	0.08	402	2M	66B
1401/05/08	38,890	38,250	38,890	38,370	0.16	202	486K	19B
1401/05/05	38,770	38,010	38,770	38,310	(1.19)	180	838K	32B
1401/05/04	38,600	38,200	39,800	38,770	0.54	278	1M	51B
1401/05/03	38,100	38,100	39,460	38,560	1.23	334	1M	43B
1401/05/02	38,060	38,010	38,400	38,090	0.18	136	996K	38B
1401/05/01	38,030	37,980	38,780	38,020	0.08	139	928K	35B
1401/04/29	38,500	37,950	39,000	37,990	0.08	160	963K	37B
1401/04/28	38,000	37,180	38,390	37,960	0.13	212	1M	46B
1401/04/26	38,350	37,300	39,010	37,910	0.0	333	4M	133B
1401/04/25	37,810	37,750	38,300	37,910	0.40	151	686K	26B
1401/04/22	37,800	37,710	38,080	37,760	0.13	73	267K	10B
1401/04/21	38,000	36,990	38,100	37,710	(0.11)	159	603K	23B
1401/04/20	37,800	37,200	38,290	37,750	0.08	173	721K	27B
1401/04/18	37,660	37,600	38,500	37,720	0.19	153	268K	10B
1401/04/15	37,510	37,510	38,000	37,650	0.43	223	502K	19B
1401/04/14	37,530	37,400	37,980	37,490	0.08	134	532K	20B
1401/04/13	38,380	37,420	38,380	37,460	0.13	130	248K	9B
1401/04/12	37,360	37,100	38,100	37,410	0.13	159	421K	16B
1401/04/11	37,490	37,000	37,840	37,360	(0.35)	245	922K	34B
1401/04/08	37,700	36,600	38,000	37,490	(0.42)	155	230K	9B
1401/04/07	37,600	37,000	38,100	37,650	(0.4)	169	397K	15B
1401/04/06	37,700	37,000	39,190	37,800	0.24	286	629K	24B
1401/04/05	37,520	37,520	39,390	37,710	0.56	153	248K	9B
1401/04/01	37,530	37,440	38,690	37,500	(4.85)	554	2M	82B
1401/03/31	40,400	39,350	41,780	39,410	(4.85)	495	3M	99B
1401/03/30	42,520	40,400	42,530	41,420	(2.59)	731	3M	119B
1401/03/29	42,820	41,220	42,910	42,520	(0.7)	146	725K	31B
1401/03/23	43,500	42,000	44,840	43,020	0.28	782	2M	82B
1401/03/22	42,800	41,610	43,070	42,900	4.58	384	1M	54B
1401/03/18	41,020	41,020	41,020	41,020	0.0	1	1K	61M
1401/03/17	40,610	39,610	41,650	41,020	0.86	385	2M	95B
1401/03/16	40,900	39,900	41,950	40,670	(1.41)	545	3M	131B
1401/03/11	41,990	40,010	41,990	41,250	(0.96)	545	1M	44B
1401/03/10	43,320	40,200	43,320	41,650	0.80	926	2M	63B
1401/03/09	40,900	40,000	41,620	41,320	4.24	480	2M	62B
1401/03/08	40,630	38,200	41,500	39,640	(0.15)	1,110	3M	110B
1401/03/07	39,880	38,000	39,900	39,700	4.47	1,206	6M	237B
1401/03/04	37,060	37,060	38,800	38,000	2.56	1,043	3M	130B
1401/03/03	37,000	36,500	38,000	37,050	1.40	663	2M	56B
1401/03/02	37,120	35,350	38,000	36,540	(1.75)	763	3M	106B
1401/03/01	38,100	37,000	38,490	37,190	(2.11)	811	3M	123B
1401/02/31	36,320	36,320	38,110	37,990	4.66	1,262	5M	186B
1401/02/28	36,130	35,970	36,850	36,300	0.78	948	2M	89B
1401/02/27	36,010	35,500	36,480	36,020	0.03	1,127	6M	225B
1401/02/26	36,520	35,850	36,550	36,010	(4.46)	531	2M	73B
1401/02/25	39,700	36,510	39,700	37,690	(1.93)	4,298	16M	610B
1401/02/24	38,430	38,430	38,430	38,430	5.00	161	2M	87B
1401/02/21	35,400	35,010	37,180	36,600	3.36	2,330	10M	372B
1401/02/20	35,100	34,000	36,850	35,410	41.24	4,897	36M	1T
1400/08/15	104,990	103,110	107,650	107,530	4.88	244	182K	20B
1400/08/12	103,140	99,620	104,510	102,530	1.38	273	181K	19B
1400/08/11	102,360	100,010	103,260	101,130	0.27	126	49K	5B
1400/08/10	98,520	98,520	103,250	100,860	0.84	155	82K	8B
1400/08/09	98,380	98,000	101,370	100,020	0.15	195	143K	14B
1400/08/08	101,030	98,040	101,030	99,870	0.33	186	104K	10B
1400/08/05	100,390	97,460	100,390	99,540	0.65	165	154K	15B
1400/08/04	99,340	98,000	101,000	98,900	1.05	184	124K	12B
1400/08/03	96,810	96,800	99,990	97,870	1.24	210	123K	12B
1400/08/01	96,500	95,020	97,800	96,670	0.33	129	87K	8B
1400/07/28	96,200	93,610	98,780	96,350	1.41	118	99K	10B
1400/07/27	92,830	92,830	98,000	95,010	0.85	143	60K	6B
1400/07/26	92,920	91,550	94,870	94,210	(0.14)	208	120K	11B
1400/07/25	96,180	91,790	96,650	94,340	(1.92)	155	95K	9B
1400/07/24	95,000	95,000	99,000	96,190	1.10	175	75K	7B
1400/07/21	97,190	91,540	97,190	95,140	(1.17)	143	67K	6B
1400/07/20	95,960	95,840	98,580	96,270	(4.57)	120	139K	13B
1400/07/19	98,610	98,610	102,440	100,880	(1.46)	230	78K	8B
1400/07/18	103,250	99,720	105,300	102,370	(0.85)	196	62K	6B
1400/07/17	106,500	101,700	106,500	103,250	1.72	354	167K	17B
1400/07/14	99,000	98,690	101,530	101,500	4.96	254	365K	37B
1400/07/12	97,500	94,410	99,290	96,700	0.61	219	103K	10B
1400/07/11	94,300	94,300	100,000	96,110	(1.58)	241	110K	10B
1400/07/10	94,450	94,450	100,000	97,650	(0.66)	267	125K	12B
1400/07/07	103,800	97,120	103,800	98,300	(3.84)	443	240K	24B
1400/07/06	99,100	99,100	105,100	102,230	(0.39)	304	110K	11B
1400/07/04	105,910	102,500	110,600	102,630	(4.88)	517	911K	93B
1400/07/03	112,000	105,800	114,970	107,890	(3.06)	570	256K	28B
1400/06/31	116,980	111,150	116,980	111,300	(4.86)	323	368K	41B
1400/06/30	123,970	116,590	123,970	116,990	(4.67)	363	582K	68B
1400/06/29	116,900	116,900	128,000	122,720	0.07	814	559K	69B
1400/06/28	121,790	121,790	133,000	122,630	(4.34)	251	585K	72B
1400/06/27	131,350	127,630	134,970	128,200	(4.57)	127	142K	18B
1400/06/24	134,740	131,350	142,200	134,340	(2.84)	461	299K	40B
1400/06/23	142,000	135,110	142,970	138,260	(0.48)	362	296K	41B
1400/06/22	141,500	133,250	142,920	138,930	(0.48)	305	210K	29B
1400/06/21	146,890	138,320	146,890	139,600	(4.12)	409	325K	45B
1400/06/20	149,990	141,250	149,990	145,600	(1.27)	406	383K	56B
1400/06/17	153,970	140,270	153,970	147,470	(0.12)	878	558K	82B
1400/06/16	147,800	142,100	147,820	147,650	4.87	516	738K	109B
1400/06/15	138,910	135,670	141,250	140,790	4.65	827	1M	155B
1400/06/14	134,000	129,900	138,180	134,530	2.23	975	1M	155B
1400/06/13	128,000	125,270	133,100	131,600	2.95	480	406K	53B
1400/06/10	129,320	126,010	133,100	127,830	(1.15)	625	456K	58B
1400/06/09	124,730	119,080	130,970	129,320	3.67	794	645K	83B
1400/06/08	123,630	120,130	128,500	124,740	1.50	573	477K	60B
1400/06/07	130,000	121,310	130,000	122,900	(3.75)	665	934K	115B
1400/06/06	134,000	123,020	134,400	127,690	(1.08)	619	391K	50B
1400/06/03	133,940	126,690	138,690	129,080	(2.43)	544	409K	53B
1400/06/02	130,120	122,410	135,290	132,300	2.68	398	299K	40B
1400/06/01	126,000	124,200	129,110	128,850	4.78	383	473K	61B
1400/05/31	127,280	122,330	127,280	122,970	1.19	129	47K	6B
1400/05/23	125,000	118,700	127,500	121,520	(1.87)	347	303K	37B
1400/05/20	126,000	119,420	126,000	123,840	(1.48)	475	366K	45B
1400/05/19	120,000	120,000	126,050	125,700	4.71	416	602K	76B
1400/05/18	118,020	117,000	121,720	120,050	0.25	194	130K	16B
1400/05/17	120,000	117,150	121,800	119,750	(0.11)	259	258K	31B
1400/05/16	124,450	117,800	124,450	119,880	(1.28)	181	105K	13B
1400/05/13	120,000	117,350	124,710	121,430	(0.43)	343	385K	47B
1400/05/12	124,000	119,560	125,000	121,950	(0.85)	315	118K	14B
1400/05/11	124,700	117,210	125,000	123,000	0.49	242	102K	13B
1400/05/10	121,250	119,400	123,160	122,400	4.35	362	430K	53B
1400/05/09	110,260	110,260	121,000	117,300	1.58	428	703K	82B
1400/05/06	118,400	113,750	118,400	115,480	(1.43)	273	208K	24B
1400/05/05	118,800	113,830	120,900	117,150	(1.39)	198	211K	25B
1400/05/04	115,100	115,100	124,000	118,800	0.30	288	153K	18B
1400/04/28	119,790	115,500	119,790	118,450	2.84	209	124K	15B
1400/04/27	120,450	111,760	123,500	115,180	(2.09)	230	180K	21B
1400/04/26	116,690	115,500	118,590	117,640	2.38	215	261K	31B
1400/04/23	118,000	113,300	118,000	114,900	(1.3)	191	116K	13B
1400/04/22	113,000	113,000	119,700	116,410	0.17	239	204K	24B
1400/04/21	116,500	111,580	120,000	116,210	(1.01)	279	165K	19B
1400/04/20	124,810	113,840	124,810	117,390	(2.03)	525	411K	48B
1400/04/19	116,290	116,280	120,220	119,820	4.65	806	878K	105B
1400/04/16	114,300	110,190	117,330	114,500	0.17	187	175K	20B
1400/04/15	114,500	111,270	117,640	114,300	1.02	327	244K	28B
1400/04/14	108,180	108,180	114,500	113,150	(0.12)	193	102K	12B
1400/04/13	112,970	110,620	116,700	113,290	0.93	259	193K	22B
1400/04/12	110,830	110,000	112,620	112,250	4.65	565	345K	39B
1400/04/09	108,080	106,000	112,950	107,260	(3.51)	371	406K	44B
1400/04/08	113,950	108,000	114,900	111,160	(0.44)	304	187K	21B
1400/04/07	113,010	111,390	118,770	111,650	(4.78)	378	468K	52B
1400/04/06	121,900	114,000	121,900	117,250	(0.67)	183	180K	21B
1400/04/05	115,700	115,700	121,510	118,040	(2.82)	354	177K	21B
1400/04/02	123,410	118,500	123,410	121,470	0.02	398	137K	17B
1400/04/01	119,000	116,150	121,890	121,450	4.62	477	514K	62B
1400/03/31	111,070	111,070	119,800	116,090	0.54	212	57K	7B
1400/03/30	119,940	111,000	119,950	115,470	1.08	225	66K	8B
1400/03/29	119,500	110,400	121,990	114,240	(1.7)	275	205K	23B
1400/03/26	119,000	111,850	119,190	116,210	(1.29)	177	61K	7B
1400/03/25	124,200	114,280	124,500	117,730	(2.13)	223	114K	13B
1400/03/24	121,000	119,000	127,900	120,290	(3.97)	205	161K	19B
1400/03/23	123,590	123,160	130,000	125,260	(3.38)	308	153K	19B
1400/03/22	130,500	127,500	132,000	129,640	1.81	335	234K	30B
1400/03/19	127,600	117,100	127,710	127,340	4.69	673	546K	70B
1400/03/18	121,630	120,600	121,630	121,630	5.00	409	710K	86B
1400/03/17	116,060	111,000	116,060	115,840	4.79	148	290K	34B
1400/03/12	111,190	108,000	112,620	110,540	3.06	154	519K	57B
1400/03/11	108,990	104,050	111,700	107,260	0.47	165	73K	8B
1400/03/10	105,000	104,700	109,200	106,760	0.25	181	77K	8B
1400/03/09	112,800	102,500	112,800	106,490	(0.88)	286	127K	14B
1400/03/08	106,800	103,210	108,910	107,440	3.58	291	276K	30B
1400/03/05	107,930	103,530	108,080	103,730	(4.81)	182	372K	39B
1400/03/04	106,080	106,080	114,900	108,970	(2.41)	312	403K	44B
1400/03/03	111,640	111,630	116,650	111,660	(4.97)	77	226K	25B
1400/03/02	112,390	112,290	123,790	117,500	(0.59)	171	220K	26B
1400/03/01	122,630	114,030	125,490	118,200	(1.52)	185	86K	10B
1400/02/29	123,840	117,640	123,840	120,030	(3.07)	134	142K	17B
1400/02/28	117,280	117,280	126,000	123,830	0.32	121	132K	16B
1400/02/27	123,960	118,780	126,790	123,430	(0.43)	141	133K	16B
1400/02/26	120,720	120,720	124,500	123,960	2.69	183	148K	18B
1400/02/25	121,000	119,980	128,780	120,710	(4.42)	254	197K	24B
1400/02/22	124,610	124,610	136,150	126,290	(1.69)	387	570K	72B
1400/02/21	127,860	127,860	127,860	128,460	(2.54)	38	305K	39B
1400/02/20	130,160	130,160	130,160	131,810	(1.77)	19	212K	28B
1400/02/19	132,490	132,490	132,490	134,180	(1.76)	12	210K	28B
1400/02/18	134,930	134,930	134,930	136,580	(1.81)	20	217K	29B
1400/02/15	138,250	138,250	138,250	139,100	(2.4)	25	266K	37B
1400/02/13	140,930	140,930	140,930	142,520	(1.9)	17	210K	30B
1400/02/12	143,660	143,660	143,660	145,280	(1.9)	20	210K	30B
1400/02/11	146,480	146,480	146,480	148,100	(1.93)	14	213K	31B
1400/02/08	150,210	150,210	155,000	151,010	(2.48)	170	274K	41B
1400/02/07	159,740	152,260	159,740	154,850	(1.34)	163	144K	22B
1400/02/06	154,430	154,430	158,600	156,960	(1.41)	145	149K	23B
1400/02/05	165,500	151,470	165,510	159,200	1.95	667	702K	112B
1400/02/04	156,150	156,150	156,150	156,150	(2.99)	86	492K	77B
1400/02/01	159,650	159,650	159,650	160,970	(2.19)	75	218K	35B
1400/01/31	164,790	164,530	164,790	164,580	0.03	29	62K	10B
1400/01/28	164,460	164,460	164,460	165,100	(1.61)	29	241K	40B
1400/01/25	167,110	167,110	167,160	167,810	(1.59)	114	235K	39B
1400/01/24	169,000	162,170	173,740	170,520	4.03	761	659K	112B
1400/01/23	161,130	161,130	173,900	163,910	(0.3)	238	86K	14B
1400/01/22	163,370	163,370	163,370	164,410	(1.37)	59	204K	33B
1400/01/21	165,660	165,660	171,690	166,700	(1.38)	112	205K	34B
1400/01/18	166,900	166,900	170,000	169,040	(0.74)	91	107K	18B
1400/01/17	176,900	167,250	177,990	170,300	(0.21)	302	93K	16B
1400/01/16	169,620	169,620	169,620	170,660	(1.4)	85	199K	34B
1400/01/15	171,050	171,050	171,050	173,080	(0.84)	112	119K	20B
1400/01/14	171,760	171,750	172,010	174,540	(0.41)	48	58K	10B
1400/01/11	179,990	173,310	183,000	175,250	(0.9)	508	225K	39B
1400/01/10	177,000	171,130	177,410	176,840	5.66	717	568K	100B
1399/12/27	166,790	166,790	177,000	167,370	(1.66)	550	725K	121B
1399/12/26	167,020	167,020	167,020	170,190	(0.13)	20	20K	3B
1399/12/25	167,150	167,150	167,150	170,420	(0.08)	13	12K	2B
1399/12/24	167,280	167,280	167,280	170,560	(0.08)	10	11K	2B
1399/12/23	167,580	167,580	167,580	170,690	(0.18)	18	25K	4B
1399/12/20	167,890	167,890	167,890	170,990	(0.19)	47	27K	5B
1399/12/19	180,000	169,110	180,000	171,310	(0.72)	328	179K	30B
1399/12/18	172,120	172,120	179,500	172,560	(1.75)	529	481K	83B
1399/12/17	172,260	172,260	172,260	175,630	(0.08)	12	11K	2B
1399/12/16	172,950	172,950	172,950	175,770	(0.4)	16	57K	10B
1399/12/13	173,190	173,190	173,190	176,470	(0.14)	10	19K	3B
1399/12/12	173,590	173,590	173,590	176,720	(0.23)	34	32K	5B
1399/12/11	174,180	174,180	174,180	177,130	(0.34)	36	46K	8B
1399/12/10	176,260	176,260	182,990	177,730	(1.18)	153	186K	33B
1399/12/09	182,340	178,690	188,000	179,850	(1.36)	553	359K	65B
1399/12/06	178,000	178,000	188,270	182,330	0.50	702	315K	57B
1399/12/05	178,110	178,110	189,990	181,430	(0.17)	1,538	2M	290B
1399/12/04	178,380	178,380	178,380	181,740	(0.15)	14	21K	4B
1399/12/03	180,100	179,660	183,210	182,020	(0.71)	142	101K	18B
1399/12/02	183,490	178,000	190,400	183,320	1.82	960	462K	85B
1399/11/27	180,000	177,010	185,000	180,040	2.35	441	201K	37B
1399/11/26	171,500	164,940	178,170	175,910	4.65	900	645K	113B
1399/11/25	173,100	165,220	174,900	168,090	(0.3)	1,386	848K	143B
1399/11/21	167,800	157,610	172,090	168,590	2.86	1,472	1M	203B
1399/11/20	156,000	156,000	167,840	163,900	2.53	1,678	2M	252B
1399/11/19	150,000	149,390	165,110	159,850	1.65	2,377	2M	391B
1399/11/18	156,800	151,000	157,470	157,250	4.85	1,148	2M	251B
1399/11/15	151,730	141,860	151,730	149,980	3.79	1,997	4M	581B
1399/11/14	144,510	144,510	144,510	144,510	5.00	223	433K	63B
1399/11/13	137,990	137,990	137,990	137,630	4.73	193	391K	54B
1399/11/12	132,700	132,700	132,700	131,420	3.98	130	330K	44B
1399/11/11	126,790	126,790	126,790	126,390	4.66	95	387K	49B
1399/11/08	124,760	124,760	124,760	120,760	1.63	126	131K	16B
1399/11/07	119,480	110,810	120,610	118,820	3.44	446	578K	69B
1399/11/06	120,000	113,940	120,000	114,870	(4.22)	677	1M	116B
1399/11/05	123,000	119,030	123,300	119,930	(4.28)	361	407K	49B
1399/11/04	130,180	123,010	130,180	125,290	0.97	615	511K	64B
1399/11/01	117,070	117,070	125,420	124,090	1.76	637	551K	68B
1399/10/30	121,710	121,710	126,000	121,940	(4.82)	763	2M	195B
1399/10/29	122,810	122,810	122,810	128,110	(0.9)	20	66K	8B
1399/10/27	129,100	128,900	135,170	129,270	(4.72)	235	367K	47B
1399/10/24	132,500	132,060	143,930	135,680	(2.4)	1,760	2M	327B
1399/10/23	138,600	134,960	140,230	139,010	4.08	2,057	3M	376B
1399/10/22	129,260	122,830	135,720	133,560	3.33	1,186	2M	201B
1399/10/21	129,660	123,500	129,670	129,260	4.66	1,353	2M	249B
1399/10/20	123,580	118,000	123,590	123,500	4.92	592	2M	199B
1399/10/17	118,880	113,620	118,880	117,710	3.97	1,664	2M	287B
1399/10/16	113,150	108,540	113,350	113,220	4.87	619	2M	193B
1399/10/15	104,950	104,000	108,530	107,960	4.44	341	824K	89B
1399/10/14	96,110	96,110	104,940	103,370	2.48	504	438K	45B
1399/10/09	102,500	96,830	104,000	100,870	(1.03)	705	497K	50B
1399/10/08	106,900	99,360	106,900	101,920	(2.54)	710	542K	55B
1399/10/07	102,120	101,070	108,500	104,580	(1.69)	1,209	906K	95B
1399/10/06	107,180	102,080	107,180	106,380	4.21	1,948	3M	269B
1399/10/03	97,750	97,750	102,480	102,080	4.59	487	936K	96B
1399/10/02	93,850	93,310	98,640	97,600	1.39	632	519K	51B
1399/10/01	99,500	94,000	99,500	96,260	0.68	670	556K	54B
1399/09/30	96,960	90,020	96,960	95,610	3.53	754	865K	83B
1399/09/29	88,080	87,000	92,480	92,350	4.85	407	870K	80B
1399/09/26	85,210	85,210	89,890	88,080	(0.44)	668	515K	45B
1399/09/25	85,700	85,270	91,000	88,470	(1.14)	717	672K	59B
1399/09/24	90,160	86,530	90,880	89,490	(1.52)	744	1M	92B
1399/09/23	93,900	87,510	93,900	90,870	(0.07)	746	423K	38B
1399/09/22	91,400	87,220	91,400	90,930	4.46	883	753K	68B
1399/09/19	87,210	86,000	87,210	87,050	4.80	268	637K	56B
1399/09/18	76,510	76,510	84,040	83,060	3.77	542	1M	105B
1399/09/17	82,900	76,510	82,900	80,040	1.07	613	380K	31B
1399/09/16	77,000	74,020	80,090	79,190	3.81	868	2M	129B
1399/09/15	76,000	72,040	79,620	76,280	0.59	800	705K	54B
1399/09/12	76,130	74,010	76,130	75,830	4.58	1,435	3M	232B
1399/09/11	73,230	73,230	73,230	72,510	3.96	70	596K	44B
1399/09/10	71,790	71,790	71,790	69,750	2.00	70	301K	22B
1399/09/09	70,830	70,830	70,830	68,380	1.36	64	205K	15B
1399/09/08	69,950	69,950	90,310	67,460	1.26	44	189K	13B
1399/09/04	69,170	69,170	69,170	66,620	1.12	29	184K	13B
1399/09/03	68,320	68,320	68,320	65,880	1.24	80	205K	14B
1399/09/02	66,100	64,080	66,480	65,070	2.76	333	463K	31B
1399/09/01	64,100	61,710	64,100	63,320	3.72	287	621K	40B
1399/08/28	56,600	56,510	61,560	61,050	4.13	337	780K	48B
1399/08/27	57,000	56,490	59,010	58,630	(1.4)	396	307K	18B
1399/08/26	57,200	57,000	59,000	59,460	(0.87)	214	199K	12B
1399/08/25	62,970	57,000	62,970	59,980	0.0	205	155K	9B
1399/08/24	60,000	56,520	62,450	59,980	0.84	216	199K	12B
1399/08/21	57,200	57,200	59,600	59,480	(1.21)	130	209K	12B
1399/08/20	57,820	57,760	59,000	60,210	(0.95)	90	157K	9B
1399/08/19	58,080	58,080	58,700	60,790	(0.56)	80	91K	5B
1399/08/18	58,350	58,350	58,360	61,130	(0.47)	29	76K	4B
1399/08/17	58,880	58,880	60,000	61,420	(0.89)	87	148K	9B
1399/08/14	59,080	59,080	62,500	61,970	(0.27)	153	93K	6B
1399/08/12	60,020	60,010	63,160	62,140	(1.61)	177	266K	16B
1399/08/11	61,000	60,310	62,890	63,160	(0.5)	142	107K	7B
1399/08/10	60,460	60,450	65,970	63,480	(0.2)	168	96K	6B
1399/08/07	61,380	61,380	62,000	63,610	(1.55)	152	233K	14B
1399/08/06	62,060	62,060	62,060	64,610	(1.09)	58	163K	10B
1399/08/05	62,640	62,640	62,640	65,320	(0.93)	86	139K	9B
1399/08/03	63,350	63,350	63,350	65,930	(1.12)	73	168K	11B
1399/07/30	64,130	64,040	67,410	66,680	(1.08)	253	180K	12B
1399/07/29	65,120	65,120	67,450	67,410	(1.65)	118	241K	16B
1399/07/28	71,000	65,880	71,000	68,540	(1.15)	162	171K	11B
1399/07/27	70,000	68,300	71,980	69,340	0.70	439	355K	25B
1399/07/23	71,000	65,350	71,000	68,860	0.12	313	236K	16B
1399/07/22	71,000	66,510	71,000	68,780	0.31	387	265K	18B
1399/07/21	70,000	66,310	70,000	68,570	(1.75)	280	273K	18B
1399/07/20	70,000	68,060	72,790	69,790	0.32	371	284K	20B
1399/07/19	70,000	67,040	70,000	69,570	(0.22)	280	229K	16B
1399/07/16	72,850	68,250	72,850	69,720	0.30	331	312K	22B
1399/07/15	70,000	69,000	70,360	69,510	3.73	206	522K	37B
1399/07/14	65,040	65,020	70,000	67,010	(2.09)	324	344K	23B
1399/07/13	67,210	66,890	69,990	68,440	(2.8)	233	392K	26B
1399/07/12	71,880	68,270	74,890	70,410	(2.02)	331	368K	25B
1399/07/09	70,030	70,030	72,210	71,860	(2.51)	221	343K	24B
1399/07/08	70,970	70,970	74,700	73,710	(1.33)	173	181K	13B
1399/07/07	71,490	71,440	73,400	74,700	(0.65)	120	86K	6B
1399/07/06	76,010	72,270	76,010	75,190	(1.16)	202	161K	12B
1399/07/05	79,300	72,110	79,450	76,070	0.53	376	200K	15B
1399/07/02	73,090	73,090	75,750	75,670	4.88	442	654K	50B
1399/07/01	75,120	71,800	75,120	72,150	0.81	405	190K	14B
1399/06/31	68,250	68,250	73,900	71,570	(0.21)	399	400K	29B
1399/06/30	71,000	70,080	72,420	71,720	(2.77)	486	426K	30B
1399/06/29	72,820	72,420	76,230	73,760	(3.24)	491	434K	31B
1399/06/26	82,490	74,710	82,490	76,230	(3.06)	631	886K	68B
1399/06/25	78,000	77,150	80,980	78,640	1.96	520	382K	30B
1399/06/24	77,010	77,010	81,000	77,130	(4.85)	589	2M	126B
1399/06/23	77,210	77,210	77,210	81,060	(0.26)	32	31K	2B
1399/06/22	80,300	79,180	87,200	81,270	(2.48)	255	326K	26B
1399/06/19	81,980	81,980	88,000	83,340	(3.42)	352	388K	32B
1399/06/18	83,860	83,860	83,860	86,290	(2.24)	52	242K	20B
1399/06/17	84,470	84,470	84,470	88,270	(0.72)	27	77K	7B
1399/06/16	86,200	85,830	90,330	88,910	(1.58)	215	191K	16B
1399/06/15	88,080	88,080	90,000	90,340	(2.56)	270	279K	25B
1399/06/12	89,060	89,060	89,060	92,710	(1.1)	73	109K	10B
1399/06/11	92,330	92,330	95,000	93,740	(3.54)	218	352K	32B
1399/06/10	105,930	95,850	105,930	97,180	(3.68)	415	415K	40B
1399/06/05	101,000	93,000	102,660	100,890	3.18	718	459K	46B
1399/06/04	97,110	97,110	101,000	97,780	(4.34)	638	528K	52B
1399/06/03	97,240	97,240	97,240	102,220	(0.13)	32	11K	1B
1399/06/02	99,250	99,190	103,960	102,350	(1.97)	147	184K	18B
1399/06/01	105,910	103,960	112,980	104,410	(4.59)	440	574K	60B
1399/05/29	105,000	104,910	106,400	109,430	(0.91)	136	83K	9B
1399/05/28	113,420	104,000	113,420	110,430	2.23	887	810K	89B
1399/05/27	106,000	103,840	109,030	108,020	4.03	834	1M	113B
1399/05/26	103,840	103,840	106,020	103,840	(5.0)	347	957K	99B
1399/05/25	118,340	107,090	118,340	109,300	(3.03)	319	310K	33B
1399/05/22	117,000	111,430	122,840	112,720	(3.9)	741	1M	115B
1399/05/21	114,310	114,310	114,310	117,290	(2.52)	187	190K	22B
1399/05/20	120,260	120,260	121,620	120,320	(4.95)	422	607K	73B
1399/05/19	126,100	126,020	134,500	126,580	(4.58)	449	521K	66B
1399/05/15	132,100	128,420	140,090	132,650	(1.86)	1,052	1M	169B
1399/05/14	136,510	134,090	144,000	135,170	(4.23)	877	1M	161B
1399/05/13	148,170	140,770	148,170	141,140	(4.74)	681	988K	139B
1399/05/12	151,770	140,000	151,770	148,170	2.50	950	751K	111B
1399/05/11	142,000	138,500	145,040	144,550	4.64	636	867K	125B
1399/05/08	134,200	132,110	144,000	138,140	(0.14)	1,325	681K	94B
1399/05/07	139,010	137,800	144,970	138,340	(4.63)	1,197	1M	175B
1399/05/06	153,780	141,000	153,780	145,050	(1.91)	1,086	666K	97B
1399/05/05	147,870	147,500	147,870	147,870	5.00	734	1M	180B
1399/05/04	141,200	132,000	142,410	140,830	3.83	1,174	1M	188B
1399/05/01	141,460	128,120	141,460	135,630	0.67	1,684	2M	310B
1399/04/31	134,730	134,730	134,730	134,730	(5.0)	460	412K	55B
1399/04/30	145,000	135,280	149,500	141,820	(0.4)	2,556	2M	316B
1399/04/29	142,410	140,500	142,410	142,390	4.98	1,169	2M	238B
1399/04/28	134,400	130,000	135,940	135,630	4.76	630	1M	194B
1399/04/25	128,900	124,100	129,760	129,470	4.76	1,390	2M	257B
1399/04/24	123,580	122,000	123,590	123,590	5.00	1,050	2M	234B
1399/04/23	110,000	109,000	119,070	117,710	3.80	1,108	1M	158B
1399/04/22	113,440	110,450	113,440	113,400	4.96	1,177	2M	221B
1399/04/21	100,120	100,120	109,380	108,040	3.71	884	1M	118B
1399/04/18	104,800	103,640	108,500	104,180	(4.5)	972	982K	102B
1399/04/17	113,870	105,900	113,870	109,090	(2.14)	1,521	1M	152B
1399/04/16	111,450	110,100	111,470	111,470	4.99	1,067	2M	212B
1399/04/15	101,500	101,110	110,000	106,170	0.0	971	694K	74B
1399/04/14	114,540	103,640	114,540	106,170	(2.68)	1,329	1M	135B
1399/04/11	109,380	106,500	109,380	109,090	4.71	1,177	3M	364B
1399/04/10	102,020	97,530	107,120	104,180	19.50	1,392	2M	191B
1399/04/09	85,000	84,100	87,300	87,180	(0.85)	244	197K	17B
1399/04/08	89,590	87,350	91,840	87,930	(4.36)	1,091	1M	129B
1399/04/07	94,000	91,030	94,000	91,940	(4.05)	971	1M	96B
1399/04/04	95,500	95,500	99,000	95,820	(4.68)	789	869K	83B
1399/04/03	106,200	96,140	106,200	100,520	(0.64)	2,546	3M	307B
1399/04/02	103,260	103,260	103,260	101,170	2.87	161	292K	30B
1399/03/26	98,350	98,000	98,350	98,350	5.00	641	3M	262B
1399/03/25	96,330	96,330	96,330	93,670	2.09	154	240K	23B
1399/03/24	91,750	91,750	91,750	91,750	4.99	145	606K	56B
1399/03/21	87,501	87,501	87,501	87,390	4.87	193	698K	61B
1399/03/20	83,335	83,335	83,335	83,335	5.00	173	729K	61B
1399/03/19	79,367	79,367	79,367	79,367	5.00	266	1M	82B
1399/03/18	76,864	76,864	76,864	75,588	3.26	165	467K	36B
1399/03/17	73,204	73,204	73,204	73,204	5.00	191	726K	53B
1399/03/13	71,926	71,926	71,926	69,719	1.78	158	261K	19B
1399/03/12	70,444	70,444	70,444	68,501	2.10	205	309K	22B
1399/03/11	66,664	63,431	69,997	67,090	0.64	1,097	1M	99B
1399/03/10	66,500	65,170	68,139	66,664	(2.16)	1,452	990K	66B
1399/03/07	66,178	66,178	66,178	68,139	(2.18)	493	314K	21B
1399/02/17	69,644	69,644	71,999	70,006	(4.51)	1,453	1M	104B
1399/02/16	77,000	72,506	77,000	73,309	(3.95)	1,277	2M	127B
1399/02/15	80,298	72,660	80,298	76,322	(0.21)	1,629	1M	114B
1399/02/14	78,034	78,034	78,034	76,484	2.91	244	410K	32B
1399/02/13	74,629	74,600	74,629	74,319	4.56	508	642K	48B
1399/02/10	69,447	66,989	73,412	71,076	1.66	2,750	3M	229B
1399/02/09	70,304	67,000	70,304	69,917	4.42	2,190	3M	175B
1399/02/08	66,957	66,957	66,957	66,957	5.00	524	969K	65B
1399/02/07	63,963	59,051	63,963	63,769	4.68	1,795	6M	361B
1399/02/06	61,476	61,476	61,476	60,918	4.05	209	691K	42B
1399/02/03	57,000	54,750	58,957	58,549	4.27	1,747	4M	213B
1399/02/02	57,140	55,489	57,500	56,150	0.33	964	801K	45B
1399/02/01	54,603	54,502	57,800	55,965	0.29	1,358	1M	62B
1399/01/31	57,979	55,081	57,979	55,802	0.13	136	185K	10B
1399/01/26	51,040	51,040	56,412	55,730	3.73	1,780	2M	110B
1399/01/25	55,790	52,172	55,790	53,726	(2.17)	1,023	606K	32B
1399/01/24	54,000	53,500	56,485	54,917	1.06	1,135	791K	44B
1399/01/23	54,000	52,400	56,000	54,339	0.23	1,117	684K	37B
1399/01/20	56,469	53,500	56,469	54,215	(0.48)	1,198	721K	39B
1399/01/19	54,353	53,400	56,000	54,479	0.46	1,175	585K	32B
1399/01/18	56,480	52,177	56,480	54,232	(1.26)	1,059	602K	32B
1399/01/17	56,485	54,723	56,486	54,923	2.09	1,019	633K	35B
1399/01/16	53,900	52,700	54,720	53,798	3.23	1,360	1M	54B
1399/01/11	53,000	51,000	53,400	52,115	(0.54)	913	511K	26B
1399/01/10	54,268	49,100	54,268	52,398	1.38	1,590	880K	46B
1399/01/09	53,195	53,195	53,195	51,684	2.02	470	398K	21B
1399/01/06	52,311	52,300	52,311	50,662	1.69	472	347K	18B
1399/01/05	51,078	49,750	51,078	49,820	2.41	734	541K	28B
1398/12/28	50,705	47,800	50,705	48,646	0.50	658	304K	15B
1398/12/27	48,020	46,200	50,000	48,404	(0.46)	619	279K	13B
1398/12/26	46,900	46,899	50,500	48,627	0.65	919	462K	23B
1398/12/25	51,390	46,772	51,390	48,314	(1.87)	733	516K	25B
1398/12/24	51,810	47,947	52,000	49,233	(2.45)	649	680K	33B
1398/12/21	47,765	47,765	52,000	50,470	0.40	900	464K	24B
1398/12/20	49,370	49,370	50,314	50,268	(3.27)	631	605K	30B
1398/12/19	50,327	50,315	52,963	51,968	(1.88)	433	349K	18B
1398/12/17	53,170	52,885	54,000	52,963	(4.86)	975	921K	49B
1398/12/14	53,131	53,131	57,000	55,668	(0.43)	1,200	749K	42B
1398/12/13	58,711	54,001	58,711	55,911	(0.01)	1,952	1M	81B
1398/12/12	56,526	56,510	56,526	55,916	3.87	894	777K	44B
1398/12/11	53,867	52,272	53,867	53,835	4.94	417	381K	21B
1398/12/10	52,270	48,003	52,272	51,302	3.05	1,487	1M	63B
1398/12/07	49,783	49,750	49,783	49,783	5.00	911	1M	55B
1398/12/06	47,996	45,501	48,197	47,413	3.29	905	1M	48B
1398/12/05	47,300	45,060	47,300	45,902	(2.13)	997	931K	43B
1398/12/04	47,280	46,101	47,319	46,900	4.07	808	529K	25B
1398/12/03	41,622	41,622	46,002	45,066	2.86	871	867K	39B
1398/11/30	43,420	42,000	44,373	43,812	3.67	1,025	834K	37B
1398/11/29	42,000	41,810	43,399	42,260	(2.79)	708	451K	19B
1398/11/28	43,700	42,500	44,850	43,471	(0.97)	725	722K	31B
1398/11/27	45,300	43,000	45,300	43,896	(1.25)	657	403K	18B
1398/11/26	45,750	43,451	45,750	44,453	(2.8)	816	564K	25B
1398/11/23	46,300	45,000	46,300	45,732	0.57	758	536K	25B
1398/11/21	46,385	43,422	46,385	45,471	1.94	1,014	786K	36B
1398/11/20	44,009	43,001	45,064	44,605	3.93	1,100	932K	42B
1398/11/19	43,997	41,000	44,000	42,919	1.15	739	624K	27B
1398/11/16	43,300	41,005	43,300	42,431	(1.12)	749	499K	21B
1398/11/15	44,983	42,516	44,983	42,910	(4.12)	1,084	1M	45B
1398/11/14	45,987	43,900	45,987	44,753	0.74	794	612K	27B
1398/11/13	43,500	43,450	44,900	44,424	(2.82)	908	684K	30B
1398/11/12	47,995	44,400	47,995	45,711	(2.19)	1,381	1M	52B
1398/11/08	47,001	45,000	47,475	46,736	3.36	1,184	1M	55B
1398/11/07	44,000	43,000	45,554	45,215	4.22	896	1M	51B
1398/11/06	43,923	41,511	43,923	43,385	3.71	1,010	1M	44B
1398/11/05	41,495	40,001	42,499	41,832	3.35	1,310	2M	80B
1398/11/02	41,490	39,107	41,490	40,476	0.06	637	453K	18B
1398/11/01	41,497	40,000	41,497	40,453	2.21	784	585K	24B
1398/10/30	39,099	38,450	40,372	39,578	2.93	1,028	992K	39B
1398/10/29	38,200	37,102	39,388	38,450	(0.38)	992	810K	31B
1398/10/28	38,700	37,705	39,000	38,595	1.48	833	650K	25B
1398/10/25	38,000	37,172	39,654	38,031	(1.14)	896	849K	32B
1398/10/24	40,498	37,910	40,498	38,470	(3.48)	914	751K	29B
1398/10/23	39,882	39,300	39,882	39,858	4.94	488	563K	22B
1398/10/22	37,984	37,900	37,984	37,983	5.00	462	1M	44B
1398/10/21	36,176	36,176	36,176	36,176	2.00	212	525K	19B
1398/10/18	35,467	35,467	35,467	35,467	(2.0)	52	180K	6B
1398/10/17	37,394	35,525	38,652	36,190	(3.22)	468	628K	23B
1398/10/15	37,387	37,387	37,837	37,394	(4.98)	752	2M	87B
1398/10/14	39,354	39,354	39,354	39,354	(5.0)	100	535K	21B
1398/10/11	43,248	41,218	43,248	41,425	(4.52)	1,584	2M	70B
1398/10/10	44,835	40,705	44,835	43,387	1.61	1,375	1M	54B
1398/10/09	42,701	42,400	42,701	42,700	5.00	1,014	2M	79B
1398/10/08	40,853	39,334	40,954	40,668	4.27	961	2M	65B
1398/10/07	39,000	38,225	40,440	39,004	0.31	790	695K	27B
1398/10/04	40,000	38,307	40,788	38,882	(3.57)	1,056	897K	35B
1398/10/03	41,880	39,203	41,880	40,323	(2.27)	568	439K	18B
1398/10/02	42,100	38,194	42,213	41,260	2.63	1,381	2M	76B
1398/10/01	38,100	38,100	41,200	40,203	2.41	1,003	741K	30B
1398/09/30	38,900	38,885	40,950	39,258	(4.09)	1,127	1M	45B
1398/09/27	39,838	39,838	42,230	40,931	(2.39)	897	856K	35B
1398/09/26	41,300	39,999	42,343	41,934	3.98	1,038	1M	51B
1398/09/25	40,000	39,609	41,500	40,327	(3.28)	1,157	1M	54B
1398/09/24	42,000	41,062	43,100	41,693	(3.54)	1,368	1M	50B
1398/09/23	43,429	41,361	45,600	43,223	4.50	1,196	1M	59B
1398/09/20	40,000	38,700	42,100	41,361	2.83	244	209K	9B
1398/09/19	38,497	38,496	40,452	40,221	4.40	1,304	2M	98B
1398/09/18	39,999	37,442	39,999	38,526	(2.25)	2,457	3M	110B
1398/09/17	39,000	38,150	40,012	39,412	3.42	2,062	3M	137B
1398/09/16	38,107	38,107	38,107	38,107	5.00	178	424K	16B
1398/09/13	36,295	35,223	36,295	36,293	4.99	493	2M	74B
1398/09/12	34,398	33,322	34,866	34,567	4.10	691	1M	41B
1398/09/11	33,322	31,737	33,322	33,206	4.63	1,436	5M	160B
1398/09/10	31,736	31,736	31,736	31,736	5.00	137	322K	10B
1398/09/09	30,225	30,225	30,225	30,225	5.00	143	798K	24B
1398/09/06	27,940	27,930	28,863	28,786	4.72	404	1M	40B
1398/09/05	28,450	26,870	28,900	27,489	(2.81)	631	492K	14B
1398/09/04	29,000	27,790	29,202	28,284	(1.06)	423	589K	17B
1398/09/03	28,148	27,800	29,000	28,587	2.55	418	439K	13B
1398/09/02	28,000	27,101	28,293	27,876	1.65	320	270K	8B
1398/08/29	27,797	26,900	27,797	27,423	1.77	197	131K	4B
1398/08/28	27,750	26,453	27,750	26,946	1.05	142	119K	3B
1398/08/27	27,999	26,001	27,999	26,667	(1.87)	181	133K	4B
1398/08/26	27,270	27,170	27,980	27,175	(4.98)	224	324K	9B
1398/08/25	28,998	28,103	29,090	28,599	3.19	332	384K	11B
1398/08/22	26,505	26,505	27,890	27,714	4.27	333	373K	10B
1398/08/21	27,200	25,901	27,200	26,579	0.10	286	255K	7B
1398/08/20	25,832	25,832	27,000	26,553	1.05	265	178K	5B
1398/08/19	26,660	26,000	27,500	26,277	(2.94)	273	162K	4B
1398/08/18	26,645	26,645	27,500	27,073	(0.06)	236	157K	4B
1398/08/14	27,540	26,645	27,575	27,089	(3.42)	283	155K	4B
1398/08/13	28,995	27,355	28,998	28,047	(2.54)	240	262K	7B
1398/08/12	28,488	28,000	28,999	28,779	0.86	269	198K	6B
1398/08/11	28,599	27,401	29,353	28,535	0.53	279	190K	5B
1398/08/08	28,649	27,550	28,649	28,384	1.83	292	216K	6B
1398/08/06	26,601	26,601	28,428	27,873	0.81	374	281K	8B
1398/08/04	29,389	27,324	29,390	27,649	(3.87)	408	514K	14B
1398/08/01	29,200	28,100	29,200	28,762	2.37	382	413K	12B
1398/07/30	27,999	27,400	28,274	28,096	4.34	444	670K	19B
1398/07/29	27,300	26,000	28,111	26,928	(0.85)	421	403K	11B
1398/07/28	27,100	25,801	27,890	27,160	2.25	793	767K	21B
1398/07/24	24,511	24,370	26,934	26,562	3.55	702	1M	28B
1398/07/23	26,830	25,563	26,998	25,652	(4.67)	331	689K	18B
1398/07/22	27,590	26,826	27,590	26,908	(4.71)	495	468K	13B
1398/07/21	29,000	27,603	29,050	28,237	(1.25)	396	354K	10B
1398/07/20	29,000	28,115	29,001	28,595	3.04	426	293K	8B
1398/07/17	27,780	27,602	28,430	27,751	(4.48)	563	620K	17B
1398/07/16	30,275	28,762	30,515	29,054	(4.03)	484	566K	16B
1398/07/15	31,257	29,996	32,446	30,275	(4.11)	810	1M	36B
1398/07/14	32,447	31,496	32,447	31,574	(4.76)	479	491K	16B
1398/07/13	32,961	31,700	34,088	33,153	0.76	946	1M	47B
1398/07/10	32,700	32,555	33,588	32,902	(3.99)	796	876K	29B
1398/07/09	35,403	32,033	35,403	34,268	1.63	1,677	2M	60B
1398/07/08	33,700	33,200	33,731	33,718	4.96	581	1M	40B
1398/07/07	32,500	31,005	32,508	32,125	3.76	1,034	1M	39B
1398/07/06	30,000	30,000	30,983	30,960	4.92	951	1M	41B
1398/07/03	30,000	29,285	30,000	29,508	(1.65)	595	381K	11B
1398/07/02	30,100	29,008	30,499	30,003	1.21	578	553K	17B
1398/07/01	29,677	29,000	29,677	29,644	4.88	636	929K	28B
1398/06/31	29,100	28,000	29,100	28,264	(1.55)	1,070	822K	23B
1398/06/30	28,021	27,900	29,870	28,709	(2.1)	1,022	920K	26B
1398/06/27	30,295	29,288	30,295	29,324	(4.88)	511	535K	16B
1398/06/26	31,600	30,300	31,600	30,829	(0.86)	624	526K	16B
1398/06/25	31,300	30,200	31,827	31,095	1.88	1,159	1M	40B
1398/06/24	30,890	29,400	31,500	30,522	(0.04)	1,258	894K	27B
1398/06/23	30,020	30,020	30,605	30,535	4.76	1,086	1M	33B
1398/06/20	29,400	27,800	29,884	29,148	0.82	1,372	1M	42B
1398/06/17	29,494	28,400	29,494	28,910	0.84	646	515K	15B
1398/06/16	30,284	27,966	30,284	28,670	(2.61)	1,523	2M	56B
1398/06/13	29,497	28,900	30,400	29,437	(2.41)	890	976K	29B
1398/06/12	31,200	29,000	31,200	30,164	(0.17)	916	982K	30B
1398/06/11	29,202	28,218	30,510	30,215	3.98	1,568	3M	86B
1398/06/10	28,800	28,053	29,420	29,058	2.85	447	445K	13B
1398/06/09	28,470	26,502	29,100	28,252	1.28	944	858K	24B
1398/06/06	27,225	26,900	28,356	27,896	(0.97)	357	499K	14B
1398/06/05	28,999	27,500	28,999	28,169	(1.25)	412	467K	13B
1398/06/04	28,727	27,800	29,000	28,525	(0.27)	753	1M	29B
1398/06/03	29,355	26,570	29,355	28,601	2.30	725	1M	32B
1398/06/02	27,958	27,950	27,958	27,958	5.00	208	388K	11B
1398/05/30	26,500	26,001	26,890	26,627	1.85	359	450K	12B
1398/05/28	25,785	25,785	26,990	26,143	(0.2)	455	515K	13B
1398/05/27	26,300	25,850	27,000	26,195	0.62	272	426K	11B
1398/05/26	26,697	25,800	26,697	26,033	(0.39)	266	330K	9B
1398/05/23	26,971	25,716	26,971	26,136	(1.7)	388	514K	13B
1398/05/22	28,220	26,351	28,220	26,589	(4.14)	553	804K	21B
1398/05/20	28,220	26,530	28,220	27,737	0.85	261	367K	10B
1398/05/19	28,021	27,367	28,990	27,503	(4.53)	486	789K	22B
1398/05/16	29,000	28,006	29,942	28,807	(0.85)	353	507K	15B
1398/05/15	29,962	27,900	29,962	29,055	1.82	412	797K	23B
1398/05/14	28,000	28,000	28,693	28,536	4.42	411	980K	28B
1398/05/13	26,250	26,155	27,461	27,327	4.48	513	1M	35B
1398/05/12	27,050	25,800	27,050	26,154	(0.49)	321	913K	24B
1398/05/09	26,411	25,753	26,411	26,284	4.49	670	1M	28B
1398/05/08	25,324	24,444	25,324	25,154	4.29	263	415K	10B
1398/05/07	24,400	23,500	24,400	24,119	0.58	330	233K	6B
1398/05/06	25,001	23,642	25,002	23,980	(3.64)	438	326K	8B
1398/05/05	24,671	24,400	25,390	24,886	0.87	199	447K	11B
1398/05/02	25,004	24,200	25,787	24,671	(2.45)	341	334K	8B
1398/05/01	25,000	25,000	25,500	25,291	1.15	272	187K	5B
1398/04/31	24,531	24,531	26,000	25,004	(1.59)	299	436K	11B
1398/04/30	25,690	24,700	26,499	25,408	(1.56)	384	802K	20B
1398/04/29	27,898	25,686	27,898	25,810	(4.54)	516	1M	37B
1398/04/26	26,109	26,109	28,094	27,037	(0.53)	290	396K	11B
1398/04/25	27,210	27,103	28,000	27,181	(4.73)	270	860K	23B
1398/04/24	29,999	27,177	29,999	28,529	(0.27)	519	749K	21B
1398/04/23	28,333	28,333	28,613	28,607	4.98	470	797K	23B
1398/04/22	27,949	26,650	28,496	27,251	(2.51)	642	884K	24B
1398/04/19	29,400	27,891	29,400	27,952	(4.79)	861	2M	48B
1398/04/18	31,300	29,042	31,300	29,358	(3.96)	626	1M	30B
1398/04/17	31,500	30,346	31,500	30,570	(4.3)	936	3M	83B
1398/04/16	33,000	31,000	33,970	31,943	(1.57)	792	1M	40B
1398/04/15	33,951	30,719	33,951	32,451	0.36	1,818	4M	144B
1398/04/12	32,337	32,000	32,337	32,335	4.99	642	2M	75B
1398/04/11	30,799	30,700	30,799	30,798	4.99	795	4M	111B
1398/04/10	29,000	28,722	29,524	29,333	4.32	207	706K	21B
1398/04/09	28,450	28,073	29,550	28,119	(4.84)	1,250	3M	89B
1398/04/05	30,200	29,001	30,200	29,550	2.20	1,000	2M	64B
1398/04/04	28,000	27,656	29,035	28,914	4.56	1,243	5M	144B
1398/04/03	27,717	26,950	27,717	27,653	4.75	1,572	9M	241B
1398/04/02	26,398	26,398	26,398	26,398	5.00	126	361K	10B
1398/04/01	25,141	25,141	25,141	25,141	5.00	99	264K	7B
1398/03/29	23,944	23,944	23,944	23,944	5.00	63	171K	4B
1398/03/28	21,835	21,835	22,926	22,804	9.66	149	716K	16B
1398/03/22	20,796	20,796	20,796	20,796	5.00	125	981K	20B
1398/03/21	19,777	19,777	19,818	19,806	4.93	228	3M	52B
1398/03/20	18,875	18,875	18,875	18,875	5.00	177	2M	41B
1398/03/19	17,600	16,902	18,413	17,977	2.51	1,094	6M	106B
1398/03/18	17,541	16,900	17,541	17,537	4.97	244	2M	36B
1398/03/13	16,706	16,706	16,706	16,706	5.00	90	417K	7B
1398/03/12	15,911	15,911	15,911	15,911	5.00	83	138K	2B
1398/03/11	15,154	15,154	15,154	15,154	5.00	148	430K	7B
1398/03/08	14,433	14,433	14,433	14,433	5.00	117	377K	5B
1398/03/07	13,359	12,860	13,883	13,746	3.96	250	1M	15B
1398/03/05	12,750	12,750	13,378	13,222	3.55	408	566K	7B
1398/03/04	13,001	12,566	13,460	12,769	(3.13)	424	916K	12B
1398/03/01	13,101	12,950	13,880	13,181	(2.49)	463	2M	20B
1398/02/31	13,255	13,255	13,890	13,517	0.60	335	659K	9B
1398/02/30	14,078	13,406	14,078	13,436	(4.78)	517	2M	30B
1398/02/29	14,078	13,700	14,389	14,111	2.36	479	1M	15B
1398/02/28	14,100	13,542	14,100	13,786	(3.28)	811	2M	27B
1398/02/25	14,989	13,900	14,989	14,253	(1.32)	959	3M	46B
1398/02/24	14,445	14,400	14,445	14,443	4.98	656	4M	53B
1398/02/23	13,758	13,400	13,758	13,758	5.00	383	3M	46B
1398/02/22	12,999	12,411	13,268	13,103	3.69	687	3M	36B
1398/02/21	12,600	12,111	12,667	12,637	4.75	547	3M	33B
1398/02/18	12,226	11,163	12,336	12,064	2.68	594	2M	26B
1398/02/17	11,930	11,000	11,970	11,749	3.06	824	3M	31B
1398/02/16	11,000	10,506	11,446	11,400	4.58	699	3M	35B
1398/02/15	10,725	10,580	10,929	10,901	4.73	527	2M	17B
1398/02/14	10,440	10,178	10,555	10,409	3.54	500	1M	14B
1398/02/11	10,245	9,980	10,245	10,053	(1.21)	409	889K	9B
1398/02/10	10,710	10,035	10,710	10,176	(3.66)	587	1M	14B
1398/02/09	10,700	10,350	10,720	10,563	3.41	454	788K	8B
1398/02/08	9,700	9,700	10,276	10,215	4.37	578	1M	15B
1398/02/07	10,199	9,604	10,199	9,787	(1.34)	513	732K	7B
1398/02/04	10,400	9,880	10,400	9,920	4.50	650	3M	27B
1398/01/26	9,824	9,823	10,428	10,243	3.13	669	2M	20B
1398/01/25	10,000	9,700	10,104	9,932	(2.29)	553	2M	16B
1398/01/24	10,500	9,982	10,500	10,165	(2.26)	960	2M	25B
1398/01/21	10,149	10,000	10,440	10,400	4.60	848	2M	21B
1398/01/20	9,650	9,650	10,251	9,943	1.83	801	2M	19B
1398/01/19	10,019	9,757	10,019	9,764	(4.93)	707	4M	41B
1398/01/18	10,539	9,740	10,539	10,270	2.31	1,229	4M	40B
1398/01/17	10,000	9,732	10,047	10,038	4.90	569	3M	26B
1398/01/11	9,150	9,150	9,607	9,569	4.58	791	3M	29B
1398/01/10	9,097	8,931	9,220	9,150	(0.96)	427	586K	5B
1398/01/07	9,551	9,057	9,640	9,239	(2.41)	656	2M	15B
1398/01/06	9,202	9,202	9,551	9,467	4.07	526	1M	11B
1398/01/05	8,846	8,652	9,129	9,097	4.62	363	1M	13B
1397/12/28	8,579	8,510	8,858	8,695	2.35	281	385K	3B
1397/12/27	8,300	8,230	8,540	8,495	1.63	378	718K	6B
1397/12/26	8,301	8,257	8,489	8,359	(0.57)	306	465K	4B
1397/12/25	8,500	8,320	8,570	8,407	(1.4)	413	466K	4B
1397/12/22	8,440	8,290	8,608	8,526	1.15	608	874K	7B
1397/12/21	8,167	8,166	8,652	8,429	(0.12)	463	791K	7B
1397/12/20	8,300	8,178	8,588	8,439	2.42	444	836K	7B
1397/12/19	8,226	8,100	8,400	8,240	(2.74)	583	1M	10B
1397/12/18	8,500	8,438	8,740	8,472	(4.62)	780	2M	19B
1397/12/15	8,539	8,452	8,965	8,882	4.02	1,260	4M	36B
1397/12/14	8,280	8,120	8,583	8,539	4.45	887	4M	31B
1397/12/13	8,079	8,002	8,288	8,175	2.65	556	1M	9B
1397/12/12	7,720	7,720	8,090	7,964	2.14	363	750K	6B
1397/12/11	7,801	7,701	7,920	7,797	(0.8)	180	356K	3B
1397/12/08	7,655	7,655	7,950	7,860	0.29	292	434K	3B
1397/12/07	7,710	7,630	7,935	7,837	(1.73)	242	648K	5B
1397/12/06	7,707	7,707	8,100	7,975	1.30	377	718K	6B
1397/12/05	7,701	7,701	8,050	7,873	0.10	291	374K	3B
1397/12/04	8,100	7,750	8,100	7,865	(1.66)	557	1M	10B
1397/12/01	7,839	7,582	8,217	7,998	2.20	854	2M	17B
1397/11/30	7,830	7,615	7,880	7,826	4.28	780	2M	18B
1397/11/29	7,550	7,250	7,611	7,505	3.53	497	1M	8B
1397/11/28	6,856	6,856	7,339	7,249	3.71	461	773K	6B
1397/11/27	7,000	6,855	7,144	6,990	(1.22)	447	655K	5B
1397/11/24	7,031	7,001	7,188	7,076	0.50	602	755K	5B
1397/11/23	6,938	6,938	7,185	7,041	1.50	354	323K	2B
1397/11/21	7,000	6,900	7,000	6,937	(0.77)	195	213K	1B
1397/11/17	6,950	6,903	7,030	6,991	(0.29)	267	427K	3B
1397/11/16	6,940	6,940	7,100	7,011	0.89	254	522K	4B
1397/11/15	6,753	6,753	7,100	6,949	0.26	377	626K	4B
1397/11/14	7,022	6,800	7,050	6,931	(2.46)	330	692K	5B
1397/11/13	7,270	7,016	7,298	7,106	(2.66)	373	446K	3B
1397/11/10	7,300	7,252	7,370	7,300	(0.96)	416	832K	6B
1397/11/09	7,450	7,310	7,500	7,371	(0.9)	336	501K	4B
1397/11/08	7,411	7,401	7,680	7,438	(1.0)	317	402K	3B
1397/11/07	7,700	7,401	7,700	7,513	(1.92)	437	731K	5B
1397/11/06	7,716	7,563	7,795	7,660	1.27	338	304K	2B
1397/11/03	7,501	7,300	7,777	7,564	1.86	897	1M	8B
1397/11/02	7,490	7,330	7,550	7,426	(1.01)	386	375K	3B
1397/11/01	7,600	7,441	7,600	7,502	(3.66)	441	985K	7B
1397/10/30	7,816	7,701	7,980	7,787	(1.99)	281	286K	2B
1397/10/29	7,717	7,717	8,049	7,945	1.52	416	702K	6B
1397/10/26	7,800	7,700	8,000	7,826	1.26	541	1M	9B
1397/10/25	8,021	7,565	8,021	7,729	(2.94)	675	1M	12B
1397/10/24	8,088	7,897	8,088	7,963	0.01	451	800K	6B
1397/10/23	7,897	7,897	8,100	7,962	0.53	1,064	1M	11B
1397/10/22	7,840	7,660	7,979	7,920	3.61	922	1M	10B
1397/10/19	7,420	7,420	7,735	7,644	2.23	752	788K	6B
1397/10/18	7,380	7,320	7,549	7,477	(0.32)	761	1M	10B
1397/10/17	7,540	7,356	7,700	7,501	0.35	907	2M	13B
1397/10/16	7,149	7,106	7,523	7,475	4.33	1,213	3M	24B
1397/10/15	7,190	7,020	7,258	7,165	2.42	843	824K	6B
1397/10/12	6,810	6,780	7,149	6,996	2.75	1,205	3M	18B
1397/10/11	6,807	6,750	6,911	6,809	(1.48)	663	1M	8B
1397/10/10	7,050	6,809	7,050	6,911	(0.12)	496	625K	4B
1397/10/09	6,700	6,700	7,040	6,919	2.79	834	1M	8B
1397/10/08	6,799	6,681	6,847	6,731	(0.77)	459	448K	3B
1397/10/05	6,820	6,700	6,861	6,783	(1.65)	586	508K	3B
1397/10/04	6,801	6,710	6,999	6,897	2.48	716	604K	4B
1397/10/03	6,610	6,601	6,859	6,730	0.39	706	1M	7B
1397/10/02	6,510	6,510	6,849	6,704	1.62	772	953K	6B
1397/10/01	6,582	6,500	6,695	6,597	0.26	577	584K	4B
1397/09/28	6,666	6,500	6,690	6,580	(1.28)	555	590K	4B
1397/09/27	6,870	6,560	6,870	6,665	(1.57)	805	652K	4B
1397/09/26	6,653	6,602	6,900	6,771	1.80	1,094	1M	9B
1397/09/25	6,802	6,580	6,819	6,651	(3.47)	1,051	1M	10B
1397/09/24	7,200	6,813	7,200	6,890	(3.92)	1,566	2M	14B
1397/09/21	7,180	7,070	7,400	7,171	(0.13)	2,058	1M	10B
1397/09/20	7,394	7,055	7,394	7,180	(1.87)	1,045	1M	7B
1397/09/19	7,010	7,005	7,395	7,317	3.89	1,878	3M	19B
1397/09/18	7,295	7,000	7,300	7,043	(4.41)	2,080	4M	27B
1397/09/17	7,600	7,290	7,645	7,368	(3.45)	2,096	3M	19B
1397/09/14	7,620	7,490	7,890	7,631	(3.15)	1,816	2M	15B
1397/09/13	8,025	7,640	8,187	7,879	(0.71)	1,638	2M	15B
1397/09/12	7,900	7,800	7,941	7,935	4.92	1,675	4M	30B
1397/09/11	7,501	7,311	7,749	7,563	(0.12)	3,448	3M	20B
1397/09/10	7,750	7,569	7,780	7,572	(4.96)	2,268	8M	57B
1397/09/07	8,150	7,703	8,250	7,967	(1.26)	4,254	3M	22B
1397/09/06	7,909	7,909	8,550	8,069	(3.08)	11,879	10M	82B
1397/09/05	8,325	8,325	8,325	8,325	(5.0)	1,559	2M	20B
1397/09/03	8,910	8,729	8,971	8,763	(4.63)	3,668	3M	28B
1397/08/30	9,530	9,098	9,720	9,188	(4.05)	25,389	16M	151B
1397/08/29	9,498	9,231	9,620	9,576	4.52	39,689	33M	317B
1397/08/28	8,788	8,349	9,227	9,162	9.46	70,485	29M	268B
1397/08/23	8,471	8,471	8,471	8,370	3.74	637	97K	825M
1397/08/22	8,068	8,068	8,068	8,068	5.00	1,960	288K	2B
1397/08/21	7,684	7,684	7,684	7,684	4.99	5,325	1M	9B
1397/08/20	6,993	6,993	7,342	7,319	9.89	16,512	5M	38B
1397/08/19	6,694	6,694	6,694	6,660	4.45	636	116K	777M
1397/08/15	6,376	6,376	6,376	6,376	4.99	5,236	3M	21B
1397/08/14	6,073	6,073	6,073	6,073	5.00	2,088	3M	17B
1397/08/13	5,784	5,784	5,784	5,784	4.99	2,375	3M	17B
1397/08/12	5,509	5,509	5,509	5,509	4.99	2,385	3M	16B
1397/08/09	5,247	5,247	5,247	5,247	4.98	2,558	4M	23B
1397/08/07	4,998	4,998	4,998	4,998	5.00	1,995	294K	1B
1397/08/06	4,760	4,760	4,760	4,760	4.98	2,409	2M	11B
1397/08/05	4,534	4,534	4,534	4,534	4.98	1,938	284K	1B
1397/08/02	4,319	4,319	4,319	4,319	4.98	1,460	212K	917M
1397/08/01	4,114	4,114	4,114	4,114	4.98	1,068	161K	664M
1397/07/30	3,919	3,919	3,919	3,919	4.98	1,031	155K	609M
1397/07/29	3,733	3,733	3,733	3,733	4.98	487	143K	535M
1397/07/28	3,675	3,675	3,675	3,556	1.60	344	46K	169M
1397/07/25	3,500	3,500	3,500	3,500	250.00	212,123	33M	114B