Name: پخش رازی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پخش رازی
درازی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	52,360	52,360	52,360	52,360	2.99	165	1M	69B
1405/06/28	50,840	50,840	50,840	50,840	3.00	184	1M	66B
1405/06/25	49,360	49,360	49,360	49,360	2.98	47	381K	19B
1405/06/24	47,930	47,930	47,930	47,930	2.99	68	598K	29B
1405/06/23	46,540	46,540	46,540	46,540	2.99	60	461K	21B
1405/06/22	45,190	45,190	45,190	45,190	2.99	165	2M	85B
1405/06/18	43,880	43,880	43,880	43,880	2.98	44	314K	14B
1405/06/17	42,610	42,610	42,610	42,610	3.00	34	275K	12B
1405/06/16	41,370	41,370	41,370	41,370	2.99	40	292K	12B
1405/06/15	40,170	40,170	40,170	40,170	3.00	38	358K	14B
1405/06/14	39,000	39,000	39,000	39,000	2.98	39	303K	12B
1405/06/11	37,870	37,870	37,870	37,870	2.99	119	1M	51B
1405/06/10	37,100	34,940	37,100	36,770	2.08	1,641	19M	708B
1405/06/09	36,020	36,020	36,020	36,020	2.97	95	614K	22B
1405/06/08	34,980	34,980	34,980	34,980	2.97	272	3M	117B
1405/06/07	34,980	34,980	34,980	34,980	2.97	272	3M	117B
1405/06/04	33,970	33,970	33,970	33,970	2.97	32	343K	12B
1405/06/03	32,990	32,990	32,990	32,990	3.00	147	3M	105B
1405/06/02	32,030	32,030	32,030	32,030	2.99	34	338K	11B
1405/06/01	31,100	31,100	31,100	31,100	2.98	28	311K	10B
1405/05/31	30,200	30,200	30,200	30,200	2.97	24	299K	9B
1405/05/28	29,330	29,330	29,330	29,330	2.98	22	280K	8B
1405/05/27	28,480	28,480	28,480	28,480	2.96	39	394K	11B
1405/05/26	27,660	27,660	27,660	27,660	2.98	21	395K	11B
1405/05/24	26,860	26,860	26,860	26,860	2.99	60	1M	37B
1405/05/21	26,080	26,080	26,080	26,080	2.96	55	1M	27B
1405/05/20	26,080	26,080	26,080	26,080	2.96	55	1M	27B
1405/05/19	25,330	25,330	25,330	25,330	2.97	71	2M	58B
1405/05/18	24,600	24,600	24,600	24,600	2.97	82	2M	49B
1405/05/17	23,890	23,890	23,890	23,890	2.97	77	3M	61B
1405/05/14	23,200	23,200	23,200	23,200	2.97	77	2M	57B
1405/05/13	22,530	22,530	22,530	22,530	2.97	109	3M	77B
1405/05/12	22,530	22,530	22,530	22,530	2.97	109	3M	77B
1405/05/11	21,880	21,880	21,880	21,880	2.96	98	3M	63B
1405/05/10	21,250	21,250	21,250	21,250	2.96	66	2M	35B
1405/05/05	20,640	20,640	20,640	20,640	2.99	87	4M	72B
1405/05/04	20,040	20,040	20,040	20,040	2.98	132	4M	85B
1405/05/03	19,460	19,460	19,460	19,460	2.96	50	919K	18B
1405/04/31	18,900	18,900	18,900	18,900	3.00	111	3M	66B
1405/04/30	18,350	18,350	18,350	18,350	2.97	97	4M	69B
1405/04/29	17,820	17,820	17,820	17,820	2.95	21	293K	5B
1405/04/28	17,310	17,310	17,310	17,310	2.97	52	965K	17B
1405/04/27	16,810	16,810	16,810	16,810	2.94	145	4M	59B
1405/04/24	16,330	16,330	16,330	16,330	2.96	36	499K	8B
1405/04/23	15,860	15,860	15,860	15,860	2.99	49	1M	16B
1405/04/22	15,400	15,400	15,400	15,400	2.94	34	611K	9B
1405/04/21	14,960	14,960	14,960	14,960	2.96	237	8M	120B
1405/04/20	14,530	14,530	14,530	14,530	2.98	44	1M	15B
1405/04/17	14,110	14,110	14,110	14,110	2.99	145	5M	68B
1405/04/16	13,700	13,700	13,700	13,700	2.93	82	3M	45B
1405/03/26	14,710	14,710	14,710	14,710	2.94	228	4M	65B
1405/03/25	14,290	14,290	14,290	14,290	2.95	27	578K	8B
1405/03/24	13,880	13,880	13,880	13,880	2.97	29	555K	8B
1405/03/23	13,480	13,480	13,480	13,480	2.98	35	483K	7B
1405/03/20	13,090	12,990	13,090	13,090	2.99	125	1M	17B
1405/03/19	12,700	12,700	12,710	12,710	3.00	48	936K	12B
1405/03/18	12,330	12,330	12,390	12,340	(2.91)	148	1M	17B
1405/03/17	12,190	12,190	12,740	12,710	2.75	108	813K	10B
1405/03/16	12,600	12,010	12,600	12,370	0.16	156	955K	12B
1405/03/13	12,340	12,340	12,500	12,350	(2.91)	321	5M	60B
1405/03/12	13,310	12,700	13,310	12,720	(2.83)	225	2M	21B
1405/03/11	13,310	12,610	13,310	13,170	1.86	327	2M	31B
1405/03/10	12,930	12,930	12,930	12,930	2.95	35	292K	4B
1405/03/09	12,560	12,560	12,560	12,560	2.95	99	2M	29B
1405/03/06	12,210	11,950	12,210	12,200	2.87	228	3M	41B
1405/03/05	12,210	11,950	12,210	12,200	2.87	228	3M	41B
1405/03/04	11,860	11,850	11,860	11,860	2.95	182	5M	53B
1405/03/03	11,520	11,520	11,520	11,520	2.95	18	300K	3B
1405/03/02	11,190	11,190	11,190	11,190	2.94	24	932K	10B
1405/02/30	11,190	11,190	11,190	11,190	2.94	3	3K	35M
1404/12/09	11,120	10,610	11,120	10,860	(0.09)	13	18K	197M
1404/12/06	10,690	10,690	11,050	10,870	(1.36)	49	201K	2B
1404/12/05	11,220	11,020	11,220	11,020	(2.99)	115	2M	26B
1404/12/04	11,610	11,100	11,760	11,360	(0.53)	49	182K	2B
1404/12/03	11,440	11,420	11,500	11,420	(2.97)	80	685K	8B
1404/12/02	11,940	11,770	12,140	11,770	(2.97)	99	341K	4B
1404/11/29	12,230	11,880	12,350	12,130	(0.82)	107	461K	6B
1404/11/28	12,160	12,150	12,650	12,230	(0.65)	76	387K	5B
1404/11/27	12,310	12,310	12,310	12,310	(2.99)	77	817K	10B
1404/11/26	12,700	12,690	13,090	12,690	(2.98)	47	374K	5B
1404/11/25	13,080	13,080	13,090	13,080	(2.97)	37	531K	7B
1404/11/08	13,500	13,450	13,980	13,480	(2.74)	73	862K	12B
1404/11/07	14,170	13,860	14,170	13,860	(2.94)	110	638K	9B
1404/11/06	14,160	14,160	14,840	14,280	(2.12)	305	3M	44B
1404/11/05	14,590	14,590	14,590	14,590	(2.99)	20	282K	4B
1404/11/04	15,940	15,040	15,940	15,040	(2.97)	53	340K	5B
1404/11/01	15,520	15,070	15,520	15,500	2.85	131	2M	28B
1404/10/30	15,300	14,560	15,320	15,070	1.28	79	624K	9B
1404/10/29	14,920	14,830	15,400	14,880	(2.62)	152	2M	24B
1404/10/28	15,220	15,150	15,660	15,280	0.39	70	360K	5B
1404/10/24	15,170	15,170	15,640	15,220	(2.62)	355	4M	64B
1404/10/23	16,000	15,610	16,000	15,630	(2.86)	75	1M	17B
1404/10/22	16,140	15,550	16,150	16,090	2.61	174	3M	48B
1404/10/21	15,640	15,640	16,000	15,680	(2.73)	425	9M	137B
1404/10/20	16,120	16,120	16,250	16,120	(2.95)	205	3M	55B
1404/10/17	16,670	15,750	16,670	16,610	2.59	654	10M	164B
1404/10/16	16,190	16,190	16,190	16,190	2.99	47	503K	8B
1404/10/01	15,720	15,720	15,720	15,720	2.95	88	1M	23B
1404/09/30	15,480	15,480	15,480	15,270	1.60	44	548K	8B
1404/09/29	15,030	15,030	15,030	15,030	2.95	70	2M	28B
1404/09/26	14,720	14,720	14,720	14,600	2.10	74	826K	12B
1404/09/25	14,300	14,260	14,300	14,300	2.95	248	6M	89B
1404/09/24	13,890	13,890	13,890	13,890	2.97	54	1M	18B
1404/09/23	13,030	13,030	13,720	13,490	1.20	233	987K	13B
1404/09/22	13,250	13,200	13,350	13,330	2.78	200	2M	20B
1404/09/19	12,610	12,600	13,130	12,970	1.73	320	2M	26B
1404/09/18	13,000	12,780	13,000	12,750	0.31	62	276K	4B
1404/09/17	12,610	12,610	12,890	12,710	0.47	89	413K	5B
1404/09/16	12,780	12,550	12,950	12,650	0.56	130	764K	10B
1404/09/15	12,600	12,480	12,720	12,580	1.86	165	794K	10B
1404/09/12	12,180	12,180	12,550	12,350	0.16	90	262K	3B
1404/09/11	12,210	12,070	12,340	12,330	(0.48)	145	326K	4B
1404/09/10	12,120	12,120	12,520	12,390	(0.08)	66	350K	4B
1404/09/09	12,230	12,170	12,440	12,400	(0.48)	111	349K	4B
1404/09/08	12,590	12,200	12,610	12,460	(0.08)	64	82K	1B
1404/09/05	12,500	12,390	12,770	12,470	(2.35)	234	997K	12B
1404/09/04	12,710	12,500	13,060	12,770	(0.16)	136	453K	6B
1404/09/02	12,750	12,600	12,970	12,790	0.08	65	205K	3B
1404/09/01	13,190	12,490	13,200	12,780	(0.39)	139	466K	6B
1404/08/28	12,990	12,700	13,040	12,830	(0.08)	57	176K	2B
1404/08/27	12,550	12,550	13,060	12,840	(0.23)	83	339K	4B
1404/08/26	13,190	12,610	13,190	12,870	(0.08)	94	209K	3B
1404/08/25	13,200	12,740	13,200	12,880	0.08	42	142K	2B
1404/08/24	13,180	12,870	13,180	12,870	0.39	60	223K	3B
1404/08/21	12,820	12,370	12,910	12,820	2.23	227	1M	13B
1404/08/20	12,460	12,440	12,890	12,540	(1.95)	206	2M	19B
1404/08/19	13,090	12,750	13,090	12,790	(2.66)	174	1M	13B
1404/08/18	13,310	12,920	13,310	13,140	(1.28)	109	506K	7B
1404/08/17	13,000	13,000	13,640	13,310	0.45	137	590K	8B
1404/08/14	13,410	13,210	13,540	13,250	(2.65)	244	1M	14B
1404/08/13	13,650	13,600	13,830	13,610	(2.92)	246	2M	29B
1404/08/12	13,800	13,710	14,320	14,020	0.79	194	891K	13B
1404/08/11	14,090	13,740	14,090	13,910	1.61	213	1M	19B
1404/08/10	13,690	13,500	13,700	13,690	2.85	226	1M	20B
1404/08/07	12,830	12,830	13,420	13,310	2.15	249	1M	18B
1404/08/06	13,110	12,820	13,200	13,030	(0.15)	376	2M	25B
1404/08/05	12,880	12,610	13,130	13,050	2.35	355	2M	31B
1404/08/04	12,990	12,440	12,990	12,750	(0.39)	237	747K	10B
1404/08/03	13,020	12,730	13,020	12,800	(2.44)	325	1M	18B
1404/07/30	13,340	12,960	13,360	13,120	(0.23)	227	855K	11B
1404/07/29	13,560	12,870	13,600	13,150	(0.45)	350	2M	23B
1404/07/28	13,000	13,000	13,210	13,210	2.96	400	5M	66B
1404/07/27	12,980	12,610	12,980	12,830	1.74	198	2M	20B
1404/07/26	12,240	12,240	12,730	12,610	2.02	240	2M	30B
1404/07/23	12,360	12,360	12,630	12,360	(2.98)	234	2M	21B
1404/07/22	13,150	12,390	13,150	12,740	(0.23)	432	3M	40B
1404/07/21	12,790	12,600	12,790	12,770	2.82	416	6M	76B
1404/07/20	12,330	12,270	12,430	12,420	2.90	524	11M	132B
1404/07/19	11,920	11,920	12,390	12,070	(1.47)	233	2M	20B
1404/07/16	12,860	12,190	12,860	12,250	(2.47)	205	1M	18B
1404/07/15	12,540	12,530	12,890	12,560	(2.71)	280	3M	37B
1404/07/14	12,760	12,750	13,420	12,910	(1.75)	119	682K	9B
1404/07/13	13,240	12,920	13,240	13,140	(1.28)	74	489K	6B
1404/07/12	12,930	12,930	13,620	13,310	(0.08)	43	102K	1B
1404/07/09	13,000	13,000	13,000	13,320	(0.6)	33	232K	3B
1404/07/08	13,700	13,060	13,700	13,400	(0.45)	34	180K	2B
1404/07/07	13,470	13,390	13,590	13,460	0.07	55	322K	4B
1404/07/06	13,160	13,160	13,450	13,450	2.99	102	2M	23B
1404/07/05	12,700	12,690	13,250	13,060	0.0	10	18K	230M
1404/07/02	12,700	12,700	12,700	13,060	(0.23)	22	84K	1B
1404/07/01	12,800	12,790	12,800	13,090	(0.68)	28	255K	3B
1404/06/31	12,840	12,840	13,200	13,180	0.0	5	1K	14M
1404/06/30	13,070	13,070	13,080	13,180	(2.15)	30	804K	11B
1404/06/29	13,150	13,150	13,150	13,470	(0.59)	33	233K	3B
1404/06/26	13,580	13,240	13,580	13,550	(0.66)	17	230K	3B
1404/06/25	13,390	13,320	13,390	13,640	(0.66)	28	250K	3B
1404/06/24	13,530	13,530	13,850	13,730	0.0	5	16K	216M
1404/06/23	14,000	13,500	14,000	13,730	(1.29)	84	496K	7B
1404/06/22	13,520	13,520	13,900	13,910	(0.07)	14	30K	407M
1404/06/18	13,650	13,620	14,300	13,920	(0.85)	62	301K	4B
1404/06/17	13,640	13,640	14,250	14,040	0.0	8	12K	169M
1404/06/16	13,750	13,740	13,750	14,040	(0.85)	42	303K	4B
1404/06/15	13,850	13,840	13,850	14,160	(0.7)	34	250K	3B
1404/06/12	14,690	13,860	14,690	14,260	(0.14)	6	45K	629M
1404/06/11	13,880	13,880	14,020	14,280	0.0	4	2K	33M
1404/06/09	13,880	13,870	13,900	14,280	(0.07)	9	30K	423M
1404/06/08	13,880	13,880	13,900	14,290	(0.07)	13	26K	357M
1404/06/05	13,960	13,960	13,970	14,300	(0.63)	35	210K	3B
1404/06/04	14,060	14,060	14,060	14,390	(0.69)	20	228K	3B
1404/06/03	14,150	14,150	15,000	14,490	(0.62)	30	214K	3B
1404/06/01	14,160	14,160	14,160	14,580	(0.07)	6	14K	192M
1404/05/29	14,220	14,210	14,220	14,590	(0.34)	22	117K	2B
1404/05/28	14,240	14,240	14,240	14,640	(0.27)	11	88K	1B
1404/05/27	14,300	14,250	14,320	14,680	(0.07)	11	18K	253M
1404/05/25	14,350	14,350	14,350	14,690	(0.68)	24	234K	3B
1404/05/22	14,370	14,370	14,400	14,790	(0.14)	7	53K	764M
1404/05/21	14,380	14,380	14,380	14,810	(0.07)	4	15K	218M
1404/05/20	14,400	14,400	14,400	14,820	(0.13)	11	47K	673M
1404/05/19	14,410	14,410	14,410	14,840	(0.07)	11	26K	370M
1404/05/18	14,580	14,480	14,580	14,850	(0.47)	34	160K	2B
1404/05/15	14,580	14,580	14,590	14,920	(0.73)	24	235K	3B
1404/05/14	14,670	14,650	14,670	15,030	(0.46)	23	147K	2B
1404/05/13	14,760	14,760	14,780	15,100	(0.72)	23	232K	3B
1404/05/12	14,900	14,870	14,900	15,210	(0.72)	16	230K	3B
1404/05/11	14,970	14,970	14,970	15,320	(0.71)	16	229K	3B
1404/05/08	15,030	15,030	15,030	15,430	(0.39)	23	127K	2B
1404/05/07	15,140	15,140	15,150	15,490	(0.71)	14	237K	4B
1404/05/06	15,180	15,180	15,220	15,600	(0.26)	21	82K	1B
1404/05/05	15,320	15,290	15,320	15,640	(0.76)	44	237K	4B
1404/05/04	15,310	15,300	15,700	15,760	(0.06)	16	12K	188M
1404/05/01	15,930	15,450	15,930	15,770	(0.06)	284	61K	955M
1404/04/31	15,930	15,770	15,930	15,780	0.0	32	12K	196M
1404/04/30	15,930	15,890	15,980	15,780	0.0	17	14K	219M
1404/04/29	16,000	15,940	16,000	15,780	0.0	29	11K	174M
1404/04/28	15,790	15,590	16,000	15,780	(0.06)	166	56K	880M
1404/04/25	16,070	15,910	16,190	15,790	0.06	97	37K	587M
1404/04/24	15,750	15,670	16,090	15,780	0.0	102	31K	495M
1404/04/23	15,930	15,840	15,970	15,780	0.0	164	21K	340M
1404/04/22	15,770	15,680	16,090	15,780	0.06	100	45K	713M
1404/04/21	15,770	15,570	16,230	15,770	(0.06)	211	63K	997M
1404/04/18	15,430	15,430	15,430	15,780	(0.75)	27	240K	4B
1404/04/17	15,490	15,480	15,960	15,900	(0.31)	25	99K	2B
1404/04/16	16,410	15,940	16,410	15,950	0.06	13	21K	351M
1404/04/11	15,570	15,560	16,360	15,940	(0.62)	1,752	463K	7B
1404/04/10	15,640	15,640	16,100	16,040	(0.5)	51	155K	2B
1404/04/09	16,050	16,050	16,880	16,120	(2.54)	536	2M	34B
1404/04/08	16,520	16,520	16,520	16,540	(2.88)	51	843K	14B
1404/04/07	16,740	16,740	16,750	17,030	(1.28)	56	382K	6B
1404/03/21	17,240	17,140	17,450	17,250	0.0	47	27K	469M
1404/03/20	17,420	17,160	17,500	17,250	0.0	280	72K	1B
1404/03/19	17,270	16,820	17,780	17,250	(0.17)	121	88K	1B
1404/03/18	17,310	16,960	17,560	17,280	(0.23)	412	212K	4B
1404/03/17	17,580	17,060	17,790	17,320	(1.48)	1,535	532K	9B
1404/03/13	17,600	17,220	17,600	17,580	(0.11)	343	77K	1B
1404/03/12	17,650	17,390	17,650	17,600	0.0	161	34K	600M
1404/03/11	17,610	17,300	17,610	17,600	(0.06)	194	48K	831M
1404/03/10	17,100	17,100	17,770	17,610	0.0	75	19K	324M
1404/03/07	17,600	17,450	17,700	17,610	0.06	98	306K	5B
1404/03/06	17,600	17,420	17,800	17,600	0.0	85	18K	308M
1404/03/05	17,850	17,100	17,850	17,600	(0.11)	33	42K	727M
1404/03/04	17,600	17,240	17,900	17,620	(0.11)	309	79K	1B
1404/03/03	17,640	17,420	17,690	17,640	0.0	125	77K	1B
1404/02/31	17,670	17,180	17,670	17,640	(0.23)	433	97K	2B
1404/02/30	17,750	17,270	17,750	17,680	(0.39)	751	194K	3B
1404/02/29	17,780	17,390	17,970	17,750	(0.17)	295	109K	2B
1404/02/28	18,000	17,540	18,000	17,780	(0.5)	230	298K	5B
1404/02/27	17,880	17,700	17,980	17,870	(0.06)	162	41K	720M
1404/02/24	17,890	17,790	17,990	17,880	(0.06)	63	97K	2B
1404/02/23	18,280	17,480	18,280	17,890	(0.72)	594	321K	6B
1404/02/22	18,530	17,920	18,530	18,020	0.06	148	409K	7B
1404/02/21	18,230	17,660	18,240	18,010	(0.11)	258	99K	2B
1404/02/20	18,180	17,660	18,720	18,030	(0.83)	758	381K	7B
1404/02/17	18,610	18,110	18,610	18,180	0.61	109	225K	4B
1404/02/16	18,380	17,670	18,390	18,070	1.18	272	462K	8B
1404/02/15	17,870	17,600	18,340	17,860	0.06	167	84K	2B
1404/02/14	17,780	17,410	18,470	17,850	(0.5)	586	308K	5B
1404/02/13	18,040	17,500	18,040	17,940	(0.55)	1,042	228K	4B
1404/02/10	18,500	18,170	18,500	18,040	0.39	37	166K	3B
1404/02/09	18,080	17,980	18,130	17,970	2.04	49	686K	12B
1404/02/08	17,950	17,080	17,980	17,610	0.11	62	304K	5B
1404/02/07	17,190	17,190	18,100	17,590	(0.17)	61	76K	1B
1404/02/06	18,220	17,300	18,220	17,620	(0.4)	39	282K	5B
1404/02/03	17,350	17,310	17,800	17,690	(0.84)	92	309K	5B
1404/02/02	18,450	17,450	18,480	17,840	(0.61)	78	256K	5B
1404/02/01	17,980	17,040	18,070	17,950	2.28	84	720K	13B
1404/01/31	17,840	17,840	17,840	17,550	1.27	29	380K	7B
1404/01/30	17,770	16,930	17,770	17,330	(0.12)	48	88K	2B
1404/01/27	17,870	16,920	17,870	17,350	(0.12)	39	62K	1B
1404/01/26	17,870	17,150	17,870	17,370	0.12	44	101K	2B
1404/01/25	16,850	16,850	17,890	17,350	(0.12)	200	574K	10B
1404/01/24	17,630	17,000	17,730	17,370	0.87	81	464K	8B
1404/01/23	17,730	16,720	17,730	17,220	(0.06)	13	21K	349M
1404/01/20	17,770	16,770	17,770	17,230	(0.29)	20	102K	2B
1404/01/19	17,690	16,930	17,750	17,280	0.23	41	106K	2B
1404/01/18	17,440	16,860	17,440	17,240	(0.81)	29	232K	4B
1404/01/17	16,890	16,870	17,660	17,380	(0.06)	20	26K	438M
1404/01/16	17,500	16,880	17,800	17,390	0.06	34	94K	2B
1404/01/10	17,020	17,020	17,070	17,380	(0.91)	60	264K	4B
1404/01/09	17,230	17,180	17,230	17,540	(0.96)	64	269K	5B
1404/01/06	17,260	17,230	17,800	17,710	(0.11)	33	45K	782M
1404/01/05	17,210	17,210	18,200	17,730	(0.06)	17	21K	356M
1403/12/14	19,200	18,290	19,200	18,640	(1.11)	90	334K	6B
1403/12/13	19,370	18,360	19,370	18,850	0.0	56	115K	2B
1403/12/12	18,250	18,250	19,370	18,850	0.21	90	239K	5B
1403/12/11	18,490	18,380	19,240	18,810	(0.69)	79	239K	4B
1403/12/08	19,380	18,510	19,390	18,940	(0.73)	116	281K	5B
1403/12/07	18,710	18,590	19,470	19,080	0.16	228	362K	7B
1403/12/06	19,070	18,500	19,600	19,050	(0.1)	148	310K	6B
1403/12/05	18,760	18,760	19,700	19,070	(1.4)	93	371K	7B
1403/12/04	18,870	18,870	19,680	19,340	(0.57)	64	168K	3B
1403/12/01	19,400	19,400	20,350	19,450	(2.75)	138	1M	23B
1403/11/30	19,750	19,750	20,900	20,000	(1.72)	167	534K	11B
1403/11/29	19,950	19,950	19,950	20,350	(0.97)	37	236K	5B
1403/11/28	20,150	20,150	20,150	20,550	(0.96)	39	259K	5B
1403/11/27	20,750	20,750	20,750	20,750	(2.81)	63	1M	26B
1403/11/23	21,300	21,050	21,300	21,350	(1.39)	52	359K	8B
1403/11/21	21,850	21,150	21,850	21,650	1.83	426	3M	55B
1403/11/17	21,430	21,430	21,430	21,260	2.16	114	582K	12B
1403/11/16	20,850	20,840	20,850	20,810	2.77	106	751K	16B
1403/11/15	20,300	19,260	20,420	20,250	2.12	403	2M	34B
1403/11/14	19,840	19,350	19,840	19,830	2.91	320	3M	52B
1403/11/13	19,270	19,260	19,270	19,270	2.99	176	2M	37B
1403/11/10	18,760	18,600	18,770	18,710	2.63	135	734K	14B
1403/11/08	18,270	18,040	18,990	18,230	(1.94)	654	1M	21B
1403/11/07	18,970	18,070	19,000	18,590	(0.11)	54	79K	1B
1403/11/06	19,000	18,520	19,120	18,610	0.22	90	158K	3B
1403/11/03	18,500	18,500	18,800	18,570	0.60	62	314K	6B
1403/11/02	18,320	18,270	18,880	18,460	(1.96)	723	882K	16B
1403/11/01	19,560	18,700	19,830	18,830	(2.28)	178	903K	17B
1403/10/30	18,920	18,910	19,700	19,270	(1.13)	176	1M	23B
1403/10/29	19,490	18,900	19,890	19,490	0.62	258	1M	23B
1403/10/26	19,490	19,060	19,580	19,370	1.89	269	2M	37B
1403/10/24	18,200	18,200	19,150	19,010	2.20	471	3M	59B
1403/10/23	19,150	18,580	19,400	18,600	(2.87)	220	1M	24B
1403/10/22	19,150	19,150	19,150	19,150	2.96	118	842K	16B
1403/10/19	18,960	18,960	18,960	18,600	1.03	55	316K	6B
1403/10/18	18,410	18,410	18,410	18,410	2.96	60	923K	17B
1403/10/17	17,880	17,880	17,880	17,880	3.00	76	917K	16B
1403/10/16	17,360	17,360	17,360	17,360	2.97	100	917K	16B
1403/10/15	16,860	16,860	16,860	16,860	2.99	89	2M	34B
1403/10/12	16,480	16,180	16,490	16,370	2.25	127	767K	13B
1403/10/11	16,120	16,110	16,180	16,010	1.91	63	640K	10B
1403/10/10	15,250	15,250	15,810	15,710	2.35	143	791K	13B
1403/10/09	15,220	15,220	15,590	15,350	1.39	126	500K	8B
1403/10/08	15,300	15,090	15,360	15,140	1.47	99	524K	8B
1403/10/05	15,410	14,590	15,410	14,920	(0.6)	66	304K	4B
1403/10/04	14,750	14,750	15,350	15,010	0.27	95	234K	4B
1403/10/03	14,750	14,750	15,200	14,970	(0.2)	81	284K	4B
1403/10/02	15,530	14,710	15,530	15,000	(0.99)	116	490K	7B
1403/10/01	15,300	14,910	15,500	15,150	0.46	84	335K	5B
1403/09/28	14,770	14,760	14,990	15,080	(0.85)	105	341K	5B
1403/09/27	15,290	14,930	15,290	15,210	(1.17)	111	404K	6B
1403/09/26	15,760	15,070	15,760	15,390	(0.65)	103	528K	8B
1403/09/25	15,730	15,730	15,730	15,490	1.37	63	469K	7B
1403/09/20	15,750	15,040	15,750	15,280	(0.2)	102	241K	4B
1403/09/19	15,450	15,000	15,490	15,310	1.06	177	781K	12B
1403/09/18	14,900	14,900	15,200	15,150	(1.37)	146	489K	7B
1403/09/17	15,130	15,080	15,220	15,360	(1.16)	119	381K	6B
1403/09/14	16,000	15,230	16,000	15,540	(0.38)	99	410K	6B
1403/09/13	15,810	15,400	15,820	15,600	1.56	143	589K	9B
1403/09/12	14,770	14,770	15,600	15,360	1.39	70	489K	8B
1403/09/11	15,350	14,470	15,350	15,150	1.61	136	580K	9B
1403/09/10	15,160	15,160	15,170	14,910	1.22	84	425K	6B
1403/09/07	14,990	14,800	15,030	14,730	0.89	96	386K	6B
1403/09/06	14,700	14,500	14,700	14,600	2.24	151	1M	15B
1403/09/05	14,390	14,040	14,390	14,280	2.15	97	814K	12B
1403/09/04	14,210	13,700	14,210	13,980	1.30	103	675K	10B
1403/09/03	14,170	14,100	14,180	13,800	0.22	17	87K	1B
1403/08/30	13,890	13,820	13,920	13,770	0.07	21	54K	751M
1403/08/29	14,010	13,990	14,010	13,760	1.10	49	431K	6B
1403/08/28	13,900	13,610	13,920	13,610	0.67	82	314K	4B
1403/08/27	13,900	13,570	13,900	13,520	0.15	34	80K	1B
1403/08/26	13,510	13,510	13,800	13,500	0.75	89	291K	4B
1403/08/23	13,210	13,210	13,650	13,400	0.0	27	50K	672M
1403/08/22	13,110	13,110	13,410	13,400	(0.07)	36	108K	1B
1403/08/21	13,540	13,240	13,600	13,410	0.0	24	60K	804M
1403/08/20	13,790	13,540	13,790	13,410	0.15	27	53K	724M
1403/08/19	13,490	13,490	13,780	13,390	0.07	27	46K	627M
1403/08/16	13,050	13,020	13,070	13,380	(0.3)	32	105K	1B
1403/08/15	13,050	13,050	13,210	13,420	(0.07)	31	47K	620M
1403/08/14	13,070	13,050	13,380	13,430	(0.07)	13	22K	283M
1403/08/13	13,160	13,160	13,300	13,440	(0.88)	64	333K	4B
1403/08/12	13,280	13,270	13,650	13,560	(0.88)	83	404K	5B
1403/08/09	13,300	13,300	13,690	13,680	(0.07)	14	56K	766M
1403/08/08	13,330	13,330	13,890	13,690	(0.36)	57	173K	2B
1403/08/07	13,910	13,410	14,120	13,740	0.0	26	38K	521M
1403/08/06	13,800	13,800	14,130	13,740	0.15	21	62K	866M
1403/08/05	13,980	13,870	14,060	13,720	0.44	42	183K	3B
1403/08/02	13,430	13,430	13,460	13,660	(1.3)	48	478K	6B
1403/08/01	13,560	13,540	13,560	13,840	(0.79)	40	288K	4B
1403/07/30	13,580	13,580	13,610	13,950	(0.29)	26	94K	1B
1403/07/29	13,870	13,800	13,900	13,990	(1.62)	134	591K	8B
1403/07/28	14,260	13,840	14,270	14,220	(0.14)	39	69K	955M
1403/07/25	13,850	13,850	14,500	14,240	(0.21)	155	492K	7B
1403/07/24	14,090	13,910	14,090	14,270	(0.49)	34	171K	2B
1403/07/23	14,140	14,120	14,500	14,340	(1.44)	73	500K	7B
1403/07/22	14,250	14,250	14,950	14,550	0.21	160	302K	4B
1403/07/21	14,130	14,130	14,990	14,520	(0.27)	597	838K	12B
1403/07/18	14,660	14,630	14,660	14,560	0.28	86	306K	4B
1403/07/17	14,380	14,380	14,640	14,520	0.0	102	150K	2B
1403/07/16	14,420	14,420	14,440	14,520	(0.27)	64	273K	4B
1403/07/15	14,450	14,450	14,450	14,560	(0.21)	24	228K	3B
1403/07/14	14,480	14,480	14,480	14,590	(0.21)	31	231K	3B
1403/07/11	14,480	14,480	14,480	14,620	0.0	5	4K	54M
1403/07/10	14,480	14,480	14,480	14,620	0.0	2	1K	16M
1403/07/09	14,510	14,490	14,510	14,620	(0.07)	15	45K	646M
1403/07/08	14,530	14,530	14,670	14,630	(0.27)	50	323K	5B
1403/07/07	14,530	14,530	14,530	14,670	0.0	3	13K	195M
1403/07/04	14,980	14,500	14,990	14,670	0.76	86	340K	5B
1403/07/03	14,710	14,430	14,780	14,560	1.46	92	520K	8B
1403/07/02	14,500	14,220	14,580	14,350	1.06	113	573K	8B
1403/07/01	14,000	14,000	14,480	14,200	0.71	100	437K	6B
1403/06/28	14,290	13,950	14,290	14,100	(0.49)	156	504K	7B
1403/06/27	14,360	14,030	14,360	14,170	0.0	354	721K	10B
1403/06/26	14,270	14,070	14,440	14,170	1.00	171	678K	10B
1403/06/25	13,920	13,780	14,190	14,030	1.81	237	2M	23B
1403/06/24	13,710	13,600	14,060	13,780	0.88	148	968K	13B
1403/06/21	13,900	13,520	14,000	13,660	(0.07)	81	344K	5B
1403/06/20	14,000	13,510	14,000	13,670	(1.37)	73	911K	12B
1403/06/19	13,700	13,700	14,110	13,860	(1.56)	111	870K	12B
1403/06/18	14,200	13,740	14,200	14,080	(0.42)	40	175K	2B
1403/06/17	14,370	13,800	14,400	14,140	(0.14)	23	91K	1B
1403/06/13	14,300	13,970	14,300	14,160	(0.14)	42	132K	2B
1403/06/11	14,500	14,000	14,500	14,180	(0.28)	84	269K	4B
1403/06/10	13,990	13,980	14,420	14,220	0.57	60	453K	6B
1403/06/07	14,230	13,960	14,230	14,140	(0.07)	30	72K	1B
1403/06/06	14,100	13,950	14,100	14,150	(0.56)	51	285K	4B
1403/06/05	14,090	14,090	14,230	14,230	0.0	20	25K	351M
1403/06/03	14,390	14,010	14,400	14,230	0.0	18	18K	247M
1403/05/31	14,390	13,990	14,390	14,230	0.0	14	11K	161M
1403/05/30	14,460	13,980	14,460	14,230	(0.07)	17	49K	691M
1403/05/29	14,500	14,000	14,500	14,240	0.14	117	142K	2B
1403/05/28	14,200	14,010	14,300	14,220	(0.07)	66	84K	1B
1403/05/27	14,470	14,470	14,470	14,230	0.28	22	151K	2B
1403/05/24	14,050	14,050	14,250	14,190	0.0	29	14K	193M
1403/05/23	14,100	14,100	14,120	14,190	(0.35)	43	410K	6B
1403/05/22	14,110	14,110	14,280	14,240	(0.07)	28	92K	1B
1403/05/21	14,120	14,120	14,200	14,250	(0.07)	20	81K	1B
1403/05/20	14,360	14,200	14,400	14,260	0.0	61	90K	1B
1403/05/16	14,390	14,130	14,390	14,260	(0.07)	25	92K	1B
1403/05/15	14,280	14,160	14,420	14,270	(0.07)	191	149K	2B
1403/05/14	14,330	14,250	14,330	14,280	(0.63)	194	98K	1B
1403/05/13	15,040	14,240	15,200	14,370	(4.45)	369	518K	7B
1403/05/10	15,000	15,000	15,440	15,040	(5.71)	122	275K	4B
1403/05/09	16,190	15,530	16,190	15,950	0.19	39	37K	589M
1403/05/08	16,380	15,740	16,380	15,920	(1.85)	59	193K	3B
1403/05/06	16,250	15,810	16,380	16,220	1.12	28	53K	858M
1403/05/03	16,300	15,700	16,400	16,040	(0.8)	40	208K	3B
1403/05/02	15,400	15,400	16,490	16,170	2.15	42	114K	2B
1403/05/01	16,300	15,550	16,300	15,830	0.89	41	91K	1B
1403/04/31	15,940	15,500	15,940	15,690	(1.57)	26	38K	595M
1403/04/30	17,350	15,830	17,350	15,940	(2.69)	22	43K	680M
1403/04/27	16,100	16,100	17,230	16,380	(1.5)	36	56K	911M
1403/04/24	17,400	15,810	17,400	16,630	(0.48)	13	5K	83M
1403/04/23	16,940	16,600	16,940	16,710	(0.95)	20	66K	1B
1403/04/20	16,850	16,710	17,000	16,870	(1.98)	28	200K	3B
1403/04/19	17,000	17,000	17,300	17,210	0.12	27	62K	1B
1403/04/18	18,400	17,010	18,500	17,190	(1.72)	39	176K	3B
1403/04/17	17,510	17,450	17,800	17,490	0.23	55	214K	4B
1403/04/16	17,450	17,450	17,450	17,450	5.95	39	205K	4B
1403/04/13	16,540	16,380	16,970	16,470	0.55	407	372K	6B
1403/04/12	16,360	15,910	16,400	16,380	5.81	45	119K	2B
1403/04/11	14,980	14,980	15,600	15,480	0.26	42	148K	2B
1403/04/10	16,600	15,040	16,600	15,440	(1.78)	36	327K	5B
1403/04/09	16,340	15,700	16,340	15,720	1.88	11	40K	627M
1403/04/06	15,430	15,160	15,430	15,430	1.98	41	591K	9B
1403/04/04	15,270	15,100	15,270	15,130	0.07	74	167K	3B
1403/04/03	15,170	15,080	15,300	15,120	0.67	102	365K	6B
1403/04/02	14,690	14,690	15,260	15,020	0.27	20	229K	3B
1403/03/30	15,050	14,960	15,080	14,980	1.28	30	439K	7B
1403/03/29	15,020	14,730	15,020	14,790	(1.6)	57	203K	3B
1403/03/27	15,040	15,030	15,100	15,030	(1.96)	71	971K	15B
1403/03/26	15,850	15,230	15,850	15,330	(1.35)	42	202K	3B
1403/03/23	15,950	15,520	15,950	15,540	(0.77)	26	55K	859M
1403/03/22	15,650	15,630	16,000	15,660	(1.76)	32	135K	2B
1403/03/21	15,820	15,770	15,970	15,940	1.72	35	62K	994M
1403/03/20	16,030	15,550	16,030	15,670	(1.2)	148	325K	5B
1403/03/19	15,870	15,860	16,000	15,860	(1.98)	62	702K	11B
1403/03/16	16,000	15,820	16,240	16,180	1.51	35	114K	2B
1403/03/13	16,470	15,980	16,470	15,940	(1.3)	58	313K	5B
1403/03/12	16,560	16,090	16,560	16,150	(0.55)	15	19K	306M
1403/03/09	16,700	16,180	16,700	16,240	(0.85)	82	205K	3B
1403/03/08	16,420	16,300	16,420	16,380	1.74	39	84K	1B
1403/03/07	16,100	16,090	16,110	16,100	(1.89)	43	213K	3B
1403/03/06	16,520	16,400	16,520	16,410	(1.91)	33	132K	2B
1403/03/05	16,800	16,500	16,800	16,730	1.52	75	163K	3B
1403/03/01	16,460	16,460	16,480	16,480	1.98	24	52K	865M
1403/02/30	16,220	16,010	16,440	16,160	(3.92)	49	118K	2B
1403/02/29	17,380	16,610	17,380	16,820	1.33	37	54K	915M
1403/02/26	16,310	16,310	16,980	16,600	(2.41)	104	431K	7B
1403/02/25	17,370	16,750	17,370	17,010	0.0	48	189K	3B
1403/02/24	17,200	17,000	17,200	17,010	(0.23)	97	801K	14B
1403/02/23	17,250	17,000	17,300	17,050	0.18	55	218K	4B
1403/02/22	17,020	17,000	17,280	17,020	0.24	60	229K	4B
1403/02/19	16,690	16,690	17,140	16,980	0.0	68	387K	7B
1403/02/18	17,340	16,520	17,340	16,980	0.12	45	275K	5B
1403/02/17	17,150	16,650	17,200	16,960	(0.12)	54	236K	4B
1403/02/16	16,460	16,460	17,180	16,980	(0.76)	61	392K	7B
1403/02/12	17,570	17,070	17,570	17,110	0.23	27	52K	886M
1403/02/11	16,720	16,720	17,300	17,070	0.23	76	932K	16B
1403/02/10	17,900	17,000	17,900	17,030	(1.96)	119	879K	15B
1403/02/09	18,070	16,860	18,070	17,370	(2.09)	93	313K	5B
1403/02/08	18,180	17,690	18,180	17,740	0.23	123	590K	10B
1403/02/05	17,500	17,500	17,910	17,700	0.51	69	257K	5B
1403/02/04	17,630	17,500	17,890	17,610	(1.23)	87	171K	3B
1403/02/03	17,420	17,420	17,980	17,830	(0.34)	61	137K	2B
1403/02/02	18,300	17,500	18,300	17,890	2.17	122	254K	5B
1403/02/01	17,350	17,010	17,560	17,510	6.64	89	196K	3B
1403/01/29	16,410	16,360	16,420	16,420	0.98	54	690K	11B
1403/01/28	16,430	16,150	16,430	16,260	(0.06)	73	244K	4B
1403/01/27	16,270	16,270	16,270	16,270	0.99	9	29K	479M
1403/01/26	16,110	16,110	16,420	16,110	(0.98)	90	530K	9B
1403/01/25	17,440	16,090	17,440	16,270	(5.79)	705	1M	23B
1403/01/21	17,500	17,140	17,500	17,270	0.64	221	170K	3B
1403/01/20	17,570	16,640	17,570	17,160	4.32	62	160K	3B
1403/01/19	16,900	16,110	17,000	16,450	(2.2)	236	548K	9B
1403/01/18	17,220	16,600	17,590	16,820	(4.92)	205	679K	11B
1403/01/15	18,110	17,550	18,110	17,690	(0.39)	143	320K	6B
1403/01/14	16,810	16,810	18,290	17,760	(1.44)	134	313K	6B
1403/01/11	18,740	17,700	18,750	18,020	(1.21)	116	477K	9B
1403/01/08	18,500	17,990	18,840	18,240	2.13	206	776K	14B
1403/01/07	17,500	17,500	18,470	17,860	0.22	126	568K	10B
1403/01/06	17,900	17,600	18,600	17,820	0.22	249	975K	17B
1403/01/05	17,490	17,430	18,100	17,780	4.28	147	421K	7B
1402/12/28	16,870	16,390	17,500	17,050	2.59	209	2M	29B
1402/12/27	16,360	16,360	17,200	16,620	(0.18)	157	522K	9B
1402/12/26	17,180	16,010	17,300	16,650	(3.14)	268	757K	13B
1402/12/23	19,500	17,080	19,500	17,190	(6.37)	160	727K	12B
1402/12/15	19,500	19,000	19,790	19,380	0.31	176	344K	7B
1402/12/14	19,650	18,600	19,780	19,320	(1.02)	115	270K	5B
1402/12/13	19,690	19,150	19,900	19,520	1.88	184	421K	8B
1402/12/12	18,880	18,880	19,760	19,160	3.23	152	423K	8B
1402/12/09	18,240	18,240	18,980	18,560	2.48	84	197K	4B
1402/12/08	18,700	18,020	19,250	18,110	(3.05)	173	490K	9B
1402/12/07	18,260	18,260	19,930	18,680	(0.21)	102	186K	3B
1402/12/05	18,950	18,540	19,420	18,720	(2.45)	96	102K	2B
1402/12/02	19,930	18,930	19,930	19,190	(0.98)	110	236K	5B
1402/12/01	19,870	19,020	19,940	19,380	(0.72)	153	277K	5B
1402/11/30	19,290	19,200	19,880	19,520	2.36	102	183K	4B
1402/11/29	19,100	18,650	19,250	19,070	0.95	122	169K	3B
1402/11/28	18,500	18,400	19,180	18,890	0.27	170	509K	10B
1402/11/25	18,370	18,370	19,450	18,840	(1.41)	178	781K	15B
1402/11/24	19,890	18,300	19,890	19,110	(1.39)	294	881K	17B
1402/11/23	21,050	18,900	21,050	19,380	(3.77)	744	3M	60B
1402/11/21	19,500	19,500	20,470	20,140	5.22	690	4M	77B
1402/11/18	18,120	18,120	19,510	19,140	4.88	322	2M	32B
1402/11/17	19,080	18,000	19,080	18,250	(1.08)	109	270K	5B
1402/11/16	19,000	18,210	19,000	18,450	(0.81)	136	283K	5B
1402/11/15	19,000	18,400	19,500	18,600	(1.59)	88	158K	3B
1402/11/14	19,590	18,550	19,620	18,900	(0.26)	112	262K	5B
1402/11/11	19,500	18,590	19,770	18,950	1.99	105	159K	3B
1402/11/10	19,000	18,300	19,000	18,580	(0.38)	123	201K	4B
1402/11/09	18,700	18,360	18,870	18,650	(0.37)	77	205K	4B
1402/11/08	18,600	18,500	19,300	18,720	(1.89)	124	219K	4B
1402/11/07	18,890	18,890	19,780	19,080	2.58	190	526K	10B
1402/11/04	19,050	18,100	19,060	18,600	3.28	118	353K	7B
1402/11/03	19,000	17,660	19,000	18,010	(5.11)	258	463K	8B
1402/11/02	20,050	18,850	20,050	18,980	(1.2)	140	339K	6B
1402/11/01	19,450	19,060	19,700	19,210	(3.66)	217	424K	8B
1402/10/30	19,500	19,500	20,230	19,940	(0.3)	149	423K	8B
1402/10/27	20,850	19,750	20,850	20,000	(1.23)	126	187K	4B
1402/10/26	20,400	20,000	20,700	20,250	(2.41)	206	504K	10B
1402/10/25	21,150	20,600	21,150	20,750	(0.72)	187	533K	11B
1402/10/24	21,200	20,550	21,200	20,900	0.72	153	348K	7B
1402/10/23	20,200	20,200	21,050	20,750	(0.48)	232	730K	15B
1402/10/20	20,650	20,500	21,150	20,850	(1.42)	241	623K	13B
1402/10/19	21,350	20,550	21,400	21,150	(0.24)	217	434K	9B
1402/10/18	21,350	20,900	21,350	21,200	0.47	365	1M	24B
1402/10/17	21,300	20,600	21,300	21,100	1.93	229	700K	15B
1402/10/16	20,500	19,800	21,250	20,700	1.57	206	582K	12B
1402/10/13	20,530	20,070	20,980	20,380	(1.97)	236	532K	11B
1402/10/12	20,150	20,150	21,350	20,790	3.79	700	1M	30B
1402/10/11	20,780	19,710	20,780	20,030	0.45	204	528K	11B
1402/10/10	20,270	19,750	20,270	19,940	(0.89)	149	423K	8B
1402/10/09	20,200	19,850	20,580	20,120	1.36	201	366K	7B
1402/10/06	19,350	19,350	20,200	19,850	0.25	238	583K	12B
1402/10/05	20,550	19,350	20,800	19,800	(4.58)	468	1M	20B
1402/10/04	20,350	20,350	21,050	20,750	(1.19)	154	365K	8B
1402/10/03	20,700	20,500	21,300	21,000	0.24	269	910K	19B
1402/10/02	21,550	20,700	21,550	20,950	(1.18)	348	799K	17B
1402/09/29	21,600	21,100	21,600	21,200	(0.7)	280	717K	15B
1402/09/28	21,200	21,000	21,950	21,350	1.67	1,105	3M	68B
1402/09/27	20,600	20,600	21,500	21,000	2.69	344	2M	32B
1402/09/25	20,400	20,300	20,700	20,450	0.74	186	343K	7B
1402/09/22	19,900	19,900	20,700	20,300	1.00	244	608K	12B
1402/09/21	19,750	19,750	20,250	20,100	0.0	142	346K	7B
1402/09/20	19,700	19,700	20,250	20,100	1.52	153	401K	8B
1402/09/19	20,250	19,500	20,250	19,800	(2.94)	417	1M	29B
1402/09/18	20,900	19,850	20,900	20,400	(0.24)	467	2M	49B
1402/09/15	20,860	20,100	21,250	20,450	2.71	949	5M	105B
1402/09/14	18,630	18,630	20,250	19,910	5.18	553	4M	82B
1402/09/13	19,650	18,550	19,830	18,930	(0.89)	340	2M	30B
1402/09/12	19,110	18,820	19,400	19,100	3.02	208	558K	11B
1402/09/11	18,350	18,220	18,940	18,540	0.87	279	845K	16B
1402/09/08	19,070	18,250	19,070	18,380	(0.54)	258	1M	27B
1402/09/07	19,040	18,220	19,250	18,480	(2.94)	226	561K	10B
1402/09/06	19,500	18,750	19,880	19,040	(2.26)	194	614K	12B
1402/09/05	20,080	19,170	20,080	19,480	(1.32)	197	390K	8B
1402/09/04	19,880	19,300	20,110	19,740	2.23	247	801K	16B
1402/09/01	19,000	18,500	19,850	19,310	(0.82)	205	414K	8B
1402/08/30	19,770	19,020	20,170	19,470	(1.47)	277	630K	12B
1402/08/29	19,800	19,320	20,200	19,760	0.20	363	2M	33B
1402/08/28	19,150	18,650	19,830	19,720	6.36	414	2M	44B
1402/08/27	18,110	18,110	18,900	18,540	(0.43)	84	272K	5B
1402/08/24	18,290	18,290	18,880	18,620	(1.06)	171	398K	7B
1402/08/23	19,170	18,450	19,300	18,820	(1.93)	242	828K	16B
1402/08/22	18,910	18,810	19,610	19,190	3.95	353	1M	25B
1402/08/21	17,470	17,240	18,860	18,460	4.71	837	3M	61B
1402/08/20	18,490	17,400	18,490	17,630	(2.22)	207	767K	14B
1402/08/17	18,900	17,690	18,900	18,030	0.11	252	771K	14B
1402/08/16	17,950	17,360	18,250	18,010	2.56	324	985K	18B
1402/08/15	18,310	17,330	18,310	17,560	1.33	217	692K	12B
1402/08/14	18,090	17,030	18,090	17,330	1.17	227	658K	11B
1402/08/13	17,930	16,950	17,930	17,130	2.15	153	603K	10B
1402/08/10	16,850	16,640	16,930	16,770	(3.12)	76	95K	2B
1402/08/09	18,010	16,850	18,010	17,310	(2.42)	139	354K	6B
1402/08/08	17,950	17,000	17,950	17,740	3.56	137	474K	8B
1402/08/07	17,100	16,820	17,400	17,130	2.57	103	298K	5B
1402/08/06	17,900	16,700	17,900	16,700	(6.96)	317	3M	49B
1402/08/03	17,900	17,810	18,080	17,950	(1.7)	104	336K	6B
1402/08/02	19,200	17,960	19,200	18,260	(5.44)	169	686K	13B
1402/08/01	20,000	19,010	20,000	19,310	(2.77)	193	406K	8B
1402/07/30	20,280	19,580	20,280	19,860	1.07	193	451K	9B
1402/07/29	19,280	19,280	19,800	19,650	1.92	47	167K	3B
1402/07/26	18,600	18,490	19,680	19,280	(0.16)	189	333K	6B
1402/07/25	18,850	18,850	19,650	19,310	1.52	69	200K	4B
1402/07/24	18,530	18,530	19,350	19,020	2.76	98	154K	3B
1402/07/23	18,900	18,200	18,900	18,510	0.38	98	245K	5B
1402/07/22	19,100	18,290	19,100	18,440	(4.95)	169	458K	8B
1402/07/19	19,500	19,150	19,750	19,400	2.11	82	252K	5B
1402/07/16	20,300	18,900	20,300	19,000	(6.4)	342	984K	19B
1402/07/15	21,050	20,050	21,050	20,300	(2.87)	260	842K	17B
1402/07/12	20,600	20,500	21,300	20,900	0.97	220	437K	9B
1402/07/10	20,300	20,300	21,100	20,700	(0.72)	150	860K	18B
1402/07/09	21,000	20,050	21,650	20,850	(1.65)	211	876K	18B
1402/07/08	21,450	21,000	21,600	21,200	(0.93)	110	212K	4B
1402/07/05	22,000	21,100	22,000	21,400	(1.61)	171	432K	9B
1402/07/04	21,900	21,550	21,900	21,750	1.40	225	450K	10B
1402/07/03	21,650	21,150	21,700	21,450	2.14	350	1M	29B
1402/07/01	20,400	20,400	21,400	21,000	1.20	55	152K	3B
1402/06/29	20,750	20,500	21,000	20,750	(1.66)	67	96K	2B
1402/06/28	21,300	20,500	21,450	21,100	0.24	91	232K	5B
1402/06/27	21,450	20,500	21,500	21,050	(1.17)	121	209K	4B
1402/06/26	21,200	21,200	21,750	21,300	2.16	81	234K	5B
1402/06/20	20,600	20,600	21,200	20,850	0.0	149	620K	13B
1402/06/19	20,550	20,500	21,400	20,850	0.0	110	366K	8B
1402/06/18	20,800	20,600	21,300	20,850	(2.57)	129	275K	6B
1402/06/14	21,500	21,000	21,800	21,400	0.94	173	386K	8B
1402/06/13	21,800	20,800	21,800	21,200	(1.85)	230	715K	15B
1402/06/12	22,550	20,800	22,550	21,600	(2.7)	202	332K	7B
1402/06/11	21,550	21,550	22,750	22,200	(1.77)	99	168K	4B
1402/06/08	22,900	22,100	23,600	22,600	2.03	220	861K	19B
1402/06/07	21,500	21,500	22,750	22,150	(1.56)	164	465K	10B
1402/06/06	22,700	22,000	22,900	22,500	(0.22)	192	334K	8B
1402/06/05	22,650	22,000	22,700	22,550	4.64	151	500K	11B
1402/06/04	20,800	20,800	21,850	21,550	4.87	109	138K	3B
1402/06/01	20,700	20,200	21,300	20,550	1.48	113	135K	3B
1402/05/31	21,200	19,950	21,200	20,250	(3.11)	301	392K	8B
1402/05/30	19,350	19,350	21,300	20,900	4.76	164	304K	6B
1402/05/29	19,700	19,500	20,650	19,950	(0.75)	164	247K	5B
1402/05/28	20,750	19,850	21,000	20,100	(4.96)	244	524K	11B
1402/05/25	22,150	20,800	22,150	21,150	(0.7)	106	122K	3B
1402/05/24	20,900	20,900	22,050	21,300	(2.29)	131	234K	5B
1402/05/23	21,650	21,550	22,150	21,800	1.16	156	312K	7B
1402/05/22	20,750	20,550	21,950	21,550	(1.15)	151	432K	9B
1402/05/21	23,950	21,450	23,950	21,800	(5.42)	181	338K	7B
1402/05/18	24,200	22,700	24,200	23,050	(0.86)	130	202K	5B
1402/05/17	24,950	23,000	24,950	23,250	(4.32)	465	526K	12B
1402/05/16	24,450	23,850	25,200	24,300	(2.8)	515	1M	24B
1402/05/15	24,600	24,400	25,550	25,000	3.73	1,244	3M	69B
1402/05/14	23,600	22,850	24,350	24,100	5.70	372	3M	66B
1402/05/10	23,700	22,500	23,700	22,800	1.56	186	183K	4B
1402/05/09	23,450	21,900	23,450	22,450	0.22	177	417K	9B
1402/05/08	23,800	21,950	23,800	22,400	(4.27)	585	838K	19B
1402/05/07	24,700	22,950	24,700	23,400	(1.47)	151	255K	6B
1402/05/04	24,600	23,300	24,600	23,750	1.93	144	187K	4B
1402/05/03	24,400	23,050	24,500	23,300	(1.69)	187	507K	12B
1402/05/02	24,300	23,300	24,300	23,700	3.27	122	245K	6B
1402/05/01	22,300	22,300	23,200	22,950	0.66	133	250K	6B
1402/04/31	23,900	22,300	23,900	22,800	(2.77)	130	230K	5B
1402/04/28	23,800	22,900	23,850	23,450	3.76	191	793K	19B
1402/04/27	22,700	21,750	22,800	22,600	5.85	190	397K	9B
1402/04/26	22,850	21,200	22,850	21,350	(6.15)	289	2M	32B
1402/04/25	23,450	22,500	23,550	22,750	(5.21)	304	751K	17B
1402/04/24	25,850	23,600	25,850	24,000	(3.23)	468	1M	36B
1402/04/21	26,900	24,700	26,900	24,800	(6.59)	377	2M	41B
1402/04/20	27,650	25,300	27,650	26,550	(2.03)	322	1M	28B
1402/04/19	27,800	26,150	27,800	27,100	(1.63)	530	897K	24B
1402/04/18	28,500	26,950	28,500	27,550	(1.43)	628	2M	58B
1402/04/17	28,100	27,100	28,950	27,950	1.45	1,415	4M	117B
1402/04/14	28,000	27,150	28,250	27,550	0.36	837	3M	70B
1402/04/13	28,500	26,900	28,550	27,450	(0.72)	1,832	5M	146B
1402/04/12	28,500	27,400	28,600	27,650	0.0	840	3M	82B
1402/04/11	29,200	26,400	29,200	27,650	(0.54)	798	2M	69B
1402/04/10	28,850	27,350	28,850	27,800	2.58	729	1M	37B
1402/04/07	27,750	26,450	27,750	27,100	4.03	1,008	2M	61B
1402/04/06	25,800	24,800	26,800	26,050	3.17	547	2M	56B
1402/04/05	24,750	24,750	25,550	25,250	1.00	160	316K	8B
1402/04/04	25,700	24,550	25,950	25,000	0.20	154	297K	7B
1402/04/03	26,400	24,600	26,400	24,950	(1.96)	187	324K	8B
1402/03/31	25,500	25,000	26,250	25,450	0.0	259	559K	14B
1402/03/30	25,550	24,850	26,350	25,450	(1.93)	413	1M	26B
1402/03/29	26,500	25,450	26,750	25,950	0.39	101	538K	14B
1402/03/28	27,350	24,900	27,350	25,850	(2.27)	129	419K	11B
1402/03/27	27,450	26,050	27,450	26,450	1.73	149	356K	9B
1402/03/24	26,000	25,500	26,250	26,000	3.59	203	822K	21B
1402/03/23	25,600	24,350	25,900	25,100	(3.65)	264	448K	11B
1402/03/22	28,750	25,550	28,750	26,050	(5.1)	376	2M	50B
1402/03/21	28,400	26,600	29,400	27,450	(1.44)	436	1M	29B
1402/03/20	29,650	26,600	29,650	27,850	0.18	480	1M	33B
1402/03/17	26,700	26,700	28,500	27,800	0.0	208	349K	10B
1402/03/16	28,200	26,700	28,900	27,800	(2.8)	466	711K	20B
1402/03/13	28,000	27,200	29,200	28,600	4.76	1,152	3M	88B
1402/03/10	27,300	27,150	27,300	27,300	6.85	247	2M	58B
1402/03/07	26,050	25,500	26,050	25,550	(3.77)	15	47K	1B
1402/03/06	27,000	26,150	27,000	26,550	(4.15)	369	656K	17B
1402/03/03	28,950	27,350	28,950	27,700	(1.6)	355	621K	17B
1402/03/02	29,300	27,600	29,300	28,150	1.44	338	923K	26B
1402/03/01	27,400	27,000	28,500	27,750	1.65	238	529K	15B
1402/02/31	28,250	26,750	28,250	27,300	(2.33)	330	673K	18B
1402/02/30	28,600	27,150	29,450	27,950	(2.78)	346	644K	18B
1402/02/27	27,800	27,700	29,450	28,750	(0.52)	362	643K	18B
1402/02/25	30,350	28,350	30,450	28,900	(4.46)	585	1M	39B
1402/02/24	28,400	28,350	31,600	30,250	2.20	658	2M	64B
1402/02/23	30,150	29,600	30,800	29,600	(6.92)	442	3M	75B
1402/02/20	34,650	30,150	34,650	31,800	(1.85)	673	1M	46B
1402/02/19	29,450	29,450	33,850	32,400	2.37	851	2M	71B
1402/02/18	31,650	31,650	32,500	31,650	(6.91)	523	2M	63B
1402/02/17	35,900	34,000	35,900	34,000	(6.98)	639	3M	96B
1402/02/16	36,850	34,650	36,850	36,550	6.10	1,454	4M	133B
1402/02/13	34,000	32,950	35,250	34,450	4.55	2,160	6M	196B
1402/02/12	32,950	31,900	32,950	32,950	6.98	806	5M	172B
1402/02/06	32,000	30,650	33,200	32,550	2.36	949	3M	89B
1402/02/05	31,500	30,600	32,100	31,800	6.00	900	3M	88B
1402/02/04	30,600	28,050	31,350	30,000	(0.17)	1,213	3M	76B
1402/01/30	28,700	28,700	30,100	30,050	6.75	1,102	5M	148B
1402/01/29	27,900	27,700	29,000	28,150	1.62	437	1M	37B
1402/01/28	27,550	27,050	28,500	27,700	(0.89)	567	2M	45B
1402/01/27	28,250	27,300	29,100	27,950	0.90	457	982K	27B
1402/01/26	26,000	26,000	28,050	27,700	5.52	704	2M	69B
1402/01/22	26,700	25,100	26,700	26,250	0.0	282	397K	10B
1402/01/21	26,900	25,550	27,400	26,250	(2.42)	900	1M	28B
1402/01/20	27,400	26,450	27,750	26,900	(2.89)	1,071	1M	40B
1402/01/19	27,400	25,600	28,650	27,700	1.28	592	956K	26B
1402/01/16	27,900	26,550	28,000	27,350	3.60	1,472	4M	99B
1402/01/15	25,500	24,550	26,750	26,400	5.60	657	5M	124B
1402/01/14	23,700	23,700	25,950	25,000	1.01	372	681K	17B
1402/01/09	25,000	23,950	25,500	24,750	(2.56)	983	1M	26B
1402/01/08	26,400	24,800	26,400	25,400	2.83	269	563K	14B
1402/01/06	24,000	23,600	24,800	23,850	0.0	26	35K	832M
1402/01/05	23,650	21,850	24,400	23,850	4.38	211	540K	13B
1401/12/28	22,300	21,850	23,600	22,850	3.16	458	2M	40B
1401/12/27	22,100	21,800	22,300	22,150	3.75	163	314K	7B
1401/12/24	21,350	20,900	21,800	21,350	2.15	162	893K	19B
1401/12/23	20,850	20,800	21,100	20,900	(0.48)	299	390K	8B
1401/12/22	21,450	20,750	21,450	21,000	0.48	65	149K	3B
1401/12/21	21,250	20,500	21,300	20,900	(3.46)	105	181K	4B
1401/12/20	22,200	21,350	22,300	21,650	0.0	232	324K	7B
1401/12/16	21,350	21,300	21,950	21,650	3.59	120	242K	5B
1401/12/15	21,050	20,550	21,900	20,900	(1.42)	306	812K	17B
1401/12/14	22,000	20,600	22,000	21,200	0.95	128	339K	7B
1401/12/13	22,000	20,750	22,000	21,000	(1.41)	180	468K	10B
1401/12/10	22,850	20,500	22,850	21,300	(2.74)	368	924K	20B
1401/12/09	22,450	21,550	22,450	21,900	(2.01)	212	893K	20B
1401/12/08	22,550	22,000	22,850	22,350	(4.49)	244	1M	32B
1401/12/07	23,700	22,600	24,600	23,400	(0.85)	534	4M	92B
1401/12/06	22,500	22,250	24,050	23,600	4.89	784	18M	413B
1401/12/03	23,950	22,400	23,950	22,500	(6.44)	303	4M	83B
1401/12/02	23,550	22,800	24,700	24,050	3.89	243	2M	45B
1401/12/01	22,700	21,950	23,200	23,150	6.68	176	3M	68B
1401/11/30	21,550	21,550	22,300	21,700	(1.14)	102	479K	10B
1401/11/26	22,200	21,700	22,600	21,950	(2.66)	55	132K	3B
1401/11/25	22,100	21,350	23,250	22,550	0.45	134	940K	21B
1401/11/24	21,700	21,050	22,950	22,450	2.28	217	522K	12B
1401/11/23	22,100	21,700	22,400	21,950	0.92	115	362K	8B
1401/11/19	21,000	21,000	22,350	21,750	1.16	291	795K	17B
1401/11/18	22,200	20,950	22,350	21,500	0.94	211	462K	10B
1401/11/17	22,500	21,000	22,500	21,300	(2.29)	180	508K	11B
1401/11/16	22,200	21,050	22,400	21,800	(1.36)	171	602K	13B
1401/11/12	22,500	21,650	22,700	22,100	(2.64)	177	729K	16B
1401/11/11	21,650	21,650	22,800	22,700	6.32	297	3M	74B
1401/11/10	20,000	20,000	21,800	21,350	1.18	240	966K	21B
1401/11/09	22,950	20,950	22,950	21,100	(6.22)	287	3M	63B
1401/11/08	21,850	21,850	23,550	22,500	(1.32)	167	618K	14B
1401/11/05	23,850	22,350	24,450	22,800	(4.6)	201	899K	21B
1401/11/04	25,200	23,250	25,750	23,900	(4.4)	281	979K	23B
1401/11/03	26,200	24,150	26,200	25,000	(0.4)	176	722K	18B
1401/11/02	24,750	24,750	26,800	25,100	(0.79)	221	1M	26B
1401/11/01	26,200	24,600	27,500	25,300	(4.17)	486	3M	63B
1401/10/28	25,700	25,250	26,950	26,400	1.54	239	746K	20B
1401/10/27	27,400	24,650	27,400	26,000	0.78	328	1M	29B
1401/10/26	25,900	25,350	25,900	25,800	6.39	410	2M	43B
1401/10/24	22,500	22,500	24,800	24,250	4.53	278	3M	69B
1401/10/21	24,200	22,600	24,200	23,200	(3.93)	323	1M	34B
1401/10/20	24,000	23,300	24,900	24,150	(0.21)	431	2M	52B
1401/10/19	25,400	23,300	25,400	24,200	(0.62)	578	4M	106B
1401/10/18	24,550	23,600	24,550	24,350	6.10	837	6M	146B
1401/10/17	22,600	22,600	23,600	22,950	3.85	413	10M	239B
1401/10/14	21,850	21,300	23,450	22,100	(0.23)	275	4M	90B
1401/10/13	22,750	21,100	23,250	22,150	(1.12)	341	2M	36B
1401/10/12	21,700	21,500	22,650	22,400	5.66	828	8M	178B
1401/10/11	20,600	20,600	21,750	21,200	1.68	207	1M	25B
1401/10/10	21,600	20,250	21,650	20,850	(3.7)	219	740K	15B
1401/10/07	21,700	20,450	22,450	21,650	1.17	460	2M	48B
1401/10/05	22,300	21,000	22,900	21,400	(4.04)	407	2M	36B
1401/10/04	23,350	21,650	23,350	22,300	1.36	450	1M	32B
1401/10/03	20,950	20,950	22,000	22,000	6.80	497	8M	178B
1401/09/30	21,400	20,450	21,400	20,600	0.49	117	236K	5B
1401/09/29	20,950	20,100	21,800	20,500	(5.09)	305	1M	28B
1401/09/28	22,550	21,100	22,550	21,600	(1.37)	260	1M	26B
1401/09/27	22,450	21,450	22,500	21,900	3.79	350	894K	20B
1401/09/26	20,850	20,650	21,900	21,100	3.08	587	2M	53B
1401/09/23	21,290	20,010	21,290	20,470	(1.16)	213	622K	13B
1401/09/22	20,050	19,360	20,820	20,710	6.42	298	2M	47B
1401/09/21	19,480	18,710	19,940	19,460	1.94	239	3M	50B
1401/09/20	19,500	18,220	19,500	19,090	(1.75)	168	584K	11B
1401/09/19	19,900	18,870	19,900	19,430	4.13	446	975K	19B
1401/09/16	18,690	18,000	18,780	18,660	6.26	334	5M	93B
1401/09/15	16,410	16,410	17,710	17,560	6.04	170	3M	53B
1401/09/14	16,700	16,350	16,900	16,560	0.06	133	319K	5B
1401/09/13	16,650	16,460	16,900	16,550	1.91	145	845K	14B
1401/09/12	15,650	15,520	16,980	16,240	0.50	226	2M	31B
1401/09/09	16,400	15,600	17,150	16,160	(0.37)	314	1M	18B
1401/09/08	16,480	16,050	16,480	16,220	0.06	70	170K	3B
1401/09/05	15,780	15,750	16,750	16,210	(0.49)	101	423K	7B
1401/09/02	16,650	15,800	16,700	16,290	(0.06)	60	123K	2B
1401/09/01	16,770	15,740	16,920	16,300	0.25	72	267K	4B
1401/08/30	16,270	16,270	17,170	16,260	0.62	103	237K	4B
1401/08/29	15,670	15,670	16,900	16,160	0.44	106	433K	7B
1401/08/28	16,010	15,460	16,190	16,090	0.0	105	475K	8B
1401/08/25	15,470	15,470	16,470	16,090	(0.62)	180	713K	11B
1401/08/24	15,850	15,500	16,300	16,190	(0.43)	112	206K	3B
1401/08/23	15,710	15,710	16,760	16,260	(0.67)	188	483K	8B
1401/08/22	16,070	15,820	16,870	16,370	(0.18)	69	167K	3B
1401/08/21	16,310	15,610	17,290	16,400	0.06	238	938K	15B
1401/08/18	16,290	16,070	16,660	16,390	4.00	355	1M	17B
1401/08/17	15,500	15,320	16,010	15,760	5.28	366	2M	25B
1401/08/16	14,390	14,240	15,200	14,970	5.35	249	1M	21B
1401/08/15	14,170	14,000	14,470	14,210	(0.56)	140	824K	12B
1401/08/14	14,410	14,170	14,800	14,290	0.42	127	463K	7B
1401/08/11	14,690	14,020	14,690	14,230	0.0	43	86K	1B
1401/08/10	14,490	14,210	15,050	14,230	0.14	77	327K	5B
1401/08/09	13,930	13,930	14,590	14,210	0.0	61	145K	2B
1401/08/08	14,490	13,860	14,490	14,210	0.07	93	331K	5B
1401/08/07	14,400	13,530	14,600	14,200	0.0	82	190K	3B
1401/08/04	14,620	13,480	14,680	14,200	0.50	168	301K	4B
1401/08/03	14,130	14,090	15,130	14,130	(6.73)	257	1M	20B
1401/08/02	14,950	14,590	14,950	15,150	(0.59)	94	160K	2B
1401/08/01	15,120	14,910	15,600	15,240	(0.26)	80	234K	4B
1401/07/30	14,710	14,710	15,960	15,280	0.07	60	76K	1B
1401/07/27	14,650	14,650	15,600	15,270	0.0	93	172K	3B
1401/07/26	15,090	14,830	15,910	15,270	0.13	137	284K	4B
1401/07/25	15,000	14,850	15,200	15,250	(0.46)	83	178K	3B
1401/07/24	15,410	14,720	15,410	15,320	(1.61)	145	425K	6B
1401/07/23	15,500	15,010	15,700	15,570	(0.64)	126	237K	4B
1401/07/20	15,990	15,200	16,140	15,670	(1.07)	159	468K	7B
1401/07/19	15,840	15,570	16,370	15,840	(0.13)	147	369K	6B
1401/07/18	15,940	15,060	15,940	15,860	(0.5)	133	196K	3B
1401/07/17	16,700	15,560	16,700	15,940	(4.55)	267	798K	13B
1401/07/16	16,980	16,380	17,100	16,700	(1.65)	214	784K	13B
1401/07/12	17,010	16,630	17,010	16,980	(0.18)	85	127K	2B
1401/07/11	17,020	16,710	17,270	17,010	(0.06)	75	101K	2B
1401/07/10	17,040	16,860	17,290	17,020	(0.12)	88	268K	5B
1401/07/09	17,290	16,430	17,970	17,040	(1.45)	404	1M	18B
1401/07/06	17,210	17,190	17,720	17,290	0.64	90	355K	6B
1401/07/04	17,100	16,810	17,520	17,180	0.47	248	658K	11B
1401/07/02	17,350	16,610	17,830	17,100	(1.38)	195	434K	7B
1401/06/30	17,710	17,000	17,920	17,340	1.52	294	545K	10B
1401/06/29	17,500	16,640	17,500	17,080	(1.16)	254	428K	7B
1401/06/28	17,750	16,890	17,750	17,280	(2.76)	409	2M	27B
1401/06/27	18,480	17,550	18,480	17,770	(3.79)	571	2M	27B
1401/06/23	18,900	18,120	18,900	18,470	(1.12)	456	782K	14B
1401/06/22	18,950	18,400	18,960	18,680	1.74	581	1M	19B
1401/06/21	18,310	17,910	18,990	18,360	(2.5)	744	1M	25B
1401/06/20	18,770	18,740	19,300	18,830	(6.55)	1,602	5M	99B
1401/06/19	20,840	19,100	20,840	20,150	3.44	4,347	22M	438B
1401/06/16	19,480	19,480	19,480	19,480	6.99	109	2M	31B
1401/06/15	19,015	16,550	19,015	18,208	1720.80	230	60M	1T