Name: شرکت لیزینگ آریا دانا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شرکت لیزینگ آریا دانا
ولانا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	5,120	4,930	5,120	5,110	2.61	164	8M	38B
1405/06/28	5,010	4,760	5,010	4,980	2.26	180	6M	29B
1405/06/25	4,970	4,690	4,970	4,870	0.83	295	17M	81B
1405/06/24	4,830	4,830	4,830	4,830	2.99	80	5M	26B
1405/06/23	4,530	4,530	4,800	4,690	0.43	237	8M	38B
1405/06/22	4,680	4,560	4,680	4,670	2.64	161	8M	36B
1405/06/21	4,520	4,410	4,580	4,550	2.25	209	11M	52B
1405/06/18	4,390	4,390	4,590	4,450	(1.55)	392	16M	71B
1405/06/17	4,540	4,410	4,670	4,520	(0.44)	194	8M	37B
1405/06/16	4,550	4,500	4,550	4,540	2.71	193	9M	42B
1405/06/15	4,420	4,420	4,420	4,420	2.79	74	6M	26B
1405/06/14	4,210	4,210	4,440	4,300	(0.69)	396	21M	92B
1405/06/11	4,330	4,330	4,330	4,330	(2.91)	8	197K	852M
1405/06/10	4,430	4,430	4,680	4,460	(2.19)	196	7M	30B
1405/06/09	4,800	4,540	4,800	4,560	(2.56)	68	2M	11B
1405/06/08	4,700	4,580	4,700	4,680	2.41	113	5M	23B
1405/06/07	4,700	4,580	4,700	4,680	2.41	113	5M	23B
1405/06/04	4,570	4,510	4,570	4,570	2.93	142	5M	23B
1405/06/03	4,410	4,390	4,440	4,440	2.78	65	1M	6B
1405/06/02	4,330	4,240	4,330	4,320	2.61	169	7M	31B
1405/06/01	4,210	4,170	4,210	4,210	2.93	175	12M	49B
1405/05/31	4,090	4,090	4,090	4,090	2.76	80	4M	18B
1405/05/28	3,980	3,980	3,980	3,980	2.84	27	1M	4B
1405/05/27	3,870	3,850	3,870	3,870	2.93	78	6M	22B
1405/05/26	3,700	3,680	3,850	3,780	1.07	580	37M	138B
1405/05/25	3,790	3,630	3,810	3,740	1.08	124	6M	23B
1405/05/24	3,700	3,700	3,700	3,700	(2.89)	36	1M	5B
1405/05/21	3,980	3,780	3,980	3,810	(2.06)	101	7M	27B
1405/05/20	3,980	3,780	3,980	3,810	(2.06)	101	7M	27B
1405/05/19	3,880	3,780	3,900	3,890	2.64	192	12M	45B
1405/05/18	3,790	3,790	3,790	3,790	2.99	51	4M	15B
1405/05/17	3,680	3,680	3,680	3,680	2.79	17	967K	4B
1405/05/14	3,580	3,580	3,580	3,580	2.87	6	151K	539M
1405/05/12	3,580	3,580	3,580	3,580	2.87	7	100K	360M
1405/05/11	3,480	3,480	3,480	3,480	2.96	13	347K	1B
1405/04/30	8,890	8,890	9,170	8,920	(2.62)	53	965K	9B
1405/04/29	8,890	8,890	8,890	8,890	(2.95)	2	16K	143M
1405/04/28	8,890	8,890	8,890	8,890	(2.95)	1	11K	100M
1405/04/27	8,890	8,890	8,890	8,890	(2.95)	3	16K	146M
1405/04/24	9,520	9,000	9,540	9,160	(1.19)	32	208K	2B
1405/04/23	9,000	9,000	9,000	9,000	(2.91)	2	20K	176M
1405/04/03	28,700	27,100	28,700	27,800	(0.36)	34	71K	2B
1405/04/01	27,900	27,900	28,300	27,900	(2.96)	22	92K	3B
1405/03/31	28,550	28,550	28,950	28,750	(2.21)	39	108K	3B
1405/03/30	30,250	29,350	30,300	29,400	(2.81)	51	238K	7B
1405/03/27	30,250	30,250	30,300	30,250	(2.89)	54	319K	10B
1405/03/26	31,950	30,200	31,950	31,150	0.16	52	366K	11B
1405/03/25	31,100	31,100	31,100	31,100	2.98	81	616K	19B
1405/03/24	30,200	28,700	30,200	30,200	2.90	140	903K	27B
1405/03/23	29,150	29,150	29,350	29,350	2.98	96	674K	20B
1405/03/20	28,700	28,000	28,700	28,500	2.15	54	301K	9B
1405/03/19	27,900	27,800	27,900	27,900	2.95	10	19K	517M
1405/03/18	27,350	25,850	27,350	27,100	1.88	81	306K	8B
1405/03/17	27,350	27,350	27,350	27,350	2.82	7	14K	392M
1405/03/16	27,350	27,350	27,350	27,350	2.82	2	4K	109M
1405/03/09	26,600	26,600	26,600	26,600	2.90	23	70K	2B
1405/03/06	26,150	26,100	26,200	25,850	1.57	22	35K	915M
1405/03/05	26,150	26,100	26,200	25,850	1.57	22	35K	915M
1405/03/04	25,900	25,900	25,900	25,450	1.19	21	23K	605M
1405/03/03	25,600	25,600	25,600	25,150	1.00	12	20K	517M
1405/03/02	25,200	23,850	25,250	24,900	1.43	29	142K	4B
1404/12/09	25,200	25,200	25,200	24,600	0.20	3	4K	102M
1404/12/06	24,600	24,450	25,000	24,550	(2.58)	11	35K	848M
1404/12/05	25,200	25,200	25,200	25,200	(2.89)	6	28K	698M
1404/12/04	25,050	24,950	26,200	25,950	0.97	27	604K	16B
1404/12/03	25,700	25,700	25,700	25,700	(2.84)	5	17K	444M
1404/12/02	26,450	26,450	26,500	26,450	(2.94)	8	20K	525M
1404/11/29	28,150	27,100	28,150	27,250	(2.33)	12	84K	2B
1404/11/28	28,150	27,800	28,150	27,900	1.27	2	6K	158M
1404/11/27	27,500	27,500	27,550	27,550	2.99	10	20K	545M
1404/11/26	26,750	26,750	26,750	26,750	1.71	1	2K	54M
1404/11/25	26,500	26,200	26,500	26,300	(2.59)	16	45K	1B
1404/11/21	26,900	26,900	28,000	27,000	(2.53)	8	24K	656M
1404/11/20	28,100	27,300	28,100	27,700	(1.25)	15	117K	3B
1404/11/19	28,000	28,000	28,100	28,050	(0.18)	4	61K	2B
1404/11/18	28,450	28,000	28,450	28,100	1.08	9	27K	746M
1404/11/14	27,800	27,800	27,800	27,800	2.96	13	85K	2B
1404/11/13	26,950	26,950	27,000	27,000	2.86	11	31K	828M
1404/11/12	26,250	26,200	26,650	26,250	(2.78)	12	64K	2B
1404/11/11	27,000	27,000	27,000	27,000	(2.88)	24	216K	6B
1404/11/08	27,950	26,550	28,050	27,800	2.02	19	32K	903M
1404/11/07	27,250	27,250	27,300	27,250	(2.85)	23	126K	3B
1404/11/06	28,050	28,050	28,050	28,050	(2.94)	38	366K	10B
1404/11/05	29,000	28,900	29,000	28,900	(2.86)	6	12K	337M
1404/11/04	29,850	29,750	29,850	29,750	(2.94)	26	132K	4B
1404/11/01	31,350	30,550	31,350	30,650	(2.23)	36	93K	3B
1404/10/30	30,250	30,250	32,000	31,350	0.64	22	203K	6B
1404/10/29	32,900	31,150	32,900	31,150	(2.96)	54	395K	12B
1404/10/28	32,050	32,050	32,350	32,100	(2.73)	34	81K	3B
1404/10/24	33,000	33,000	33,000	33,000	(2.94)	4	17K	568M
1404/10/23	34,000	33,950	34,000	34,000	2.72	9	33K	1B
1404/10/22	31,700	31,700	33,600	33,100	1.38	77	751K	25B
1404/10/21	32,600	31,650	33,550	32,650	0.15	55	457K	15B
1404/10/20	33,500	31,650	33,550	32,600	0.0	34	135K	4B
1404/10/17	33,950	32,100	33,950	32,600	(1.36)	30	106K	3B
1404/10/16	32,300	32,300	33,250	33,050	2.32	65	384K	13B
1404/10/15	32,250	32,250	33,700	32,300	(2.71)	91	467K	15B
1404/10/10	33,500	32,150	33,500	33,200	0.61	27	53K	2B
1404/10/09	34,150	32,250	34,150	33,000	(0.6)	101	406K	13B
1404/10/08	32,950	32,200	33,200	33,200	2.95	141	1M	33B
1404/10/07	32,250	31,750	32,250	32,250	2.87	80	500K	16B
1404/10/06	31,350	31,350	31,350	31,350	2.96	28	164K	5B
1404/10/03	30,450	30,450	30,450	30,450	2.87	15	89K	3B
1404/10/02	29,600	29,600	29,600	29,600	2.96	23	280K	8B
1404/10/01	28,550	28,500	29,700	28,750	(1.71)	74	237K	7B
1404/09/30	28,500	28,500	29,850	29,250	0.17	26	24K	717M
1404/09/29	28,200	28,200	29,350	29,200	2.46	28	97K	3B
1404/09/26	28,200	28,200	29,300	28,500	(1.89)	12	20K	576M
1404/09/25	29,550	28,900	30,250	29,050	(2.35)	61	362K	11B
1404/09/24	29,700	29,700	30,250	29,750	(2.78)	115	468K	14B
1404/09/23	30,600	30,550	31,900	30,600	(2.7)	101	623K	19B
1404/09/22	33,000	31,150	33,000	31,450	(2.02)	22	40K	1B
1404/09/19	32,100	31,550	32,100	32,100	2.88	69	333K	11B
1404/09/18	31,200	31,000	31,200	31,200	2.97	79	228K	7B
1404/09/17	30,300	30,300	30,300	30,300	2.89	57	320K	10B
1404/09/16	29,450	29,400	29,450	29,450	2.97	89	546K	16B
1404/09/15	28,600	28,600	28,600	28,600	2.88	38	222K	6B
1404/09/12	27,750	27,750	27,800	27,800	2.96	14	91K	3B
1404/09/11	27,000	27,000	27,000	27,000	(2.88)	21	182K	5B
1404/09/10	28,150	27,800	28,150	27,800	1.65	8	34K	948M
1404/09/09	26,350	26,350	27,950	27,350	0.74	22	30K	831M
1404/09/08	28,600	27,050	28,600	27,150	(2.51)	23	104K	3B
1404/09/05	27,850	27,850	28,700	27,850	(2.96)	40	485K	14B
1404/09/04	28,700	28,350	29,100	28,700	(1.71)	28	57K	2B
1404/09/02	29,900	29,150	29,900	29,200	(2.83)	23	159K	5B
1404/09/01	30,050	30,050	30,050	30,050	(2.91)	7	59K	2B
1404/08/28	32,650	30,750	32,650	30,950	(2.37)	33	121K	4B
1404/08/27	31,700	31,700	31,700	31,700	2.92	9	23K	742M
1404/08/26	30,950	30,100	30,950	30,800	2.50	12	11K	324M
1404/08/25	29,450	29,450	30,200	30,050	2.39	22	35K	1B
1404/08/24	29,400	29,350	29,450	29,350	(2.98)	17	46K	1B
1404/08/21	30,750	29,100	30,750	30,250	1.17	17	10K	309M
1404/08/20	29,900	29,850	29,900	29,900	(2.76)	4	15K	456M
1404/08/19	30,700	30,700	30,800	30,750	1.49	2	10K	308M
1404/08/18	31,000	30,100	31,000	30,300	(2.26)	20	65K	2B
1404/08/17	31,250	31,000	31,250	31,000	2.14	2	2K	54M
1404/08/14	30,350	30,350	30,750	30,350	(2.88)	16	155K	5B
1404/08/13	31,400	31,250	31,800	31,250	(2.95)	18	72K	2B
1404/08/12	32,300	31,850	32,300	32,200	2.55	15	39K	1B
1404/08/11	31,400	31,400	31,400	31,400	(2.94)	32	61K	2B
1404/08/10	32,350	32,350	32,500	32,350	(2.85)	18	36K	1B
1404/08/07	34,300	33,250	34,300	33,300	(2.77)	25	148K	5B
1404/08/06	34,250	34,200	34,350	34,250	(2.28)	13	18K	630M
1404/08/05	35,100	33,400	35,150	35,050	2.64	23	159K	6B
1404/08/04	34,250	34,100	34,450	34,150	(2.84)	10	18K	631M
1404/08/03	36,600	34,750	36,600	35,150	(1.26)	9	30K	1B
1404/07/30	35,950	35,200	35,950	35,600	1.86	20	322K	11B
1404/07/29	33,100	33,100	35,100	34,950	2.49	32	130K	5B
1404/07/28	34,150	34,100	34,600	34,100	(2.99)	56	435K	15B
1404/07/27	35,150	35,150	35,150	35,150	(2.9)	43	420K	15B
1404/07/26	36,250	36,200	36,250	36,200	(2.95)	22	144K	5B
1404/07/23	37,950	35,800	38,000	37,300	1.08	59	174K	7B
1404/07/22	35,450	35,450	37,550	36,900	1.10	57	338K	12B
1404/07/21	36,500	36,500	36,500	36,500	2.96	9	103K	4B
1404/07/20	35,450	35,450	35,450	35,450	2.90	31	383K	14B
1404/07/19	34,450	34,450	34,450	34,450	2.99	4	20K	689M
1404/07/16	32,800	32,700	33,700	33,450	(0.74)	35	192K	6B
1404/07/15	34,000	33,300	34,450	33,700	(1.75)	43	394K	13B
1404/07/14	35,200	35,200	35,200	34,300	0.29	21	65K	2B
1404/07/13	34,700	34,700	35,200	34,200	0.0	10	9K	324M
1404/07/12	33,500	32,750	34,700	34,200	1.48	37	378K	13B
1404/07/09	34,400	34,400	34,400	33,700	0.90	30	174K	6B
1404/07/08	34,100	33,200	34,100	33,400	0.75	29	294K	10B
1404/07/07	34,000	32,200	34,000	33,150	0.30	29	123K	4B
1404/07/06	33,050	33,050	33,050	33,050	2.96	97	2M	61B
1404/07/05	33,050	33,050	33,050	32,100	0.0	9	12K	392M
1404/07/02	32,800	32,800	32,800	32,100	0.78	12	175K	6B
1404/07/01	32,800	32,800	32,800	31,850	0.0	6	12K	396M
1404/06/31	32,800	32,800	32,800	31,850	0.0	8	3K	113M
1404/06/30	31,850	31,850	31,850	31,850	2.91	60	1M	33B
1404/06/29	31,750	31,750	31,750	30,950	0.32	16	85K	3B
1404/06/26	31,700	31,700	31,700	30,850	0.16	12	27K	860M
1404/06/25	31,700	31,700	31,700	30,800	0.0	5	5K	146M
1404/06/24	29,700	29,700	31,500	30,800	0.65	43	196K	6B
1404/06/23	29,800	29,800	30,700	30,600	(0.33)	22	97K	3B
1404/06/22	31,550	29,800	31,550	30,700	0.0	3	3K	103M
1404/06/18	31,500	30,700	31,600	30,700	0.0	11	82K	3B
1404/06/17	31,500	31,500	31,500	30,700	0.33	21	67K	2B
1404/06/16	31,300	31,000	31,300	30,600	0.66	33	149K	5B
1404/06/15	30,700	29,850	30,700	30,400	1.84	56	497K	15B
1404/06/12	30,500	30,050	30,500	29,850	0.67	21	171K	5B
1404/06/11	28,450	28,450	30,150	29,650	1.19	52	332K	10B
1404/06/09	30,400	28,950	30,400	29,300	(1.68)	42	398K	12B
1404/06/08	29,100	29,100	30,650	29,800	(0.5)	29	135K	4B
1404/06/05	28,300	28,300	30,000	29,950	2.74	76	901K	27B
1404/06/04	29,150	29,150	29,200	29,150	(3.0)	55	674K	20B
1404/06/03	29,900	29,900	30,000	30,050	(2.44)	50	533K	16B
1404/06/01	30,800	30,800	32,000	30,800	(2.99)	162	3M	94B
1404/05/29	31,750	31,750	31,750	31,750	(4.94)	13	304K	10B
1404/05/28	32,500	32,500	32,500	33,400	(0.3)	1	50K	2B
1404/05/27	32,600	32,600	32,600	33,500	(0.3)	4	60K	2B
1404/05/21	33,600	33,600	34,500	33,600	(2.89)	102	2M	64B
1404/05/18	34,600	34,600	34,600	34,600	(4.95)	2	15K	535M
1404/05/14	35,350	35,350	35,350	36,400	0.0	1	1K	50M
1404/05/08	35,850	35,850	35,850	36,400	(1.49)	13	270K	10B
1404/04/30	35,900	35,900	35,900	36,950	(0.14)	4	18K	642M
1404/04/29	35,950	35,950	35,950	37,000	(0.13)	4	32K	1B
1404/04/17	37,100	37,100	37,150	37,100	(2.88)	207	5M	172B
1404/04/16	37,150	37,150	37,150	38,200	(0.13)	3	29K	1B
1404/04/10	37,150	37,150	37,150	38,250	0.0	1	1K	52M
1404/03/21	38,750	36,800	38,800	38,250	1.46	72	528K	20B
1404/03/20	36,050	36,050	38,250	37,700	1.48	125	719K	27B
1404/03/19	38,200	37,100	38,200	37,150	(2.75)	138	1M	44B
1404/03/18	36,550	36,200	38,400	38,200	2.41	137	1M	43B
1404/03/17	37,150	37,150	39,350	37,300	(2.48)	176	2M	68B
1404/03/13	38,750	38,750	38,750	38,250	1.59	65	292K	11B
1404/03/12	38,400	37,550	38,400	37,650	0.94	79	198K	8B
1404/03/11	36,100	36,100	38,300	37,300	0.27	237	2M	70B
1404/03/10	37,250	36,200	37,250	37,200	2.76	231	2M	68B
1404/03/07	37,200	37,200	37,200	36,200	0.14	19	27K	1B
1404/03/06	37,000	37,000	37,000	36,150	0.56	18	97K	4B
1404/03/05	36,850	36,850	36,850	35,950	0.42	16	82K	3B
1404/03/04	36,650	36,650	36,650	35,800	0.56	12	96K	4B
1404/03/03	36,600	36,600	36,600	35,600	0.14	16	17K	619M
1404/02/31	36,450	36,450	36,450	35,550	0.42	21	98K	4B
1404/02/30	35,450	33,500	35,450	35,400	2.76	160	1M	48B
1404/02/29	34,450	34,450	34,450	34,450	2.99	98	799K	28B
1404/02/28	34,250	34,250	34,250	33,450	0.45	20	80K	3B
1404/02/27	34,050	34,050	34,050	33,300	0.60	41	114K	4B
1404/02/24	33,700	33,700	33,700	33,100	1.07	32	229K	8B
1404/02/23	33,550	33,550	33,550	32,750	0.46	26	89K	3B
1404/02/22	33,400	33,400	33,400	32,600	0.46	22	84K	3B
1404/02/21	33,250	33,250	33,250	32,450	0.46	36	92K	3B
1404/02/20	33,150	33,150	33,150	32,300	0.31	43	63K	2B
1404/02/17	32,900	32,900	32,900	32,200	0.78	26	183K	6B
1404/02/16	32,850	32,850	32,850	31,950	0.16	28	51K	2B
1404/02/15	32,550	32,550	32,550	31,900	0.79	23	198K	6B
1404/02/14	32,400	32,400	32,400	31,650	0.48	22	103K	3B
1404/02/13	31,550	29,750	31,550	31,500	2.77	138	3M	79B
1404/02/10	31,500	31,500	31,500	30,650	0.16	15	29K	909M
1404/02/09	30,600	30,600	30,600	30,600	2.86	44	708K	22B
1404/02/08	30,050	30,050	30,050	29,750	1.88	29	454K	14B
1404/02/07	29,200	29,200	29,200	29,200	3.00	15	728K	21B
1404/02/06	28,350	28,350	28,350	28,350	2.90	24	867K	25B
1404/02/03	27,700	27,700	27,700	27,550	2.42	20	617K	17B
1404/02/02	26,950	26,950	26,950	26,900	2.67	22	695K	19B
1404/02/01	26,850	26,850	26,850	26,200	0.38	8	111K	3B
1404/01/26	26,100	26,100	26,100	26,100	2.96	28	830K	22B
1404/01/25	25,450	25,450	25,450	25,350	2.42	23	724K	18B
1404/01/24	25,000	25,000	25,000	24,750	1.85	23	568K	14B
1404/01/23	24,450	24,450	24,450	24,300	2.32	20	645K	16B
1404/01/20	23,750	23,700	23,750	23,750	2.81	140	8M	180B
1404/01/19	23,100	23,100	23,100	23,100	2.90	59	4M	98B
1404/01/18	23,050	23,050	23,050	22,450	0.22	14	50K	1B
1404/01/17	22,750	22,750	22,750	22,400	1.36	19	441K	10B
1404/01/16	22,550	22,550	22,550	22,100	0.91	16	282K	6B
1404/01/10	22,500	22,500	22,500	21,900	0.23	14	39K	871M
1404/01/09	22,000	21,000	22,000	21,850	2.10	40	689K	15B
1404/01/06	21,950	21,950	21,950	21,400	0.23	12	54K	1B
1404/01/05	21,900	21,900	21,900	21,350	0.23	12	47K	1B
1403/12/28	21,650	21,650	21,650	21,300	1.19	35	369K	8B
1403/12/27	20,250	20,200	21,400	21,050	1.20	66	607K	13B
1403/12/26	20,500	20,350	20,950	20,800	(0.72)	61	234K	5B
1403/12/25	20,950	20,950	21,650	20,950	(2.78)	138	2M	33B
1403/12/22	20,950	20,950	20,950	21,550	0.0	2	7K	152M
1403/12/21	20,950	20,950	20,950	21,550	0.0	1	15K	314M
1403/12/20	21,050	21,050	21,050	21,550	(0.46)	9	137K	3B
1403/12/19	21,300	21,300	22,000	21,650	(1.37)	48	394K	8B
1403/12/18	21,900	21,900	22,750	21,950	(2.66)	124	1M	29B
1403/12/15	22,550	22,550	23,400	22,550	(2.8)	54	3M	57B
1403/12/14	22,550	22,550	22,550	23,200	0.0	2	5K	113M
1403/12/12	22,050	22,050	22,050	23,200	0.0	4	17K	376M
1403/12/11	22,550	22,550	22,550	23,200	0.0	2	5K	103M
1403/12/07	22,550	22,550	22,550	23,200	0.0	1	5K	113M
1403/12/06	22,550	22,550	22,550	23,200	0.0	5	27K	619M
1403/12/05	22,550	22,550	22,550	23,200	0.0	2	10K	225M
1403/12/04	22,050	22,050	22,050	23,200	0.0	9	17K	382M
1403/12/01	22,550	22,550	22,550	23,200	0.0	3	9K	209M
1403/11/30	22,550	22,550	22,550	23,200	0.0	1	5K	118M
1403/11/29	22,550	22,550	22,550	23,200	0.0	1	2K	56M
1403/11/28	22,550	22,550	22,550	23,200	0.0	2	6K	124M
1403/11/23	22,650	22,650	22,650	23,200	0.0	1	129	3M
1403/11/21	22,650	22,650	22,700	23,200	(0.64)	30	185K	4B
1403/11/17	24,250	22,850	24,250	23,350	(0.85)	41	245K	6B
1403/11/16	23,000	23,000	24,400	23,550	(0.63)	42	310K	7B
1403/11/15	24,000	23,150	24,050	23,700	1.50	41	625K	15B
1403/11/14	24,050	23,000	24,050	23,350	0.0	15	38K	899M
1403/11/13	24,350	23,000	24,350	23,350	(1.48)	130	637K	15B
1403/11/10	23,950	23,950	23,950	23,700	1.72	51	508K	12B
1403/11/08	23,700	23,700	23,700	23,300	1.08	52	308K	7B
1403/11/07	22,500	22,500	23,800	23,050	(0.43)	125	888K	20B
1403/11/06	23,150	23,150	23,150	23,150	(2.94)	37	934K	22B
1403/11/03	23,250	23,250	23,250	23,850	(0.42)	12	89K	2B
1403/11/02	23,250	23,250	23,250	23,950	0.0	4	27K	623M
1403/11/01	23,950	23,950	23,950	23,950	(2.84)	33	1M	24B
1403/10/23	24,700	24,100	24,700	24,650	2.71	213	2M	52B
1403/10/22	24,050	24,050	24,050	24,000	2.78	98	824K	20B
1403/10/19	23,850	23,850	23,850	23,350	0.65	27	189K	4B
1403/10/18	23,800	23,800	23,800	23,200	0.22	19	79K	2B
1403/10/17	23,500	23,500	23,500	23,150	1.31	15	431K	10B
1403/10/16	23,400	23,400	23,400	22,850	0.44	21	128K	3B
1403/10/15	23,300	23,300	23,300	22,750	0.44	19	160K	4B
1403/10/12	23,150	23,150	23,150	22,650	0.67	26	202K	5B
1403/10/11	23,050	23,050	23,050	22,500	0.45	15	111K	3B
1403/10/10	23,000	23,000	23,000	22,400	0.22	24	87K	2B
1403/10/09	22,950	22,950	22,950	22,350	0.22	20	84K	2B
1403/10/08	22,900	22,900	22,900	22,300	0.22	19	65K	1B
1403/10/05	22,700	22,700	22,700	22,250	0.91	27	264K	6B
1403/10/04	22,600	22,600	22,600	22,050	0.46	15	173K	4B
1403/09/14	22,000	22,000	22,000	21,950	2.57	111	861K	19B
1403/09/13	21,750	21,300	21,750	21,400	1.18	95	408K	9B
1403/09/12	20,350	20,350	21,450	21,150	1.44	105	563K	12B
1403/09/11	20,300	20,300	21,150	20,850	(0.24)	45	189K	4B
1403/09/10	21,600	20,500	21,600	20,900	(0.95)	92	493K	10B
1403/09/07	21,500	21,500	21,500	21,100	0.96	56	358K	8B
1403/09/06	20,900	20,600	20,900	20,900	2.96	112	1M	22B
1403/09/05	19,850	19,850	20,750	20,300	0.74	108	476K	10B
1403/09/04	20,700	19,750	20,700	20,150	0.0	80	337K	7B
1403/09/03	19,550	19,550	20,450	20,150	0.0	37	187K	4B
1403/08/30	19,700	19,700	19,800	20,150	(0.74)	34	280K	6B
1403/08/29	20,550	19,900	21,000	20,300	(0.98)	99	453K	9B
1403/08/28	20,050	20,050	21,150	20,500	(0.73)	105	420K	9B
1403/08/27	20,300	20,250	20,350	20,650	(0.96)	70	335K	7B
1403/08/26	20,250	20,200	21,250	20,850	0.97	65	448K	9B
1403/08/23	19,950	19,950	21,150	20,650	0.49	55	176K	4B
1403/08/22	19,950	19,850	21,050	20,550	0.49	54	278K	6B
1403/08/21	19,950	19,950	20,950	20,450	0.0	49	119K	2B
1403/08/20	20,350	20,350	20,850	20,450	(2.39)	182	863K	18B
1403/08/19	20,850	20,850	20,850	20,950	(2.33)	92	742K	15B
1403/08/16	21,400	21,400	21,400	21,450	(2.72)	24	774K	17B
1403/08/15	23,250	21,950	23,250	22,050	(2.43)	42	1M	22B
1403/08/14	22,500	22,500	23,150	22,600	(2.38)	55	739K	17B
1403/08/13	22,500	22,500	22,500	23,150	0.0	1	2K	51M
1403/08/12	22,500	22,500	22,500	23,150	0.0	1	4K	100M
1403/08/09	22,550	22,550	22,550	23,150	(0.22)	3	58K	1B
1403/08/08	22,550	22,550	22,550	23,200	0.0	1	3K	68M
1403/08/07	23,200	22,650	23,200	23,200	(0.43)	22	137K	3B
1403/08/06	23,800	23,000	23,850	23,300	0.43	46	177K	4B
1403/08/05	22,650	22,650	23,950	23,200	(0.43)	43	293K	7B
1403/07/29	22,650	22,650	22,650	23,300	0.0	2	6K	141M
1403/07/28	23,200	23,200	23,200	23,300	(2.51)	27	702K	16B
1403/07/25	23,200	23,200	23,200	23,900	0.0	1	6K	138M
1403/07/24	23,250	23,250	23,250	23,900	(0.21)	5	42K	983M
1403/07/23	23,250	23,250	23,250	23,950	0.0	5	17K	399M
1403/07/22	23,350	23,300	24,000	23,950	(0.21)	26	83K	2B
1403/07/21	23,500	23,500	24,000	24,000	(0.83)	43	225K	5B
1403/07/18	24,000	24,000	24,000	24,200	0.0	2	13K	307M
1403/07/16	24,000	24,000	24,000	24,200	0.0	1	10K	249M
1403/07/15	24,000	24,000	24,000	24,200	0.0	1	2K	51M
1403/07/10	24,000	24,000	24,050	24,200	0.0	18	35K	834M
1403/07/09	24,300	24,000	24,400	24,200	0.0	12	40K	953M
1403/07/08	24,000	24,000	24,000	24,200	0.0	13	13K	313M
1403/07/07	24,300	24,000	24,400	24,200	0.0	37	138K	3B
1403/07/04	24,750	24,100	24,750	24,200	0.62	48	171K	4B
1403/07/03	24,750	23,650	24,750	24,050	0.0	39	102K	2B
1403/07/02	23,150	23,150	24,550	24,050	0.84	49	282K	7B
1403/07/01	23,250	23,200	24,500	23,850	(0.21)	62	176K	4B
1403/06/28	23,800	23,800	25,000	23,900	(2.45)	152	2M	41B
1403/06/27	25,650	24,450	25,650	24,500	(2.78)	71	886K	22B
1403/06/26	24,550	24,550	24,550	25,200	(0.4)	18	120K	3B
1403/06/25	24,600	24,600	24,600	25,300	(0.2)	18	36K	884M
1403/06/24	24,700	24,700	24,700	25,350	(0.39)	22	130K	3B
1403/06/21	24,700	24,700	24,700	25,450	0.0	3	6K	153M
1403/06/20	24,750	24,750	24,750	25,450	(0.2)	16	65K	2B
1403/06/19	25,000	24,850	26,000	25,500	(0.39)	36	151K	4B
1403/06/18	24,900	24,900	26,400	25,600	(0.19)	58	190K	5B
1403/06/17	25,650	25,650	26,500	25,650	(2.84)	145	5M	137B
1403/06/13	26,400	26,400	26,400	26,400	(1.86)	3	7K	186M
1403/06/11	26,900	26,900	26,900	26,900	(3.93)	4	105K	3B
1403/06/10	27,550	27,550	27,550	28,000	(0.36)	7	119K	3B
1403/06/07	27,550	27,550	27,550	28,100	0.0	4	19K	531M
1403/06/05	27,550	27,550	27,550	28,100	0.0	4	10K	277M
1403/06/03	27,550	27,550	27,550	28,100	0.0	2	22K	614M
1403/05/31	27,550	27,550	27,550	28,100	0.0	2	10K	276M
1403/05/30	27,550	27,550	27,550	28,100	0.0	1	2K	55M
1403/05/29	27,550	27,550	27,550	28,100	0.0	1	2K	55M
1403/05/28	27,550	27,550	27,550	28,100	0.0	1	2K	63M
1403/05/27	27,550	27,550	27,550	28,100	0.0	1	2K	69M
1403/05/24	27,850	27,850	27,850	28,100	0.0	1	3K	75M
1403/05/22	27,850	27,850	27,850	28,100	0.0	1	2K	53M
1403/05/09	27,300	27,300	27,300	28,100	0.0	3	7K	179M
1403/05/08	27,700	27,700	27,700	28,100	(1.58)	39	389K	11B
1403/05/06	28,550	27,850	28,550	28,550	2.88	102	1M	40B
1403/05/03	28,250	27,550	28,350	27,750	0.73	94	219K	6B
1403/05/02	27,900	27,200	28,000	27,550	1.29	110	394K	11B
1403/05/01	27,200	27,200	27,200	27,200	2.84	88	961K	26B
1403/04/31	27,100	27,100	27,100	26,450	0.38	28	85K	2B
1403/04/30	26,500	26,500	26,500	26,350	2.33	77	609K	16B
1403/04/27	26,400	26,400	26,400	25,750	0.39	43	104K	3B
1403/04/24	26,200	26,050	26,200	25,650	0.79	48	209K	5B
1403/04/23	25,950	24,700	25,950	25,450	0.99	50	291K	8B
1403/04/20	24,600	24,550	26,050	25,200	(0.4)	84	318K	8B
1403/04/19	24,900	24,900	25,100	25,300	(1.36)	88	344K	9B
1403/04/18	25,050	25,050	25,100	25,650	(0.58)	30	145K	4B
1403/04/17	25,300	25,300	25,950	25,800	(0.96)	64	284K	7B
1403/04/16	26,150	26,150	26,750	26,050	0.19	18	92K	2B
1403/04/13	25,300	25,300	25,300	26,000	(0.19)	15	32K	816M
1403/04/12	25,300	25,300	25,300	26,050	0.0	4	14K	363M
1403/04/11	25,300	25,300	25,300	26,050	0.0	3	12K	303M
1403/04/10	25,350	25,350	25,350	26,050	(0.19)	11	36K	922M
1403/04/09	25,400	25,400	26,800	26,100	(0.19)	31	69K	2B
1403/04/06	25,700	25,700	26,450	26,150	(0.19)	42	88K	2B
1403/04/04	25,700	25,700	25,700	26,200	0.0	15	26K	666M
1403/04/03	25,750	25,750	25,750	26,200	(0.19)	8	104K	3B
1403/04/02	25,800	25,800	25,800	26,250	(0.19)	16	41K	1B
1403/03/30	25,800	25,800	26,550	26,300	0.0	9	27K	709M
1403/03/29	25,800	25,800	25,800	26,300	0.0	8	37K	955M
1403/03/27	25,800	25,800	25,800	26,300	0.0	1	4K	96M
1403/03/22	25,800	25,800	25,800	26,300	0.0	6	13K	327M
1403/03/21	26,850	25,850	26,850	26,300	(0.19)	18	55K	1B
1403/03/20	26,000	26,000	26,050	26,350	(0.57)	30	213K	6B
1403/03/19	26,050	26,050	26,050	26,500	(0.19)	17	86K	2B
1403/03/16	26,250	26,150	26,250	26,550	(0.38)	24	130K	3B
1403/03/13	27,150	26,200	27,150	26,650	0.0	9	7K	197M
1403/03/12	26,150	26,150	27,100	26,650	0.0	39	112K	3B
1403/03/09	26,100	26,100	27,100	26,650	0.19	25	81K	2B
1403/03/08	26,150	26,150	26,500	26,600	0.0	10	19K	509M
1403/03/07	26,150	26,150	26,500	26,600	(0.19)	21	70K	2B
1403/03/06	26,300	26,250	26,350	26,650	(0.37)	16	129K	3B
1403/03/05	26,750	26,750	26,850	26,750	(1.83)	78	710K	19B
1403/03/01	26,900	26,900	26,950	27,250	(0.55)	20	200K	5B
1403/02/30	27,050	26,950	27,250	27,400	(1.26)	53	327K	9B
1403/02/29	27,250	27,250	28,500	27,750	0.18	41	48K	1B
1403/02/26	27,750	27,000	28,250	27,700	0.91	39	319K	9B
1403/02/25	26,500	26,500	28,100	27,450	0.55	46	281K	8B
1403/02/24	26,850	26,850	27,450	27,300	(1.27)	53	333K	9B
1403/02/23	27,150	27,050	27,350	27,650	(0.72)	52	202K	5B
1403/02/22	28,500	27,700	28,600	27,850	0.0	21	43K	1B
1403/02/19	27,350	27,350	28,650	27,850	0.0	23	25K	705M
1403/02/18	27,950	27,700	28,100	27,850	2.01	47	610K	17B
1403/02/17	27,200	26,800	28,000	27,300	(0.18)	25	98K	3B
1403/02/16	28,150	27,150	28,150	27,350	0.0	17	46K	1B
1403/02/12	26,700	26,700	28,000	27,350	(0.36)	30	153K	4B
1403/02/11	27,950	26,800	28,050	27,450	0.73	61	283K	8B
1403/02/10	27,400	27,050	27,700	27,250	1.30	88	350K	10B
1403/02/09	26,250	26,250	27,600	26,900	(0.19)	37	104K	3B
1403/02/08	27,150	26,900	27,500	26,950	(2.71)	124	808K	22B
1403/02/05	27,150	27,000	27,950	27,700	(0.36)	62	134K	4B
1403/02/04	27,500	27,150	28,650	27,800	(0.54)	48	170K	5B
1403/02/03	27,450	27,400	28,500	27,950	0.0	32	72K	2B
1403/02/02	28,750	27,400	28,750	27,950	0.0	32	61K	2B
1403/02/01	27,200	27,200	28,200	27,950	(0.18)	44	268K	7B
1403/01/29	27,800	27,800	27,800	28,000	(0.18)	26	110K	3B
1403/01/28	27,950	27,950	27,950	28,050	(0.53)	36	393K	11B
1403/01/27	28,100	28,100	28,600	28,200	(0.53)	76	452K	13B
1403/01/26	28,100	28,100	28,100	28,350	0.0	4	12K	331M
1403/01/25	27,800	27,800	28,600	28,350	(1.05)	60	298K	8B
1403/01/21	29,000	28,600	29,450	28,650	0.17	55	117K	3B
1403/01/20	27,800	27,800	28,900	28,600	0.0	37	64K	2B
1403/01/19	28,250	28,150	29,500	28,600	(1.38)	90	410K	12B
1403/01/18	29,850	28,150	29,850	29,000	0.0	150	668K	19B
1403/01/15	29,100	29,100	29,100	29,000	2.47	48	624K	18B
1403/01/14	28,950	28,950	28,950	28,300	0.53	44	121K	3B
1403/01/11	28,200	28,200	28,900	28,150	0.18	25	64K	2B
1402/12/23	28,150	28,150	28,650	28,200	1.26	83	302K	9B
1402/12/22	27,250	27,250	28,850	27,850	(0.71)	165	2M	62B
1402/12/21	28,050	28,050	28,200	28,050	(2.94)	132	850K	24B
1402/12/20	29,000	28,900	29,950	28,900	(2.86)	82	1M	30B
1402/12/16	29,450	29,000	30,500	29,750	(0.34)	70	186K	5B
1402/12/15	29,650	29,600	30,300	29,850	(2.13)	136	473K	14B
1402/12/14	30,000	29,800	31,200	30,500	(0.65)	74	178K	5B
1402/12/13	30,450	30,150	31,850	30,700	(1.13)	132	371K	11B
1402/12/12	30,500	30,400	32,200	31,050	(0.8)	120	924K	29B
1402/12/09	31,000	30,650	31,800	31,300	(0.79)	104	262K	8B
1402/12/08	30,800	30,700	31,600	31,550	2.77	152	1M	33B
1402/12/07	29,350	29,200	30,800	30,700	2.50	149	1M	44B
1402/12/05	30,000	29,300	30,000	29,950	(0.83)	69	209K	6B
1402/12/02	29,800	29,600	31,000	30,200	0.17	67	204K	6B
1402/12/01	30,050	30,050	30,650	30,150	(2.58)	94	610K	18B
1402/11/30	30,450	30,450	31,700	30,950	(1.28)	66	451K	14B
1402/11/29	31,400	29,650	31,400	31,350	2.79	182	1M	36B
1402/11/28	30,550	30,550	30,550	30,500	2.69	83	640K	20B
1402/11/25	30,500	30,500	30,500	29,700	0.17	40	58K	2B
1402/11/24	30,150	30,150	30,150	29,650	1.19	46	298K	9B
1402/11/23	28,650	28,550	30,000	29,300	(0.17)	65	185K	5B
1402/11/21	28,900	28,800	30,200	29,350	(0.34)	47	202K	6B
1402/11/18	28,100	28,050	29,750	29,450	1.90	129	799K	24B
1402/11/17	28,250	28,250	29,450	28,900	(0.52)	47	205K	6B
1402/11/16	29,150	28,550	29,850	29,050	(1.19)	107	386K	11B
1402/11/15	28,700	28,600	30,050	29,400	0.34	21	198K	6B
1402/11/14	29,350	29,250	30,750	29,300	(2.82)	156	729K	21B
1402/11/11	29,550	29,400	30,200	30,150	(0.17)	28	98K	3B
1402/11/10	30,200	30,200	30,350	30,200	(2.89)	120	1M	42B
1402/11/09	32,500	30,700	32,500	31,100	(1.58)	142	447K	14B
1402/11/08	31,600	30,750	31,650	31,600	2.76	139	690K	22B
1402/11/07	31,650	29,900	31,650	30,750	0.0	114	283K	9B
1402/11/04	29,600	29,500	31,250	30,750	1.32	110	406K	13B
1402/11/03	31,500	29,700	31,500	30,350	(0.82)	115	304K	9B
1402/11/02	29,700	29,700	30,700	30,600	2.51	111	643K	20B
1402/11/01	30,100	29,350	30,100	29,850	(1.32)	102	287K	8B
1402/10/30	31,000	30,050	31,050	30,250	(2.26)	94	534K	16B
1402/10/27	31,100	30,050	31,100	30,950	2.48	189	695K	22B
1402/10/26	30,200	30,050	30,200	30,200	2.90	148	908K	27B
1402/10/25	30,050	30,050	30,050	29,350	0.51	30	99K	3B
1402/10/24	28,300	28,200	29,850	29,200	0.69	114	417K	12B
1402/10/23	29,000	29,000	29,200	29,000	(2.85)	158	1M	34B
1402/10/20	29,900	29,800	30,550	29,850	(2.77)	232	1M	43B
1402/10/19	29,950	29,950	31,500	30,700	0.16	93	205K	6B
1402/10/18	29,850	29,800	31,600	30,650	(0.16)	315	2M	48B
1402/10/17	31,200	30,600	31,300	30,700	(2.54)	226	1M	35B
1402/10/16	32,450	30,750	32,450	31,500	(0.47)	226	882K	28B
1402/10/13	31,800	31,150	31,800	31,650	2.43	199	551K	18B
1402/10/12	31,300	31,300	31,300	30,900	1.64	101	382K	12B
1402/10/11	29,100	29,100	30,700	30,400	1.84	170	743K	23B
1402/10/10	31,000	29,700	31,000	29,850	(2.45)	124	645K	19B
1402/10/09	30,750	29,500	30,750	30,600	2.34	399	2M	49B
1402/10/06	30,150	30,150	30,150	29,900	2.05	89	521K	16B
1402/10/05	29,250	28,600	29,350	29,300	2.81	185	718K	21B
1402/10/04	28,500	28,300	28,500	28,500	2.89	453	2M	70B
1402/10/03	27,050	27,050	27,750	27,700	2.78	147	931K	26B
1402/10/02	26,950	26,850	27,550	26,950	(2.53)	199	1M	37B
1402/09/29	27,900	27,150	28,300	27,650	(1.07)	93	339K	9B
1402/09/28	28,400	27,350	28,400	27,950	0.18	67	421K	12B
1402/09/27	27,500	27,100	28,250	27,900	1.45	161	614K	17B
1402/09/25	26,800	26,750	27,950	27,500	0.18	63	263K	7B
1402/09/22	26,800	26,800	27,900	27,450	0.0	70	256K	7B
1402/09/21	27,600	26,750	27,600	27,450	(0.36)	66	191K	5B
1402/09/20	28,050	27,100	28,050	27,550	0.36	78	388K	11B
1402/09/19	26,650	26,650	28,000	27,450	0.0	57	73K	2B
1402/09/18	27,500	27,400	27,650	27,450	(2.66)	121	718K	20B
1402/09/15	27,500	27,500	28,650	28,200	0.36	82	555K	16B
1402/09/14	29,050	27,650	29,050	28,100	(0.71)	162	669K	19B
1402/09/13	28,300	28,050	28,300	28,300	2.91	135	820K	23B
1402/09/12	27,600	27,600	27,600	27,500	2.61	102	667K	18B
1402/09/11	26,800	26,500	26,800	26,800	2.88	166	1M	35B
1402/09/08	25,700	25,700	26,550	26,050	0.97	48	232K	6B
1402/09/07	27,100	25,650	27,150	25,800	(2.27)	253	4M	108B
1402/09/06	25,450	25,450	26,750	26,400	1.54	116	420K	11B
1402/09/05	25,950	25,950	27,250	26,000	(2.8)	189	3M	67B
1402/09/04	27,050	26,750	28,100	26,750	(2.9)	91	878K	24B
1402/09/01	28,500	27,050	28,500	27,550	(1.08)	110	327K	9B
1402/08/30	28,000	27,800	28,550	27,850	0.36	56	201K	6B
1402/08/29	26,550	26,550	28,100	27,750	1.65	139	535K	15B
1402/08/28	27,550	26,800	28,350	27,300	(1.09)	176	2M	51B
1402/08/27	27,800	27,500	29,000	27,600	(2.65)	110	1M	37B
1402/08/24	27,750	27,700	29,150	28,350	(0.7)	95	348K	10B
1402/08/23	28,200	28,000	29,200	28,550	(1.04)	89	252K	7B
1402/08/22	28,150	28,150	29,650	28,850	0.0	55	165K	5B
1402/08/21	28,000	27,900	29,600	28,850	0.35	131	618K	18B
1402/08/20	28,750	28,500	28,900	28,750	(2.04)	107	570K	16B
1402/08/17	29,350	29,300	30,300	29,350	(2.81)	100	668K	20B
1402/08/16	30,000	29,050	30,300	30,200	2.55	150	852K	26B
1402/08/15	29,050	29,050	29,650	29,450	(1.51)	103	348K	10B
1402/08/14	30,000	29,700	30,200	29,900	(2.29)	142	598K	18B
1402/08/13	30,600	30,100	30,600	30,600	2.86	118	671K	21B
1402/08/10	29,850	28,200	29,850	29,750	2.59	200	816K	24B
1402/08/09	29,500	29,500	29,500	29,000	1.22	68	269K	8B
1402/08/08	27,550	27,550	29,250	28,650	0.88	126	584K	17B
1402/08/07	28,250	28,250	28,950	28,400	(2.41)	124	606K	17B
1402/08/06	28,300	28,300	28,300	29,100	(0.17)	7	57K	2B
1402/08/03	29,000	29,000	29,150	29,150	(2.35)	73	531K	15B
1402/08/02	29,100	29,100	29,100	29,850	(0.5)	11	119K	3B
1402/08/01	29,200	29,200	29,200	30,000	(0.33)	26	74K	2B
1402/07/30	29,300	29,300	29,300	30,100	(0.33)	27	86K	3B
1402/07/29	30,050	30,050	31,000	30,200	(2.42)	119	557K	17B
1402/07/26	30,950	30,950	31,000	30,950	(2.98)	99	2M	55B
1402/07/25	31,800	31,800	33,700	31,900	(2.6)	270	2M	63B
1402/07/24	32,100	32,050	33,000	32,750	(0.76)	59	209K	7B
1402/07/23	33,000	33,000	33,350	33,000	(2.94)	146	730K	24B
1402/07/22	33,050	33,050	33,050	34,000	(0.15)	11	41K	1B
1402/07/19	33,300	33,300	33,300	34,050	(0.73)	20	124K	4B
1402/07/18	33,800	33,800	33,950	34,300	(1.44)	70	268K	9B
1402/07/17	34,550	34,550	34,550	34,800	(2.25)	67	403K	14B
1402/07/16	35,150	35,150	35,150	35,600	(1.66)	46	306K	11B
1402/07/15	35,650	35,650	35,650	36,200	(1.5)	25	282K	10B
1402/07/12	36,400	36,250	37,350	36,750	(1.61)	69	287K	10B
1402/07/10	37,550	36,800	39,000	37,350	(1.45)	252	3M	99B
1402/07/09	37,600	37,550	38,000	37,900	(2.07)	105	352K	13B
1402/07/08	40,000	38,600	40,000	38,700	(2.64)	194	540K	21B
1402/07/05	39,750	38,050	39,750	39,750	2.98	109	777K	31B
1402/07/04	38,600	38,600	38,600	38,600	2.93	53	653K	25B
1402/07/03	36,300	36,250	38,450	37,500	0.40	231	1M	48B
1402/07/01	37,300	37,100	38,400	37,350	(2.23)	111	452K	17B
1402/06/29	37,300	37,300	39,600	38,200	(0.65)	228	2M	65B
1402/06/28	37,850	37,800	40,100	38,450	(1.28)	332	1M	40B
1402/06/27	38,950	38,450	38,950	38,950	2.91	290	1M	53B
1402/06/26	38,600	38,600	38,600	37,850	0.93	54	161K	6B
1402/06/22	37,500	37,450	37,500	37,500	2.88	236	2M	67B
1402/06/21	37,000	37,000	37,100	36,450	1.11	50	206K	8B
1402/06/20	34,500	34,200	36,250	36,050	2.41	144	667K	24B
1402/06/19	34,900	34,900	35,450	35,200	(2.09)	134	424K	15B
1402/06/18	36,400	35,350	36,400	35,950	(1.24)	118	726K	26B
1402/06/14	36,850	36,850	36,850	36,400	1.68	46	326K	12B
1402/06/13	36,350	36,350	36,350	35,800	1.42	24	275K	10B
1402/06/12	35,950	35,950	35,950	35,300	1.00	42	194K	7B
1402/06/11	35,700	35,700	35,700	34,950	0.72	43	135K	5B
1402/06/08	35,600	35,600	35,600	34,700	0.29	63	65K	2B
1402/06/07	34,700	34,200	34,700	34,600	2.67	123	523K	18B
1402/06/06	34,100	32,700	34,450	33,700	0.75	189	652K	22B
1402/06/05	33,500	33,450	33,950	33,450	(2.9)	214	869K	29B
1402/06/04	35,500	33,550	35,550	34,450	(0.29)	116	236K	8B
1402/06/01	34,100	34,100	34,600	34,550	(1.71)	86	310K	11B
1402/05/31	34,350	34,300	34,350	35,150	(0.57)	47	108K	4B
1402/05/30	35,300	35,300	36,400	35,350	(2.75)	230	919K	32B
1402/05/29	35,600	35,600	35,600	36,350	(0.82)	22	152K	5B
1402/05/28	35,800	35,800	35,800	36,650	(0.68)	42	131K	5B
1402/05/25	35,850	35,850	35,850	36,900	(0.14)	13	30K	1B
1402/05/24	35,900	35,900	35,900	36,950	(0.14)	7	17K	613M
1402/05/23	36,000	36,000	36,000	37,000	(0.27)	15	42K	2B
1402/05/22	36,100	36,100	36,100	37,100	(0.27)	18	48K	2B
1402/05/21	36,300	36,250	36,300	37,200	(0.4)	13	68K	2B
1402/05/18	36,900	36,900	38,150	37,350	(1.71)	81	331K	12B
1402/05/17	37,650	37,200	37,650	38,000	(0.91)	62	154K	6B
1402/05/16	38,300	38,300	39,400	38,350	(2.79)	153	635K	24B
1402/05/15	40,950	38,800	40,950	39,450	(1.25)	99	382K	15B
1402/05/14	39,100	38,800	41,200	39,950	(0.13)	235	577K	23B
1402/05/10	39,500	39,250	40,800	40,000	(0.99)	138	427K	17B
1402/05/09	40,450	40,350	41,300	40,400	(2.77)	211	1M	41B
1402/05/08	43,600	41,250	43,600	41,550	(2.24)	272	1M	52B
1402/05/07	40,900	40,700	43,150	42,500	1.43	381	1M	61B
1402/05/04	41,550	41,300	42,350	41,900	(1.53)	81	260K	11B
1402/05/03	42,350	41,200	43,100	42,550	1.67	554	2M	70B
1402/05/02	42,650	40,700	43,000	41,850	(0.24)	350	7M	288B
1402/05/01	41,900	41,900	43,000	41,950	(2.78)	179	1M	57B
1402/04/31	41,950	41,950	41,950	43,150	(0.12)	6	27K	1B
1402/04/28	44,700	42,300	44,800	43,200	(0.92)	74	325K	14B
1402/04/27	42,750	42,750	45,350	43,600	(1.02)	156	604K	26B
1402/04/26	43,400	43,400	43,400	44,050	(1.45)	59	214K	9B
1402/04/25	43,850	43,800	43,850	44,700	(1.0)	43	148K	6B
1402/04/24	44,050	44,050	46,750	45,150	(0.55)	107	698K	32B
1402/04/21	44,400	44,200	44,600	45,400	(0.33)	24	51K	2B
1402/04/20	45,550	45,550	45,550	45,550	(2.98)	112	442K	20B
1402/04/19	46,750	46,750	46,750	46,950	(2.49)	66	342K	16B
1402/04/18	50,600	48,100	50,600	48,150	(2.83)	95	451K	22B
1402/04/17	49,850	49,500	50,700	49,550	(2.84)	199	3M	160B
1402/04/14	51,000	50,000	51,000	51,000	2.93	171	1M	53B
1402/04/13	48,850	48,850	50,600	49,550	0.81	74	139K	7B
1402/04/12	49,300	49,000	50,000	49,150	(2.67)	248	1M	52B
1402/04/11	50,150	50,050	51,300	50,500	(2.04)	219	780K	39B
1402/04/10	51,800	51,350	52,600	51,550	(2.55)	182	916K	47B
1402/04/07	53,450	51,850	54,750	52,900	(1.03)	133	252K	13B
1402/04/06	53,900	52,350	53,900	53,450	2.10	190	746K	40B
1402/04/05	50,450	50,450	53,550	52,350	0.67	260	2M	80B
1402/04/04	51,750	51,750	51,750	52,000	(2.44)	76	315K	16B
1402/04/03	52,550	52,550	52,550	53,300	(1.57)	55	195K	10B
1402/03/31	55,600	52,400	55,600	54,150	0.28	345	921K	50B
1402/03/30	52,150	52,150	54,050	54,000	2.86	270	970K	52B
1402/03/29	52,000	52,000	54,800	52,500	(2.05)	314	2M	90B
1402/03/28	52,200	52,200	52,200	53,600	(0.37)	12	48K	2B
1402/03/27	53,150	53,050	53,500	53,800	(1.56)	68	201K	11B
1402/03/24	56,800	53,500	56,800	54,650	(0.91)	326	764K	42B
1402/03/23	55,250	52,200	55,250	55,150	2.80	240	730K	40B
1402/03/22	53,750	51,500	53,800	53,650	2.68	288	1M	54B
1402/03/21	50,900	49,600	52,400	52,250	2.65	260	1M	58B
1402/03/20	53,000	50,800	53,000	50,900	(2.77)	394	1M	73B
1402/03/17	52,250	49,900	52,850	52,350	1.95	351	1M	69B
1402/03/16	51,650	48,650	51,650	51,350	2.39	384	1M	52B
1402/03/13	49,600	49,600	52,600	50,150	(1.86)	578	3M	152B
1402/03/10	51,300	48,550	51,300	51,100	2.51	888	4M	184B
1402/03/09	49,850	49,850	49,850	49,850	3.00	47	446K	22B
1402/03/08	48,400	48,400	48,400	48,400	2.98	132	612K	30B
1402/03/07	47,000	45,850	47,000	47,000	2.96	324	3M	130B
1402/03/06	45,850	43,350	45,850	45,650	2.47	302	2M	99B
1402/03/03	44,950	44,950	44,950	44,550	2.06	60	345K	15B
1402/03/02	43,550	42,550	43,750	43,650	2.71	191	1M	47B
1402/03/01	42,550	41,350	42,550	42,500	2.78	560	6M	263B
1402/02/31	41,400	41,400	41,400	41,350	2.86	47	485K	20B
1402/02/30	40,500	40,500	40,500	40,200	2.16	50	367K	15B
1402/02/27	39,550	39,550	39,550	39,350	2.47	42	449K	18B
1402/02/25	38,850	38,850	38,850	38,400	1.72	43	319K	12B
1402/02/24	37,750	36,000	38,200	37,750	1.75	128	550K	21B
1402/02/23	37,500	35,750	37,500	37,100	1.78	463	2M	81B
1402/02/20	36,850	36,850	36,850	36,450	1.82	64	352K	13B
1402/02/19	35,800	35,200	35,800	35,800	2.87	182	2M	58B
1402/02/18	35,050	34,500	35,050	34,800	2.20	147	474K	17B
1402/02/17	33,250	33,250	34,200	34,050	2.41	244	1M	48B
1402/02/16	33,700	33,100	34,550	33,250	(2.49)	283	1M	41B
1402/02/13	34,900	33,400	35,400	34,100	(0.87)	383	3M	107B
1402/02/12	34,950	33,100	34,950	34,400	1.33	376	2M	53B
1402/02/11	33,950	33,850	33,950	33,950	2.88	186	1M	41B
1402/02/10	32,300	31,350	33,250	33,000	2.17	210	1M	37B
1402/02/09	32,350	31,600	32,350	32,300	2.70	249	868K	28B
1402/02/06	31,500	30,400	31,550	31,450	2.61	252	1M	36B
1402/02/05	30,650	30,650	30,650	30,650	2.85	88	2M	72B
1402/01/27	31,550	29,750	31,550	29,850	(2.61)	461	3M	79B
1402/01/26	30,650	30,400	30,650	30,650	2.85	156	2M	49B
1402/01/22	30,050	29,600	30,100	29,800	1.88	73	466K	14B
1402/01/21	29,350	28,600	29,350	29,250	2.63	237	2M	54B
1402/01/20	28,550	27,850	28,550	28,500	2.70	238	984K	28B
1402/01/19	27,850	27,250	27,850	27,750	2.59	195	2M	46B
1402/01/16	27,500	27,500	27,500	27,050	1.31	42	338K	9B
1402/01/15	26,750	25,550	26,750	26,700	2.69	189	2M	43B
1402/01/14	26,150	25,300	26,200	26,000	2.16	173	657K	17B
1402/01/09	25,000	24,450	25,950	25,450	0.99	322	1M	36B
1402/01/08	24,100	24,100	25,350	25,200	2.23	161	676K	17B
1402/01/06	24,700	24,650	24,750	25,400	0.0	12	25K	617M
1402/01/05	26,000	25,400	26,000	25,400	(2.87)	166	1M	27B
1401/12/28	26,550	26,500	26,550	26,150	1.36	54	377K	10B
1401/12/23	25,800	25,800	25,800	25,800	2.99	168	839K	22B
1401/12/22	24,900	24,900	25,050	25,050	2.87	96	781K	20B
1401/12/21	24,450	24,250	25,100	24,350	(2.6)	196	2M	43B
1401/12/20	25,000	24,750	26,100	25,000	(1.96)	197	871K	22B
1401/12/16	25,650	25,500	25,800	25,500	(2.86)	210	1M	29B
1401/12/15	26,500	25,100	26,550	26,250	1.74	223	2M	40B
1401/12/14	25,150	25,150	25,850	25,800	2.79	217	2M	47B
1401/12/13	24,500	24,200	25,150	25,100	2.66	296	2M	44B
1401/12/10	23,550	23,550	24,500	24,450	2.73	216	3M	74B
1401/12/09	23,550	23,450	24,500	23,800	(0.21)	250	4M	85B
1401/12/08	23,500	22,850	24,200	23,850	1.49	618	5M	120B
1401/12/07	23,500	23,500	23,500	23,500	(2.89)	77	904K	21B
1401/12/06	24,200	24,200	24,250	24,200	(2.81)	381	5M	117B
1401/12/03	24,250	24,250	24,250	24,900	(0.2)	8	78K	2B
1401/12/02	24,250	24,250	24,250	24,950	(0.2)	10	75K	2B
1401/12/01	24,300	24,300	24,300	25,000	(0.2)	13	75K	2B
1401/11/30	25,050	25,050	25,700	25,050	(2.91)	149	945K	24B
1401/11/26	25,800	25,800	25,800	25,800	(2.82)	55	902K	23B
1401/11/25	25,900	25,900	25,900	26,550	(0.38)	12	76K	2B
1401/11/24	26,450	26,150	27,700	26,650	(1.11)	227	1M	37B
1401/11/23	27,400	26,550	28,000	26,950	(1.46)	374	2M	67B
1401/11/19	26,700	26,250	27,600	27,350	2.05	790	5M	131B
1401/11/18	27,200	26,650	27,850	26,800	(2.37)	1,054	10M	270B
1401/11/17	27,300	26,450	27,900	27,450	1.29	1,152	7M	187B
1401/11/16	27,100	25,900	27,100	27,100	2.85	308	4M	111B
1401/11/12	27,000	27,000	27,000	26,350	0.38	43	115K	3B
1401/11/11	26,850	26,850	26,850	26,250	0.57	53	142K	4B
1401/11/10	26,350	26,350	26,350	26,100	1.95	96	562K	15B
1401/11/09	25,600	24,550	25,600	25,600	2.81	634	11M	272B
1401/11/08	25,350	25,350	25,350	24,900	1.01	61	264K	7B
1401/11/05	25,100	25,100	25,100	24,650	1.02	38	160K	4B
1401/11/04	24,950	24,950	24,950	24,400	0.62	29	97K	2B
1401/11/03	24,550	24,550	24,550	24,250	1.68	50	249K	6B
1401/11/02	23,850	23,850	23,850	23,850	2.80	71	838K	20B
1401/11/01	23,600	23,600	23,600	23,200	1.09	49	174K	4B
1401/10/28	23,100	23,100	23,100	22,950	2.23	48	359K	8B
1401/10/27	23,000	23,000	23,000	22,450	0.45	40	81K	2B
1401/10/26	22,550	22,550	22,550	22,350	2.05	41	340K	8B
1401/10/24	21,900	21,900	21,900	21,900	2.82	172	2M	51B
1401/10/21	21,590	21,590	21,590	21,300	1.57	54	265K	6B
1401/10/20	21,480	21,480	21,480	20,970	0.53	46	89K	2B
1401/10/19	21,080	21,080	21,080	20,860	1.91	45	319K	7B
1401/10/18	20,930	20,930	20,930	20,470	0.69	43	113K	2B
1401/10/17	20,580	20,580	20,580	20,330	1.70	36	290K	6B
1401/10/14	20,530	20,530	20,530	19,990	0.25	35	40K	819M
1401/10/13	19,940	19,940	19,940	19,940	3.00	61	509K	10B
1401/10/12	19,820	19,820	19,820	19,360	0.57	38	97K	2B
1401/10/11	19,660	19,660	19,660	19,250	0.84	34	137K	3B
1401/09/23	19,420	19,420	19,420	19,090	1.22	42	204K	4B
1401/09/22	19,140	19,140	19,140	18,860	1.45	39	247K	5B
1401/09/21	18,950	18,950	18,950	18,590	1.03	26	174K	3B
1401/09/20	18,670	18,670	18,670	18,400	1.49	29	249K	5B
1401/09/19	18,130	18,130	18,130	18,130	2.95	51	515K	9B
1401/09/16	17,840	17,840	17,840	17,610	1.62	47	274K	5B
1401/09/15	17,670	17,670	17,670	17,330	0.99	28	171K	3B
1401/09/14	17,450	17,450	17,450	17,160	1.24	29	212K	4B
1401/09/13	17,080	17,080	17,080	16,950	2.17	48	369K	6B
1401/09/12	16,840	16,840	16,840	16,590	1.47	36	241K	4B
1401/09/09	16,730	16,730	16,730	16,350	0.62	27	105K	2B
1401/09/08	16,340	16,340	16,340	16,250	2.39	35	403K	7B
1401/09/07	16,220	16,220	16,220	15,870	0.76	25	129K	2B
1401/09/06	14,930	14,930	15,850	15,750	2.34	279	6M	89B
1401/09/05	15,850	14,930	15,850	15,390	0.0	363	6M	86B
1401/09/02	15,390	14,980	15,410	15,390	2.81	233	2M	25B
1401/09/01	14,850	14,130	14,990	14,970	2.82	120	864K	13B
1401/08/30	14,560	14,560	14,560	14,560	2.97	87	1M	15B
1401/08/29	13,770	13,760	14,360	14,140	1.36	91	354K	5B
1401/08/28	14,150	13,870	14,290	13,950	(2.38)	71	414K	6B
1401/08/25	14,700	14,080	14,700	14,290	(1.52)	126	272K	4B
1401/08/24	14,350	14,200	14,530	14,510	2.83	204	930K	14B
1401/08/23	13,850	13,760	14,140	14,110	2.77	204	2M	31B
1401/08/22	13,400	13,400	13,800	13,730	2.46	138	532K	7B
1401/08/21	13,220	12,940	13,600	13,400	0.75	231	891K	12B
1401/08/18	13,520	13,270	13,520	13,300	(2.78)	253	2M	26B
1401/08/17	14,190	13,540	14,200	13,680	(1.94)	255	1M	14B
1401/08/16	13,670	13,300	14,080	13,950	2.05	305	2M	22B
1401/08/15	13,620	13,480	14,270	13,670	(1.58)	196	689K	9B
1401/08/14	13,900	13,880	14,390	13,890	(2.87)	232	2M	27B
1401/08/11	13,800	13,800	14,390	14,300	2.29	206	458K	7B
1401/08/10	14,570	13,880	14,690	13,980	(2.24)	245	2M	26B
1401/08/09	14,210	14,210	15,000	14,300	(2.32)	310	1M	20B
1401/08/08	14,300	14,300	14,300	14,640	(0.68)	29	113K	2B
1401/08/07	14,740	14,740	14,740	14,740	(2.96)	54	2M	26B
1401/08/04	14,950	14,950	15,200	15,190	(1.43)	31	248K	4B
1401/08/03	15,500	15,030	15,750	15,410	(0.52)	244	5M	75B
1401/08/02	15,900	15,280	16,000	15,490	(1.65)	573	4M	63B
1401/08/01	15,750	15,750	15,750	15,750	2.94	34	502K	8B
1401/07/30	15,300	15,250	15,300	15,300	2.96	56	683K	10B
1401/07/27	14,860	14,750	14,860	14,860	2.98	268	5M	69B
1401/07/26	14,420	14,000	14,440	14,430	2.92	199	2M	31B
1401/07/25	13,510	13,340	14,050	14,020	2.71	270	1M	16B
1401/07/24	13,640	13,640	14,060	13,650	(2.92)	290	2M	30B
1401/07/23	13,890	13,890	13,890	14,060	(1.75)	13	304K	4B
1401/07/20	14,190	14,190	14,190	14,310	(2.12)	18	359K	5B
1401/07/19	14,620	14,620	14,620	14,620	(4.94)	28	534K	8B
1401/07/17	14,920	14,920	14,920	15,380	0.0	1	5K	75M
1401/07/16	14,930	14,930	14,930	15,380	(0.06)	1	10K	149M
1401/07/12	14,940	14,940	14,940	15,390	(0.06)	6	12K	180M
1401/07/11	14,940	14,940	14,940	15,400	0.0	1	340	5M
1401/07/10	14,680	14,680	14,680	15,400	(0.32)	7	30K	448M
1401/07/09	14,990	14,990	14,990	15,450	0.0	3	1K	22M
1401/07/06	15,030	15,030	15,030	15,450	(0.26)	14	42K	624M
1401/07/04	15,040	15,040	15,040	15,490	(0.06)	7	7K	107M
1401/07/02	15,040	15,040	15,040	15,500	0.0	1	344	5M
1401/06/30	15,040	15,040	15,040	15,500	0.0	2	2K	30M
1401/06/29	15,200	15,200	15,200	15,500	(1.02)	12	176K	3B
1401/06/28	15,220	15,220	15,220	15,660	(0.19)	7	34K	517M
1401/06/27	15,240	15,240	15,250	15,690	(0.13)	24	24K	369M
1401/06/23	16,370	15,490	16,370	15,710	(1.57)	147	790K	12B
1401/06/22	15,880	15,430	16,060	15,960	2.31	288	2M	30B
1401/06/21	15,000	14,940	15,820	15,600	1.56	291	1M	23B
1401/06/20	15,450	14,860	15,470	15,360	2.26	250	1M	19B
1401/06/19	14,450	14,450	15,140	15,020	2.18	167	679K	10B
1401/06/16	14,680	14,680	15,000	14,700	(2.84)	256	1M	21B
1401/06/15	15,010	14,940	15,380	15,130	(1.75)	116	315K	5B
1401/06/14	15,810	14,980	15,900	15,400	(0.26)	420	1M	18B
1401/06/13	15,500	14,820	15,520	15,440	2.46	387	1M	20B
1401/06/12	15,150	14,390	15,220	15,070	1.96	332	2M	23B
1401/06/09	14,800	14,510	14,800	14,780	2.85	246	2M	31B
1401/06/08	13,800	13,800	14,380	14,370	2.86	242	2M	27B
1401/06/07	14,030	13,730	14,150	13,970	(1.13)	168	518K	7B
1401/06/06	14,490	14,000	14,490	14,130	(0.91)	171	947K	13B
1401/06/05	14,260	13,830	14,660	14,260	0.07	642	4M	52B
1401/06/02	14,100	13,450	14,260	14,250	2.89	309	3M	40B
1401/06/01	13,840	13,710	13,850	13,850	2.97	312	3M	37B
1401/05/31	13,500	13,200	13,510	13,450	2.52	166	1M	18B
1401/05/30	13,120	13,120	13,120	13,120	2.98	34	496K	7B
1401/05/29	12,740	12,680	12,740	12,740	2.99	64	958K	12B
1401/05/26	11,980	11,980	12,720	12,370	0.16	179	2M	20B
1401/05/25	12,500	11,800	12,500	12,350	1.73	210	923K	11B
1401/05/24	12,310	12,040	12,310	12,140	1.51	70	266K	3B
1401/05/23	12,060	12,060	12,060	11,960	2.13	80	352K	4B
1401/05/22	11,970	11,970	11,970	11,710	0.69	27	118K	1B
1401/05/19	11,800	11,800	11,800	11,630	1.48	57	246K	3B
1401/05/18	11,730	11,730	11,730	11,460	0.61	29	108K	1B
1401/05/15	11,650	11,650	11,650	11,390	0.62	44	107K	1B
1401/05/12	11,100	11,100	11,770	11,320	(1.05)	149	370K	4B
1401/05/11	11,330	11,320	11,600	11,440	(1.97)	90	334K	4B
1401/05/10	11,390	11,380	11,400	11,670	(0.51)	20	87K	995M
1401/05/09	11,470	11,470	11,970	11,730	(0.76)	35	135K	2B
1401/05/08	11,560	11,560	11,900	11,820	(0.76)	58	133K	2B
1401/05/05	11,780	11,780	12,100	11,910	(1.89)	104	355K	4B
1401/05/04	11,920	11,920	12,400	12,140	(1.14)	55	200K	2B
1401/05/03	12,260	12,260	12,280	12,280	(2.77)	73	471K	6B
1401/05/02	12,310	12,310	12,320	12,630	(0.47)	35	79K	972M
1401/05/01	12,520	12,520	13,000	12,690	(1.63)	96	274K	3B
1401/04/29	12,720	12,720	12,950	12,900	(1.6)	107	272K	3B
1401/04/28	12,860	12,850	12,870	13,110	(0.98)	67	163K	2B
1401/04/26	13,530	12,950	13,720	13,240	(0.68)	104	363K	5B
1401/04/25	13,300	13,160	13,340	13,330	2.85	166	835K	11B
1401/04/22	12,990	12,270	12,990	12,960	2.69	138	653K	8B
1401/04/21	12,540	12,540	13,200	12,620	(2.32)	150	711K	9B
1401/04/20	12,770	12,750	13,290	12,920	(1.67)	74	306K	4B
1401/04/18	13,410	12,680	13,410	13,140	0.69	151	404K	5B
1401/04/15	13,760	12,970	13,760	13,050	(2.39)	243	2M	24B
1401/04/14	13,320	13,100	13,410	13,370	2.69	216	944K	13B
1401/04/13	13,020	12,900	13,020	13,020	2.92	105	916K	12B
1401/04/12	12,650	12,440	12,650	12,650	2.93	95	991K	13B
1401/04/11	12,120	12,120	12,860	12,290	(1.6)	196	1M	13B
1401/04/08	12,180	12,180	12,180	12,490	(0.48)	18	80K	976M
1401/04/07	12,290	12,290	12,290	12,550	(0.87)	42	145K	2B
1401/04/06	12,390	12,390	12,390	12,660	(0.86)	33	149K	2B
1401/04/05	12,560	12,560	12,830	12,770	(1.31)	62	225K	3B
1401/04/04	13,490	12,840	13,490	12,940	(2.19)	150	662K	9B
1401/04/01	13,410	12,900	13,520	13,230	0.68	149	371K	5B
1401/03/31	13,210	12,600	13,220	13,140	2.34	247	1M	18B
1401/03/30	12,720	12,680	13,450	12,840	(1.76)	430	2M	25B
1401/03/29	13,150	13,060	13,370	13,070	(2.9)	213	2M	23B
1401/03/28	13,850	13,200	13,850	13,460	(0.3)	200	640K	9B
1401/03/25	13,490	13,010	13,600	13,500	2.20	328	1M	18B
1401/03/24	13,400	13,180	13,680	13,210	(2.72)	291	2M	20B
1401/03/23	13,610	13,580	13,650	13,580	(3.0)	342	2M	23B
1401/03/22	14,400	13,680	14,520	14,000	(0.71)	500	2M	25B
1401/03/21	14,020	13,390	14,210	14,100	2.17	775	3M	42B
1401/03/18	13,060	13,060	13,820	13,800	2.83	239	898K	12B
1401/03/17	13,220	13,220	13,880	13,420	(1.47)	214	1M	14B
1401/03/16	13,520	13,520	13,950	13,620	(2.23)	77	396K	5B
1401/03/11	14,020	13,700	14,150	13,930	1.38	235	634K	9B
1401/03/10	13,690	13,690	14,200	13,740	(2.62)	362	1M	17B
1401/03/09	14,240	13,840	14,680	14,110	(1.05)	323	1M	21B
1401/03/08	14,730	14,240	14,730	14,260	(2.86)	119	583K	8B
1401/03/07	15,000	14,310	15,170	14,680	(0.41)	315	2M	24B
1401/03/04	14,780	14,400	14,860	14,740	2.15	433	2M	31B
1401/03/03	13,800	13,800	14,520	14,430	2.34	444	2M	36B
1401/03/02	14,050	13,790	14,600	14,100	(0.77)	384	1M	18B
1401/03/01	14,330	13,550	14,340	14,210	2.01	392	1M	18B
1401/02/31	13,350	13,340	14,160	13,930	1.31	505	3M	46B
1401/02/28	13,770	13,710	14,220	13,750	(2.69)	240	665K	9B
1401/02/27	13,790	13,450	14,220	14,130	2.32	569	3M	40B
1401/02/26	13,850	13,640	14,470	13,810	(1.78)	1,255	7M	96B
1401/02/25	13,730	13,730	13,730	14,060	(0.64)	33	113K	2B
1401/02/24	14,690	13,850	14,690	14,150	(0.84)	442	3M	38B
1401/02/21	14,270	14,270	14,270	14,270	2.96	32	241K	3B
1401/02/20	14,050	14,050	14,050	13,860	1.54	36	263K	4B
1401/02/19	13,970	13,970	13,970	13,650	0.59	30	96K	1B
1401/02/18	13,790	13,790	13,790	13,570	1.34	37	229K	3B
1401/02/17	13,520	13,520	13,520	13,390	1.98	35	337K	5B
1401/02/12	13,440	13,440	13,440	13,130	0.61	33	98K	1B
1401/02/11	13,340	13,340	13,340	13,050	0.69	29	125K	2B
1401/02/10	13,130	13,130	13,130	12,960	1.65	31	279K	4B
1401/02/07	13,100	13,100	13,100	12,750	0.24	41	44K	571M
1401/02/06	12,810	12,810	12,810	12,720	2.25	64	380K	5B
1401/02/05	12,760	12,760	12,760	12,440	0.40	21	73K	932M
1401/02/04	12,720	12,720	12,720	12,390	0.32	24	48K	611M
1401/01/31	12,650	12,650	12,650	12,350	0.49	21	79K	996M
1401/01/30	12,470	12,470	12,470	12,290	1.49	45	250K	3B
1401/01/29	12,330	12,330	12,330	12,110	1.09	50	179K	2B
1401/01/28	11,980	11,980	11,980	11,980	5.00	85	1M	13B
1401/01/27	11,650	11,650	11,650	11,410	0.80	23	140K	2B
1401/01/24	11,590	11,590	11,590	11,320	0.53	24	94K	1B
1401/01/23	11,390	11,390	11,390	11,260	1.81	48	296K	3B
1401/01/22	11,060	11,060	11,060	11,060	4.93	47	499K	6B
1401/01/21	10,750	10,750	10,750	10,540	0.96	33	164K	2B
1401/01/20	10,560	10,330	10,560	10,440	1.75	154	375K	4B
1401/01/17	10,260	10,000	10,260	10,260	2.91	189	941K	10B
1401/01/16	9,990	9,710	10,230	9,970	0.30	290	1M	13B
1401/01/15	9,850	9,760	10,260	9,940	(1.19)	234	1M	11B
1401/01/14	10,330	10,030	10,330	10,060	(2.61)	387	1M	13B
1401/01/10	10,340	10,170	10,340	10,330	2.89	163	2M	17B
1400/12/23	10,220	10,040	10,570	10,100	(2.42)	269	1M	11B
1400/12/22	10,180	10,180	10,480	10,350	1.67	190	706K	7B
1400/12/21	10,200	10,020	10,200	10,180	2.72	219	1M	11B
1400/12/18	9,880	9,840	10,380	9,910	(2.27)	330	2M	15B
1400/12/17	10,090	10,090	10,560	10,140	(2.5)	100	460K	5B
1400/12/16	10,620	10,370	11,000	10,400	(2.71)	84	589K	6B
1400/12/09	10,210	10,210	11,200	10,690	0.0	374	954K	10B
1400/12/08	10,700	10,200	10,810	10,690	1.81	403	2M	19B
1400/12/07	10,450	10,450	10,500	10,500	2.94	155	1M	11B
1400/12/04	10,150	9,700	10,220	10,200	2.72	298	2M	20B
1400/12/03	9,860	9,570	10,150	9,930	0.71	437	2M	18B
1400/12/02	9,450	9,450	9,860	9,860	2.92	139	648K	6B
1400/12/01	9,400	9,210	9,710	9,580	1.59	409	2M	18B
1400/11/30	9,440	9,170	9,440	9,430	2.84	305	2M	20B
1400/11/27	9,100	9,100	9,170	9,170	2.92	155	928K	9B
1400/11/25	8,890	8,860	8,910	8,910	2.89	176	898K	8B
1400/11/24	8,550	8,550	9,000	8,660	(1.7)	244	1M	12B
1400/11/23	9,000	8,630	9,080	8,810	(0.9)	255	949K	8B
1400/11/20	8,710	8,710	9,250	8,890	(2.95)	443	2M	14B
1400/11/19	8,930	8,930	8,930	9,160	(0.43)	25	74K	662M
1400/11/18	9,000	9,000	9,000	9,200	(0.76)	22	136K	1B
1400/11/17	9,280	9,260	9,500	9,270	(2.83)	89	507K	5B
1400/11/16	9,390	9,380	9,810	9,540	(1.24)	243	643K	6B
1400/11/13	9,700	9,620	9,940	9,660	(2.52)	183	596K	6B
1400/11/12	10,190	9,720	10,290	9,910	(0.9)	275	1M	11B
1400/11/11	9,550	9,540	10,120	10,000	1.73	378	2M	17B
1400/11/10	10,190	9,730	10,190	9,830	(1.99)	290	763K	7B
1400/11/09	9,990	9,990	10,280	10,030	(4.57)	547	3M	32B
1400/11/06	10,210	10,210	10,210	10,510	(0.1)	8	12K	125M
1400/11/05	10,230	10,230	10,230	10,520	(0.19)	2	40K	408M
1400/11/04	10,240	10,240	10,240	10,540	(0.09)	6	15K	153M
1400/11/03	10,090	10,090	10,090	10,550	(0.66)	18	62K	624M
1400/11/02	10,320	10,320	10,320	10,620	(0.09)	5	11K	117M
1400/10/29	10,320	10,320	10,320	10,630	0.0	4	2K	21M
1400/10/28	10,320	10,320	10,320	10,630	0.0	2	2K	17M
1400/10/27	10,390	10,390	10,730	10,630	(2.74)	132	306K	3B
1400/10/26	10,630	10,630	10,630	10,930	(0.18)	13	25K	262M
1400/10/25	10,670	10,670	10,670	10,950	(0.45)	26	81K	866M
1400/10/22	10,730	10,710	10,730	11,000	(0.36)	44	62K	664M
1400/10/21	10,900	10,900	11,550	11,040	(1.69)	315	1M	12B
1400/10/20	10,970	10,970	10,980	11,230	(0.62)	34	105K	1B
1400/10/19	11,170	11,120	11,180	11,300	(1.4)	42	242K	3B
1400/10/18	11,250	11,240	11,830	11,460	(0.27)	195	570K	7B
1400/10/15	11,177	11,177	11,845	11,491	(0.26)	304	1M	12B
1400/10/14	11,410	11,050	11,597	11,521	2.32	572	2M	23B
1400/10/13	11,370	10,900	11,375	11,260	1.96	215	904K	10B
1400/10/12	11,388	10,736	11,388	11,044	(0.19)	172	359K	4B
1400/10/11	11,300	10,798	11,300	11,065	0.47	499	2M	18B
1400/10/08	11,023	10,669	11,023	11,013	4.90	216	1M	14B
1400/10/07	10,615	10,615	10,615	10,499	1.87	33	312K	3B
1400/10/06	10,439	10,439	10,439	10,306	1.69	55	281K	3B
1400/10/05	10,300	9,800	10,390	10,135	0.47	231	1M	11B
1400/10/04	10,100	9,905	10,113	10,088	2.74	253	890K	9B
1400/10/01	9,752	9,752	9,849	9,819	2.68	88	453K	4B
1400/09/30	9,410	9,410	9,930	9,563	(1.32)	257	500K	5B
1400/09/29	10,067	9,673	10,067	9,691	(2.82)	240	797K	8B
1400/09/28	10,197	9,820	10,198	9,972	0.62	255	587K	6B
1400/09/27	9,855	9,854	10,200	9,911	(2.43)	395	1M	11B
1400/09/24	10,044	10,044	10,980	10,158	(3.92)	402	1M	15B
1400/09/23	10,417	10,416	10,418	10,572	(1.55)	76	258K	3B
1400/09/22	10,725	10,725	11,195	10,738	(2.88)	126	500K	5B
1400/09/21	10,800	10,792	10,804	11,056	(0.62)	43	104K	1B
1400/09/20	11,280	10,960	11,500	11,125	(0.62)	322	693K	8B
1400/09/17	10,944	10,944	11,670	11,194	(2.83)	817	3M	36B
1400/09/16	11,342	11,342	11,342	11,520	(1.47)	33	245K	3B
1400/09/15	11,448	11,448	11,448	11,692	(0.93)	61	155K	2B
1400/09/14	11,802	11,802	11,803	11,802	(2.99)	123	971K	11B
1400/09/13	12,166	12,166	12,300	12,166	(5.0)	105	501K	6B
1400/09/10	12,425	12,425	12,425	12,806	(0.02)	3	4K	43M
1400/09/09	12,475	12,475	12,475	12,809	(0.4)	15	66K	827M
1400/09/08	12,516	12,516	12,516	12,860	(0.33)	24	55K	689M
1400/09/07	12,891	12,891	13,150	12,903	(4.91)	336	1M	16B
1400/09/06	13,450	13,419	13,450	13,569	(1.91)	102	321K	4B
1400/09/03	13,835	13,833	13,841	13,833	(2.99)	178	603K	8B
1400/09/02	14,400	14,107	14,888	14,260	(1.95)	349	714K	10B
1400/09/01	14,410	14,284	15,030	14,543	(3.27)	754	2M	25B
1400/08/30	14,927	14,909	15,350	15,034	(2.19)	155	373K	6B
1400/08/29	14,927	14,927	15,849	15,370	(0.12)	1,005	3M	41B
1400/08/26	15,102	15,102	15,399	15,388	(1.16)	73	196K	3B
1400/08/25	15,730	14,774	15,730	15,569	3.92	1,110	3M	53B
1400/08/24	15,097	15,097	15,097	14,981	2.20	95	368K	6B
1400/08/23	14,773	14,773	14,773	14,658	2.20	70	366K	5B
1400/08/22	13,854	13,854	14,710	14,343	0.43	996	4M	55B
1400/08/19	14,282	14,281	14,446	14,282	(2.99)	232	644K	9B
1400/08/18	14,760	14,708	15,180	14,722	(2.9)	433	1M	15B
1400/08/17	15,030	15,007	15,729	15,162	(2.0)	844	2M	27B
1400/08/16	15,613	15,292	16,150	15,471	(1.86)	908	3M	46B
1400/08/15	15,417	15,417	16,300	15,764	(0.81)	2,541	8M	125B
1400/08/12	15,528	15,528	15,528	15,893	(0.72)	75	120K	2B
1400/08/11	15,391	15,391	15,391	16,008	(1.19)	28	119K	2B
1400/08/10	15,736	15,736	15,736	16,201	(0.13)	20	21K	335M
1400/08/09	15,737	15,737	15,737	16,222	(0.01)	3	992	16M
1400/08/08	15,742	15,742	15,742	16,223	(0.03)	8	5K	75M
1400/08/05	15,523	15,523	15,523	16,228	(0.68)	39	68K	1B
1400/08/04	15,864	15,864	15,864	16,339	(0.09)	13	15K	242M
1400/08/03	15,890	15,890	15,890	16,354	(0.16)	18	27K	434M
1400/08/01	15,913	15,913	15,913	16,381	(0.15)	23	25K	391M
1400/07/28	16,238	16,238	16,238	16,405	(4.02)	126	402K	7B
1400/07/27	16,949	16,949	16,949	17,092	(2.18)	67	364K	6B
1400/07/26	17,126	17,126	17,126	17,473	(1.03)	46	172K	3B
1400/07/25	17,600	17,434	18,200	17,655	(1.77)	309	540K	10B
1400/07/24	17,864	17,864	18,500	17,973	(2.41)	823	2M	39B
1400/07/21	18,028	18,028	18,028	18,416	(0.91)	96	151K	3B
1400/07/20	18,450	18,309	19,149	18,585	(1.54)	201	334K	6B
1400/07/19	18,366	17,850	18,927	18,875	2.72	641	2M	46B
1400/07/18	18,366	18,366	18,750	18,376	(2.94)	532	1M	21B
1400/07/17	19,230	18,913	19,230	18,933	(2.89)	321	691K	13B
1400/07/14	19,950	19,198	19,980	19,497	(1.39)	583	951K	19B
1400/07/12	19,770	19,714	20,500	19,772	(2.71)	952	2M	32B
1400/07/11	18,810	18,810	20,437	20,323	4.41	1,105	2M	47B
1400/07/10	19,354	19,354	19,940	19,464	(2.45)	1,309	3M	55B
1400/07/07	19,560	19,560	19,560	19,952	(1.05)	65	158K	3B
1400/07/06	19,883	19,883	19,883	20,164	(1.62)	91	244K	5B
1400/07/04	20,482	20,482	21,090	20,497	(4.93)	537	2M	44B
1400/07/03	21,530	21,530	22,194	21,559	(2.87)	208	557K	12B
1400/06/31	22,186	22,186	22,800	22,195	(2.96)	332	767K	17B
1400/06/30	23,599	22,478	23,599	22,872	(1.3)	403	557K	13B
1400/06/29	23,131	23,111	23,620	23,173	(2.74)	853	2M	48B
1400/06/28	23,640	23,620	24,387	23,825	(2.16)	331	600K	14B
1400/06/27	24,999	23,908	25,300	24,350	(1.21)	701	1M	31B
1400/06/24	24,202	23,811	24,753	24,647	2.55	1,183	2M	46B
1400/06/23	22,907	22,907	24,215	24,033	2.22	886	2M	40B
1400/06/22	24,000	23,065	24,000	23,510	(0.44)	723	2M	39B
1400/06/21	24,310	23,581	24,310	23,614	(2.86)	371	744K	18B
1400/06/20	24,990	24,026	25,200	24,310	(1.85)	928	2M	39B
1400/06/17	24,856	24,383	24,856	24,769	2.64	1,449	2M	49B
1400/06/16	23,200	23,200	24,180	24,133	2.80	954	2M	58B
1400/06/15	24,000	23,200	24,000	23,476	(1.27)	1,320	2M	54B
1400/06/14	24,246	22,835	24,246	23,778	1.01	1,501	3M	68B
1400/06/13	23,350	23,000	23,701	23,541	2.30	1,536	3M	81B
1400/06/10	23,200	22,889	24,980	23,011	(4.49)	2,280	6M	136B
1400/06/09	24,074	24,074	24,743	24,093	(2.92)	536	970K	23B
1400/06/08	24,750	24,744	25,500	24,818	(2.71)	345	596K	15B
1400/06/07	26,660	25,299	26,660	25,509	(2.19)	1,353	3M	75B
1400/06/06	25,500	25,500	26,142	26,081	2.76	1,201	2M	63B
1400/06/03	25,810	25,000	25,810	25,381	(0.08)	1,498	3M	69B
1400/06/02	25,234	25,234	26,500	25,402	(2.35)	2,300	4M	95B
1400/06/01	26,590	25,951	26,590	26,014	(2.76)	778	1M	35B
1400/05/31	27,177	26,000	27,177	26,753	1.39	1,573	2M	61B
1400/05/24	26,180	25,664	26,432	26,386	2.82	636	1M	36B
1400/05/23	25,500	25,482	26,200	25,663	(2.31)	1,579	3M	89B
1400/05/20	28,145	25,465	28,145	26,270	(2.0)	2,663	4M	110B
1400/05/19	26,805	26,805	26,805	26,805	3.00	240	709K	19B
1400/05/18	26,000	25,468	26,056	26,025	2.87	421	766K	20B
1400/05/17	24,990	23,991	25,463	25,298	2.33	825	2M	39B
1400/05/16	24,753	24,167	24,753	24,722	2.87	1,371	4M	95B
1400/05/13	24,053	23,500	24,053	24,033	2.91	1,235	2M	48B
1400/05/12	22,901	22,886	24,100	23,353	(1.02)	2,254	5M	106B
1400/05/11	23,849	23,223	24,490	23,593	(1.45)	1,164	3M	66B
1400/05/10	24,000	23,443	24,689	23,941	(0.94)	933	2M	48B
1400/05/09	24,600	23,730	24,800	24,168	(0.21)	935	2M	36B
1400/05/06	24,200	24,173	25,000	24,220	(2.81)	802	2M	60B
1400/05/05	25,471	24,549	25,650	24,920	(1.53)	879	1M	31B
1400/05/04	24,010	24,010	25,441	25,308	2.46	1,673	5M	118B
1400/04/28	25,471	23,989	25,471	24,700	(0.12)	2,441	5M	112B
1400/04/27	24,280	23,640	24,995	24,730	1.91	1,418	2M	49B
1400/04/26	24,000	23,501	24,730	24,267	0.84	1,419	3M	63B
1400/04/23	25,059	23,611	25,059	24,066	(1.13)	1,328	2M	46B
1400/04/22	23,802	23,802	25,170	24,341	(0.8)	1,658	2M	58B
1400/04/21	24,850	23,671	25,135	24,538	0.55	3,489	6M	143B
1400/04/20	24,294	24,294	24,840	24,403	(2.56)	2,830	7M	179B
1400/04/19	24,250	24,250	24,250	25,045	(1.88)	52	148K	4B
1400/04/16	24,857	24,857	24,857	25,526	(0.39)	24	47K	1B
1400/04/15	25,132	25,132	25,132	25,625	(1.1)	70	132K	3B
1400/04/14	26,000	25,503	26,995	25,909	(1.45)	1,254	3M	88B
1400/04/13	26,276	26,276	26,678	26,291	(4.94)	1,184	4M	99B
1400/04/12	26,879	26,879	26,879	27,658	(0.19)	29	22K	602M
1400/04/09	27,148	27,148	27,148	27,710	(0.99)	55	125K	3B
1400/04/08	29,193	27,518	29,193	27,987	(1.35)	1,186	4M	121B
1400/04/07	28,371	27,910	28,371	28,369	2.99	259	452K	13B
1400/04/06	27,500	26,651	27,688	27,545	2.47	627	894K	25B
1400/04/05	27,326	26,000	27,326	26,882	1.32	2,141	4M	100B
1400/04/02	26,413	26,413	27,060	26,531	(4.58)	1,561	6M	156B
1400/04/01	27,077	27,077	27,077	27,803	(0.4)	40	46K	1B
1400/03/31	27,914	27,914	27,914	27,914	(3.0)	54	342K	10B
1400/03/30	28,021	28,021	28,021	28,777	(0.38)	17	43K	1B
1400/03/29	28,368	28,368	28,368	28,887	(1.22)	42	140K	4B
1400/03/24	28,785	28,785	28,785	29,245	(3.48)	107	224K	6B
1400/03/23	29,936	29,936	29,936	30,300	(1.82)	57	195K	6B
1400/03/22	30,145	30,145	30,145	30,861	(0.7)	32	74K	2B
1400/03/19	30,888	30,888	32,500	31,077	(2.41)	982	3M	88B
1400/03/18	31,843	31,843	31,843	31,843	(5.0)	148	408K	13B
1400/03/17	33,480	33,480	34,482	33,518	(2.89)	937	2M	71B
1400/03/12	33,537	33,537	33,537	34,515	(0.17)	10	16K	543M
1400/03/11	33,554	33,554	33,554	34,574	(0.05)	2	5K	158M
1400/03/10	33,049	33,049	33,049	34,591	(0.57)	23	33K	1B
1400/03/09	33,770	33,770	33,770	34,788	(0.07)	9	7K	239M
1400/03/08	33,810	33,810	33,810	34,814	(0.12)	17	11K	384M
1400/03/05	33,813	33,813	33,813	34,855	(0.01)	3	743	25M
1400/03/04	33,361	33,361	33,361	34,858	(0.73)	25	40K	1B
1400/03/03	35,112	35,112	35,112	35,116	(2.99)	29	275K	10B
1400/03/02	35,143	35,143	35,143	36,197	(0.09)	9	8K	289M
1400/03/01	35,187	35,187	35,187	36,229	(0.13)	3	12K	409M
1400/02/29	34,639	34,639	34,639	36,275	(0.51)	20	26K	912M
1400/02/28	35,442	35,442	35,442	36,462	(0.21)	10	18K	633M
1400/02/27	35,506	35,506	35,506	36,538	(0.18)	16	16K	550M
1400/02/26	35,874	35,874	35,874	36,604	(1.02)	49	88K	3B
1400/02/25	36,983	36,983	36,983	36,983	(5.0)	263	488K	18B
1400/02/22	38,223	38,223	38,223	38,929	(0.19)	31	47K	2B
1400/02/21	38,318	38,318	38,318	39,003	(0.25)	47	62K	2B
1400/02/20	38,367	38,367	38,367	39,100	(0.13)	30	31K	1B
1400/02/19	38,100	38,078	40,800	39,149	(1.3)	2,074	3M	124B
1400/02/18	39,396	39,396	39,396	39,664	(1.33)	193	331K	13B
1400/02/15	39,700	39,700	39,700	40,199	(0.77)	85	190K	8B
1400/02/13	40,459	40,458	41,690	40,510	(1.87)	362	734K	30B
1400/02/12	41,755	40,354	42,400	41,283	0.26	1,974	3M	103B
1400/02/11	39,731	39,731	41,757	41,177	1.57	2,633	5M	213B
1400/02/08	39,784	39,784	39,784	40,541	(0.13)	23	31K	1B
1400/02/07	39,935	39,935	39,935	40,595	(0.38)	51	88K	4B
1400/02/06	40,180	40,180	40,180	40,749	(2.64)	151	309K	12B
1400/02/05	41,264	41,264	41,264	41,854	(0.6)	29	140K	6B
1400/02/04	41,895	41,895	41,895	42,106	(1.51)	151	353K	15B
1400/02/01	43,200	42,201	44,000	42,750	(0.72)	2,385	3M	128B
1400/01/31	42,179	41,336	43,444	43,062	2.10	2,030	5M	233B
1400/01/15	42,490	41,560	42,593	42,246	2.16	1,214	2M	65B
1400/01/14	41,000	40,587	41,596	41,353	2.40	1,303	2M	89B
1400/01/11	40,563	39,282	40,563	40,385	2.55	1,516	3M	106B
1400/01/10	38,230	37,950	39,775	39,382	1.98	346	1M	39B
1399/12/26	38,600	38,591	39,362	38,617	(1.93)	1,272	2M	84B
1399/12/25	39,371	39,369	40,000	39,378	(1.98)	909	2M	76B
1399/12/24	40,417	39,609	41,400	40,172	(0.61)	2,867	5M	210B
1399/12/23	40,850	38,868	40,850	40,417	1.91	1,778	4M	154B
1399/12/06	39,661	39,661	39,661	39,661	(2.0)	539	987K	39B
1399/12/05	41,000	40,247	42,000	40,470	(1.46)	2,220	4M	157B
1399/12/04	40,178	40,178	42,226	41,068	0.17	3,847	6M	231B
1399/12/03	41,000	38,000	41,357	40,997	4.09	3,691	10M	426B
1399/12/02	39,388	39,388	39,388	39,388	3.00	284	1M	43B
1399/11/29	38,559	38,559	38,559	38,241	2.15	172	427K	16B
1399/11/28	38,228	38,228	38,228	37,436	0.86	138	172K	7B
1399/11/27	36,800	35,602	37,331	37,115	4.39	591	1M	49B
1399/11/26	35,602	34,000	35,602	35,554	2.86	1,290	5M	165B
1399/11/25	34,566	34,566	34,566	34,566	3.00	251	877K	30B
1399/11/21	32,300	32,272	34,251	33,560	0.92	1,398	3M	101B
1399/11/20	33,171	33,171	34,051	33,254	(2.75)	2,854	6M	186B
1399/11/19	34,898	32,700	35,700	34,196	0.28	4,086	6M	220B
1399/11/18	34,829	32,866	34,898	34,101	0.65	4,582	10M	326B
1399/11/15	33,882	33,882	33,882	33,882	3.00	378	906K	31B
1399/11/14	32,896	32,896	32,896	32,896	3.00	219	733K	24B
1399/11/13	32,002	31,197	32,002	31,938	4.79	681	1M	36B
1399/11/12	30,289	29,381	31,197	30,479	0.63	2,131	5M	138B
1399/11/11	30,296	29,800	30,296	30,289	2.97	1,619	5M	143B
1399/11/08	29,500	29,000	29,620	29,414	2.28	1,233	3M	84B
1399/11/07	28,990	28,006	29,210	28,758	1.30	1,528	3M	81B
1399/11/06	29,000	28,308	29,000	28,389	(2.72)	1,770	3M	87B
1399/11/05	29,591	27,869	29,591	29,183	1.58	5,076	14M	419B
1399/11/04	27,549	27,549	29,253	28,730	1.16	1,821	8M	236B
1399/11/01	27,797	27,797	27,797	28,401	(0.89)	65	196K	5B
1399/10/30	28,656	28,656	28,656	28,656	(5.0)	248	955K	27B
1399/10/29	29,291	29,291	29,291	30,164	(0.11)	32	23K	678M
1399/10/27	29,479	29,479	29,479	30,196	(0.64)	104	140K	4B
1399/10/24	30,067	30,067	31,287	30,390	(1.96)	1,612	3M	95B
1399/10/23	31,829	29,110	31,829	30,996	1.90	3,420	7M	210B
1399/10/22	30,464	29,590	30,464	30,417	2.84	1,332	4M	115B
1399/10/21	29,577	29,577	29,577	29,577	3.00	223	1M	31B
1399/10/20	27,970	27,691	29,403	28,716	0.59	2,647	6M	171B
1399/10/17	28,401	28,401	29,980	28,547	(2.5)	2,212	5M	137B
1399/10/16	29,482	28,630	29,482	29,279	2.29	3,307	8M	237B
1399/10/15	28,624	28,624	28,624	28,624	3.00	182	974K	28B
1399/10/14	26,823	26,823	28,481	27,791	0.50	1,496	7M	205B
1399/10/13	27,215	27,215	27,215	27,652	(1.44)	95	342K	9B
1399/10/10	29,300	27,800	29,300	28,056	(2.1)	648	1M	41B
1399/10/09	28,531	26,320	29,085	28,659	3.46	5,971	19M	540B
1399/10/08	27,730	26,923	27,730	27,700	2.89	662	5M	127B
1399/10/07	26,923	26,923	26,923	26,923	3.00	175	894K	24B
1399/10/06	26,308	26,308	26,308	26,139	2.34	147	610K	16B
1399/10/03	25,545	25,454	25,545	25,542	4.99	404	2M	48B
1399/10/02	24,526	23,098	24,526	24,329	2.17	896	5M	122B
1399/10/01	24,209	24,209	24,209	23,812	1.31	99	392K	9B
1399/09/30	23,703	23,703	23,703	23,504	2.13	95	640K	15B
1399/09/29	23,387	23,387	23,387	23,013	3.32	95	596K	14B
1399/09/26	21,900	21,653	22,302	22,274	2.87	408	1M	28B
1399/09/25	21,863	20,630	21,864	21,653	2.00	2,112	7M	154B
1399/09/24	21,275	20,037	21,275	21,228	2.77	968	6M	125B
1399/09/23	20,941	20,941	20,941	20,656	3.57	114	731K	15B
1399/09/22	20,144	20,144	20,144	19,944	1.97	106	674K	14B
1399/09/19	19,564	19,564	19,564	19,558	2.96	161	1M	20B
1399/09/18	18,250	18,250	19,024	18,995	2.84	200	990K	19B
1399/09/17	18,850	18,432	19,002	18,470	(2.8)	846	3M	48B
1399/09/16	19,700	18,673	19,700	19,002	(1.29)	1,043	3M	48B
1399/09/15	19,825	18,678	19,825	19,250	(0.03)	814	2M	29B
1399/09/12	19,270	18,300	19,430	19,255	2.07	797	2M	48B
1399/09/11	18,860	18,360	18,910	18,865	2.75	409	1M	27B
1399/09/10	18,100	18,000	18,449	18,360	2.50	425	2M	30B
1399/09/09	17,960	17,500	18,200	17,912	(0.27)	836	2M	37B
1399/09/08	18,200	17,477	18,500	17,960	(0.32)	787	2M	31B
1399/09/05	17,978	17,978	18,498	18,017	(2.78)	1,194	6M	101B
1399/09/04	18,250	18,243	19,050	18,533	(1.46)	171	576K	11B
1399/09/03	18,635	18,635	20,000	18,807	(4.12)	578	2M	36B
1399/09/02	19,169	19,169	19,169	19,615	(0.74)	51	243K	5B
1399/09/01	19,990	19,651	20,000	19,761	(2.45)	362	847K	17B
1399/08/28	20,934	19,970	21,098	20,258	(1.6)	815	2M	35B
1399/08/27	20,930	20,000	20,934	20,587	1.29	513	828K	17B
1399/08/26	19,827	19,827	21,000	20,325	(0.56)	270	787K	16B
1399/08/25	19,890	19,886	21,110	20,440	(0.3)	329	684K	14B
1399/08/24	20,711	20,000	20,711	20,501	1.95	493	1M	24B
1399/08/21	19,157	19,157	20,341	20,108	1.82	530	2M	37B
1399/08/20	19,487	19,487	20,000	19,749	(3.72)	222	719K	14B
1399/08/19	20,027	20,027	20,027	20,512	(0.65)	19	207K	4B
1399/08/18	20,159	20,159	20,159	20,646	(0.65)	10	209K	4B
1399/08/17	20,297	20,297	20,297	20,782	(0.68)	22	216K	4B
1399/08/14	20,722	20,722	22,246	20,924	(4.07)	263	768K	16B
1399/08/12	21,368	21,368	21,368	21,812	(0.98)	43	290K	6B
1399/08/11	21,705	21,590	22,257	22,028	(1.03)	55	306K	7B
1399/08/10	21,990	21,971	23,327	22,257	(1.74)	596	2M	47B
1399/08/07	22,648	22,648	22,982	22,650	(2.99)	236	1M	29B
1399/08/06	22,812	22,812	22,812	23,348	(0.72)	8	200K	5B
1399/08/05	22,983	22,983	22,983	23,517	(0.74)	17	207K	5B
1399/08/03	22,795	22,795	22,795	23,693	(1.25)	22	209K	5B
1399/07/30	23,498	23,498	23,498	23,994	(0.95)	28	277K	7B
1399/07/29	23,691	23,691	23,691	24,224	(0.81)	20	238K	6B
1399/07/28	24,712	23,274	24,712	24,423	1.79	292	2M	37B
1399/07/27	24,016	23,000	24,016	23,993	4.90	577	3M	73B
1399/07/23	22,879	22,560	22,879	22,873	2.97	590	3M	72B
1399/07/22	22,250	21,700	22,250	22,213	2.83	186	1M	32B
1399/07/21	21,100	21,100	21,694	21,602	2.56	649	3M	74B
1399/07/20	21,016	21,016	21,633	21,063	(2.78)	565	2M	37B
1399/07/19	21,195	21,195	21,195	21,665	(0.85)	56	259K	5B
1399/07/16	21,839	21,839	22,932	21,850	(4.95)	426	1M	28B
1399/07/14	22,468	22,468	22,468	22,988	(0.75)	15	212K	5B
1399/07/13	22,650	22,650	22,650	23,162	(0.81)	33	228K	5B
1399/07/12	22,877	22,877	22,877	23,350	(0.99)	50	281K	6B
1399/07/09	22,441	22,441	22,441	23,584	(0.16)	26	27K	603M
1399/07/08	22,916	22,916	22,916	23,622	(0.01)	3	2K	52M
1399/07/07	22,919	22,919	22,919	23,624	(0.01)	4	3K	74M
1399/07/06	22,922	22,922	22,922	23,627	(0.01)	6	3K	78M
1399/07/05	22,932	22,932	23,427	23,630	(2.1)	138	350K	8B
1399/07/02	23,427	23,427	23,427	24,138	(0.05)	20	15K	341M
1399/07/01	23,441	23,441	23,441	24,151	(0.06)	19	15K	363M
1399/06/31	23,452	23,452	23,452	24,165	(0.05)	26	13K	295M
1399/06/30	23,966	23,966	23,970	24,177	(4.16)	281	656K	16B
1399/06/29	24,611	24,611	24,611	25,227	(0.57)	58	150K	4B
1399/06/26	25,235	25,233	26,400	25,372	(2.46)	478	1M	28B
1399/06/25	26,626	25,825	27,400	26,013	(2.29)	1,069	2M	55B
1399/06/24	26,159	26,159	28,211	26,623	(3.31)	2,231	7M	176B
1399/06/23	26,861	26,861	26,861	27,535	(0.56)	27	133K	4B
1399/06/22	27,512	27,512	29,212	27,691	(2.37)	240	647K	18B
1399/06/19	27,543	27,543	27,543	28,362	(0.11)	17	26K	711M
1399/06/18	27,037	27,037	27,037	28,394	(0.23)	15	31K	843M
1399/06/17	27,643	27,643	27,643	28,459	(0.13)	15	30K	842M
1399/06/16	28,001	28,001	28,001	28,497	(1.28)	70	291K	8B
1399/06/15	29,900	28,498	29,900	28,867	(1.74)	435	657K	19B
1399/06/12	29,000	28,215	29,625	29,379	4.13	2,054	5M	150B
1399/06/11	28,249	27,400	28,249	28,215	2.87	993	3M	79B
1399/06/10	27,665	26,055	27,665	27,427	2.11	1,153	3M	74B
1399/06/05	26,880	26,294	26,890	26,860	2.88	636	2M	44B
1399/06/04	24,800	24,800	26,294	26,107	2.26	1,111	2M	65B
1399/06/03	24,250	24,250	25,750	25,529	2.12	1,192	4M	113B
1399/06/02	25,351	23,875	25,351	25,000	1.57	963	4M	105B
1399/06/01	24,870	24,870	24,870	24,613	1.93	163	534K	13B
1399/05/29	22,900	22,900	24,285	24,146	2.41	435	2M	40B
1399/05/28	23,872	23,418	24,378	23,578	(2.34)	805	1M	35B
1399/05/27	23,871	23,871	25,000	24,142	(1.9)	476	815K	20B
1399/05/26	25,190	24,261	25,705	24,609	(1.61)	434	753K	19B
1399/05/25	26,000	24,491	26,000	25,011	(0.94)	726	2M	41B
1399/05/22	24,515	24,415	25,925	25,248	0.31	805	3M	69B
1399/05/21	25,169	25,169	25,500	25,170	(2.99)	486	1M	31B
1399/05/20	25,548	25,548	25,548	25,947	(1.48)	115	372K	9B
1399/05/19	27,440	25,843	27,440	26,338	(1.14)	786	2M	42B
1399/05/15	26,750	26,022	26,796	26,642	2.41	1,165	2M	62B
1399/05/14	25,752	25,230	26,700	26,016	0.15	1,177	2M	59B
1399/05/13	26,977	25,407	26,850	25,976	(0.82)	747	1M	29B
1399/05/12	26,200	25,013	26,238	26,192	4.81	1,083	3M	74B
1399/05/11	25,013	24,301	25,013	24,989	2.90	955	2M	53B
1399/05/08	24,285	24,000	24,285	24,285	3.00	493	1M	36B
1399/05/07	22,900	22,900	23,622	23,578	2.81	585	2M	44B
1399/05/06	22,110	22,050	23,400	22,934	0.95	1,083	2M	38B
1399/05/05	22,399	22,389	24,430	22,719	(3.6)	1,293	3M	64B
1399/05/04	24,000	23,480	24,000	23,567	(2.64)	1,174	2M	57B
1399/05/01	24,181	24,181	24,800	24,206	(2.9)	823	1M	28B
1399/04/31	25,260	24,899	25,400	24,928	(2.89)	1,133	2M	49B
1399/04/30	25,792	24,460	25,792	25,669	2.51	1,325	3M	82B
1399/04/29	25,042	24,806	25,042	25,041	2.99	836	4M	95B
1399/04/28	24,250	23,121	24,551	24,313	2.00	1,455	4M	87B
1399/04/25	23,482	23,482	24,790	23,836	(1.54)	1,086	2M	42B
1399/04/24	25,066	23,609	25,066	24,208	(0.54)	1,027	2M	37B
1399/04/23	24,551	23,863	24,551	24,339	2.11	1,166	2M	49B
1399/04/22	23,850	23,180	23,863	23,836	2.88	994	2M	49B
1399/04/21	22,964	22,964	23,970	23,168	(2.14)	1,269	2M	52B
1399/04/18	23,630	23,630	24,408	23,674	(2.82)	1,143	2M	39B
1399/04/17	25,700	24,208	25,700	24,360	(2.39)	1,526	2M	54B
1399/04/16	23,800	23,800	25,040	24,956	2.65	2,452	4M	98B
1399/04/15	24,242	24,242	24,950	24,311	(2.72)	2,067	3M	83B
1399/04/14	26,300	24,877	26,300	24,991	(2.55)	1,783	3M	68B
1399/04/11	26,599	25,117	26,599	25,646	(0.95)	2,452	4M	94B
1399/04/10	25,458	25,458	26,760	25,893	(1.34)	4,158	7M	192B
1399/04/09	25,983	25,983	25,983	26,245	(2.02)	258	468K	12B
1399/04/08	27,000	26,532	27,800	26,786	(4.09)	952	3M	68B
1399/04/07	28,040	27,904	28,040	27,928	(2.92)	637	1M	29B
1399/04/04	28,761	28,761	29,116	28,767	(2.98)	602	1M	32B
1399/04/03	30,099	29,610	30,180	29,650	(2.87)	1,997	4M	111B
1399/04/02	31,053	29,281	31,053	30,525	1.25	2,715	4M	112B
1399/04/01	30,149	30,149	30,149	30,149	5.00	245	888K	27B
1399/03/31	28,720	28,400	28,720	28,714	2.98	807	1M	42B
1399/03/27	27,888	27,679	27,888	27,884	2.98	1,273	2M	54B
1399/03/26	26,067	26,067	27,679	27,076	0.76	2,318	7M	179B
1399/03/25	26,850	26,844	27,528	26,873	(2.89)	727	1M	27B
1399/03/24	28,680	27,528	29,100	27,674	(2.48)	2,199	3M	88B
1399/03/21	29,389	28,232	29,500	28,379	(2.49)	1,817	4M	116B
1399/03/20	29,259	28,401	29,259	29,105	2.46	1,364	2M	59B
1399/03/19	28,437	27,609	28,437	28,407	2.89	1,674	3M	84B
1399/03/18	27,609	27,609	27,609	27,609	3.00	483	796K	22B
1399/03/17	26,000	25,800	26,982	26,805	4.31	734	1M	34B
1399/03/13	25,672	25,672	26,358	25,698	(2.9)	1,263	2M	64B
1399/03/12	26,020	26,020	26,020	26,465	(1.34)	263	322K	8B
1399/03/11	28,227	26,584	28,227	26,824	(2.12)	591	775K	21B
1399/03/10	26,945	26,945	28,599	27,406	(1.34)	2,549	4M	108B
1399/03/07	26,910	26,910	26,910	27,778	(1.93)	212	271K	7B
1399/03/06	27,595	27,595	27,595	28,326	(0.43)	91	100K	3B
1399/03/03	27,690	27,690	27,690	28,448	(0.34)	121	81K	2B
1399/02/31	28,508	28,508	28,508	28,546	(2.87)	211	580K	17B
1399/02/30	29,389	29,389	29,389	29,389	(5.0)	425	627K	18B
1399/02/29	32,000	30,413	32,100	30,935	(1.33)	1,678	2M	76B
1399/02/28	31,299	31,299	31,990	31,353	(2.83)	903	1M	44B
1399/02/27	32,550	31,999	33,450	32,267	(2.19)	925	1M	33B
1399/02/24	32,713	32,713	34,800	32,988	(4.2)	3,313	5M	159B
1399/02/23	33,476	33,476	33,476	34,434	(0.22)	92	42K	1B
1399/02/22	33,763	33,763	33,763	34,511	(0.85)	236	159K	5B
1399/02/21	34,770	34,759	35,350	34,807	(2.87)	677	1M	39B
1399/02/20	36,645	34,511	36,645	35,834	0.72	2,441	3M	115B
1399/02/17	36,001	34,436	36,400	35,578	0.22	1,998	2M	75B
1399/02/16	36,648	34,514	36,648	35,501	(0.22)	3,706	7M	241B
1399/02/15	35,615	33,628	35,701	35,581	2.65	2,374	5M	166B
1399/02/14	34,662	34,662	34,662	34,662	5.00	108	1M	39B
1399/02/13	33,012	33,012	33,012	33,012	3.00	135	630K	21B
1399/02/10	32,109	32,109	32,109	32,051	2.81	120	600K	19B
1399/02/09	30,059	30,059	31,917	31,174	0.60	1,447	8M	240B
1399/02/08	30,517	30,517	30,517	30,988	(1.5)	150	320K	10B
1399/02/07	32,015	31,051	32,900	31,460	(1.72)	784	2M	48B
1399/02/06	32,193	30,427	32,193	32,011	2.42	1,129	2M	72B
1399/02/03	31,400	29,664	31,498	31,256	2.21	1,044	4M	113B
1399/02/02	31,654	29,812	31,654	30,581	(0.49)	1,456	3M	91B
1399/02/01	30,700	29,700	30,738	30,733	2.98	582	3M	90B
1399/01/31	29,880	29,300	29,880	29,843	2.87	661	3M	86B
1399/01/30	29,024	28,623	29,024	29,010	2.95	582	1M	40B
1399/01/27	26,955	26,955	28,621	28,179	1.41	1,068	4M	100B
1399/01/26	27,776	27,776	28,450	27,788	(2.96)	601	3M	93B
1399/01/25	29,630	27,909	29,630	28,635	(0.48)	845	1M	37B
1399/01/24	28,872	27,714	28,872	28,772	2.64	852	2M	51B
1399/01/23	28,140	27,512	28,150	28,032	2.56	754	1M	42B
1399/01/20	27,463	26,250	27,463	27,331	2.50	853	2M	59B
1399/01/19	26,680	26,505	26,680	26,664	2.94	420	799K	21B
1399/01/18	25,500	24,910	26,450	25,903	0.87	1,400	2M	64B
1399/01/17	26,056	24,540	26,056	25,680	1.51	2,171	5M	121B
1399/01/16	25,298	25,298	25,298	25,298	3.00	245	822K	21B
1399/01/11	24,564	24,096	24,564	24,562	4.99	777	4M	89B
1399/01/10	23,395	23,395	23,395	23,395	3.00	128	918K	21B
1399/01/09	22,714	22,714	22,714	22,714	3.00	100	908K	21B
1399/01/06	22,053	22,053	22,053	22,053	3.00	106	992K	22B
1399/01/05	21,411	21,410	21,411	21,411	5.00	312	1M	25B
1398/12/28	20,392	20,392	20,392	20,392	3.00	366	2M	36B
1398/12/27	19,876	19,340	19,876	19,799	2.60	573	1M	29B
1398/12/26	19,340	18,849	19,340	19,298	2.77	600	2M	34B
1398/12/25	18,775	18,775	19,000	18,777	(2.99)	556	2M	41B
1398/12/24	20,182	19,008	20,182	19,355	(1.22)	1,842	7M	129B
1398/12/21	19,215	19,215	19,791	19,595	7.08	394	2M	40B
1398/12/07	18,319	18,319	18,319	18,319	3.00	149	737K	13B
1398/12/06	17,786	17,786	17,786	17,786	3.00	61	216K	4B
1398/12/05	16,774	16,774	17,277	17,268	6.03	74	625K	11B
1398/11/28	16,286	16,286	16,286	16,286	3.00	153	1M	18B
1398/11/27	15,586	15,119	15,869	15,812	4.62	414	3M	45B
1398/11/26	15,119	14,900	15,119	15,114	2.96	491	3M	41B
1398/11/23	14,679	14,679	14,679	14,679	3.00	187	944K	14B
1398/11/21	14,265	13,501	14,265	14,252	2.90	718	4M	59B
1398/11/20	13,850	13,850	13,850	13,850	5.00	441	4M	51B
1398/11/19	13,191	13,191	13,191	13,191	3.00	111	279K	4B
1398/11/16	12,807	12,807	12,807	12,807	3.00	175	746K	10B
1398/11/15	12,400	12,242	12,998	12,434	(1.47)	1,880	9M	107B
1398/11/14	12,937	12,185	12,937	12,620	0.47	1,818	5M	67B
1398/11/13	12,561	12,561	12,561	12,561	2.99	277	1M	16B
1398/11/12	12,232	11,180	12,232	12,196	4.69	1,263	7M	83B
1398/11/08	11,650	11,650	11,650	11,650	3.00	246	2M	23B
1398/11/07	11,311	11,311	11,311	11,311	3.00	283	3M	28B
1398/11/06	10,979	10,553	10,985	10,982	2.96	617	5M	54B
1398/11/05	10,698	10,422	11,000	10,666	(0.73)	1,463	4M	43B
1398/11/02	10,888	10,610	11,000	10,744	(1.77)	1,168	4M	38B
1398/11/01	11,200	10,631	11,497	10,938	(2.25)	1,805	6M	67B
1398/10/30	11,190	11,180	11,190	11,190	2.99	553	3M	34B
1398/10/29	10,865	10,865	10,865	10,865	3.00	98	348K	4B
1398/10/28	10,549	10,549	10,549	10,549	3.00	129	1M	11B
1398/10/25	9,727	9,727	10,749	10,242	0.04	2,314	13M	129B
1398/10/24	10,238	10,238	10,238	10,238	(2.99)	109	237K	2B
1398/10/23	10,554	10,554	10,554	10,554	(3.0)	145	464K	5B
1398/10/22	11,333	10,673	11,333	10,880	(1.12)	1,158	4M	43B
1398/10/21	10,655	10,655	11,054	11,003	1.52	582	3M	36B
1398/10/18	10,838	10,838	10,838	10,838	(2.0)	15	32K	343M
1398/10/17	11,059	11,059	11,059	11,059	(3.0)	38	113K	1B
1398/10/15	11,401	11,401	11,401	11,401	(2.99)	97	295K	3B
1398/10/14	11,753	11,753	11,753	11,753	(5.0)	112	238K	3B
1398/10/11	12,371	12,371	12,371	12,371	3.00	244	1M	17B
1398/10/10	12,011	12,011	12,011	12,011	2.99	264	1M	15B
1398/10/09	11,662	11,662	11,662	11,662	2.99	145	438K	5B
1398/10/08	11,000	11,000	11,446	11,323	3.87	876	2M	24B
1398/10/07	10,901	10,900	10,901	10,901	3.00	299	1M	11B
1398/10/04	10,596	10,311	10,597	10,584	2.87	1,015	3M	32B
1398/10/03	10,300	10,000	10,344	10,289	2.45	1,285	4M	46B
1398/10/02	10,300	9,795	10,340	10,043	(0.53)	1,582	5M	50B
1398/10/01	10,140	9,830	10,400	10,097	(0.2)	1,756	4M	36B
1398/09/30	10,130	9,800	10,130	10,117	2.87	431	1M	11B
1398/09/27	9,836	9,752	9,836	9,835	2.98	567	2M	18B
1398/09/26	9,550	9,501	9,550	9,550	4.99	446	2M	15B
1398/09/25	9,000	8,899	9,150	9,096	2.39	867	3M	24B
1398/09/24	8,943	8,467	8,943	8,884	2.31	895	3M	23B
1398/09/23	8,683	8,683	8,683	8,683	2.99	133	346K	3B
1398/09/20	8,400	8,272	8,740	8,431	(1.13)	952	3M	22B
1398/09/19	8,310	8,310	8,820	8,527	(0.47)	1,312	3M	28B
1398/09/18	8,931	8,411	8,931	8,567	(1.2)	1,745	5M	40B
1398/09/17	8,677	8,498	8,677	8,671	2.92	397	1M	12B
1398/09/16	8,498	8,101	8,498	8,425	4.09	872	2M	20B
1398/09/13	8,094	8,094	8,094	8,094	2.99	112	445K	4B
1398/09/12	7,859	7,859	7,859	7,859	2.99	162	986K	8B
1398/09/11	7,708	7,260	7,708	7,631	1.96	1,114	3M	26B
1398/09/10	7,484	7,484	7,484	7,484	4.99	98	514K	4B
1398/09/09	7,128	7,128	7,128	7,128	2.99	71	336K	2B
1398/09/06	6,921	6,921	6,921	6,921	2.99	107	307K	2B
1398/09/05	6,724	6,600	6,724	6,720	2.93	243	637K	4B
1398/09/04	6,529	6,520	6,529	6,529	3.00	237	904K	6B
1398/09/03	6,252	6,154	6,352	6,339	2.79	202	991K	6B
1398/09/02	6,354	6,088	6,354	6,167	(1.38)	374	1M	7B
1398/08/29	6,153	6,153	6,455	6,253	(1.0)	363	782K	5B
1398/08/28	6,152	6,152	6,495	6,316	0.03	302	767K	5B
1398/08/27	6,151	6,151	6,530	6,314	(0.43)	466	2M	12B
1398/08/26	6,341	6,341	6,341	6,341	(3.0)	51	177K	1B
1398/08/25	6,579	6,198	6,579	6,537	2.33	599	2M	13B
1398/08/22	6,388	6,388	6,388	6,388	3.00	55	168K	1B
1398/08/21	6,117	5,888	6,279	6,202	3.71	378	1M	9B
1398/08/20	6,005	5,831	6,005	5,980	2.56	332	1M	7B
1398/08/19	5,831	5,831	5,831	5,831	2.98	67	171K	998M
1398/08/18	5,450	5,450	5,744	5,662	1.52	390	1M	6B
1398/08/14	5,553	5,552	5,833	5,577	(2.55)	465	1M	7B
1398/08/13	5,800	5,703	5,885	5,723	(2.65)	298	826K	5B
1398/08/12	5,999	5,723	5,999	5,879	0.44	433	1M	6B
1398/08/11	5,900	5,723	6,029	5,853	9.96	647	2M	11B
1398/08/04	5,300	5,160	5,548	5,323	(1.75)	1,030	4M	20B
1398/08/01	5,418	5,418	5,418	5,418	(2.99)	24	51K	275M
1398/07/30	5,561	5,561	5,890	5,585	(2.56)	249	1M	6B
1398/07/29	5,732	5,732	5,732	5,732	(3.0)	14	13K	76M
1398/07/24	5,909	5,909	5,909	5,909	(2.99)	27	30K	178M
1398/07/23	6,091	6,091	6,091	6,091	(2.99)	32	86K	522M
1398/07/22	6,610	6,238	6,610	6,279	(2.35)	203	478K	3B
1398/07/21	6,502	6,124	6,502	6,430	1.85	429	1M	8B
1398/07/20	6,313	6,313	6,313	6,313	2.99	105	355K	2B
1398/07/17	6,174	5,888	6,218	6,130	1.54	350	1M	8B
1398/07/16	6,122	5,766	6,122	6,037	1.56	471	2M	14B
1398/07/15	5,944	5,944	5,944	5,944	3.00	95	348K	2B
1398/07/14	5,737	5,737	6,050	5,771	(2.42)	1,234	5M	30B
1398/07/13	5,914	5,914	5,914	5,914	(2.99)	66	149K	883M
1398/07/10	6,096	6,096	6,096	6,096	(2.99)	67	243K	1B
1398/07/09	6,565	6,183	6,565	6,284	(1.41)	843	3M	21B
1398/07/08	6,374	6,374	6,374	6,374	2.99	344	1M	7B
1398/07/07	6,189	6,189	6,189	6,189	(2.99)	368	1M	8B
1398/07/06	6,380	6,380	6,380	6,380	(3.0)	27	19K	121M
1398/07/03	6,577	6,577	6,577	6,577	(2.99)	24	78K	513M
1398/07/02	6,780	6,780	6,780	6,780	(7.39)	73	148K	1B
1398/07/01	7,435	6,989	7,435	7,321	(1.53)	108	405K	3B
1398/06/31	7,435	7,435	7,435	7,435	0.0	50	155K	1B
1398/06/30	7,435	7,435	7,435	7,435	0.0	22	159K	1B
1398/06/27	7,435	7,435	7,435	7,435	0.0	23	46K	344M
1398/06/26	7,435	7,435	7,435	7,435	(2.99)	90	302K	2B
1398/06/25	7,664	7,664	7,664	7,664	(6.0)	98	447K	3B
1398/06/13	8,146	8,146	8,345	8,153	(2.91)	1,141	5M	44B
1398/06/12	8,397	8,397	8,397	8,397	(2.99)	46	114K	959M
1398/06/11	8,656	8,656	8,656	8,656	(2.99)	19	64K	556M
1398/06/10	8,923	8,923	8,923	8,923	(2.99)	24	37K	329M
1398/06/09	9,198	9,198	9,198	9,198	(10.0)	64	87K	798M
1398/06/06	10,220	10,220	10,220	10,220	(10.0)	465	2M	16B
1398/06/05	11,433	10,605	11,433	11,355	9.25	1,064	6M	73B
1398/06/04	10,300	10,002	10,452	10,394	9.39	655	3M	30B
1398/06/03	9,350	8,501	9,990	9,502	4.58	2,415	11M	101B
1398/06/02	8,900	8,520	9,212	9,086	8.49	1,498	8M	68B
1398/05/30	7,888	7,879	8,454	8,375	8.96	1,166	6M	54B
1398/05/28	7,590	7,300	7,884	7,686	3.15	828	3M	21B
1398/05/27	7,450	7,284	7,600	7,451	0.76	785	2M	19B
1398/05/26	7,630	7,118	7,700	7,395	(3.64)	1,246	3M	24B
1398/05/23	7,930	7,385	8,075	7,674	(2.58)	1,316	4M	32B
1398/05/22	8,159	7,700	8,159	7,877	(1.44)	1,024	3M	26B
1398/05/20	8,048	7,600	8,350	7,992	0.72	1,364	5M	37B
1398/05/19	8,100	7,710	8,200	7,935	(3.28)	1,369	4M	34B
1398/05/16	8,089	7,800	8,550	8,204	5.42	1,420	4M	37B
1398/05/15	7,900	7,546	8,100	7,782	3.13	1,484	6M	43B
1398/05/14	7,411	7,300	7,900	7,546	2.11	1,524	6M	45B
1398/05/13	7,800	7,165	7,800	7,390	(5.9)	1,697	7M	50B
1398/05/12	7,749	7,281	8,104	7,853	6.58	2,075	8M	59B
1398/05/09	6,880	6,633	7,586	7,368	6.83	2,275	9M	67B
1398/05/08	6,700	6,450	7,198	6,897	5.30	1,240	5M	32B
1398/05/07	6,751	6,351	6,940	6,550	(4.37)	820	2M	16B
1398/05/06	7,050	6,549	7,050	6,849	3.29	969	3M	24B
1398/05/05	6,270	6,270	6,679	6,631	9.21	862	4M	25B
1398/05/02	6,001	5,856	6,200	6,072	(0.13)	427	1M	8B
1398/05/01	6,220	5,902	6,300	6,080	(3.25)	468	1M	7B
1398/04/31	6,484	6,200	6,578	6,284	(3.08)	410	1M	6B
1398/04/30	6,550	6,314	6,623	6,484	1.84	406	1M	7B
1398/04/29	6,208	5,825	6,609	6,367	5.73	707	2M	16B
1398/04/26	5,799	5,799	6,289	6,022	3.45	465	1M	8B
1398/04/25	6,350	5,762	6,450	5,821	(9.08)	724	3M	16B
1398/04/24	6,886	6,201	6,886	6,402	(4.58)	718	2M	13B
1398/04/23	6,390	6,184	6,788	6,709	8.72	727	4M	29B
1398/04/22	6,300	5,856	6,390	6,171	(4.38)	736	2M	15B
1398/04/19	6,390	6,000	6,780	6,454	0.39	649	2M	15B
1398/04/18	7,060	6,311	7,060	6,429	(7.23)	885	3M	18B
1398/04/17	6,810	6,751	7,060	6,930	2.70	645	3M	20B
1398/04/16	7,010	6,530	7,010	6,748	(5.45)	1,175	4M	26B
1398/04/15	7,339	6,850	7,339	7,137	1.36	984	4M	31B
1398/04/12	6,700	6,501	7,250	7,041	5.40	1,683	7M	50B
1398/04/11	6,999	6,256	7,295	6,680	(2.72)	2,519	10M	70B
1398/04/10	6,390	6,300	6,884	6,867	9.71	2,027	16M	113B
1398/04/09	6,145	5,980	6,438	6,259	6.94	986	6M	36B
1398/04/05	5,700	5,514	5,908	5,853	8.97	881	6M	38B
1398/04/04	5,000	5,000	5,479	5,371	7.83	701	4M	23B
1398/04/03	5,048	4,860	5,100	4,981	6.09	520	2M	10B
1398/04/02	4,500	4,352	4,739	4,695	8.96	361	1M	7B
1398/04/01	4,306	4,184	4,499	4,309	(0.78)	240	927K	4B
1398/03/29	4,469	4,250	4,469	4,343	(2.23)	230	1M	4B
1398/03/28	4,647	4,300	4,799	4,442	(4.43)	443	2M	9B
1398/03/27	4,887	4,555	4,899	4,648	(6.1)	284	1M	6B
1398/03/26	4,900	4,700	5,150	4,950	2.55	485	3M	13B
1398/03/25	4,750	4,641	4,999	4,827	(4.36)	294	1M	6B
1398/03/22	5,280	4,701	5,339	5,047	1.86	597	2M	11B
1398/03/21	4,466	4,466	5,057	4,955	7.76	728	4M	21B
1398/03/20	4,700	4,420	4,799	4,598	0.24	436	2M	9B
1398/03/19	4,397	4,397	4,628	4,587	9.01	482	3M	14B
1398/03/18	4,330	4,055	4,350	4,208	1.52	528	2M	7B
1398/03/13	4,202	4,061	4,328	4,145	(3.24)	641	3M	11B
1398/03/12	4,345	4,197	4,345	4,284	(1.79)	579	2M	10B
1398/03/11	4,508	4,271	4,508	4,362	(3.77)	352	1M	7B
1398/03/08	4,519	4,480	4,650	4,533	(0.42)	280	1M	6B
1398/03/07	4,500	4,500	4,685	4,552	0.24	306	1M	5B
1398/03/05	4,700	4,450	4,745	4,541	(0.24)	410	1M	7B
1398/03/04	4,600	4,452	4,749	4,552	(2.86)	221	878K	4B
1398/03/01	4,800	4,601	4,800	4,686	(2.38)	205	712K	3B
1398/02/31	4,699	4,699	4,919	4,800	2.00	223	983K	5B
1398/02/30	4,850	4,650	4,899	4,706	(3.23)	166	792K	4B
1398/02/29	4,800	4,731	4,991	4,863	(1.92)	225	1M	7B
1398/02/28	4,900	4,706	5,080	4,958	1.45	323	2M	7B
1398/02/25	5,280	4,666	5,280	4,887	(1.63)	348	1M	7B
1398/02/24	4,780	4,700	5,020	4,968	8.85	415	3M	16B
1398/02/23	4,465	4,400	4,650	4,564	3.14	207	925K	4B
1398/02/22	4,600	4,325	4,699	4,425	(7.89)	249	1M	6B
1398/02/21	4,701	4,490	4,942	4,804	6.92	682	4M	17B
1398/02/18	4,050	4,050	4,690	4,493	1.97	492	2M	11B
1398/02/17	4,372	4,372	4,733	4,406	(9.29)	373	2M	9B
1398/02/16	5,331	4,733	5,331	4,857	(7.63)	732	3M	15B
1398/02/15	5,480	4,772	5,690	5,258	1.53	900	5M	25B
1398/02/14	5,201	5,000	5,201	5,179	9.52	459	3M	17B
1398/02/11	4,400	4,381	4,940	4,729	4.49	919	5M	23B
1398/02/10	4,699	4,300	4,725	4,526	(1.2)	388	2M	7B
1398/02/09	4,597	4,500	4,670	4,581	2.87	506	2M	9B
1398/02/08	4,331	4,260	4,544	4,453	4.31	668	3M	13B
1398/02/07	4,240	4,147	4,419	4,269	2.94	376	1M	5B
1398/02/04	4,100	4,020	4,240	4,147	1.77	299	986K	4B
1398/02/03	4,255	4,005	4,255	4,075	(2.42)	308	1M	5B
1398/02/02	4,300	4,080	4,398	4,176	(1.18)	300	1M	4B
1398/01/31	4,242	4,150	4,280	4,226	3.15	303	922K	4B
1398/01/28	4,200	3,870	4,425	4,097	(4.72)	341	1M	5B
1398/01/27	4,409	4,151	4,450	4,300	(2.09)	329	969K	4B
1398/01/26	4,270	4,265	4,531	4,392	3.98	505	2M	10B
1398/01/25	4,350	4,150	4,369	4,224	(2.47)	372	1M	5B
1398/01/24	4,399	4,213	4,400	4,331	0.37	593	2M	8B
1398/01/21	4,143	4,100	4,401	4,315	5.58	842	3M	13B
1398/01/20	4,087	3,992	4,200	4,087	1.74	336	1M	5B
1398/01/19	4,150	3,970	4,150	4,017	(2.19)	320	1M	4B
1398/01/18	4,200	4,055	4,250	4,107	(1.84)	592	2M	8B
1398/01/17	4,200	4,050	4,279	4,184	6.06	536	2M	9B
1398/01/11	3,782	3,730	4,100	3,945	4.84	579	3M	11B
1398/01/10	3,777	3,700	3,848	3,763	(1.67)	279	1M	4B
1398/01/07	3,940	3,678	3,940	3,827	0.31	191	574K	2B
1398/01/06	3,759	3,701	3,898	3,815	2.14	274	792K	3B
1398/01/05	3,874	3,676	3,874	3,735	1.19	79	250K	932M
1397/12/28	3,289	3,288	3,737	3,691	2.36	87	342K	1B
1397/12/22	3,636	3,583	3,771	3,616	(2.51)	355	1M	4B
1397/12/21	3,699	3,630	3,800	3,709	0.05	308	1M	4B
1397/12/20	3,760	3,615	3,853	3,707	(5.07)	286	1M	4B
1397/12/19	3,997	3,800	4,000	3,905	0.85	326	864K	3B
1397/12/18	3,845	3,711	3,990	3,872	2.54	489	2M	6B
1397/12/15	3,560	3,560	3,890	3,776	4.22	415	1M	6B
1397/12/14	3,700	3,540	3,720	3,623	(0.22)	240	872K	3B
1397/12/13	3,672	3,600	3,740	3,631	(1.65)	220	571K	2B
1397/12/12	3,660	3,650	3,740	3,692	1.01	190	575K	2B
1397/12/11	3,809	3,613	3,809	3,655	(3.05)	140	502K	2B
1397/12/08	3,740	3,652	3,831	3,770	3.03	189	331K	1B
1397/12/07	3,523	3,500	3,800	3,659	1.53	298	985K	4B
1397/12/06	3,513	3,513	3,696	3,604	(0.28)	213	629K	2B
1397/12/05	3,657	3,510	3,729	3,614	(1.58)	325	1M	5B
1397/12/04	3,850	3,600	3,850	3,672	(1.37)	228	1M	4B
1397/12/01	3,800	3,700	3,801	3,723	0.54	164	535K	2B
1397/11/30	3,650	3,604	3,850	3,703	1.93	287	848K	3B
1397/11/29	3,660	3,555	3,760	3,633	(3.61)	331	1M	5B
1397/11/28	3,611	3,611	3,901	3,769	2.70	316	1M	5B
1397/11/27	3,853	3,521	3,890	3,670	(5.66)	500	2M	8B
1397/11/24	3,975	3,851	4,065	3,890	(3.4)	243	893K	3B
1397/11/23	4,150	3,950	4,198	4,027	(3.96)	192	587K	2B
1397/11/21	4,141	4,140	4,285	4,193	4.23	289	1M	4B
1397/11/17	4,100	3,911	4,159	4,023	0.02	288	1M	4B
1397/11/16	4,000	4,000	4,170	4,022	(0.79)	177	524K	2B
1397/11/15	4,000	4,000	4,200	4,054	(0.37)	148	480K	2B
1397/11/14	4,121	4,001	4,208	4,069	(3.12)	150	621K	3B
1397/11/13	4,095	4,095	4,240	4,200	1.30	203	713K	3B
1397/11/10	4,120	4,101	4,230	4,146	1.15	251	1M	5B
1397/11/09	4,090	4,060	4,185	4,099	0.02	132	499K	2B
1397/11/08	4,072	4,071	4,190	4,098	(0.53)	144	913K	4B
1397/11/07	4,145	4,020	4,273	4,120	(1.6)	297	1M	5B
1397/11/06	4,294	4,130	4,300	4,187	(1.13)	215	960K	4B
1397/11/03	4,358	4,200	4,358	4,235	(0.73)	293	1M	5B
1397/11/02	4,110	4,110	4,396	4,266	2.40	138	668K	3B
1397/11/01	4,363	3,991	4,363	4,166	(6.04)	226	964K	4B
1397/10/30	4,333	4,333	4,575	4,434	0.41	244	1M	6B
1397/10/29	4,739	4,281	4,739	4,416	(4.79)	333	1M	6B
1397/10/26	4,600	4,401	4,820	4,638	1.82	475	3M	12B
1397/10/25	4,520	4,452	4,689	4,555	(0.2)	363	2M	9B
1397/10/24	4,690	4,460	4,690	4,564	2.47	492	2M	8B
1397/10/23	4,300	4,150	4,680	4,454	4.04	522	2M	10B
1397/10/22	4,290	4,215	4,352	4,281	(0.14)	287	891K	4B
1397/10/19	4,380	4,153	4,380	4,287	0.26	265	936K	4B
1397/10/18	4,320	4,125	4,387	4,276	1.18	292	988K	4B
1397/10/17	4,159	4,010	4,396	4,226	5.33	445	2M	8B
1397/10/16	4,101	3,930	4,166	4,012	(4.16)	304	1M	6B
1397/10/15	4,232	4,055	4,298	4,186	(1.97)	206	950K	4B
1397/10/12	4,224	4,224	4,345	4,270	(0.77)	194	633K	3B
1397/10/11	4,183	4,182	4,384	4,303	0.35	202	717K	3B
1397/10/10	4,130	4,122	4,459	4,288	(0.12)	386	2M	7B
1397/10/09	4,389	4,110	4,497	4,293	1.30	563	2M	10B
1397/10/08	3,988	3,988	4,272	4,238	9.11	603	3M	14B
1397/10/05	3,603	3,603	3,947	3,884	8.22	454	2M	9B
1397/10/04	3,709	3,520	3,709	3,589	(1.35)	220	776K	3B
1397/10/03	3,791	3,570	3,791	3,638	(3.91)	269	1M	4B
1397/10/02	3,790	3,624	3,900	3,786	3.53	220	864K	3B
1397/10/01	3,889	3,483	3,889	3,657	(3.61)	258	761K	3B
1397/09/28	3,949	3,737	3,949	3,794	(1.63)	162	755K	3B
1397/09/27	3,900	3,800	3,998	3,857	(1.41)	143	330K	1B
1397/09/26	3,998	3,800	4,040	3,912	0.20	283	814K	3B
1397/09/25	3,899	3,800	4,040	3,904	(2.96)	193	761K	3B
1397/09/24	3,850	3,850	4,131	4,023	2.92	280	1M	4B
1397/09/21	4,000	3,850	4,050	3,909	(5.03)	350	1M	5B
1397/09/19	4,074	4,010	4,280	4,116	3.47	298	832K	3B
1397/09/18	4,350	3,882	4,350	3,978	(7.77)	395	2M	10B
1397/09/17	4,300	4,220	4,444	4,313	(1.24)	262	1M	5B
1397/09/14	4,279	4,200	4,500	4,367	4.90	462	2M	8B
1397/09/13	4,350	4,000	4,389	4,163	(4.72)	280	1M	5B
1397/09/12	4,569	4,233	4,660	4,369	(1.55)	354	2M	7B
1397/09/11	4,290	4,201	4,549	4,438	5.72	368	2M	8B
1397/09/10	4,498	4,003	4,498	4,198	(4.89)	363	2M	6B
1397/09/07	4,223	4,223	4,694	4,414	(3.46)	454	2M	7B
1397/09/06	4,947	4,260	4,947	4,572	(1.76)	1,131	5M	21B
1397/09/05	4,580	4,302	4,730	4,654	8.23	839	5M	23B
1397/09/03	4,249	3,858	4,600	4,300	0.33	759	4M	18B
1397/08/30	4,249	4,105	4,395	4,286	7.26	783	4M	16B
1397/08/29	3,949	3,782	4,035	3,996	8.91	191	987K	4B
1397/08/28	3,536	3,255	3,781	3,669	6.72	329	2M	6B
1397/08/27	3,927	3,308	3,927	3,438	(6.45)	248	1M	4B
1397/08/21	3,420	3,420	3,771	3,675	1.04	261	1M	4B
1397/08/20	3,670	3,550	3,800	3,637	(3.66)	150	612K	2B
1397/08/19	3,965	3,650	3,999	3,775	(3.67)	244	1M	4B
1397/08/15	4,019	3,799	4,070	3,919	(2.0)	246	1M	4B
1397/08/14	3,910	3,909	4,100	3,999	5.32	232	1M	4B
1397/08/13	3,999	3,600	3,999	3,797	(2.44)	125	384K	1B
1397/08/12	4,187	3,801	4,187	3,892	(2.6)	129	600K	2B
1397/08/09	4,379	3,903	4,379	3,996	(5.08)	179	575K	2B
1397/08/07	4,140	4,111	4,313	4,210	5.01	259	1M	6B
1397/08/06	4,065	3,900	4,197	4,009	3.54	199	1M	5B
1397/08/05	3,900	3,700	4,099	3,872	(1.02)	213	846K	3B
1397/08/02	3,442	3,442	4,206	3,912	2.30	579	4M	14B
1397/08/01	4,099	3,792	4,099	3,824	(9.23)	175	967K	4B
1397/07/30	4,679	4,157	4,700	4,213	(8.77)	424	2M	10B
1397/07/29	4,884	4,201	4,884	4,618	3.99	339	2M	9B
1397/07/28	4,399	4,200	4,473	4,441	9.20	324	3M	12B
1397/07/25	4,051	3,839	4,199	4,067	(3.56)	336	2M	10B
1397/07/24	4,333	4,068	4,380	4,217	2.30	599	3M	14B
1397/07/23	3,750	3,750	4,350	4,122	3.99	561	4M	17B
1397/07/22	3,964	3,964	3,964	3,964	(9.99)	51	469K	2B
1397/07/21	4,799	4,277	4,799	4,404	(7.32)	81	477K	2B
1397/07/18	5,000	4,698	5,248	4,752	(8.95)	593	4M	17B
1397/07/17	5,000	4,810	5,395	5,219	5.93	1,049	7M	38B
1397/07/16	4,793	4,700	5,190	4,927	(0.48)	797	5M	27B
1397/07/15	4,811	4,400	5,058	4,951	7.65	1,460	12M	59B
1397/07/14	4,618	4,157	5,079	4,599	(10.37)	1,515	14M	65B
1397/07/09	5,082	5,082	5,590	5,131	11.06	216	4M	22B
1397/07/08	4,620	4,620	4,620	4,620	10.00	9	68K	314M
1397/07/07	4,200	4,200	4,200	4,200	9.98	85	2M	8B
1397/07/04	3,550	3,550	3,836	3,819	9.49	437	7M	25B
1397/07/03	3,364	3,360	3,560	3,488	7.75	458	3M	10B
1397/07/02	3,086	3,030	3,389	3,237	1.89	623	5M	16B
1397/07/01	3,345	3,102	3,350	3,177	(2.46)	269	1M	4B
1397/06/31	3,400	3,203	3,400	3,257	(4.09)	319	1M	5B
1397/06/27	3,440	3,303	3,500	3,396	3.38	244	1M	5B
1397/06/26	3,110	3,110	3,399	3,285	6.00	330	2M	6B
1397/06/25	3,288	3,006	3,288	3,099	(7.16)	249	1M	5B
1397/06/24	3,345	3,120	3,353	3,338	9.48	476	4M	13B
1397/06/21	2,870	2,860	3,150	3,049	2.94	656	6M	18B
1397/06/20	3,090	2,870	3,110	2,962	(1.0)	197	1M	4B
1397/06/19	2,900	2,812	3,110	2,992	1.87	258	2M	6B
1397/06/18	3,100	2,806	3,120	2,937	1.03	547	3M	9B
1397/06/17	2,681	2,681	2,939	2,907	8.79	261	1M	4B
1397/06/14	2,550	2,550	2,719	2,672	5.53	340	3M	8B
1397/06/13	2,450	2,412	2,599	2,532	1.36	209	1M	3B
1397/06/12	2,318	2,318	2,650	2,498	3.18	249	2M	4B
1397/06/11	2,580	2,321	2,580	2,421	(4.04)	116	1M	3B
1397/06/10	2,552	2,485	2,615	2,523	0.36	146	995K	3B
1397/06/07	2,569	2,402	2,600	2,514	0.68	221	1M	4B
1397/06/06	2,325	2,270	2,610	2,497	3.91	322	2M	5B
1397/06/05	2,532	2,322	2,532	2,403	(6.86)	308	2M	5B
1397/06/04	2,634	2,403	2,744	2,580	0.66	313	2M	5B
1397/06/03	2,549	2,410	2,598	2,563	8.51	695	6M	14B
1397/05/30	2,290	2,111	2,376	2,362	9.35	358	5M	11B
1397/05/29	2,035	1,997	2,240	2,160	5.93	484	3M	5B
1397/05/28	2,080	2,016	2,108	2,039	0.20	159	792K	2B
1397/05/27	1,945	1,920	2,100	2,035	5.82	295	2M	3B
1397/05/24	1,904	1,900	1,957	1,923	0.58	22	65K	124M
1397/05/23	1,920	1,900	1,970	1,912	0.0	64	293K	561M
1397/05/22	1,960	1,900	1,960	1,912	(3.04)	176	974K	2B
1397/05/21	2,001	1,931	2,020	1,972	(0.55)	62	361K	711M
1397/05/20	1,950	1,940	2,013	1,983	3.01	89	326K	646M
1397/05/17	1,965	1,911	1,965	1,925	(0.05)	50	264K	507M
1397/05/16	2,015	1,900	2,015	1,926	0.63	114	720K	1B
1397/05/15	1,970	1,900	1,970	1,914	(2.89)	41	215K	412M
1397/05/14	2,030	1,910	2,030	1,971	(1.0)	85	554K	1B
1397/05/13	1,940	1,901	2,042	1,991	3.37	78	529K	1B
1397/05/10	1,970	1,893	1,970	1,926	(0.77)	63	347K	669M
1397/05/09	1,919	1,750	2,046	1,941	2.00	109	485K	942M
1397/05/08	1,900	1,890	1,950	1,903	(0.52)	77	397K	755M
1397/05/07	1,952	1,900	1,952	1,913	(1.14)	32	163K	312M
1397/05/06	1,930	1,880	1,961	1,935	0.89	63	309K	598M
1397/05/03	1,892	1,891	1,969	1,918	(0.93)	114	590K	1B
1397/05/02	2,030	1,910	2,030	1,936	(1.97)	65	363K	703M
1397/05/01	1,960	1,950	2,030	1,975	(2.47)	39	144K	284M
1397/04/31	1,998	1,984	2,088	2,025	2.79	128	657K	1B
1397/04/30	1,958	1,932	1,999	1,970	2.98	77	302K	595M
1397/04/27	1,967	1,890	1,967	1,913	(1.49)	51	337K	645M
1397/04/26	1,870	1,870	1,998	1,942	0.41	75	263K	511M
1397/04/25	2,025	1,906	2,025	1,934	(3.59)	39	110K	212M
1397/04/24	2,010	1,941	2,041	2,006	1.72	56	110K	220M
1397/04/23	1,977	1,852	2,020	1,972	3.73	64	205K	405M
1397/04/20	1,911	1,870	1,937	1,901	(2.21)	146	684K	1B
1397/04/19	1,935	1,921	1,987	1,944	(2.26)	63	156K	303M
1397/04/17	2,001	1,960	2,042	1,989	(2.16)	82	373K	741M
1397/04/16	2,054	1,996	2,075	2,033	1.45	84	253K	514M
1397/04/13	2,050	1,972	2,050	2,004	(0.64)	140	495K	992M
1397/04/12	2,042	1,985	2,118	2,017	(3.63)	97	298K	602M
1397/04/11	2,087	2,032	2,175	2,093	(1.74)	108	477K	999M
1397/04/10	2,012	2,012	2,201	2,130	4.26	274	1M	3B
1397/04/09	1,901	1,901	2,075	2,043	4.66	112	374K	763M
1397/04/06	1,999	1,911	2,064	1,952	(2.84)	167	801K	2B
1397/04/05	2,015	1,990	2,068	2,009	(3.13)	100	415K	834M
1397/04/04	2,017	2,017	2,142	2,074	1.27	217	983K	2B
1397/04/03	2,071	2,014	2,118	2,048	(1.87)	229	1M	2B
1397/04/02	2,100	2,064	2,168	2,087	(0.67)	139	553K	1B
1397/03/30	2,053	2,053	2,164	2,101	(1.45)	223	509K	1B
1397/03/29	2,151	2,090	2,249	2,132	(4.31)	215	975K	2B
1397/03/28	2,330	2,180	2,330	2,228	(4.34)	300	986K	2B
1397/03/27	2,360	2,270	2,394	2,329	1.09	251	971K	2B
1397/03/23	2,230	2,220	2,355	2,304	0.22	180	694K	2B
1397/03/22	2,300	2,231	2,379	2,299	0.35	287	1M	3B
1397/03/21	2,210	2,209	2,350	2,291	2.32	197	934K	2B
1397/03/20	2,202	2,170	2,270	2,239	(1.54)	215	752K	2B
1397/03/19	2,440	2,198	2,441	2,274	(4.65)	380	1M	3B
1397/03/13	2,300	2,300	2,444	2,385	2.89	331	1M	3B
1397/03/12	2,249	2,167	2,390	2,318	4.98	404	1M	3B
1397/03/09	2,200	2,121	2,287	2,208	(2.13)	319	1M	2B
1397/03/08	2,241	2,190	2,347	2,256	4.49	598	3M	6B
1397/03/07	2,069	1,976	2,213	2,159	7.31	574	3M	7B
1397/03/06	1,939	1,939	2,079	2,012	6.17	284	2M	3B
1397/03/05	1,928	1,852	1,945	1,895	2.21	124	637K	1B
1397/03/02	1,838	1,815	1,889	1,854	3.40	83	300K	557M
1397/03/01	1,799	1,751	1,827	1,793	(2.71)	98	513K	920M
1397/02/31	1,811	1,810	1,910	1,843	(1.71)	54	195K	360M
1397/02/30	1,872	1,852	1,919	1,875	(1.32)	62	285K	535M
1397/02/29	1,987	1,876	1,987	1,900	(1.86)	70	226K	430M
1397/02/26	1,931	1,905	1,988	1,936	(1.78)	104	477K	923M
1397/02/25	1,962	1,920	2,011	1,971	1.03	88	427K	842M
1397/02/24	2,000	1,902	2,000	1,951	1.40	73	516K	1B
1397/02/23	1,898	1,898	1,980	1,924	2.72	153	792K	2B
1397/02/22	1,897	1,850	1,897	1,873	3.31	37	282K	528M
1397/02/19	1,842	1,775	1,842	1,813	(4.33)	48	221K	401M
1397/02/18	1,897	1,840	1,942	1,895	3.84	92	384K	729M
1397/02/17	1,716	1,701	1,889	1,825	4.58	135	630K	1B
1397/02/16	1,900	1,712	1,900	1,745	(8.25)	214	1M	2B
1397/02/15	1,980	1,852	1,990	1,902	(3.5)	100	508K	967M
1397/02/11	1,941	1,933	2,000	1,971	1.60	28	71K	140M
1397/02/10	1,951	1,920	2,030	1,940	(2.46)	61	327K	634M
1397/02/09	2,070	1,940	2,070	1,989	(1.53)	102	582K	1B
1397/02/08	2,040	1,977	2,080	2,020	(1.37)	125	507K	1B
1397/02/05	2,085	2,021	2,120	2,048	(2.34)	80	311K	636M
1397/02/04	2,050	2,050	2,139	2,097	4.17	172	809K	2B
1397/02/03	2,021	2,001	2,084	2,013	(1.8)	97	469K	944M
1397/02/02	2,033	2,021	2,115	2,050	(2.1)	157	720K	1B
1397/02/01	2,060	2,059	2,149	2,094	2.25	156	711K	1B
1397/01/29	2,041	2,000	2,110	2,048	(4.61)	175	853K	2B
1397/01/28	2,191	2,061	2,247	2,147	0.42	290	1M	3B
1397/01/27	1,935	1,935	2,200	2,138	6.26	534	2M	4B
1397/01/26	1,880	1,870	2,136	2,012	0.55	352	2M	4B
1397/01/22	2,200	1,963	2,200	2,001	(8.25)	783	6M	11B
1397/01/21	2,183	2,120	2,333	2,181	0.41	293	1M	3B
1397/01/20	2,170	2,131	2,300	2,172	(3.64)	212	1M	2B
1397/01/19	2,370	2,216	2,389	2,254	(6.47)	280	2M	3B
1397/01/18	2,530	2,303	2,537	2,410	(3.6)	504	3M	8B
1397/01/15	2,580	2,390	2,641	2,500	4.12	1,620	14M	34B
1397/01/14	2,255	2,200	2,454	2,401	7.62	143	537K	1B
1397/01/08	2,183	2,183	2,259	2,231	0.68	37	97K	216M
1397/01/07	2,160	2,152	2,265	2,216	0.45	43	164K	363M
1397/01/06	2,236	2,151	2,288	2,206	(2.17)	48	171K	377M
1397/01/05	2,250	2,245	2,327	2,255	(0.84)	17	48K	109M
1396/12/28	2,300	2,231	2,340	2,274	1.88	25	30K	69M
1396/12/27	2,205	2,150	2,340	2,232	(2.49)	72	288K	644M
1396/12/26	2,322	2,200	2,458	2,289	(3.09)	83	120K	275M
1396/12/23	2,201	2,201	2,476	2,362	4.84	236	974K	2B
1396/12/22	2,350	2,161	2,350	2,253	4.45	98	401K	903M
1396/12/08	2,338	2,110	2,339	2,157	(6.7)	132	388K	837M
1396/12/07	2,316	2,250	2,384	2,312	(0.09)	136	350K	810M
1396/12/06	2,150	2,150	2,399	2,314	4.47	255	1M	2B
1396/12/05	2,310	2,180	2,310	2,215	(4.73)	167	689K	2B
1396/12/02	2,282	2,281	2,480	2,325	(3.53)	411	1M	3B
1396/11/30	2,502	2,286	2,587	2,410	(4.74)	227	797K	2B
1396/11/29	2,600	2,511	2,705	2,530	(5.67)	112	306K	775M
1396/11/28	2,600	2,565	2,769	2,682	4.77	250	1M	3B
1396/11/25	2,530	2,490	2,730	2,560	(7.21)	207	515K	1B
1396/11/24	2,810	2,650	2,849	2,759	2.26	308	1M	3B
1396/11/23	2,690	2,672	2,878	2,698	(9.1)	290	1M	4B
1396/11/21	3,040	2,740	3,200	2,968	(2.37)	177	653K	2B
1396/11/18	3,077	2,674	3,249	3,040	2.32	632	3M	10B
1396/11/17	2,976	2,812	2,976	2,971	9.79	331	3M	8B
1396/11/16	2,710	2,511	2,710	2,706	9.82	144	1M	3B
1396/11/15	2,288	2,288	2,469	2,464	9.76	49	343K	845M
1396/11/14	2,050	2,025	2,278	2,245	8.40	233	2M	3B
1396/11/11	1,950	1,950	2,177	2,071	(3.9)	63	243K	504M
1396/11/10	2,151	2,100	2,189	2,155	1.36	82	242K	521M
1396/11/09	2,031	2,031	2,188	2,126	2.21	83	343K	729M
1396/11/08	2,056	2,020	2,122	2,080	(1.0)	78	123K	256M
1396/11/07	2,081	2,020	2,159	2,101	2.74	56	202K	425M
1396/11/04	2,005	2,000	2,148	2,045	(1.49)	83	316K	646M
1396/11/03	2,099	2,000	2,120	2,076	(3.71)	97	632K	1B
1396/11/02	2,150	2,092	2,250	2,156	3.95	172	932K	2B
1396/11/01	2,052	2,039	2,196	2,074	(8.43)	198	1M	3B
1396/10/30	2,225	2,181	2,439	2,265	0.67	91	478K	1B
1396/10/27	2,300	2,200	2,365	2,250	(7.71)	74	235K	529M
1396/10/26	2,679	2,300	2,679	2,438	(2.6)	83	421K	1B
1396/10/25	2,329	2,329	2,520	2,503	9.25	105	560K	1B
1396/10/24	2,439	2,201	2,439	2,291	(4.34)	108	777K	2B
1396/10/23	2,266	2,200	2,439	2,395	7.98	126	524K	1B
1396/10/20	2,299	2,073	2,378	2,218	1.93	73	211K	468M
1396/10/19	2,170	2,000	2,315	2,176	2.59	125	398K	865M
1396/10/18	2,339	2,040	2,339	2,121	(4.85)	96	350K	742M
1396/10/17	2,482	2,217	2,486	2,229	(9.5)	142	676K	2B
1396/10/16	2,526	2,400	2,526	2,463	7.23	188	1M	4B
1396/10/13	2,016	1,984	2,424	2,297	4.22	204	2M	4B
1396/10/12	2,286	2,000	2,286	2,204	6.01	118	852K	2B
1396/10/11	2,079	2,079	2,079	2,079	10.00	6	55K	114M
1396/10/10	1,890	1,890	1,890	1,890	9.95	23	394K	745M
1396/10/09	1,719	1,719	1,719	1,719	9.98	5	21K	36M
1396/10/05	1,563	1,563	1,563	1,563	9.99	11	380K	594M
1396/10/04	1,421	1,421	1,421	1,421	9.98	7	300K	426M
1396/10/03	1,292	1,292	1,292	1,292	9.96	10	235K	304M
1396/10/02	1,175	1,175	1,175	1,175	9.92	3	100K	118M
1396/09/25	1,069	1,069	1,069	1,069	9.98	2	30K	32M
1396/09/21	972	972	972	972	9.95	1	10K	10M
1396/08/10	884	884	884	884	9.95	2	11K	10M
1396/07/30	804	804	804	804	9.99	1	10K	8M
1396/04/11	731	731	731	731	9.92	1	10K	7M
1396/02/06	665	665	665	665	9.92	1	29K	19M
1396/01/23	605	605	605	605	10.00	1	7K	5M
1396/01/20	550	550	550	550	10.00	1	7K	4M
1395/12/02	500	500	500	500	0.0	12	500	250K
1395/10/25	500	500	500	500	2.04	2	30K	15M
1395/06/21	490	490	490	490	0.62	1	8K	4M
1395/05/25	487	487	487	487	0.0	1	1K	487K
1395/05/17	487	487	487	487	0.0	1	1K	487K
1395/05/13	487	487	487	487	0.0	1	1K	487K
1392/10/03	1,005	1,005	1,008	1,007	0.70	2	32M	33B
1392/10/01	1,000	1,000	1,000	1,000	(2.06)	1	1M	1B
1392/09/09	1,050	1,005	1,050	1,021	2.10	3	3K	3M