Name: مهندسی صنعتی روان فن آور
Creator: حال و هوا

جدول آخرین قیمت و نمودار
مهندسی صنعتی روان فن آور
خفناور(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	24,340	24,340	24,350	24,340	(2.99)	58	392K	10B
1405/06/28	26,250	24,790	26,250	25,090	(1.8)	148	569K	14B
1405/06/25	26,110	25,320	26,700	25,550	(2.11)	173	1M	29B
1405/06/24	26,080	25,700	26,110	26,100	2.96	145	2M	44B
1405/06/23	26,490	25,290	26,540	25,350	(2.76)	183	2M	42B
1405/06/22	26,180	25,330	26,180	26,070	2.56	287	3M	75B
1405/06/21	25,420	25,400	25,420	25,420	3.00	107	1M	28B
1405/06/18	24,670	23,600	24,770	24,680	2.62	148	1M	26B
1405/06/17	24,080	22,720	24,080	24,050	2.87	200	3M	62B
1405/06/16	23,380	23,380	23,380	23,380	3.00	15	62K	1B
1405/06/15	22,850	22,250	22,910	22,700	2.02	105	859K	20B
1405/06/14	21,110	21,110	22,320	22,250	2.68	87	867K	19B
1405/06/11	21,650	21,650	22,200	21,670	(2.87)	77	692K	15B
1405/06/10	23,230	21,900	23,240	22,310	(1.15)	204	2M	45B
1405/06/09	22,480	22,450	23,650	22,570	(2.46)	210	1M	31B
1405/06/08	23,220	22,650	23,220	23,140	2.62	143	2M	36B
1405/06/07	23,220	22,650	23,220	23,140	2.62	143	2M	36B
1405/06/04	21,650	21,520	22,640	22,550	2.55	115	814K	18B
1405/06/03	22,420	21,350	22,430	21,990	0.96	230	2M	44B
1405/06/02	21,780	21,780	21,780	21,780	2.98	82	890K	19B
1405/06/01	21,200	20,410	21,360	21,150	1.98	265	5M	107B
1405/05/31	19,620	19,620	20,790	20,740	2.72	84	582K	12B
1405/05/28	19,980	19,970	20,930	20,190	(1.9)	160	974K	20B
1405/05/27	20,700	20,120	20,930	20,580	0.98	107	673K	14B
1405/05/26	19,670	19,670	20,490	20,380	2.41	249	2M	33B
1405/05/25	20,520	19,620	20,520	19,900	(1.44)	189	2M	35B
1405/05/24	20,490	19,800	20,490	20,190	1.10	30	175K	4B
1405/05/14	20,240	19,380	20,240	19,970	1.58	227	2M	40B
1405/05/13	19,670	19,200	19,690	19,660	2.82	84	646K	13B
1405/05/12	19,670	19,200	19,690	19,660	2.82	84	646K	13B
1405/05/11	18,990	18,210	19,180	19,120	2.63	84	473K	9B
1405/05/10	18,810	18,010	18,830	18,630	1.86	98	1M	23B
1405/05/07	18,390	17,950	18,400	18,290	2.35	46	137K	2B
1405/05/06	17,870	17,870	17,870	17,870	3.00	7	67K	1B
1405/04/27	17,350	17,350	17,400	17,350	(2.96)	52	356K	6B
1405/04/24	17,950	16,940	17,950	17,880	2.58	50	278K	5B
1405/04/23	16,730	16,620	17,640	17,430	1.75	75	650K	11B
1405/04/22	17,090	17,090	17,790	17,130	(2.73)	60	810K	14B
1405/04/21	17,610	17,610	17,610	17,610	(2.98)	31	285K	5B
1405/04/20	18,160	18,150	18,160	18,150	(2.99)	40	440K	8B
1405/04/17	18,800	18,620	19,670	18,710	(2.5)	69	360K	7B
1405/04/16	18,550	18,500	19,380	19,190	1.97	71	420K	8B
1405/04/15	18,790	17,970	18,970	18,820	2.17	51	233K	4B
1405/04/14	18,790	17,970	18,970	18,820	2.17	51	233K	4B
1405/04/13	18,790	17,970	18,970	18,820	2.17	51	233K	4B
1405/04/10	18,790	17,970	18,970	18,820	2.17	51	233K	4B
1405/04/09	18,680	17,620	18,680	18,420	1.54	108	544K	10B
1405/04/08	18,840	17,760	18,840	18,140	(0.87)	42	230K	4B
1405/04/07	18,330	18,290	18,330	18,300	(2.92)	59	314K	6B
1405/04/06	19,700	18,790	19,700	18,850	(2.68)	105	669K	13B
1405/04/03	19,200	18,580	19,690	19,370	1.31	102	744K	14B
1405/04/01	18,650	18,470	19,590	19,120	0.42	69	292K	6B
1405/03/31	19,000	18,880	19,950	19,040	(2.16)	115	806K	15B
1405/03/30	20,420	19,240	20,420	19,460	(1.87)	122	1M	21B
1405/03/27	19,500	19,100	20,100	19,830	1.59	129	865K	17B
1405/03/26	19,580	19,030	19,580	19,520	2.68	68	753K	15B
1405/03/20	19,010	19,010	19,010	19,010	2.98	30	52K	985M
1405/03/19	18,460	18,460	18,460	18,460	2.96	37	55K	1B
1405/03/18	18,320	17,260	18,320	17,930	0.79	179	2M	36B
1405/03/17	17,790	17,790	17,790	17,790	2.95	24	60K	1B
1405/03/16	17,790	17,790	17,790	17,790	2.95	23	21K	372M
1405/03/13	17,280	17,280	17,280	17,280	2.98	25	237K	4B
1405/03/12	16,780	16,780	16,780	16,780	2.94	17	88K	1B
1405/03/11	16,300	16,300	16,300	16,300	2.97	64	905K	15B
1405/03/10	16,300	16,300	16,300	16,300	2.97	10	13K	217M
1405/03/09	15,830	15,830	15,830	15,830	2.99	25	242K	4B
1405/03/05	15,830	15,830	15,830	15,830	2.99	8	11K	166M
1405/03/02	15,830	15,830	15,830	15,830	2.99	7	19K	306M
1405/02/30	15,370	15,360	15,370	15,370	2.95	30	215K	3B
1404/12/09	15,370	15,370	15,370	15,370	2.95	34	153K	2B
1404/12/06	14,930	14,920	14,930	14,930	2.97	25	267K	4B
1404/12/05	14,500	14,470	14,500	14,500	2.98	69	546K	8B
1404/12/04	14,060	14,060	14,080	14,080	3.00	17	91K	1B
1404/12/03	13,180	13,180	13,970	13,670	0.74	83	817K	11B
1404/12/02	13,570	13,570	13,570	13,570	(2.93)	19	299K	4B
1404/11/27	13,910	13,910	14,010	13,980	2.72	27	190K	3B
1404/11/26	13,950	13,540	13,950	13,610	(2.44)	70	491K	7B
1404/11/25	13,910	13,510	14,140	13,950	0.43	32	208K	3B
1404/11/21	13,800	13,720	14,290	13,890	(1.77)	75	455K	6B
1404/11/20	14,140	14,140	14,160	14,140	(2.95)	31	443K	6B
1404/11/19	15,290	14,430	15,290	14,570	(2.02)	46	416K	6B
1404/11/18	14,230	14,230	15,080	14,870	1.50	43	182K	3B
1404/11/14	14,400	14,400	14,890	14,650	(1.28)	51	330K	5B
1404/11/13	15,530	14,640	15,540	14,840	(1.66)	76	528K	8B
1404/11/12	15,080	15,080	15,400	15,090	(2.9)	63	592K	9B
1404/11/11	15,520	15,520	16,170	15,540	(2.81)	43	641K	10B
1404/11/08	15,980	15,980	16,300	15,990	(2.91)	49	247K	4B
1404/11/07	16,470	16,470	16,970	16,470	(2.95)	56	564K	9B
1404/11/06	16,970	16,970	16,970	16,970	(2.97)	9	127K	2B
1404/11/05	17,490	17,490	17,490	17,490	(3.0)	16	113K	2B
1404/11/04	18,670	17,840	18,670	18,030	(1.96)	25	181K	3B
1404/11/01	18,380	17,750	18,400	18,390	2.91	32	338K	6B
1404/10/24	17,870	17,870	18,000	17,870	(2.99)	60	617K	11B
1404/10/23	19,090	18,010	19,090	18,420	(0.75)	202	2M	29B
1404/10/22	17,890	17,890	18,990	18,560	0.65	214	1M	28B
1404/10/21	18,440	18,440	18,440	18,440	(3.0)	7	28K	508M
1404/10/16	18,940	18,740	19,100	19,010	2.48	132	759K	14B
1404/10/15	18,170	18,170	19,090	18,550	(0.96)	139	611K	11B
1404/10/14	18,730	18,730	18,730	18,730	(2.95)	28	162K	3B
1404/10/10	19,300	19,300	19,900	19,300	(2.77)	170	1M	29B
1404/10/09	19,850	19,850	20,600	19,850	(2.93)	93	581K	12B
1404/10/08	21,100	20,450	21,100	20,450	(2.85)	56	411K	8B
1404/10/06	21,600	20,650	21,600	21,050	(0.71)	203	1M	27B
1404/10/03	21,250	20,750	21,300	21,200	2.42	132	899K	19B
1404/10/02	21,150	20,350	21,150	20,700	(0.24)	236	1M	25B
1404/10/01	20,550	20,200	21,300	20,750	(0.24)	212	868K	18B
1404/09/30	20,400	20,400	21,350	20,800	0.0	133	573K	12B
1404/09/29	20,250	20,250	20,850	20,800	2.72	172	1M	29B
1404/09/26	20,300	20,250	20,850	20,250	(2.88)	179	1M	26B
1404/09/25	20,800	20,650	21,600	20,850	(1.88)	159	666K	14B
1404/09/24	22,400	21,250	22,400	21,250	(2.97)	323	3M	61B
1404/09/23	21,250	21,250	22,250	21,900	0.92	221	886K	19B
1404/09/22	21,400	21,400	21,700	21,700	2.84	230	2M	37B
1404/09/19	20,980	20,340	21,300	21,100	1.74	167	852K	18B
1404/09/18	20,180	20,160	21,300	20,740	(0.19)	219	2M	36B
1404/09/17	20,500	20,100	21,060	20,780	1.61	295	3M	57B
1404/09/16	20,430	20,410	20,450	20,450	2.97	116	1M	23B
1404/09/11	19,900	19,400	19,960	19,860	2.48	201	4M	76B
1404/09/10	19,380	19,380	19,380	19,380	2.98	46	313K	6B
1404/09/09	18,820	18,810	18,820	18,820	2.95	52	414K	8B
1404/09/08	18,540	17,510	18,580	18,280	1.33	138	2M	28B
1404/09/05	17,600	17,520	18,120	18,040	2.50	146	968K	17B
1404/09/04	17,880	16,900	17,910	17,600	1.21	103	652K	11B
1404/09/02	17,690	17,180	17,690	17,390	(1.7)	85	503K	9B
1404/09/01	17,210	17,210	17,760	17,690	1.61	47	341K	6B
1404/08/28	17,170	17,170	17,690	17,410	0.17	68	179K	3B
1404/08/27	17,140	17,140	17,770	17,380	0.06	63	190K	3B
1404/08/26	18,260	17,220	18,260	17,370	(2.14)	134	606K	11B
1404/08/25	17,740	17,740	18,160	17,750	(2.9)	153	2M	35B
1404/08/24	18,120	18,120	19,190	18,280	(2.14)	134	2M	28B
1404/08/21	19,000	18,390	19,480	18,680	(1.42)	129	1M	20B
1404/08/20	17,900	17,900	18,970	18,950	2.88	181	2M	40B
1404/08/19	17,470	17,470	18,460	18,420	2.73	120	860K	16B
1404/08/18	17,250	17,250	18,150	17,930	1.70	157	607K	11B
1404/08/17	17,010	17,010	17,640	17,630	2.92	97	935K	16B
1404/08/14	17,180	17,120	17,990	17,130	(2.89)	135	837K	14B
1404/08/13	18,280	17,220	18,280	17,640	(0.62)	50	210K	4B
1404/08/10	18,000	17,690	18,230	17,750	(2.63)	167	2M	35B
1404/08/07	18,170	18,160	19,180	18,230	(2.62)	187	2M	36B
1404/08/06	19,700	18,620	19,700	18,720	(2.45)	171	974K	18B
1404/08/05	19,220	18,740	19,260	19,190	2.62	101	439K	8B
1404/08/04	19,060	17,960	19,060	18,700	1.03	265	2M	30B
1404/08/03	18,520	18,350	18,520	18,510	2.89	295	3M	58B
1404/07/30	17,990	17,990	17,990	17,990	2.98	40	298K	5B
1404/07/29	17,470	17,460	17,470	17,470	2.95	99	881K	15B
1404/07/28	16,200	16,180	17,180	16,970	1.74	282	2M	36B
1404/07/27	16,750	16,250	16,810	16,680	2.14	175	1M	23B
1404/07/26	16,300	16,050	16,380	16,330	2.64	100	394K	6B
1404/07/23	15,940	15,870	16,210	15,910	(2.75)	161	1M	18B
1404/07/22	16,540	15,810	16,540	16,360	1.87	314	2M	35B
1404/07/21	16,060	16,060	16,060	16,060	2.95	13	30K	488M
1404/07/20	15,600	15,600	15,600	15,600	2.97	8	26K	402M
1404/07/15	15,500	14,710	15,610	15,150	(0.07)	239	2M	23B
1404/07/14	15,140	15,060	15,160	15,160	2.99	158	2M	23B
1404/07/13	14,380	14,310	14,910	14,720	1.66	285	2M	26B
1404/07/12	14,270	14,270	15,080	14,480	(1.43)	241	2M	23B
1404/07/09	14,370	14,370	14,370	14,690	(0.81)	29	264K	4B
1404/07/08	14,890	14,610	15,180	14,810	(1.66)	112	720K	11B
1404/07/07	15,390	14,930	15,800	15,060	(2.14)	422	4M	59B
1404/07/06	15,110	15,110	15,960	15,390	(1.16)	534	6M	89B
1404/07/05	15,250	15,250	15,250	15,570	(0.95)	26	318K	5B
1404/07/01	15,330	15,330	15,330	15,720	(0.51)	19	168K	3B
1404/06/31	15,400	15,400	15,400	15,800	(0.44)	16	147K	2B
1404/06/30	15,870	15,870	15,870	15,870	(4.97)	2	7K	106M
1404/06/25	16,200	16,200	16,200	16,700	0.0	1	5K	81M
1404/06/24	16,210	16,210	16,210	16,700	(0.06)	6	17K	276M
1404/06/23	16,230	16,230	16,230	16,710	(0.12)	12	47K	761M
1404/06/22	16,730	16,730	16,730	16,730	(5.0)	4	15K	250M
1404/06/18	17,100	17,100	17,100	17,610	(0.06)	8	20K	334M
1404/06/17	17,110	17,110	17,110	17,620	(0.06)	4	22K	380M
1404/06/15	17,110	17,110	17,110	17,630	0.0	1	4K	60M
1404/06/12	17,120	17,120	17,120	17,630	(0.06)	4	20K	342M
1404/06/11	17,640	17,640	17,640	17,640	(4.96)	8	56K	987M
1404/06/09	18,010	18,010	18,010	18,560	0.0	1	3K	51M
1404/06/05	18,010	18,010	18,010	18,560	0.0	1	3K	51M
1404/06/03	18,010	18,010	18,010	18,560	0.0	1	5K	90M
1404/06/01	18,560	18,560	18,560	18,560	(4.97)	5	22K	409M
1404/05/26	18,970	18,970	18,970	19,530	(0.1)	5	27K	506M
1404/05/14	18,970	18,970	18,970	19,550	0.0	1	3K	57M
1404/05/12	18,970	18,970	18,970	19,550	0.0	1	3K	60M
1404/05/11	18,580	18,580	18,580	19,550	0.0	4	3K	56M
1404/05/08	18,970	18,970	18,970	19,550	0.0	1	3K	50M
1404/05/06	18,980	18,980	18,980	19,550	(0.05)	2	13K	256M
1404/05/05	18,980	18,980	18,980	19,560	0.0	1	3K	57M
1404/05/01	18,980	18,980	18,980	19,560	0.0	1	4K	68M
1404/04/29	18,980	18,980	18,980	19,560	0.0	3	5K	102M
1404/04/28	18,980	18,980	18,980	19,560	0.0	1	5K	95M
1404/04/25	18,990	18,990	18,990	19,560	(0.05)	2	14K	260M
1404/04/24	18,640	18,640	18,640	19,570	(0.25)	17	53K	995M
1404/04/23	19,050	19,050	19,050	19,620	(0.05)	3	10K	199M
1404/04/22	19,050	19,050	19,050	19,630	0.0	1	3K	57M
1404/04/21	19,070	19,070	19,070	19,630	(0.1)	10	27K	524M
1404/04/16	19,050	19,050	19,050	19,650	(2.0)	47	415K	8B
1404/04/11	19,550	19,550	19,550	20,050	(0.5)	8	137K	3B
1404/03/21	20,950	19,900	20,950	20,150	(1.71)	106	548K	11B
1404/03/20	20,050	20,050	20,050	20,500	(0.73)	49	234K	5B
1404/03/19	20,200	20,200	20,250	20,650	(0.72)	48	229K	5B
1404/03/18	20,400	20,400	20,500	20,800	(0.95)	64	292K	6B
1404/03/17	20,950	20,450	20,950	21,000	(0.24)	25	114K	2B
1404/03/13	21,750	20,800	21,750	21,050	(1.64)	99	571K	12B
1404/03/12	20,950	20,900	21,900	21,400	(0.23)	80	473K	10B
1404/03/11	21,200	21,050	21,450	21,450	(1.15)	69	337K	7B
1404/03/10	22,400	21,150	22,400	21,700	(0.46)	128	581K	13B
1404/03/07	21,250	21,250	21,800	21,800	2.83	136	1M	24B
1404/03/06	20,750	20,750	21,350	21,200	2.17	122	814K	17B
1404/03/05	20,800	20,250	21,200	20,750	0.24	66	345K	7B
1404/03/04	20,950	20,300	20,950	20,700	(0.24)	94	381K	8B
1404/03/03	20,250	20,200	21,200	20,750	0.24	88	382K	8B
1404/02/31	20,450	20,300	21,000	20,700	(0.96)	123	538K	11B
1404/02/30	20,250	20,000	21,150	20,900	1.70	279	1M	30B
1404/02/29	20,850	20,100	21,100	20,550	(0.72)	139	569K	12B
1404/02/28	21,300	20,700	21,300	20,700	(2.82)	376	3M	62B
1404/02/27	21,300	21,250	22,400	21,300	(2.74)	143	1M	21B
1404/02/24	21,900	21,400	22,400	21,900	(0.68)	78	344K	7B
1404/02/23	22,350	21,700	22,350	22,050	(1.34)	108	523K	11B
1404/02/22	22,600	22,400	22,600	22,350	1.82	112	535K	12B
1404/02/21	21,500	21,450	22,450	21,950	(0.68)	116	307K	7B
1404/02/20	22,150	21,950	22,500	22,100	(2.21)	123	696K	15B
1404/02/17	23,300	22,400	23,300	22,600	(0.88)	190	1M	24B
1404/02/16	23,550	22,300	23,600	22,800	(0.65)	109	387K	9B
1404/02/15	22,850	22,550	23,750	22,950	(1.08)	154	1M	26B
1404/02/14	22,700	22,700	23,950	23,200	(0.85)	262	2M	46B
1404/02/13	23,050	23,050	23,100	23,400	(1.47)	57	442K	10B
1404/02/10	23,750	23,600	23,750	23,750	2.81	200	2M	37B
1404/02/09	23,100	22,900	23,100	23,100	2.90	277	2M	49B
1404/02/08	22,200	21,950	22,550	22,450	2.51	183	3M	68B
1404/02/07	22,250	21,250	22,300	21,900	0.69	81	345K	8B
1404/02/06	21,750	20,750	21,800	21,750	2.59	143	925K	20B
1404/02/03	20,900	20,850	21,900	21,200	(1.17)	127	523K	11B
1404/02/02	21,300	21,050	21,700	21,450	(0.92)	126	420K	9B
1404/02/01	21,700	21,100	21,700	21,650	2.61	115	1M	27B
1404/01/31	20,750	20,600	21,350	21,100	1.69	142	570K	12B
1404/01/30	20,650	20,600	21,400	20,750	(2.12)	185	881K	18B
1404/01/27	21,050	21,050	21,400	21,200	(2.08)	131	762K	16B
1404/01/26	21,750	21,400	21,750	21,650	2.36	184	913K	20B
1404/01/25	21,500	21,500	21,500	21,150	1.20	48	374K	8B
1404/01/24	21,300	20,750	21,300	20,900	0.97	60	372K	8B
1404/01/23	20,950	20,750	20,950	20,700	1.72	84	580K	12B
1404/01/19	20,850	20,850	20,850	20,350	0.49	27	126K	3B
1404/01/18	20,600	20,300	20,600	20,250	1.25	85	418K	9B
1404/01/17	19,100	19,100	20,200	20,000	1.78	177	1M	25B
1404/01/16	19,450	19,450	20,450	19,650	(2.0)	130	821K	16B
1404/01/10	19,500	19,500	19,500	20,050	(0.25)	20	111K	2B
1404/01/09	20,550	19,750	20,550	20,100	(1.23)	50	375K	7B
1404/01/06	20,800	19,800	20,800	20,350	(0.25)	48	169K	3B
1404/01/05	20,100	20,100	20,350	20,400	(1.45)	84	472K	9B
1403/12/28	20,100	20,100	20,100	20,700	0.0	7	21K	422M
1403/12/27	20,300	20,300	20,300	20,700	(0.96)	39	312K	6B
1403/12/26	20,600	20,500	20,900	20,900	(0.95)	77	328K	7B
1403/12/25	21,100	21,100	21,750	21,100	(2.99)	176	1M	24B
1403/12/22	21,200	21,200	21,200	21,750	(0.46)	16	118K	2B
1403/12/21	21,200	21,200	21,200	21,850	0.0	4	11K	239M
1403/12/20	21,250	21,250	21,250	21,850	(0.23)	12	44K	942M
1403/12/19	21,250	21,250	21,250	21,900	0.0	6	22K	469M
1403/12/18	21,400	21,400	21,400	21,900	(0.68)	52	202K	4B
1403/12/15	21,850	21,600	22,250	22,050	(0.9)	77	390K	8B
1403/12/14	21,700	21,700	22,700	22,250	(0.45)	115	368K	8B
1403/12/13	21,800	21,800	21,800	22,350	(0.45)	27	166K	4B
1403/12/12	22,300	22,300	22,300	22,450	(2.18)	93	647K	14B
1403/12/11	22,400	22,400	22,400	22,950	(0.43)	29	157K	4B
1403/12/08	22,700	22,700	22,800	23,050	(1.5)	56	437K	10B
1403/12/07	23,800	22,850	24,250	23,400	(0.64)	182	648K	15B
1403/12/06	22,900	22,900	24,000	23,550	0.0	150	393K	9B
1403/12/05	23,450	23,450	24,600	23,550	(2.48)	164	907K	21B
1403/12/04	23,500	23,500	23,500	24,150	(0.21)	19	78K	2B
1403/12/01	23,600	23,600	23,600	24,200	(0.41)	17	131K	3B
1403/11/30	23,900	23,900	24,000	24,300	(1.22)	90	333K	8B
1403/11/29	24,450	24,450	24,600	24,600	(2.38)	128	634K	16B
1403/11/28	24,450	24,450	24,450	25,200	0.0	3	11K	263M
1403/11/17	24,900	24,700	25,300	25,200	(0.79)	94	322K	8B
1403/11/16	25,100	25,000	25,800	25,400	0.0	94	263K	7B
1403/11/15	25,300	24,950	25,550	25,400	(1.17)	124	335K	8B
1403/11/14	25,550	25,450	26,100	25,700	(1.91)	133	558K	14B
1403/11/13	25,850	25,750	25,950	26,200	(1.13)	90	291K	7B
1403/11/10	26,200	26,000	27,350	26,500	(0.38)	155	596K	16B
1403/11/08	25,400	25,400	26,650	26,600	2.70	269	1M	36B
1403/11/07	25,200	25,200	26,400	25,900	0.39	188	621K	16B
1403/11/06	26,300	25,750	26,900	25,800	(2.64)	179	846K	22B
1403/11/03	27,000	26,000	27,050	26,500	0.76	97	385K	10B
1403/11/02	26,000	25,800	27,150	26,300	(0.94)	165	655K	17B
1403/11/01	27,600	26,100	27,600	26,550	(1.3)	142	470K	12B
1403/10/30	26,300	26,200	27,000	26,900	2.48	190	1M	31B
1403/10/29	26,000	25,800	26,900	26,250	(1.13)	133	486K	13B
1403/10/26	26,900	26,250	27,400	26,550	(1.3)	182	684K	18B
1403/10/24	26,800	26,800	27,650	26,900	(2.54)	285	1M	40B
1403/10/23	27,650	27,250	27,650	27,600	(1.6)	77	449K	12B
1403/10/22	28,100	27,300	28,100	28,050	2.75	341	2M	57B
1403/10/19	27,200	27,100	27,300	27,300	2.82	233	966K	26B
1403/10/18	26,550	25,850	26,550	26,550	2.91	283	2M	41B
1403/10/17	26,000	25,200	26,450	25,800	(0.58)	339	1M	29B
1403/10/16	26,400	25,800	26,550	25,950	0.39	187	844K	22B
1403/10/15	26,500	25,500	26,700	25,850	(1.52)	328	1M	31B
1403/10/12	27,150	25,700	27,150	26,250	(0.76)	213	575K	15B
1403/10/11	26,450	26,100	26,450	26,450	2.92	257	1M	29B
1403/10/10	26,100	26,100	26,100	25,700	1.38	65	392K	10B
1403/10/09	25,900	25,900	25,900	25,350	0.80	56	201K	5B
1403/10/08	25,600	24,950	25,600	25,150	1.00	86	360K	9B
1403/10/05	25,100	24,800	25,550	24,900	(2.54)	301	1M	35B
1403/10/04	25,600	25,300	26,700	25,550	(1.92)	302	2M	41B
1403/10/03	26,600	25,600	26,600	26,050	(0.57)	213	952K	25B
1403/10/02	27,300	26,100	27,300	26,200	(2.6)	226	1M	31B
1403/10/01	27,000	26,500	27,100	26,900	0.75	229	1M	32B
1403/09/28	26,550	26,550	27,050	26,700	(2.38)	147	601K	16B
1403/09/27	27,300	27,200	28,050	27,350	(2.32)	109	610K	17B
1403/09/26	28,850	27,900	28,850	28,000	(2.61)	260	1M	33B
1403/09/25	29,450	27,750	29,450	28,750	0.52	529	2M	67B
1403/09/24	28,550	28,550	28,600	28,600	2.88	142	800K	23B
1403/09/21	26,800	26,800	27,850	27,800	2.77	264	1M	40B
1403/09/20	26,800	26,500	27,100	27,050	2.66	395	2M	61B
1403/09/19	26,700	26,050	26,700	26,350	0.96	150	794K	21B
1403/09/18	25,500	25,450	26,700	26,100	(0.38)	102	334K	9B
1403/09/17	26,800	26,000	26,800	26,200	(2.24)	136	602K	16B
1403/09/14	26,550	25,650	27,000	26,800	2.10	207	869K	23B
1403/09/13	26,400	25,300	26,450	26,250	2.14	151	977K	26B
1403/09/12	25,250	25,250	26,000	25,700	1.78	107	461K	12B
1403/09/11	24,650	24,600	25,650	25,250	0.0	101	325K	8B
1403/09/10	26,050	25,050	26,400	25,250	(2.13)	203	947K	24B
1403/09/07	26,000	25,750	26,400	25,800	(2.64)	174	920K	24B
1403/09/06	27,750	26,200	27,750	26,500	(1.85)	224	1M	37B
1403/09/05	26,500	26,200	27,100	27,000	2.47	210	1M	31B
1403/09/04	26,000	25,750	26,450	26,350	2.53	188	1M	35B
1403/09/03	25,850	25,350	26,050	25,700	1.58	121	636K	16B
1403/08/30	25,250	25,250	26,000	25,300	(2.69)	84	707K	18B
1403/08/29	26,950	25,500	26,950	26,000	(0.95)	296	1M	36B
1403/08/28	26,000	25,850	27,050	26,250	(1.32)	517	4M	99B
1403/08/27	26,150	26,150	26,150	26,600	(1.3)	46	313K	8B
1403/08/26	26,950	26,950	27,550	26,950	(2.88)	465	4M	119B
1403/08/23	27,050	27,050	27,050	27,750	(0.36)	5	84K	2B
1403/08/22	27,050	27,050	27,050	27,850	0.0	2	10K	270M
1403/08/21	27,150	27,150	27,150	27,850	(0.36)	7	100K	3B
1403/08/20	27,200	27,200	27,200	27,950	(0.18)	6	39K	1B
1403/08/19	26,650	26,650	26,650	28,000	(0.18)	7	32K	847M
1403/08/16	27,250	27,250	27,250	28,050	0.0	1	5K	136M
1403/08/15	27,250	27,250	27,250	28,050	0.0	1	7K	199M
1403/08/13	27,250	27,250	27,250	28,050	0.0	1	2K	54M
1403/08/08	28,050	28,050	28,050	28,050	(2.94)	4	8K	217M
1403/08/07	28,900	28,900	28,900	28,900	(2.86)	5	7K	205M
1403/08/05	29,750	29,750	29,750	29,750	(2.94)	7	15K	445M
1403/07/04	29,750	29,750	29,750	30,650	0.0	2	12K	345M
1403/07/03	29,750	29,750	29,750	30,650	0.0	5	9K	256M
1403/07/02	29,750	29,750	29,750	30,650	0.0	1	12K	371M
1403/07/01	29,750	29,750	29,750	30,650	0.0	2	4K	110M
1403/06/28	29,750	29,750	29,750	30,650	0.0	1	2K	51M
1403/06/27	29,300	29,300	29,300	30,650	(0.49)	14	62K	2B
1403/06/26	29,900	29,900	29,900	30,800	0.0	1	2K	60M
1403/06/25	29,900	29,900	29,900	30,800	0.0	1	2K	51M
1403/06/24	29,900	29,900	29,900	30,800	0.0	2	2K	60M
1403/06/21	29,950	29,950	29,950	30,800	(0.16)	2	19K	559M
1403/06/20	29,950	29,950	29,950	30,850	0.0	1	2K	60M
1403/06/19	29,400	29,400	29,400	30,850	(0.16)	4	16K	471M
1403/06/18	30,000	30,000	30,000	30,900	0.0	1	5K	150M
1403/06/17	30,000	30,000	30,000	30,900	0.0	2	5K	153M
1403/06/10	30,300	30,300	30,300	30,900	0.0	2	4K	114M
1403/06/07	30,300	30,300	30,300	30,900	0.0	3	15K	445M
1403/06/06	30,300	30,300	30,300	30,900	0.0	1	2K	61M
1403/06/03	30,300	30,300	30,300	30,900	0.0	1	2K	61M
1403/05/15	30,600	30,600	30,600	30,900	0.0	2	4K	113M
1403/05/09	30,300	30,300	30,300	30,900	0.0	2	3K	98M
1403/05/08	30,300	30,300	30,300	30,900	0.0	2	3K	102M
1403/04/27	29,750	29,750	29,750	30,900	(0.16)	3	9K	259M
1403/04/23	30,350	30,350	30,350	30,950	0.0	1	1K	30M
1403/04/19	30,350	30,350	30,350	30,950	0.0	3	12K	351M
1403/04/18	30,350	30,350	30,350	30,950	0.0	1	2K	61M
1403/04/17	30,350	30,350	30,350	30,950	0.0	1	2K	50M
1403/04/13	29,800	29,800	29,800	30,950	(0.16)	4	12K	360M
1403/04/11	30,400	30,400	30,400	31,000	0.0	2	4K	111M
1403/04/06	30,400	30,400	30,400	31,000	0.0	2	3K	103M
1403/03/21	30,400	30,400	30,400	31,000	0.0	1	10K	304M
1403/03/16	30,400	30,400	30,400	31,000	0.0	2	4K	132M
1403/03/13	30,600	30,600	30,600	31,000	(0.64)	21	101K	3B
1403/03/12	32,200	31,000	32,200	31,200	(1.27)	59	454K	14B
1403/03/09	31,600	31,600	31,600	31,600	(1.86)	59	2M	72B
1403/03/08	31,650	31,650	31,650	32,200	(0.16)	1	16K	498M
1403/03/07	31,700	31,700	31,700	32,250	(0.15)	4	34K	1B
1403/03/06	31,700	31,700	31,700	32,300	0.0	3	6K	179M
1403/03/01	31,700	31,700	31,700	32,300	0.0	3	5K	161M
1403/02/30	31,750	31,750	31,750	32,300	(0.15)	7	30K	953M
1403/02/29	32,000	32,000	32,650	32,350	(0.92)	47	155K	5B
1403/02/26	33,000	32,100	33,350	32,650	(0.31)	49	87K	3B
1403/02/25	33,050	32,150	33,050	32,750	0.92	67	210K	7B
1403/02/24	33,500	32,400	33,500	32,450	(1.82)	71	313K	10B
1403/02/23	33,750	32,450	33,750	33,050	(0.15)	87	221K	7B
1403/02/22	33,200	32,550	33,200	33,100	1.69	104	282K	9B
1403/02/19	32,500	31,650	32,850	32,550	0.93	131	646K	21B
1403/02/18	32,650	31,950	33,200	32,250	(1.07)	136	1M	33B
1403/02/17	32,650	31,550	32,650	32,600	1.72	265	2M	58B
1403/02/16	32,300	32,300	32,300	32,050	1.10	33	190K	6B
1403/02/12	32,100	32,100	32,100	31,700	0.63	22	104K	3B
1403/02/11	31,900	31,900	31,900	31,500	0.64	29	110K	4B
1403/02/10	31,650	31,650	31,650	31,300	0.81	24	142K	5B
1403/02/09	31,100	31,100	31,100	31,050	1.80	63	293K	9B
1403/02/08	30,500	29,650	30,500	30,500	1.84	82	613K	19B
1403/02/05	30,100	30,100	30,100	29,950	1.35	26	254K	8B
1403/02/04	29,550	29,000	29,550	29,550	1.90	43	661K	20B
1403/02/03	27,950	27,950	29,050	29,000	1.75	127	568K	16B
1403/02/02	28,350	28,350	28,850	28,500	(1.38)	142	577K	16B
1403/02/01	28,900	28,900	29,200	28,900	(1.87)	99	702K	20B
1403/01/28	29,200	29,200	29,200	29,450	0.0	2	5K	147M
1403/01/27	29,200	29,200	29,650	29,450	0.0	17	32K	936M
1403/01/26	29,200	29,200	29,200	29,450	0.0	5	10K	287M
1403/01/25	28,950	28,950	28,950	29,450	(0.17)	13	28K	809M
1403/01/21	30,000	29,200	30,050	29,500	(0.84)	69	164K	5B
1403/01/20	29,750	29,650	30,800	29,750	(1.65)	115	359K	11B
1403/01/19	30,750	29,550	30,750	30,250	0.33	108	334K	10B
1403/01/18	30,100	30,050	31,200	30,150	(1.63)	88	598K	18B
1403/01/15	31,200	30,600	31,200	30,650	(1.76)	106	532K	16B
1403/01/14	30,800	30,800	31,350	31,200	(0.64)	63	136K	4B
1403/01/11	31,500	30,950	31,550	31,400	1.45	121	384K	12B
1403/01/08	31,650	30,450	31,650	30,950	(0.32)	125	511K	16B
1403/01/07	31,850	31,050	31,850	31,050	(1.9)	152	631K	20B
1403/01/06	31,100	30,700	31,900	31,650	1.12	135	493K	16B
1403/01/05	31,350	30,550	31,400	31,300	1.62	207	541K	17B
1402/12/28	30,800	30,800	31,500	30,800	(1.91)	142	1M	32B
1402/12/27	30,900	30,900	30,900	31,400	(0.32)	19	58K	2B
1402/12/26	31,500	31,500	31,500	31,500	(1.87)	12	319K	10B
1402/12/23	31,500	31,500	31,500	32,100	0.0	3	8K	243M
1402/12/22	32,000	32,000	32,650	32,100	(1.68)	85	430K	14B
1402/12/21	32,650	32,650	33,650	32,650	(1.95)	154	1M	36B
1402/12/20	33,300	33,300	33,300	33,300	(1.91)	27	299K	10B
1402/12/16	33,350	33,350	33,350	33,950	(0.15)	3	20K	684M
1402/12/15	33,800	33,800	33,800	34,000	(1.31)	11	190K	6B
1402/12/14	34,450	34,450	34,450	34,450	(1.99)	40	536K	18B
1402/12/13	34,950	34,950	34,950	35,150	(1.4)	31	207K	7B
1402/12/12	35,600	35,600	35,600	35,650	(1.79)	77	248K	9B
1402/12/09	37,000	35,700	37,100	36,300	(0.27)	125	408K	15B
1402/12/08	36,400	36,000	36,400	36,400	1.96	137	542K	20B
1402/12/07	35,600	35,350	35,700	35,700	2.00	141	478K	17B
1402/12/05	34,500	34,300	35,700	35,000	0.0	66	201K	7B
1402/11/25	34,950	34,900	36,150	35,000	(1.69)	36	259K	9B
1402/11/24	35,450	35,450	36,850	35,600	(1.52)	199	1M	38B
1402/11/23	35,450	35,450	35,450	36,150	0.0	5	7K	254M
1402/11/21	35,500	35,500	35,500	36,150	(0.14)	4	11K	405M
1402/11/18	35,500	35,500	35,500	36,200	0.0	3	5K	162M
1402/11/17	35,550	35,550	35,550	36,200	(0.14)	6	13K	466M
1402/11/16	35,650	35,650	35,650	36,250	(0.28)	5	35K	1B
1402/11/15	35,900	35,900	35,900	36,350	(0.68)	20	94K	3B
1402/11/14	36,700	36,500	37,200	36,600	(1.61)	142	348K	13B
1402/11/11	37,200	37,200	37,200	37,200	(1.98)	102	1M	38B
1402/11/10	37,300	37,300	37,300	37,950	(0.26)	9	32K	1B
1402/11/09	37,800	37,800	37,800	38,050	(1.3)	17	169K	6B
1402/11/08	38,550	38,550	38,550	38,550	(1.91)	63	358K	14B
1402/10/30	39,300	38,450	39,300	39,300	2.88	418	3M	104B
1402/10/27	38,750	38,750	38,750	38,200	1.46	64	252K	10B
1402/10/26	37,700	37,650	37,700	37,650	2.73	81	501K	19B
1402/10/25	35,750	35,750	37,950	36,650	(0.54)	482	2M	76B
1402/10/24	37,300	36,700	38,400	36,850	(2.51)	267	1M	44B
1402/10/23	39,450	37,250	39,550	37,800	(1.56)	499	2M	58B
1402/10/20	37,050	37,050	38,850	38,400	1.72	278	807K	31B
1402/10/19	37,050	37,050	39,250	37,750	(1.05)	930	5M	198B
1402/10/18	38,150	38,150	38,150	38,150	(2.93)	55	296K	11B
1402/10/17	39,300	39,300	39,300	39,300	(2.96)	251	2M	75B
1402/10/16	40,500	40,500	40,500	40,500	(2.99)	21	110K	4B
1402/10/13	41,750	41,750	41,750	41,750	(2.91)	3	4K	171M
1402/10/12	43,000	43,000	43,000	43,000	(2.93)	5	9K	405M
1402/10/11	44,300	44,300	44,300	44,300	(2.96)	4	21K	941M
1402/10/10	45,650	45,650	45,650	45,650	(2.98)	5	9K	407M
1402/10/09	47,050	47,050	47,050	47,050	(2.99)	6	10K	488M
1402/10/06	48,500	48,500	48,500	48,500	(3.0)	2	2K	114M
1402/10/04	48,500	48,500	48,500	50,000	0.0	3	2K	107M
1402/10/03	48,500	48,500	48,500	50,000	0.0	1	1K	61M
1402/10/02	47,700	47,700	47,700	50,000	(0.4)	17	29K	1B
1402/09/29	48,750	48,750	48,750	50,200	(0.1)	1	10K	488M
1402/09/28	48,750	48,750	48,750	50,250	0.0	3	4K	173M
1402/09/27	48,750	48,750	48,750	50,250	0.0	3	3K	160M
1402/09/25	48,750	48,750	48,750	50,250	0.0	3	5K	220M
1402/09/22	48,800	48,800	48,800	50,250	(0.1)	7	17K	825M
1402/09/21	48,200	48,200	48,200	50,300	(0.79)	20	66K	3B
1402/09/20	49,200	49,200	49,200	50,700	0.0	3	3K	171M
1402/09/18	49,200	49,200	49,200	50,700	0.0	3	4K	210M
1402/09/15	49,250	49,250	49,250	50,700	(0.1)	5	18K	880M
1402/09/14	49,400	49,400	49,400	50,750	(0.29)	9	37K	2B
1402/09/13	49,550	49,550	49,550	50,900	(0.29)	13	41K	2B
1402/09/12	49,750	49,750	49,750	51,050	(0.39)	11	58K	3B
1402/09/11	50,200	50,200	50,200	51,250	(0.97)	43	124K	6B
1402/09/08	50,200	50,200	50,200	51,750	0.0	2	3K	135M
1402/09/07	50,250	50,250	50,250	51,750	(0.1)	6	15K	778M
1402/08/02	50,250	50,250	50,250	51,800	0.0	4	5K	261M
1402/08/01	50,250	50,250	50,250	51,800	0.0	3	4K	212M
1402/07/30	50,300	50,300	50,300	51,800	(0.1)	6	17K	855M
1402/07/29	50,400	50,400	50,400	51,850	(0.19)	10	26K	1B
1402/07/26	51,600	51,600	51,600	51,950	(2.26)	15	286K	15B
1402/07/25	53,150	53,150	54,100	53,150	(2.92)	87	735K	39B
1402/07/10	55,950	54,200	57,300	54,900	(1.7)	236	686K	38B
1402/07/09	55,700	55,550	55,900	55,850	2.85	330	1M	61B
1402/07/08	54,350	53,700	54,350	54,300	2.84	360	1M	71B
1402/07/05	52,800	52,700	52,800	52,800	2.92	209	1M	61B
1402/06/21	51,500	49,450	51,750	51,300	2.09	224	494K	25B
1402/06/20	50,050	49,300	51,200	50,250	(1.08)	222	805K	40B
1402/06/19	50,850	50,000	51,400	50,800	1.60	178	367K	19B
1402/06/18	51,700	49,850	51,700	50,000	(2.63)	241	976K	49B
1402/06/14	51,250	50,150	51,600	51,350	2.50	243	824K	42B
1402/06/13	50,550	49,450	50,700	50,100	1.73	274	2M	112B
1402/06/12	48,400	48,300	50,700	49,250	(1.01)	379	1M	61B
1402/06/11	49,350	48,500	50,300	49,750	1.84	424	1M	54B
1402/06/08	49,000	47,900	49,000	48,850	2.63	259	920K	45B
1402/06/07	47,950	47,950	47,950	47,600	2.15	111	335K	16B
1402/06/06	47,600	45,550	48,300	46,600	(0.75)	507	3M	118B
1402/06/05	47,200	44,500	47,200	46,950	2.40	527	2M	114B
1402/06/04	45,000	45,000	46,650	45,850	1.21	53	208K	10B
1402/06/01	45,150	45,150	46,950	45,300	(2.58)	443	2M	94B
1402/05/31	45,350	45,350	45,350	46,500	(0.53)	23	76K	3B
1402/05/30	45,900	45,900	45,900	46,750	(1.16)	36	171K	8B
1402/05/25	48,850	46,300	49,100	47,300	(0.84)	504	3M	153B
1402/05/24	47,400	47,400	47,800	47,700	2.69	114	448K	21B
1402/05/23	46,600	45,800	46,600	46,450	2.65	230	831K	39B
1402/05/22	45,250	42,650	45,250	45,250	2.96	161	1M	52B
1402/05/21	43,950	43,800	43,950	43,950	2.93	304	3M	123B
1402/05/18	41,650	41,650	42,850	42,700	2.52	177	518K	22B
1402/05/17	41,550	40,000	41,750	41,650	2.71	358	2M	91B
1402/05/16	40,000	39,650	40,600	40,550	2.79	213	1M	41B
1402/05/15	39,450	39,450	40,500	39,450	(2.95)	379	3M	102B
1402/05/14	40,650	40,650	40,650	40,650	(2.98)	106	483K	20B
1402/05/10	41,650	41,650	43,850	41,900	(2.33)	150	1M	44B
1402/05/09	42,050	42,050	42,050	42,900	(0.92)	39	142K	6B
1402/05/08	42,150	42,150	42,150	43,300	(0.35)	26	48K	2B
1402/05/07	43,200	43,200	43,200	43,450	(2.36)	135	368K	16B
1402/05/04	44,300	44,300	45,650	44,500	(2.52)	151	373K	17B
1402/05/03	47,350	44,650	47,350	45,650	(0.76)	326	2M	69B
1402/05/02	44,700	44,700	47,400	46,000	(0.11)	1,204	5M	250B
1402/05/01	45,000	45,000	45,000	46,050	(0.65)	18	95K	4B
1402/04/31	45,450	45,450	45,450	46,350	(1.07)	32	151K	7B
1402/04/28	46,400	46,350	49,100	46,850	(1.88)	689	3M	118B
1402/04/27	47,500	47,500	48,900	47,750	(2.45)	484	2M	113B
1402/04/26	48,950	48,950	48,950	48,950	(2.97)	116	479K	23B
1402/04/25	51,200	48,300	51,200	50,450	1.41	1,464	7M	333B
1402/04/24	49,900	49,900	49,900	49,750	2.68	86	365K	18B
1402/04/21	48,450	48,450	48,450	48,450	2.98	165	609K	30B
1402/04/20	47,100	46,150	47,100	47,050	2.84	831	8M	395B
1402/04/19	45,750	45,750	45,750	45,750	2.92	214	706K	32B
1402/04/18	44,550	43,550	44,550	44,450	2.66	329	2M	71B
1402/04/17	43,300	43,300	43,300	43,300	2.97	117	918K	40B
1402/04/14	42,250	40,400	42,800	42,050	1.08	716	3M	114B
1402/04/13	41,900	40,050	41,900	41,600	2.21	639	3M	107B
1402/04/12	40,750	40,050	40,750	40,700	2.78	207	776K	32B
1402/04/11	39,800	38,900	39,850	39,600	2.33	125	425K	17B
1402/04/10	38,400	37,950	38,700	38,700	2.93	189	1M	39B
1402/04/07	36,200	36,000	38,200	37,600	1.35	407	2M	57B
1402/04/06	37,100	37,050	38,150	37,100	(2.75)	321	992K	37B
1402/04/05	39,500	37,200	39,500	38,150	(0.52)	964	4M	138B
1402/04/04	39,000	39,000	39,000	38,350	1.19	64	215K	8B
1402/04/03	38,000	38,000	38,000	37,900	2.71	85	491K	19B
1402/03/31	37,500	37,500	37,500	36,900	1.23	39	217K	8B
1402/03/30	35,650	35,650	37,850	36,450	(0.82)	564	3M	110B
1402/03/29	36,750	36,750	36,800	36,750	(2.91)	145	561K	21B
1402/03/28	37,950	37,750	38,000	37,850	(2.7)	174	798K	30B
1402/03/27	39,100	38,800	40,050	38,900	(2.63)	514	2M	95B
1402/03/24	39,950	39,950	39,950	39,950	(2.92)	159	2M	77B
1402/03/23	40,050	40,050	40,050	41,150	(0.24)	15	31K	1B
1402/03/22	41,250	41,250	41,250	41,250	(2.94)	40	843K	35B
1402/03/21	41,400	41,400	41,400	42,500	(0.35)	20	60K	2B
1402/03/20	41,650	41,650	41,650	42,650	(0.58)	17	91K	4B
1402/03/10	41,950	41,950	41,950	42,900	(0.69)	37	117K	5B
1402/03/09	44,050	41,550	44,050	43,200	0.93	1,241	6M	261B
1402/03/08	43,600	43,600	43,600	42,800	1.06	68	173K	8B
1402/03/07	42,750	42,750	42,750	42,350	1.93	119	337K	14B
1402/03/06	41,550	41,550	41,550	41,550	2.97	208	1M	58B
1402/03/03	40,350	40,350	40,350	40,350	2.93	199	1M	50B
1402/03/02	39,250	37,350	39,400	39,200	2.35	329	3M	110B
1402/03/01	38,300	38,300	38,300	38,300	2.96	188	1M	56B
1402/02/31	37,850	37,850	37,850	37,200	1.22	59	216K	8B
1402/02/30	36,950	36,950	36,950	36,750	2.37	95	458K	17B
1402/02/27	36,300	36,300	36,300	35,900	1.84	67	373K	14B
1402/02/25	35,000	33,650	35,400	35,250	2.47	390	3M	117B
1402/02/24	33,850	32,950	34,850	34,400	1.62	491	3M	101B
1402/02/23	35,150	33,150	35,150	33,850	(0.88)	602	2M	72B
1402/02/20	35,050	33,050	35,050	34,150	0.29	819	6M	189B
1402/02/19	32,900	32,900	34,900	34,050	0.44	1,051	7M	224B
1402/02/18	33,750	33,750	33,750	33,900	(2.45)	41	493K	17B
1402/02/17	36,000	34,600	36,000	34,750	(2.52)	435	2M	81B
1402/02/16	35,650	35,650	35,650	35,650	2.89	111	684K	24B
1402/02/13	35,200	35,200	35,200	34,650	1.32	112	296K	10B
1402/02/12	34,350	34,350	34,350	34,200	2.55	84	551K	19B
1402/02/11	33,900	33,900	33,900	33,350	1.21	80	281K	10B
1402/02/10	33,400	33,400	33,400	32,950	1.54	75	326K	11B
1402/02/09	32,450	32,200	32,450	32,450	2.85	190	884K	29B
1402/02/06	30,400	30,400	32,150	31,550	0.96	936	7M	232B
1402/02/05	32,400	30,800	32,400	31,250	(1.57)	952	4M	110B
1402/02/04	32,650	30,800	32,700	31,750	0.0	1,081	3M	108B
1402/01/30	31,800	31,200	31,800	31,750	2.75	695	4M	111B
1402/01/29	31,000	31,000	31,000	30,900	2.66	135	644K	20B
1402/01/28	30,100	29,550	30,100	30,100	2.91	696	5M	144B
1402/01/27	29,300	28,700	29,300	29,250	2.81	352	2M	65B
1402/01/26	28,450	28,400	28,450	28,450	2.89	163	965K	27B
1402/01/22	27,000	27,000	27,700	27,650	2.79	495	3M	71B
1402/01/21	26,900	26,150	27,050	26,900	2.28	843	4M	96B
1402/01/20	26,150	25,950	27,150	26,300	(1.68)	1,146	5M	128B
1402/01/19	27,400	25,900	27,400	26,750	0.38	1,221	5M	132B
1402/01/16	26,800	25,750	26,850	26,650	2.11	852	5M	133B
1402/01/15	26,100	26,100	26,100	26,100	2.96	108	1M	28B
1402/01/14	25,350	25,350	25,350	25,350	2.84	147	986K	25B
1402/01/09	24,800	24,150	25,250	24,650	(0.8)	887	5M	115B
1402/01/08	24,850	24,600	24,850	24,850	2.90	291	2M	38B
1401/12/28	24,050	23,750	24,350	24,150	1.05	521	2M	46B
1401/12/27	23,400	23,400	24,350	23,900	0.84	480	2M	51B
1401/12/24	24,200	23,500	24,800	23,700	(2.07)	651	3M	64B
1401/12/23	23,850	23,150	24,300	24,200	2.54	583	2M	46B
1401/12/22	23,000	23,000	23,750	23,600	2.16	589	3M	60B
1401/12/21	22,250	22,050	23,350	23,100	1.76	533	3M	69B
1401/12/20	22,700	22,000	22,700	22,700	2.95	389	2M	48B
1401/12/16	22,600	21,900	22,700	22,050	(2.22)	528	2M	52B
1401/12/15	22,600	22,000	22,600	22,550	2.73	735	4M	95B
1401/12/14	22,000	22,000	22,000	21,950	2.57	93	875K	19B
1401/12/13	21,150	21,100	21,550	21,400	2.15	378	2M	35B
1401/12/10	21,000	20,800	21,650	20,950	(2.1)	477	3M	59B
1401/12/09	21,400	21,050	21,750	21,400	1.18	255	803K	17B
1401/12/08	21,000	20,850	21,900	21,150	(1.4)	376	2M	37B
1401/12/07	21,500	20,850	21,700	21,450	1.66	530	3M	57B
1401/12/06	21,100	20,700	21,150	21,100	2.68	521	3M	59B
1401/12/03	20,500	20,400	20,950	20,550	(2.14)	276	1M	23B
1401/12/02	21,500	20,600	21,700	21,000	(0.94)	778	4M	78B
1401/12/01	21,050	21,000	21,250	21,200	2.66	246	1M	24B
1401/11/30	20,250	20,100	20,700	20,650	2.74	292	1M	22B
1401/11/26	20,700	20,050	20,800	20,100	(2.66)	573	3M	66B
1401/11/25	21,200	20,650	21,200	20,650	(2.82)	391	3M	56B
1401/11/24	21,350	21,100	22,100	21,250	(2.3)	294	1M	32B
1401/11/23	21,650	21,550	22,600	21,750	(2.03)	408	2M	45B
1401/11/19	22,500	22,000	22,900	22,200	(1.99)	282	1M	25B
1401/11/18	22,400	22,400	23,500	22,650	(1.74)	520	2M	47B
1401/11/17	22,600	22,600	22,600	23,050	(0.86)	45	293K	7B
1401/11/16	23,650	22,650	23,950	23,250	(0.21)	578	3M	61B
1401/11/12	23,250	22,750	23,450	23,300	2.19	413	2M	37B
1401/11/11	21,900	21,800	23,100	22,800	1.56	842	5M	109B
1401/11/10	22,300	22,300	22,300	22,450	(2.18)	147	671K	15B
1401/11/09	22,750	22,550	22,750	22,950	(1.08)	106	349K	8B
1401/11/08	23,200	23,050	23,850	23,200	(2.32)	396	1M	34B
1401/11/05	24,600	23,550	24,600	23,750	(2.06)	568	2M	50B
1401/11/04	24,500	24,200	24,850	24,250	(2.61)	728	2M	54B
1401/11/03	25,150	23,850	25,250	24,900	1.43	948	4M	93B
1401/11/02	24,700	24,250	25,300	24,550	(1.6)	823	5M	120B
1401/11/01	24,800	24,500	25,050	24,950	2.46	840	3M	68B
1401/10/28	24,550	24,000	24,950	24,350	(1.22)	925	2M	50B
1401/10/27	25,400	24,450	25,600	24,650	(2.18)	1,253	3M	76B
1401/10/26	25,200	24,850	25,250	25,200	2.65	630	2M	45B
1401/10/24	24,350	24,000	25,100	24,550	(0.61)	577	2M	45B
1401/10/21	25,000	24,250	25,700	24,700	(1.2)	1,052	2M	52B
1401/10/20	24,900	24,350	25,050	25,000	2.67	702	3M	73B
1401/10/19	24,800	24,250	24,950	24,350	(2.6)	1,272	4M	89B
1401/10/18	25,200	24,150	25,400	25,000	1.21	947	2M	57B
1401/10/17	24,600	24,200	24,800	24,700	2.49	685	2M	49B
1401/10/14	23,200	23,200	24,350	24,100	1.90	1,094	3M	72B
1401/10/13	23,700	23,150	23,700	23,650	2.60	889	4M	101B
1401/10/12	22,750	22,700	23,100	23,050	2.67	176	913K	21B
1401/10/11	22,900	21,850	23,000	22,450	(0.22)	1,127	2M	55B
1401/10/10	22,800	22,450	23,000	22,500	(2.6)	924	3M	59B
1401/10/07	23,000	22,750	23,700	23,100	0.0	1,487	4M	94B
1401/10/05	23,200	22,600	23,200	23,100	2.44	1,157	4M	86B
1401/10/04	22,800	22,800	22,800	22,550	1.81	63	267K	6B
1401/10/03	22,450	22,450	22,450	22,150	1.61	80	230K	5B
1401/09/30	21,450	21,400	22,000	21,800	1.87	508	2M	36B
1401/09/29	21,750	21,050	22,300	21,400	(1.38)	490	1M	32B
1401/09/28	21,750	21,250	21,750	21,700	2.60	570	3M	60B
1401/09/27	21,050	20,650	21,200	21,150	2.67	286	1M	26B
1401/09/26	20,450	20,300	21,100	20,600	(0.48)	508	1M	22B
1401/09/23	21,000	20,250	21,100	20,700	(0.24)	400	967K	20B
1401/09/22	20,850	20,450	21,600	20,750	(1.43)	1,057	3M	54B
1401/09/21	20,750	20,450	21,300	21,050	1.45	341	666K	14B
1401/09/20	20,600	20,450	21,050	20,750	(1.19)	321	540K	11B
1401/09/19	21,600	20,950	21,850	21,000	(2.55)	551	2M	33B
1401/09/16	20,800	20,800	21,650	21,550	2.38	767	3M	58B
1401/09/15	21,150	21,050	21,500	21,050	(2.77)	343	755K	16B
1401/09/14	22,450	21,150	22,450	21,650	(0.69)	1,064	2M	47B
1401/09/13	21,700	21,500	21,800	21,800	2.83	558	2M	36B
1401/09/12	21,200	20,700	21,300	21,200	2.37	962	3M	65B
1401/09/09	20,800	20,320	20,910	20,710	1.97	916	2M	45B
1401/09/08	19,800	19,800	20,320	20,310	2.94	192	782K	16B
1401/09/07	19,600	19,510	20,030	19,730	0.66	450	874K	17B
1401/09/06	19,600	19,410	19,900	19,600	(1.51)	341	717K	14B
1401/09/05	19,650	19,450	20,230	19,900	0.0	316	777K	15B
1401/09/02	19,950	19,650	20,100	19,900	1.79	354	685K	14B
1401/09/01	19,700	19,250	20,250	19,550	(1.26)	730	2M	41B
1401/08/30	19,800	19,650	20,200	19,800	(1.0)	404	805K	16B
1401/08/29	20,050	19,750	20,350	20,000	0.50	319	513K	10B
1401/08/28	20,250	19,750	20,400	19,900	(2.21)	581	1M	25B
1401/08/25	20,420	20,140	20,790	20,350	(0.2)	511	1M	26B
1401/08/24	20,730	20,170	20,730	20,390	0.94	1,068	2M	45B
1401/08/23	20,860	19,690	20,860	20,200	(0.44)	671	1M	29B
1401/08/22	20,260	19,800	20,390	20,290	2.47	508	1M	26B
1401/08/21	19,400	19,210	20,320	19,800	0.0	1,000	2M	45B
1401/08/18	19,900	19,800	20,100	19,800	(2.94)	620	2M	38B
1401/08/17	20,950	20,150	21,350	20,400	(1.69)	572	2M	39B
1401/08/16	20,250	20,250	20,800	20,750	2.72	486	2M	41B
1401/08/15	20,950	20,000	20,950	20,200	(1.7)	619	2M	41B
1401/08/14	20,000	20,000	20,700	20,550	2.24	518	1M	24B
1401/08/11	20,800	20,000	20,900	20,100	(2.43)	601	2M	40B
1401/08/10	20,650	20,500	21,350	20,600	(2.37)	844	4M	72B
1401/08/09	21,900	21,050	21,900	21,100	(2.76)	479	2M	37B
1401/08/08	21,550	21,250	21,700	21,700	2.84	249	1M	23B
1401/08/07	21,050	20,700	21,150	21,100	2.68	790	3M	64B
1401/08/04	20,550	20,150	21,200	20,550	(0.96)	872	3M	59B
1401/08/03	20,300	20,000	20,900	20,750	2.22	438	1M	22B
1401/08/02	20,950	20,300	20,950	20,300	(2.87)	212	617K	13B
1401/08/01	21,150	20,450	21,650	20,900	(0.71)	347	904K	19B
1401/07/30	21,300	20,400	21,300	21,050	1.69	531	2M	32B
1401/07/27	20,550	20,350	20,800	20,700	2.48	190	450K	9B
1401/07/26	20,700	20,150	20,700	20,200	(2.65)	452	1M	23B
1401/07/25	20,750	20,750	21,100	20,750	(2.81)	334	1M	24B
1401/07/24	21,900	20,800	22,000	21,350	(0.23)	579	1M	24B
1401/07/23	21,000	20,650	21,850	21,400	0.71	665	4M	75B
1401/07/20	21,500	21,050	21,900	21,250	(1.85)	274	527K	11B
1401/07/19	21,600	21,600	22,400	21,650	(2.7)	634	2M	41B
1401/07/18	21,650	21,650	21,650	22,250	(0.22)	11	19K	403M
1401/07/17	21,650	21,650	21,650	22,300	0.0	8	4K	82M
1401/07/16	21,950	21,950	21,950	22,300	(1.33)	44	194K	4B
1401/07/12	22,100	22,100	22,100	22,600	(0.66)	27	86K	2B
1401/07/11	22,750	22,750	22,800	22,750	(2.99)	115	514K	12B
1401/07/10	22,850	22,850	22,850	23,450	(0.42)	18	71K	2B
1401/07/09	23,100	23,050	23,100	23,550	(0.84)	60	126K	3B
1401/07/06	23,450	23,450	24,750	23,750	(1.66)	424	1M	26B
1401/07/04	23,700	23,700	23,700	24,150	(1.02)	57	138K	3B
1401/07/02	23,800	23,800	23,800	24,400	(0.41)	12	61K	1B
1401/06/30	24,100	24,050	24,100	24,500	(1.01)	91	141K	3B
1401/06/29	24,900	24,750	26,200	24,750	(2.94)	259	628K	16B
1401/06/28	24,250	24,250	25,600	25,500	2.41	277	616K	16B
1401/06/27	25,150	24,850	25,600	24,900	(2.73)	265	524K	13B
1401/06/23	26,700	25,400	26,700	25,600	(2.1)	339	664K	17B
1401/06/22	26,050	26,050	27,300	26,150	(2.61)	404	1M	34B
1401/06/21	26,500	26,500	27,300	26,850	(1.65)	120	293K	8B
1401/06/20	28,100	27,250	28,150	27,300	(2.67)	365	647K	18B
1401/06/19	28,000	27,450	28,050	28,050	2.94	365	1M	31B
1401/06/16	27,250	27,100	27,250	27,250	2.83	380	1M	27B
1401/06/15	26,500	26,400	26,500	26,500	2.91	203	706K	19B
1401/06/14	25,800	25,300	25,900	25,750	2.39	207	430K	11B
1401/06/13	25,700	24,850	25,700	25,150	0.40	169	312K	8B
1401/06/12	25,100	25,000	25,750	25,050	(2.72)	266	692K	17B
1401/06/09	26,700	25,350	26,700	25,750	(1.34)	240	440K	11B
1401/06/08	26,000	25,450	26,250	26,100	2.35	350	836K	22B
1401/06/07	26,150	25,400	26,150	25,500	(2.49)	325	568K	14B
1401/06/06	26,350	25,500	27,000	26,150	(0.38)	268	295K	8B
1401/06/05	26,350	25,600	26,350	26,250	2.54	617	1M	38B
1401/06/02	25,950	25,950	25,950	25,600	1.59	42	205K	5B
1401/06/01	25,000	25,000	25,500	25,200	1.61	132	228K	6B
1401/05/31	24,550	24,550	25,550	24,800	(1.98)	719	2M	57B
1401/05/30	24,900	24,900	25,450	25,300	(1.36)	100	189K	5B
1401/05/29	26,300	25,600	26,350	25,650	(2.66)	289	460K	12B
1401/05/26	25,950	25,850	26,450	26,350	2.53	559	1M	34B
1401/05/25	27,000	25,600	27,000	25,700	(2.47)	714	2M	39B
1401/05/24	26,100	26,100	27,200	26,350	(2.04)	621	2M	45B
1401/05/23	27,050	26,650	27,850	26,900	(2.0)	195	327K	9B
1401/05/22	26,750	26,750	28,200	27,450	(0.36)	831	1M	34B
1401/05/19	27,550	27,500	28,250	27,550	(2.65)	194	328K	9B
1401/05/18	28,250	28,250	28,700	28,300	(2.75)	1,060	4M	120B
1401/05/15	28,400	28,400	28,400	29,100	(0.51)	38	68K	2B
1401/05/12	28,550	28,550	28,550	29,250	(0.51)	32	52K	1B
1401/05/11	28,600	28,600	28,600	29,400	(0.17)	16	24K	691M
1401/05/10	28,650	28,650	28,650	29,450	(0.17)	18	29K	828M
1401/05/09	31,050	29,250	31,050	29,500	(2.16)	138	576K	17B
1401/04/25	28,700	28,650	30,200	30,150	2.73	658	2M	48B
1401/04/22	29,300	29,300	30,000	29,350	(2.81)	299	740K	22B
1401/04/21	30,450	30,100	31,400	30,200	(2.58)	467	796K	24B
1401/04/20	30,300	30,250	32,000	31,000	(0.48)	1,041	2M	65B
1401/04/18	31,500	31,050	31,600	31,150	(2.66)	203	507K	16B
1401/04/15	32,050	31,800	33,650	32,000	(2.29)	183	473K	15B
1401/04/14	32,550	32,550	33,900	32,750	(2.38)	550	2M	56B
1401/04/13	33,500	33,500	34,300	33,550	(2.75)	348	700K	24B
1401/04/12	34,450	34,450	34,850	34,500	(2.82)	255	467K	16B
1401/04/11	34,850	34,850	35,000	35,500	(1.11)	80	105K	4B
1401/04/08	37,100	35,000	37,100	35,900	(0.42)	683	2M	69B
1401/04/07	36,050	36,050	36,050	36,050	3.00	103	562K	20B
1401/04/06	35,000	35,000	35,000	35,000	2.94	98	414K	15B
1401/04/05	34,000	33,500	34,000	34,000	2.87	606	2M	72B
1401/04/04	32,350	32,350	34,250	33,050	(0.75)	421	2M	66B
1401/04/01	32,450	32,450	32,450	33,300	(0.45)	16	45K	1B
1401/03/31	32,450	32,450	32,450	33,450	0.0	14	7K	216M
1401/03/30	32,650	32,650	32,650	33,450	(0.59)	18	61K	2B
1401/03/29	32,700	32,700	32,700	33,650	(0.15)	27	18K	603M
1401/03/28	32,750	32,750	32,750	33,700	(0.15)	17	9K	308M
1401/03/25	33,000	33,000	33,000	33,750	(0.74)	30	72K	2B
1401/03/24	33,200	33,200	33,200	34,000	(0.58)	50	53K	2B
1401/03/23	34,050	34,050	34,900	34,200	(2.56)	720	2M	68B
1401/03/22	35,050	35,050	35,050	35,100	(2.77)	85	258K	9B
1401/03/21	37,700	35,700	37,700	36,100	(1.9)	158	200K	7B
1401/03/18	36,800	36,200	36,800	36,800	2.94	409	799K	29B
1401/03/17	35,650	35,650	36,700	35,750	(2.72)	642	1M	53B
1401/03/16	36,750	36,750	37,950	36,750	(2.91)	206	642K	24B
1401/03/11	37,450	37,400	39,000	37,850	(1.82)	568	1M	42B
1401/03/10	38,550	37,500	38,600	38,550	2.80	478	1M	44B
1401/03/09	37,400	36,250	38,450	37,500	0.40	982	2M	68B
1401/03/08	38,450	36,250	38,450	37,350	0.0	2,213	7M	256B
1401/03/07	37,350	37,350	37,350	37,350	2.89	137	641K	24B
1401/03/04	36,300	36,300	36,300	36,300	2.98	82	343K	12B
1401/03/03	35,250	34,900	35,250	35,250	2.92	344	1M	37B
1401/03/02	34,250	33,950	34,250	34,250	2.85	778	2M	79B
1401/03/01	33,300	33,300	33,300	33,300	2.94	193	720K	24B
1401/02/31	32,400	31,550	32,400	32,350	2.70	452	2M	55B
1401/02/28	31,400	30,550	32,150	31,500	0.80	691	1M	44B
1401/02/27	32,300	30,700	32,450	31,250	(1.11)	1,421	2M	69B
1401/02/26	31,300	31,200	32,900	31,600	(1.71)	963	1M	47B
1401/02/25	32,250	32,100	33,500	32,150	(2.72)	660	1M	42B
1401/02/24	33,700	32,200	33,950	33,050	0.15	744	2M	59B
1401/02/21	32,350	32,350	34,200	33,000	(0.9)	1,104	2M	61B
1401/02/20	33,300	33,050	34,250	33,300	(2.2)	942	2M	54B
1401/02/19	35,400	33,450	35,450	34,050	(1.16)	1,173	2M	64B
1401/02/18	34,450	33,550	34,450	34,450	2.99	329	1M	35B
1401/02/17	33,450	32,800	33,450	33,450	2.92	492	1M	37B
1401/02/12	32,500	32,300	32,500	32,500	2.85	309	635K	21B
1401/02/11	31,800	31,050	31,800	31,600	2.27	414	903K	29B
1401/02/10	31,150	30,050	31,200	30,900	1.98	609	1M	33B
1401/02/07	30,700	29,850	31,550	30,300	(1.3)	1,258	3M	78B
1401/02/06	31,500	29,700	31,500	30,700	0.33	949	3M	93B
1401/01/30	30,750	29,600	30,750	30,600	2.34	1,116	2M	67B
1401/01/29	29,950	29,300	30,000	29,900	2.57	783	2M	61B
1401/01/28	29,050	29,050	29,800	29,150	(2.51)	1,606	4M	110B
1401/01/27	29,750	29,750	30,850	29,900	(2.45)	972	2M	57B
1401/01/24	30,950	29,800	31,600	30,650	(0.16)	1,841	4M	107B
1401/01/23	30,750	30,000	30,750	30,700	2.68	557	1M	46B
1401/01/22	30,550	27,800	30,550	29,900	2.75	1,368	3M	90B
1401/01/21	29,100	29,100	29,100	29,100	2.83	115	521K	15B
1401/01/20	28,300	27,650	28,350	28,300	2.72	142	544K	15B
1401/01/17	27,650	26,850	27,650	27,550	2.61	470	2M	52B
1401/01/16	27,200	25,050	27,200	26,850	3.47	1,881	5M	146B
1401/01/15	26,450	26,450	26,450	25,950	0.97	70	140K	4B
1401/01/14	26,100	26,100	26,100	25,700	1.38	79	179K	5B
1401/01/10	25,850	25,850	25,850	25,350	1.00	51	147K	4B
1401/01/09	25,550	25,550	25,550	25,100	1.01	50	154K	4B
1400/12/25	24,700	24,400	24,850	24,850	2.90	394	1M	32B
1400/12/24	24,250	23,550	24,250	24,150	2.55	998	2M	52B
1400/12/23	23,700	22,400	23,700	23,550	2.17	847	2M	56B
1400/12/22	23,000	22,600	23,100	23,050	2.67	313	551K	13B
1400/12/21	22,750	22,150	23,200	22,450	(1.54)	1,071	2M	46B
1400/12/18	22,250	22,250	22,900	22,800	2.47	554	1M	30B
1400/12/17	21,850	21,850	23,400	22,250	(3.26)	2,894	7M	145B
1400/12/16	22,500	22,500	22,500	23,000	(0.65)	67	106K	2B
1400/12/15	22,550	22,550	22,550	23,150	(0.22)	19	31K	705M
1400/12/14	22,550	22,550	22,550	23,200	0.0	5	1K	27M
1400/12/11	22,150	22,150	22,150	23,200	(0.43)	21	32K	720M
1400/12/09	22,650	22,650	22,650	23,300	(0.21)	9	32K	719M
1400/12/08	22,650	22,650	22,650	23,350	0.0	3	730	17M
1400/12/07	22,650	22,650	22,650	23,350	0.0	4	2K	36M
1400/12/04	22,250	22,250	22,250	23,350	(0.21)	24	17K	379M
1400/12/03	22,700	22,700	22,700	23,400	0.0	2	1K	26M
1400/12/02	22,700	22,700	22,700	23,400	0.0	3	2K	48M
1400/12/01	22,700	22,700	22,700	23,400	0.0	2	530	12M
1400/11/30	22,500	22,500	22,500	23,400	(1.06)	20	85K	2B
1400/11/27	22,950	22,950	22,950	23,650	0.0	1	900	21M
1400/11/25	23,000	23,000	23,000	23,650	(0.21)	4	31K	711M
1400/11/24	23,000	23,000	23,000	23,700	0.0	8	2K	55M
1400/11/23	23,800	23,100	24,000	23,700	(8.14)	137	1M	24B
1400/11/03	25,050	25,050	25,050	25,800	0.0	8	12K	297M
1400/11/02	25,750	25,750	26,500	25,800	(2.64)	305	1M	30B
1400/10/29	26,400	26,400	27,800	26,500	(2.57)	758	6M	156B
1400/10/28	27,200	27,200	27,200	27,200	(4.9)	19	40K	1B
1400/10/27	28,600	28,600	28,600	28,600	(2.89)	96	181K	5B
1400/10/26	29,450	29,450	29,450	29,450	(2.97)	74	217K	6B
1400/10/25	30,350	30,350	30,350	30,350	(2.88)	5	2K	46M
1400/10/22	31,250	31,250	31,250	31,250	(4.87)	6	7K	230M
1400/10/21	32,850	32,850	32,850	32,850	(2.95)	3	5K	169M
1400/10/20	33,850	33,850	33,850	33,850	(2.87)	2	350	12M
1400/10/19	34,850	34,850	34,850	34,850	(2.92)	1	330	12M
1400/10/18	35,900	35,900	35,900	35,900	(2.9)	3	441	16M
1400/10/11	36,973	36,973	36,973	36,973	(3.0)	9	14K	509M
1400/10/08	38,116	38,116	38,116	38,116	(3.0)	13	4K	154M
1400/10/05	38,117	38,117	38,117	39,294	0.0	1	134	5M
1400/10/04	38,118	38,118	38,118	39,295	0.0	2	266	10M
1400/10/01	38,123	38,123	38,123	39,296	(0.02)	4	1K	47M
1400/09/29	37,340	37,340	37,340	39,302	(0.01)	2	409	15M
1400/09/28	38,129	38,129	38,129	39,305	(0.01)	2	678	26M
1400/09/27	38,134	38,134	38,134	39,308	(0.01)	1	1K	42M
1400/09/24	38,137	38,137	38,137	39,313	(0.01)	2	672	26M
1400/09/23	37,352	37,352	37,352	39,316	0.0	1	136	5M
1400/09/22	38,170	38,170	38,170	39,317	(0.08)	2	7K	271M
1400/09/21	38,171	38,171	38,171	39,350	0.0	1	132	5M
1400/09/20	38,262	38,262	38,262	39,351	(0.24)	3	20K	771M
1400/09/17	37,687	37,687	37,687	39,445	(0.57)	18	28K	1B
1400/09/16	38,482	38,482	38,482	39,670	(0.01)	2	342	13M
1400/09/15	38,486	38,486	38,486	39,672	(0.01)	3	780	30M
1400/09/14	38,498	38,498	38,498	39,676	(0.03)	3	2K	95M
1400/09/13	38,793	38,793	38,793	39,688	(0.76)	21	63K	2B
1400/08/29	38,928	38,928	38,928	39,992	(0.35)	33	29K	1B
1400/08/26	38,966	38,966	38,966	40,131	(0.1)	10	8K	308M
1400/08/25	39,025	39,025	39,025	40,171	(0.15)	5	12K	466M
1400/08/24	38,782	38,782	38,782	40,231	(1.45)	33	69K	3B
1400/08/23	39,696	39,696	39,696	40,823	(0.24)	16	20K	778M
1400/08/22	40,533	40,533	40,533	40,923	(2.07)	17	165K	7B
1400/08/19	40,539	40,539	40,539	41,786	(0.01)	4	1K	46M
1400/08/18	39,775	39,775	39,775	41,792	(0.18)	14	9K	341M
1400/08/17	40,954	40,954	40,954	41,868	(0.83)	6	66K	3B
1400/08/16	40,995	40,995	40,995	42,220	(0.1)	5	8K	320M
1400/08/15	41,096	41,096	41,096	42,262	(0.25)	19	20K	803M
1400/08/12	40,385	40,385	40,385	42,367	(0.34)	24	16K	635M
1400/08/11	41,248	41,248	41,248	42,510	(0.03)	8	2K	102M
1400/08/10	41,251	41,251	41,251	42,523	(0.01)	1	470	19M
1400/08/09	41,253	41,253	41,253	42,526	0.0	2	371	15M
1400/08/08	40,645	40,645	40,645	42,528	(0.6)	12	28K	1B
1400/08/05	41,504	41,504	41,504	42,784	(0.01)	2	630	26M
1400/08/04	41,508	41,508	41,508	42,787	(0.01)	3	691	29M
1400/08/03	41,512	41,512	41,512	42,791	(0.01)	2	805	33M
1400/08/01	40,678	40,678	40,678	42,795	(0.05)	5	3K	104M
1400/07/28	41,573	41,573	41,573	42,818	(0.09)	13	7K	303M
1400/07/27	41,580	41,580	41,580	42,858	(0.02)	5	1K	56M
1400/07/26	41,610	41,610	41,610	42,865	(0.07)	8	6K	232M
1400/07/25	40,809	40,809	40,809	42,896	(0.14)	12	7K	267M
1400/07/24	41,696	41,696	41,696	42,956	(0.07)	12	5K	219M
1400/07/21	41,779	41,779	41,779	42,985	(0.2)	7	15K	643M
1400/07/20	41,780	41,780	41,780	43,071	0.0	1	200	8M
1400/07/19	40,976	40,976	40,976	43,072	(0.14)	12	6K	264M
1400/07/18	41,845	41,845	41,845	43,132	(0.02)	7	1K	52M
1400/07/17	41,854	41,854	41,854	43,139	(0.02)	5	2K	67M
1400/07/14	41,890	41,890	41,890	43,148	(0.09)	14	6K	263M
1400/07/12	43,065	43,065	43,065	43,185	(4.73)	90	208K	9B
1400/07/11	44,085	44,085	44,085	45,331	(0.26)	16	19K	831M
1400/07/10	44,166	44,166	44,166	45,448	(0.18)	23	13K	589M
1400/07/07	44,198	44,198	44,198	45,531	(0.07)	6	5K	228M
1400/07/06	43,747	43,747	43,747	45,564	(1.05)	35	45K	2B
1400/07/04	44,777	44,777	44,777	46,049	(0.24)	29	17K	780M
1400/07/03	45,064	45,064	45,064	46,161	(0.64)	44	46K	2B
1400/06/31	47,071	44,329	47,071	46,457	1.66	2,230	6M	262B
1400/06/30	45,700	45,700	45,700	45,700	2.40	95	369K	17B
1400/06/22	43,543	43,543	44,756	44,629	2.71	864	2M	93B
1400/06/21	43,543	42,584	43,543	43,453	2.79	3,144	10M	437B
1400/06/20	40,319	40,319	44,542	42,275	(0.39)	6,542	18M	764B
1400/06/17	42,441	42,441	42,441	42,441	(3.0)	64	263K	11B
1400/06/16	43,753	43,753	43,753	43,753	(3.0)	44	274K	12B
1400/06/15	44,623	44,623	44,623	45,106	(1.95)	30	141K	6B
1400/06/14	44,719	44,719	44,719	46,003	(0.21)	11	16K	695M
1400/06/09	43,946	43,946	43,946	46,102	(0.34)	14	15K	638M
1400/06/08	44,872	44,872	44,872	46,258	0.0	2	233	10M
1400/06/07	44,888	44,888	44,888	46,259	(0.04)	5	3K	116M
1400/06/06	44,952	44,952	44,952	46,276	(0.14)	16	10K	464M
1400/06/03	44,194	44,194	44,194	46,342	(0.38)	19	16K	727M
1400/06/02	45,137	45,137	45,137	46,520	(0.03)	9	2K	82M
1400/05/31	45,147	45,147	45,147	46,532	(0.02)	3	2K	74M
1400/05/24	44,324	44,324	44,324	46,543	(0.24)	21	10K	460M
1400/05/19	45,321	45,321	45,321	46,656	(0.14)	12	10K	458M
1400/05/18	44,460	44,460	44,460	46,722	(0.17)	7	7K	318M
1400/05/17	45,397	45,397	45,397	46,800	0.0	1	111	5M
1400/05/16	45,398	45,398	45,398	46,801	0.0	1	221	10M
1400/05/13	45,967	45,967	45,967	46,802	(1.24)	21	87K	4B
1400/05/12	45,034	45,034	45,034	47,388	(0.03)	5	1K	66M
1400/05/10	45,997	45,997	45,997	47,404	(0.03)	3	2K	103M
1400/05/09	45,998	45,998	45,998	47,419	0.0	1	155	7M
1400/05/05	45,054	45,054	45,054	47,420	(0.01)	3	422	19M
1400/05/04	46,005	46,005	46,005	47,425	0.0	1	305	14M
1400/04/28	46,006	46,006	46,006	47,427	0.0	1	110	5M
1400/04/26	46,013	46,013	46,013	47,428	(0.02)	2	1K	52M
1400/04/22	46,015	46,015	46,015	47,436	0.0	1	220	10M
1400/04/21	46,346	46,346	46,346	47,438	(0.71)	25	50K	2B
1400/04/20	46,615	46,615	46,615	47,779	(0.58)	2	40K	2B
1400/04/19	46,633	46,633	46,633	48,056	(0.04)	2	3K	128M
1400/04/15	46,637	46,637	46,637	48,075	(0.01)	3	579	27M
1400/04/13	46,653	46,653	46,653	48,079	(0.03)	2	2K	107M
1400/04/12	46,710	46,710	46,710	48,095	(0.12)	4	9K	398M
1400/04/08	45,771	45,771	45,771	48,154	(0.05)	6	2K	100M
1400/04/07	46,735	46,735	46,735	48,179	0.0	1	110	5M
1400/04/05	46,736	46,736	46,736	48,180	0.0	1	117	5M
1400/04/02	46,738	46,738	46,738	48,181	0.0	2	220	10M
1400/03/31	45,778	45,778	45,778	48,183	(0.01)	1	325	15M
1400/03/25	46,743	46,743	46,743	48,187	0.0	1	141	7M
1400/03/18	45,808	45,808	45,808	48,188	(0.06)	4	3K	118M
1400/03/17	46,779	46,779	46,779	48,218	(0.01)	1	1K	47M
1400/03/12	46,786	46,786	46,786	48,225	(0.01)	2	935	44M
1400/03/11	46,798	46,798	46,798	48,232	(0.03)	3	2K	85M
1400/03/10	45,848	45,848	45,848	48,245	(0.03)	6	1K	64M
1400/03/09	46,858	46,858	46,858	48,261	(0.1)	3	7K	305M
1400/03/08	46,862	46,862	46,862	48,307	(0.01)	2	609	29M
1400/03/05	46,890	46,890	46,890	48,311	(0.06)	5	4K	194M
1400/03/04	45,930	45,930	45,930	48,340	(0.01)	3	610	28M
1400/03/03	46,901	46,901	46,901	48,347	(0.01)	2	608	29M
1400/03/02	46,905	46,905	46,905	48,351	(0.01)	1	500	23M
1400/03/01	46,909	46,909	46,909	48,355	(0.01)	1	500	23M
1400/02/29	45,948	45,948	45,948	48,359	(0.01)	2	620	28M
1400/02/28	46,920	46,920	46,920	48,366	(0.01)	2	700	33M
1400/02/27	46,924	46,924	46,924	48,371	(0.01)	2	624	29M
1400/02/26	46,928	46,928	46,928	48,375	(0.01)	1	500	23M
1400/02/25	45,968	45,968	45,968	48,379	(0.02)	2	717	33M
1400/02/22	47,421	47,421	47,421	48,387	0.0	1	500	24M
1400/02/21	47,422	47,422	47,422	48,388	0.0	1	500	24M
1400/02/20	47,441	47,441	47,441	48,389	(0.04)	7	8K	397M
1400/02/19	46,489	46,489	46,489	48,409	(0.04)	7	4K	165M
1400/02/18	47,460	47,460	47,460	48,426	0.0	1	1K	47M
1400/02/15	47,463	47,463	47,463	48,428	(0.01)	2	1K	54M
1400/02/08	47,463	47,463	47,463	48,431	0.0	1	145	7M
1400/02/06	46,514	46,514	46,514	48,431	(0.04)	2	4K	204M
1400/02/05	47,485	47,485	47,485	48,452	0.0	2	937	44M
1400/02/04	47,485	47,485	47,485	48,454	0.0	1	106	5M
1400/02/01	47,865	47,865	47,865	48,454	(0.79)	25	159K	8B
1400/01/30	47,877	47,877	47,877	48,841	(0.03)	23	5K	256M
1400/01/29	48,854	48,854	48,854	48,854	(2.0)	55	825K	40B
1400/01/25	47,865	47,865	47,865	49,851	(0.02)	5	2K	74M
1400/01/24	48,863	48,863	48,863	49,859	0.0	1	382	19M
1400/01/23	48,912	48,912	48,912	49,860	(0.1)	11	20K	974M
1400/01/22	48,913	48,913	48,913	49,910	0.0	1	500	24M
1400/01/21	48,197	48,197	48,197	49,911	(0.59)	7	58K	3B
1400/01/18	49,231	49,231	49,231	50,205	(0.06)	9	12K	587M
1400/01/17	49,232	49,232	49,232	50,235	0.0	2	304	15M
1400/01/16	49,232	49,232	49,232	50,236	0.0	1	102	5M
1400/01/15	48,818	48,818	48,818	50,236	(1.21)	15	119K	6B
1400/01/14	49,835	49,835	49,835	50,852	0.0	1	105	5M
1400/01/11	49,836	49,836	49,836	50,852	0.0	2	231	12M
1400/01/08	49,371	49,371	49,371	50,853	(1.12)	22	109K	5B
1400/01/07	50,404	50,404	50,404	51,428	(0.01)	3	1K	75M
1399/12/27	50,405	50,405	50,405	51,432	0.0	1	500	25M
1399/12/26	50,544	50,544	50,544	51,433	(0.28)	21	53K	3B
1399/12/25	49,680	49,680	49,680	51,575	(0.34)	10	33K	2B
1399/12/24	50,715	50,715	50,715	51,749	0.0	1	100	5M
1399/12/23	50,715	50,715	50,715	51,749	0.0	2	443	22M
1399/12/20	51,750	51,750	51,750	51,750	(2.0)	55	455K	24B
1399/12/19	50,701	50,701	50,701	52,806	(0.01)	7	1K	66M
1399/12/18	51,768	51,768	51,768	52,813	(0.02)	5	4K	204M
1399/12/17	51,774	51,774	51,774	52,824	(0.01)	2	2K	107M
1399/12/13	51,044	51,044	51,044	52,830	(0.64)	17	60K	3B
1399/12/12	52,113	52,113	52,113	53,170	(0.01)	5	2K	102M
1399/12/11	52,117	52,117	52,117	53,176	(0.01)	4	1K	78M
1399/12/10	52,258	52,258	52,258	53,180	(0.27)	7	51K	3B
1399/12/09	52,275	52,275	52,275	53,324	(0.03)	13	6K	316M
1399/11/21	53,341	53,341	53,341	53,341	5.00	272	762K	41B
1399/11/20	50,806	49,996	50,806	50,801	2.99	456	1M	55B
1399/11/19	48,400	48,400	49,444	49,327	2.76	747	2M	86B
1399/11/18	48,379	46,000	48,379	48,004	2.20	1,880	3M	156B
1399/11/15	47,156	46,000	47,156	46,970	4.58	3,004	8M	361B
1399/11/14	42,700	42,700	45,316	44,911	2.08	3,435	8M	364B
1399/11/13	45,127	42,499	45,127	43,997	0.42	4,666	10M	450B
1399/11/12	43,813	43,813	43,813	43,813	3.00	206	1M	59B
1399/11/11	42,628	42,628	42,628	42,537	2.78	193	448K	19B
1399/11/08	41,000	38,147	42,161	41,387	3.07	1,530	4M	179B
1399/11/07	40,167	39,600	40,167	40,154	2.96	973	3M	122B
1399/11/06	39,590	37,293	39,599	38,998	1.44	1,147	3M	130B
1399/11/05	38,450	37,350	38,450	38,446	2.99	965	6M	238B
1399/11/04	36,640	36,640	37,739	37,331	2.90	140	823K	31B
1399/10/29	37,986	35,781	37,986	36,278	(1.65)	917	3M	101B
1399/10/27	38,094	35,876	38,094	36,887	(0.26)	1,940	8M	302B
1399/10/24	36,985	36,985	36,985	36,985	3.00	254	896K	33B
1399/10/23	35,400	33,359	36,869	35,908	2.26	1,492	5M	186B
1399/10/22	35,114	35,000	35,114	35,114	3.00	474	3M	109B
1399/10/21	34,187	34,187	34,187	34,092	2.71	208	561K	19B
1399/10/20	33,192	33,192	33,192	33,192	3.00	215	659K	22B
1399/10/17	32,680	29,600	32,680	32,226	3.54	1,950	8M	258B
1399/10/16	31,212	29,421	31,212	31,124	2.71	867	4M	128B
1399/10/15	30,323	30,323	30,323	30,303	2.93	174	703K	21B
1399/10/14	29,814	29,814	29,814	29,440	1.71	178	409K	12B
1399/10/13	29,190	27,812	29,202	28,946	4.08	711	2M	70B
1399/10/10	27,875	27,875	27,875	27,812	2.76	224	697K	19B
1399/10/09	27,402	27,402	27,402	27,064	1.73	180	435K	12B
1399/10/08	25,589	25,588	27,170	26,604	0.85	1,300	5M	125B
1399/10/07	26,369	26,369	27,000	26,379	(2.96)	822	2M	52B
1399/10/06	27,775	25,131	27,775	27,184	2.76	2,664	5M	138B
1399/10/03	26,712	26,712	26,712	26,453	2.00	227	494K	13B
1399/10/02	26,121	26,121	26,121	25,934	2.26	309	559K	15B
1399/10/01	24,472	24,472	25,984	25,361	0.53	1,983	8M	200B
1399/09/30	25,239	25,226	25,649	25,228	(2.99)	435	2M	39B
1399/09/29	25,648	25,648	27,990	26,006	(3.67)	1,589	3M	90B
1399/09/26	26,994	26,994	27,290	26,997	(2.99)	475	1M	32B
1399/09/25	27,828	27,828	27,828	27,828	(3.0)	107	1M	29B
1399/09/24	27,950	27,864	29,400	28,688	(0.13)	765	3M	89B
1399/09/23	27,838	27,836	29,460	28,725	0.10	1,936	7M	202B
1399/09/22	29,849	28,111	29,849	28,696	(0.98)	2,104	5M	133B
1399/09/19	28,987	28,650	28,987	28,980	2.97	815	3M	76B
1399/09/18	27,572	27,320	28,399	28,143	2.07	883	3M	74B
1399/09/17	27,670	26,072	27,684	27,572	2.58	812	2M	63B
1399/09/16	27,260	25,684	27,269	26,878	1.52	1,463	4M	97B
1399/09/15	26,540	25,400	26,594	26,475	2.54	563	1M	27B
1399/09/12	26,200	24,779	26,311	25,820	1.08	1,789	5M	126B
1399/09/11	25,568	24,500	25,568	25,545	2.90	843	3M	82B
1399/09/10	24,830	24,530	24,830	24,824	2.97	583	1M	33B
1399/09/09	23,382	23,382	25,830	24,107	(2.05)	5,291	19M	454B
1399/09/08	23,897	23,897	23,897	24,612	(0.1)	20	26K	622M
1399/09/05	23,927	23,927	23,927	24,636	(0.13)	6	34K	812M
1399/09/04	23,932	23,932	23,932	24,667	(0.02)	11	5K	120M
1399/09/03	23,460	23,460	23,460	24,672	(0.09)	12	14K	339M
1399/09/02	23,955	23,955	23,955	24,694	0.0	2	1K	29M
1399/09/01	23,959	23,959	23,959	24,695	(0.02)	6	5K	117M
1399/08/28	23,997	23,997	23,997	24,699	(0.16)	11	43K	1B
1399/08/27	23,517	23,517	23,517	24,739	(0.06)	8	10K	224M
1399/08/26	24,019	24,019	24,019	24,754	(0.03)	13	8K	181M
1399/08/25	24,024	24,024	24,024	24,761	(0.02)	7	5K	120M
1399/08/24	24,031	24,031	24,031	24,766	(0.03)	6	9K	205M
1399/08/21	23,565	23,565	23,565	24,774	(0.12)	8	20K	472M
1399/08/20	24,107	24,107	24,107	24,805	(0.19)	9	51K	1B
1399/08/19	24,107	24,107	24,107	24,852	0.0	1	500	12M
1399/08/18	24,107	24,107	24,107	24,852	0.0	1	448	11M
1399/08/17	23,611	23,611	23,611	24,852	0.0	2	564	13M
1399/08/14	24,109	24,109	24,109	24,853	0.0	2	1K	29M
1399/08/12	24,112	24,112	24,112	24,854	(0.01)	3	3K	78M
1399/08/11	24,112	24,112	24,112	24,857	0.0	1	425	10M
1399/08/10	23,643	23,643	23,643	24,857	(0.12)	21	19K	454M
1399/08/07	24,143	24,143	24,143	24,887	(0.01)	4	2K	42M
1399/08/03	23,647	23,647	23,647	24,889	(0.01)	2	1K	32M
1399/07/30	24,146	24,146	24,146	24,891	0.0	3	1K	25M
1399/07/29	24,147	24,147	24,147	24,892	0.0	3	1K	35M
1399/07/28	24,153	24,153	24,153	24,893	(0.03)	3	8K	187M
1399/07/14	23,720	23,720	23,720	24,911	(0.23)	18	36K	862M
1399/07/13	24,334	24,334	24,334	24,968	(0.47)	22	125K	3B
1399/07/12	24,337	24,337	24,337	25,086	(0.01)	7	3K	77M
1399/07/08	23,838	23,838	23,838	25,089	(0.01)	5	2K	51M
1399/07/07	24,340	24,340	24,340	25,092	0.0	1	307	7M
1399/07/06	24,342	24,342	24,342	25,092	(0.01)	2	2K	54M
1399/07/05	24,356	24,356	24,356	25,094	(0.06)	6	15K	374M
1399/07/02	24,356	24,356	24,356	25,109	0.0	1	233	6M
1399/06/29	23,868	23,868	23,868	25,109	(0.06)	10	10K	233M
1399/06/26	24,391	24,391	24,391	25,124	(0.08)	8	22K	542M
1399/06/25	24,396	24,396	24,396	25,145	(0.02)	9	5K	116M
1399/06/24	24,517	24,517	24,517	25,150	(0.49)	14	131K	3B
1399/06/12	24,524	24,524	24,524	25,275	(0.03)	7	7K	180M
1399/06/11	24,532	24,532	24,532	25,282	(0.03)	11	8K	197M
1399/06/10	25,300	25,102	26,590	25,290	(2.27)	488	2M	46B
1399/06/05	25,699	25,699	27,000	25,878	(4.34)	1,831	5M	128B
1399/06/04	26,515	26,515	26,515	27,051	(1.04)	75	248K	7B
1399/06/03	26,538	26,538	26,538	27,335	(0.08)	12	20K	530M
1399/06/02	26,624	26,624	26,624	27,358	(0.32)	14	77K	2B
1399/06/01	26,505	26,505	26,505	27,447	(1.62)	50	233K	6B
1399/05/29	27,144	27,144	27,144	27,899	(0.3)	21	69K	2B
1399/05/28	27,674	27,674	27,674	27,983	(1.91)	144	436K	12B
1399/05/27	27,830	27,830	27,830	28,529	(0.56)	63	128K	4B
1399/05/26	27,742	27,742	27,742	28,690	(1.75)	73	240K	7B
1399/05/25	28,389	28,389	28,389	29,202	(0.22)	37	50K	1B
1399/05/22	28,568	28,568	28,568	29,267	(0.62)	54	137K	4B
1399/05/21	28,632	28,632	28,632	29,451	(0.22)	46	49K	1B
1399/05/20	28,400	28,400	28,400	29,517	(1.26)	79	166K	5B
1399/05/19	29,478	29,478	29,478	29,894	(1.63)	147	358K	11B
1399/05/15	29,879	29,879	29,879	30,389	(1.34)	155	258K	8B
1399/05/14	30,788	30,788	30,788	30,803	(2.95)	289	567K	17B
1399/05/13	31,740	31,740	31,740	31,740	(5.0)	340	600K	19B
1399/05/12	32,826	32,826	32,826	33,410	(1.27)	217	245K	8B
1399/05/11	33,682	33,682	33,682	33,841	(2.54)	265	488K	16B
1399/05/08	35,000	34,621	35,000	34,723	(2.71)	680	2M	61B
1399/05/07	35,727	35,727	35,727	35,691	2.89	212	615K	22B
1399/05/06	34,687	34,687	34,687	34,687	5.00	206	722K	25B
1399/05/05	33,036	33,036	33,036	33,036	3.00	182	1M	38B
1399/05/04	32,349	32,349	32,349	32,074	2.12	145	451K	15B
1399/05/01	31,407	31,407	31,407	31,407	3.00	172	1M	46B
1399/04/31	30,824	30,824	30,824	30,493	3.87	149	563K	17B
1399/04/30	29,627	29,627	29,627	29,357	2.06	129	499K	15B
1399/04/29	29,177	29,177	29,177	28,765	1.54	170	375K	11B
1399/04/28	28,328	28,328	28,328	28,328	3.00	471	2M	50B
1399/04/25	27,503	27,503	27,503	27,503	5.00	358	2M	49B
1399/04/24	26,194	26,194	26,194	26,194	3.00	193	1M	34B
1399/04/23	25,645	25,645	25,645	25,432	2.14	144	611K	16B
1399/04/22	25,276	25,276	25,276	24,899	1.46	119	417K	11B
1399/04/21	24,549	23,980	24,549	24,540	4.96	460	2M	41B
1399/04/18	23,565	22,193	23,565	23,380	2.19	1,048	4M	96B
1399/04/17	23,028	23,028	23,028	22,879	2.33	217	757K	17B
1399/04/16	22,790	22,790	22,790	22,358	1.04	178	339K	8B
1399/04/15	22,167	21,458	22,167	22,127	4.81	620	1M	31B
1399/04/14	21,140	20,500	21,140	21,112	2.86	1,012	3M	57B
1399/04/11	20,705	20,001	20,705	20,525	2.10	964	2M	49B
1399/04/10	19,060	19,060	20,163	20,102	2.69	743	2M	32B
1399/04/09	19,485	19,485	20,200	19,576	(2.54)	1,013	2M	48B
1399/04/08	20,940	19,727	20,940	20,087	(1.23)	1,149	3M	56B
1399/04/07	20,240	20,238	20,802	20,337	(2.52)	1,219	3M	58B
1399/04/04	21,400	20,615	21,400	20,863	(1.83)	896	2M	45B
1399/04/03	21,253	21,235	21,253	21,252	3.00	628	2M	33B
1399/04/02	20,035	20,035	20,661	20,634	2.86	776	2M	47B
1399/04/01	20,971	20,013	20,971	20,060	(2.77)	1,409	4M	72B
1399/03/31	21,090	20,400	21,100	20,631	0.68	1,573	3M	59B
1399/03/27	21,184	20,050	21,184	20,491	(0.62)	1,360	2M	50B
1399/03/26	21,100	20,469	21,100	20,618	(2.29)	1,449	4M	74B
1399/03/25	22,800	20,655	22,800	21,102	(2.94)	1,181	2M	38B
1399/03/24	21,749	21,303	21,749	21,742	2.96	502	973K	21B
1399/03/21	21,304	21,304	21,304	21,116	2.09	287	716K	15B
1399/03/20	20,691	20,089	20,691	20,684	2.96	381	1M	21B
1399/03/19	20,000	19,198	20,384	20,089	1.51	1,141	3M	56B
1399/03/18	19,210	19,187	19,902	19,791	2.42	755	2M	40B
1399/03/17	20,045	19,000	20,045	19,323	(0.8)	1,141	2M	48B
1399/03/13	19,000	18,814	19,974	19,479	0.44	700	1M	28B
1399/03/12	18,973	18,973	20,145	19,394	(0.84)	643	2M	40B
1399/03/11	20,370	19,223	20,370	19,559	(1.3)	323	782K	15B
1399/03/10	19,999	19,000	20,031	19,817	1.90	806	2M	31B
1399/03/07	19,377	19,377	20,000	19,448	(4.65)	1,158	3M	58B
1399/03/06	19,878	19,878	19,878	20,396	(0.47)	67	147K	3B
1399/03/03	20,477	20,476	20,920	20,492	(2.92)	810	1M	30B
1399/02/31	21,700	20,577	21,790	21,109	(0.49)	1,075	3M	60B
1399/02/30	21,100	20,654	21,273	21,213	2.71	1,421	3M	72B
1399/02/29	20,415	20,415	22,400	20,654	(3.89)	2,848	9M	184B
1399/02/28	20,877	20,877	20,877	21,489	(0.15)	27	47K	987M
1399/02/27	20,905	20,905	20,905	21,522	(0.13)	41	41K	859M
1399/02/24	21,551	21,551	21,551	21,551	(3.0)	344	1M	25B
1399/02/23	21,724	21,724	21,724	22,217	(1.92)	79	414K	9B
1399/02/16	23,699	22,327	23,699	22,652	(1.59)	877	2M	39B
1399/02/15	22,645	22,643	23,800	23,017	(1.4)	2,296	5M	115B
1399/02/14	23,433	22,101	23,433	23,343	2.60	1,658	4M	86B
1399/02/13	22,315	22,315	22,984	22,751	5.01	437	778K	18B
1399/02/09	21,699	21,131	21,699	21,666	2.84	717	1M	32B
1399/02/08	20,912	20,165	21,410	21,067	1.35	1,096	3M	63B
1399/02/07	21,538	20,284	21,538	20,787	(0.59)	2,428	5M	113B
1399/02/06	20,938	20,938	20,938	20,911	4.86	277	976K	20B
1399/02/03	19,941	19,642	19,941	19,941	3.00	356	1M	28B
1399/02/02	19,000	18,354	19,460	19,361	2.47	600	2M	35B
1399/02/01	18,303	18,303	19,017	18,894	2.33	879	2M	43B
1399/01/31	19,094	17,276	19,094	18,464	1.53	1,184	3M	54B
1399/01/30	18,356	18,356	18,356	18,185	2.04	235	764K	14B
1399/01/27	18,144	18,144	18,144	17,822	1.17	281	508K	9B
1399/01/26	17,616	17,616	17,616	17,616	3.00	472	1M	26B
1399/01/25	17,103	17,103	17,103	17,103	5.00	492	2M	30B
1399/01/24	16,327	16,327	16,327	16,289	2.76	395	1M	20B
1399/01/23	15,853	15,700	15,853	15,852	2.99	657	2M	33B
1399/01/20	15,450	15,050	15,452	15,392	2.60	1,084	3M	53B
1399/01/19	15,339	14,447	15,339	15,002	0.73	1,317	3M	41B
1399/01/18	15,250	14,841	15,251	14,893	(2.66)	1,200	2M	37B
1399/01/17	15,631	14,950	15,631	15,300	0.82	1,141	2M	34B
1399/01/16	15,000	14,840	15,319	15,176	2.04	1,332	4M	53B
1399/01/11	14,820	14,798	15,250	14,873	(2.5)	966	2M	28B
1399/01/10	15,691	14,778	15,691	15,255	0.14	1,455	3M	49B
1399/01/09	15,276	15,111	15,276	15,234	2.71	596	1M	19B
1399/01/06	14,749	14,500	14,891	14,832	2.59	533	1M	22B
1399/01/05	14,650	14,021	14,779	14,458	0.04	1,377	3M	41B
1398/12/28	14,900	14,550	15,347	14,452	2.80	233	707K	10B
1398/12/26	14,041	14,041	14,387	14,058	(4.88)	621	2M	31B
1398/12/25	14,387	14,387	14,387	14,779	(0.35)	64	158K	2B
1398/12/24	14,460	14,460	14,460	14,831	(0.51)	88	229K	3B
1398/12/21	14,906	14,906	15,000	14,907	(2.99)	612	2M	36B
1398/12/20	15,400	14,938	15,400	15,366	(0.06)	28	41K	618M
1398/12/17	16,000	15,163	16,000	15,375	(1.64)	1,021	2M	32B
1398/12/14	15,752	15,012	15,752	15,631	4.19	924	2M	32B
1398/12/13	15,002	15,002	15,002	15,002	2.99	493	1M	21B
1398/12/12	14,569	14,400	14,569	14,566	2.98	821	3M	50B
1398/12/11	13,565	13,565	14,403	14,145	1.15	1,551	5M	73B
1398/12/10	13,984	13,984	13,984	13,984	(3.0)	248	636K	9B
1398/12/07	14,176	14,176	14,601	14,416	4.74	457	2M	27B
1398/11/27	13,677	13,400	13,800	13,764	2.72	590	2M	22B
1398/11/26	13,900	13,212	13,900	13,399	(1.62)	847	1M	18B
1398/11/23	13,940	13,353	13,999	13,620	(0.23)	872	2M	28B
1398/11/21	14,166	13,606	14,166	13,652	(2.67)	514	1M	14B
1398/11/20	14,000	13,800	14,199	14,026	0.89	843	2M	25B
1398/11/19	14,001	13,689	14,119	13,902	1.37	1,048	3M	36B
1398/11/16	13,700	13,700	14,000	13,714	(2.9)	1,015	3M	38B
1398/11/15	14,060	14,059	14,394	14,123	(2.55)	520	1M	18B
1398/11/14	14,554	14,200	14,554	14,493	2.56	1,033	3M	39B
1398/11/13	14,137	14,000	14,137	14,131	2.95	469	1M	17B
1398/11/12	13,740	13,515	13,754	13,726	2.79	399	1M	15B
1398/11/08	13,790	13,236	13,790	13,354	(2.13)	1,519	3M	44B
1398/11/07	13,996	13,480	13,996	13,645	(1.63)	873	2M	29B
1398/11/06	13,600	13,600	13,996	13,871	2.08	1,174	4M	52B
1398/11/05	13,900	13,555	13,900	13,589	(2.76)	2,109	5M	72B
1398/11/02	13,970	13,750	14,250	13,974	0.58	722	2M	31B
1398/11/01	13,970	13,631	13,970	13,893	2.43	1,036	3M	42B
1398/10/30	13,052	13,052	13,849	13,564	0.88	1,438	4M	54B
1398/10/29	13,436	13,436	13,697	13,446	(2.92)	1,062	4M	55B
1398/10/28	14,098	13,389	14,211	13,851	0.38	1,351	3M	47B
1398/10/25	13,690	13,690	14,299	13,798	(2.23)	1,389	4M	61B
1398/10/24	14,150	14,107	14,400	14,113	(2.96)	294	737K	10B
1398/10/23	14,400	14,291	14,945	14,543	(0.66)	1,537	3M	43B
1398/10/22	15,051	14,175	15,051	14,639	0.18	2,377	8M	124B
1398/10/21	14,612	14,610	14,613	14,613	2.00	688	5M	67B
1398/10/18	14,327	14,327	14,327	14,327	(2.0)	23	29K	421M
1398/10/17	14,619	14,619	14,619	14,619	(3.0)	184	567K	8B
1398/10/15	15,071	15,071	15,071	15,071	(3.0)	235	810K	12B
1398/10/14	15,537	15,537	15,537	15,537	(3.0)	159	320K	5B
1398/10/11	15,603	15,603	16,071	16,017	5.73	1,090	4M	67B
1398/10/04	15,149	15,149	15,149	15,149	3.00	324	1M	18B
1398/10/03	14,650	14,410	14,754	14,708	2.67	544	2M	25B
1398/10/02	14,590	13,500	14,591	14,325	3.08	1,004	3M	42B
1398/10/01	14,000	13,499	14,333	13,897	(0.14)	1,672	4M	62B
1398/09/30	13,917	13,650	13,917	13,916	2.99	560	2M	26B
1398/09/27	13,512	13,512	13,512	13,512	3.00	86	125K	2B
1398/09/26	13,119	13,119	13,119	13,119	4.99	73	178K	2B
1398/09/25	12,500	12,231	12,515	12,495	2.83	226	759K	9B
1398/09/24	12,171	11,890	12,171	12,151	2.83	685	3M	34B
1398/09/23	11,595	11,400	11,943	11,817	1.91	588	2M	25B
1398/09/20	11,635	10,959	11,635	11,596	2.65	2,280	10M	112B
1398/09/19	11,297	11,297	11,297	11,297	3.00	110	362K	4B
1398/09/18	10,968	10,963	10,968	10,968	5.00	502	3M	28B
1398/09/17	10,446	10,446	10,446	10,446	3.00	55	266K	3B
1398/09/16	10,142	10,142	10,142	10,142	3.00	40	81K	822M
1398/09/13	9,846	9,601	9,847	9,847	2.99	294	2M	15B
1398/09/12	9,300	9,133	9,629	9,561	2.27	541	2M	23B
1398/09/11	9,647	9,086	9,647	9,349	(0.19)	497	2M	17B
1398/09/10	9,229	9,000	9,382	9,367	2.83	551	2M	19B
1398/09/09	9,100	8,900	9,287	9,109	0.07	610	2M	16B
1398/09/06	9,183	8,900	9,400	9,103	(0.28)	505	1M	12B
1398/09/05	9,010	9,000	9,184	9,129	2.38	439	2M	19B
1398/09/04	8,900	8,600	8,920	8,917	2.96	216	972K	9B
1398/09/03	8,650	8,626	8,790	8,661	(2.6)	483	2M	14B
1398/09/02	9,204	8,668	9,204	8,892	(0.49)	541	2M	14B
1398/08/29	8,917	8,830	8,947	8,936	2.87	294	1M	12B
1398/08/28	8,390	8,390	8,817	8,687	1.47	372	1M	10B
1398/08/27	8,532	8,532	8,945	8,561	(4.68)	775	3M	27B
1398/08/26	8,981	8,981	8,981	8,981	(2.99)	29	170K	2B
1398/08/25	9,258	9,258	9,258	9,258	(3.0)	62	203K	2B
1398/08/22	9,612	9,518	9,798	9,544	(2.73)	215	516K	5B
1398/08/21	9,839	9,600	9,865	9,812	2.44	596	2M	23B
1398/08/20	9,540	9,205	9,603	9,578	2.72	1,008	4M	42B
1398/08/19	9,340	8,914	9,443	9,324	1.70	1,090	6M	53B
1398/08/18	9,341	8,807	9,351	9,168	0.98	1,413	7M	66B
1398/08/14	9,100	8,700	9,100	9,079	4.75	637	4M	41B
1398/08/13	8,667	8,667	8,667	8,667	2.99	55	201K	2B
1398/08/12	8,415	8,415	8,415	8,415	3.00	70	290K	2B
1398/08/11	8,188	7,713	8,188	8,170	2.77	824	5M	40B
1398/08/08	7,950	7,950	7,950	7,950	4.99	67	277K	2B
1398/08/06	7,572	7,572	7,572	7,572	2.99	34	133K	1B
1398/08/04	7,352	7,352	7,352	7,352	3.00	56	101K	742M
1398/08/01	7,140	6,971	7,159	7,138	2.69	396	2M	14B
1398/07/30	6,956	6,751	6,956	6,951	2.92	307	3M	18B
1398/07/29	6,616	6,616	7,007	6,754	(0.97)	417	3M	22B
1398/07/28	6,820	6,820	7,150	6,820	(4.99)	162	1M	7B
1398/07/24	7,178	7,178	7,178	7,178	(3.0)	50	180K	1B
1398/07/23	7,306	7,305	7,550	7,400	(1.73)	106	263K	2B
1398/07/22	7,500	7,169	7,611	7,530	1.89	839	5M	38B
1398/07/21	7,428	6,996	7,428	7,390	2.47	673	5M	35B
1398/07/20	7,212	7,212	7,212	7,212	3.00	63	727K	5B
1398/07/17	6,667	6,667	7,049	7,002	2.31	462	3M	22B
1398/07/16	7,130	6,739	7,155	6,844	(1.48)	582	3M	23B
1398/07/15	6,991	6,800	7,010	6,947	2.07	503	2M	16B
1398/07/14	6,999	6,696	7,080	6,806	(1.41)	431	2M	11B
1398/07/13	6,664	6,664	7,076	6,903	0.48	1,028	6M	40B
1398/07/10	6,870	6,870	6,870	6,870	(2.99)	112	306K	2B
1398/07/09	7,002	6,939	7,285	7,082	(0.99)	804	3M	20B
1398/07/08	7,138	7,138	7,358	7,153	(2.79)	1,546	8M	54B
1398/07/07	7,358	7,358	7,358	7,358	(2.99)	82	143K	1B
1398/07/06	7,585	7,585	7,585	7,585	(2.99)	55	60K	453M
1398/07/03	8,000	7,760	8,000	7,819	(10.53)	49	93K	724M
1398/06/06	8,739	8,739	8,739	8,739	(10.0)	366	1M	10B
1398/06/05	9,782	9,200	10,279	9,710	3.85	1,754	5M	44B
1398/06/04	8,980	8,853	9,578	9,350	7.37	797	3M	23B
1398/06/03	9,206	7,890	9,206	8,708	1.54	2,087	6M	53B
1398/06/02	8,200	8,000	8,761	8,576	7.67	1,086	4M	38B
1398/05/30	7,762	7,761	8,213	7,965	2.77	842	2M	18B
1398/05/28	7,750	7,750	7,750	7,750	(0.49)	22	91K	706M
1398/05/22	8,250	7,501	8,299	7,788	(3.48)	1,461	4M	33B
1398/05/20	8,078	7,660	8,360	8,069	(0.11)	909	2M	19B
1398/05/19	7,790	7,790	8,300	8,078	3.64	1,094	3M	26B
1398/05/16	7,420	7,400	7,997	7,794	3.23	1,132	3M	27B
1398/05/15	7,559	7,328	7,800	7,550	(1.58)	978	3M	24B
1398/05/14	8,118	7,434	8,118	7,671	(2.13)	1,274	3M	26B
1398/05/13	7,785	7,515	8,091	7,838	5.70	1,200	4M	29B
1398/05/12	7,177	7,051	7,690	7,415	5.30	1,663	8M	59B
1398/05/09	7,050	6,900	7,250	7,042	1.70	922	3M	20B
1398/05/08	6,608	6,568	7,150	6,924	4.20	973	3M	18B
1398/05/07	7,005	6,500	7,005	6,645	(4.7)	749	2M	15B
1398/05/06	7,009	6,801	7,149	6,973	2.29	573	2M	11B
1398/05/05	7,150	6,670	7,150	6,817	(2.03)	478	1M	10B
1398/05/02	6,701	6,701	7,200	6,958	3.17	559	2M	13B
1398/05/01	7,199	6,550	7,199	6,744	(4.72)	566	2M	11B
1398/04/31	7,200	6,860	7,400	7,078	(0.45)	577	1M	9B
1398/04/30	7,399	6,933	7,399	7,110	(1.88)	503	1M	8B
1398/04/29	7,599	7,050	7,599	7,246	1.24	476	2M	13B
1398/04/26	6,440	6,440	7,640	7,157	0.80	579	2M	14B
1398/04/25	7,776	7,011	7,776	7,100	(8.85)	610	2M	11B
1398/04/24	8,177	7,600	8,177	7,789	(5.36)	792	2M	15B
1398/04/23	8,700	7,994	8,700	8,230	(4.41)	1,075	3M	22B
1398/04/22	8,400	8,306	8,799	8,610	3.90	771	2M	18B
1398/04/19	8,049	7,806	8,600	8,287	4.99	1,002	4M	30B
1398/04/18	8,160	7,600	8,200	7,893	(2.47)	789	2M	19B
1398/04/17	8,260	7,600	8,260	8,093	(0.5)	1,396	4M	33B
1398/04/16	8,050	7,920	8,260	8,134	3.24	852	3M	21B
1398/04/15	8,250	7,452	8,250	7,879	3.39	1,052	4M	33B
1398/04/12	7,200	7,200	8,000	7,621	2.42	936	4M	34B
1398/04/11	7,800	7,260	7,800	7,441	1.58	1,002	4M	27B
1398/04/10	7,035	6,879	7,452	7,325	8.12	1,253	5M	35B
1398/04/09	6,940	6,351	7,150	6,775	2.85	946	4M	26B
1398/04/05	6,988	6,267	7,150	6,587	(5.4)	1,329	5M	34B
1398/04/04	7,500	6,715	7,500	6,963	(6.67)	1,264	4M	30B
1398/04/03	7,790	7,111	7,790	7,461	5.10	910	3M	24B
1398/04/02	7,132	6,500	7,132	7,099	9.48	564	3M	21B
1398/04/01	6,484	6,484	6,484	6,484	(9.99)	57	266K	2B
1398/03/29	7,510	7,033	8,190	7,204	(7.81)	1,395	5M	39B
1398/03/28	7,390	7,203	8,540	7,814	(0.74)	1,981	8M	65B
1398/03/27	7,888	7,846	8,300	7,872	(9.69)	545	2M	17B
1398/03/26	9,300	7,789	9,384	8,717	0.73	3,295	14M	118B
1398/03/25	8,654	8,654	8,654	8,654	9.99	20	118K	1B
1398/03/20	7,868	7,868	7,868	7,868	10.00	11	35K	275M
1398/03/19	7,153	7,153	7,153	7,153	10.00	89	702K	5B
1398/03/18	6,238	6,174	6,652	6,503	7.52	763	5M	30B
1398/03/13	5,640	5,450	6,174	6,048	7.75	3,138	16M	99B
1398/03/12	5,171	5,171	5,823	5,613	5.01	2,354	12M	67B
1398/03/11	5,520	5,162	5,589	5,345	(5.77)	1,413	7M	35B
1398/03/08	5,990	5,401	5,990	5,672	3.03	1,498	7M	41B
1398/03/07	5,300	5,221	5,589	5,505	8.34	1,454	7M	39B
1398/03/05	4,830	4,757	5,200	5,081	7.06	1,254	7M	33B
1398/03/04	4,524	4,524	4,850	4,746	0.47	464	3M	15B
1398/03/01	4,780	4,600	4,850	4,724	(0.61)	550	4M	17B
1398/02/31	4,622	4,620	4,840	4,753	7.05	377	2M	7B
1398/02/30	4,603	4,350	4,699	4,440	(4.9)	510	3M	13B
1398/02/29	4,730	4,590	4,798	4,669	(3.51)	583	3M	12B
1398/02/28	4,800	4,652	4,920	4,839	2.37	927	6M	27B
1398/02/25	4,998	4,520	4,998	4,727	0.75	1,305	6M	31B
1398/02/24	4,477	4,400	4,724	4,692	9.24	1,006	7M	32B
1398/02/23	4,340	4,130	4,400	4,295	5.94	668	4M	16B
1398/02/22	4,400	3,901	4,400	4,054	(6.16)	516	2M	10B
1398/02/21	4,151	4,100	4,441	4,320	6.98	1,309	7M	31B
1398/02/18	3,849	3,849	4,200	4,038	1.71	541	2M	10B
1398/02/17	4,221	3,924	4,221	3,970	(8.94)	596	4M	14B
1398/02/16	4,680	4,222	4,798	4,360	(7.06)	961	5M	22B
1398/02/15	4,770	4,400	5,000	4,691	0.62	1,088	6M	27B
1398/02/14	4,437	4,436	4,740	4,662	7.52	1,033	5M	25B
1398/02/11	4,231	4,151	4,500	4,336	2.65	1,040	6M	26B
1398/02/10	4,138	4,050	4,360	4,224	3.15	877	4M	18B
1398/02/09	4,040	3,997	4,198	4,095	2.02	812	3M	13B
1398/02/08	4,049	3,965	4,074	4,014	(0.84)	456	3M	11B
1398/02/07	4,120	3,980	4,148	4,048	1.00	415	2M	8B
1398/02/04	3,974	3,860	4,082	4,008	1.55	433	3M	10B
1398/02/03	3,913	3,850	4,080	3,947	(3.99)	436	2M	8B
1398/02/02	4,320	3,915	4,338	4,111	(0.56)	769	4M	15B
1398/01/31	4,000	4,000	4,182	4,134	8.73	844	4M	17B
1398/01/28	3,799	3,642	3,900	3,802	(2.06)	354	1M	5B
1398/01/27	3,920	3,741	3,965	3,882	(1.97)	374	1M	5B
1398/01/26	3,989	3,889	4,040	3,960	1.93	500	2M	10B
1398/01/25	3,801	3,800	4,000	3,885	(0.18)	488	2M	7B
1398/01/24	4,080	3,800	4,080	3,892	(1.94)	539	2M	6B
1398/01/21	3,930	3,822	4,120	3,969	0.56	434	2M	7B
1398/01/20	3,902	3,900	4,088	3,947	(2.52)	505	2M	8B
1398/01/19	4,016	4,013	4,150	4,049	(3.71)	438	2M	7B
1398/01/18	4,150	4,050	4,360	4,205	1.64	670	3M	14B
1398/01/17	4,100	4,015	4,280	4,137	(2.34)	669	3M	12B
1398/01/11	4,183	4,040	4,436	4,236	1.19	818	4M	15B
1398/01/10	4,120	3,903	4,348	4,186	3.79	1,683	12M	49B
1398/01/07	4,111	3,780	4,189	4,033	1.87	1,183	6M	26B
1398/01/06	3,620	3,620	3,976	3,959	9.52	587	4M	16B
1398/01/05	3,540	3,424	3,750	3,615	2.76	392	2M	6B
1397/12/28	3,570	3,450	3,600	3,518	(1.51)	370	1M	5B
1397/12/27	3,688	3,495	3,738	3,572	(2.03)	418	1M	4B
1397/12/26	3,451	3,451	3,727	3,646	7.01	909	4M	13B
1397/12/25	3,275	3,250	3,500	3,407	4.57	641	3M	10B
1397/12/22	3,250	3,201	3,347	3,258	0.12	377	1M	5B
1397/12/21	3,356	3,189	3,356	3,254	(1.66)	174	705K	2B
1397/12/20	3,403	3,220	3,549	3,309	0.09	121	579K	2B
1397/12/19	3,219	3,172	3,388	3,306	4.42	561	3M	9B
1397/12/18	3,270	3,076	3,270	3,166	(0.91)	397	2M	6B
1397/12/15	3,250	3,150	3,251	3,195	(1.18)	319	936K	3B
1397/12/14	3,366	3,192	3,366	3,233	(3.46)	329	1M	3B
1397/12/13	3,230	3,230	3,460	3,349	2.01	454	2M	6B
1397/12/12	3,275	3,231	3,399	3,283	(0.85)	307	1M	3B
1397/12/11	3,446	3,282	3,446	3,311	(3.02)	426	1M	4B
1397/12/08	3,470	3,357	3,470	3,414	0.26	270	882K	3B
1397/12/07	3,450	3,366	3,450	3,405	(2.69)	339	1M	4B
1397/12/06	3,579	3,453	3,579	3,499	(2.32)	242	658K	2B
1397/12/05	3,720	3,480	3,720	3,582	2.17	281	951K	3B
1397/12/04	3,500	3,400	3,600	3,506	2.19	416	2M	7B
1397/12/01	3,422	3,400	3,550	3,431	(2.67)	360	906K	3B
1397/11/30	3,501	3,500	3,575	3,525	0.28	148	564K	2B
1397/11/29	3,560	3,450	3,620	3,515	0.92	231	524K	2B
1397/11/28	3,611	3,346	3,611	3,483	(5.33)	257	844K	3B
1397/11/27	3,600	3,600	3,759	3,679	4.28	505	804K	3B
1397/11/24	3,600	3,400	3,600	3,528	0.23	603	1M	4B
1397/11/23	3,650	3,450	3,650	3,520	(4.99)	350	1M	4B
1397/11/21	3,699	3,606	3,850	3,705	4.40	342	819K	3B
1397/11/17	3,600	3,412	3,748	3,549	1.02	897	3M	12B
1397/11/16	3,749	3,390	3,749	3,513	(5.49)	823	3M	10B
1397/11/15	3,849	3,600	3,849	3,717	(0.27)	515	2M	6B
1397/11/14	4,055	3,601	4,060	3,727	(6.85)	718	2M	9B
1397/11/13	4,089	3,900	4,090	4,001	(3.61)	431	1M	5B
1397/11/10	4,072	4,072	4,188	4,151	1.99	360	2M	7B
1397/11/09	4,189	4,030	4,189	4,070	(2.14)	487	2M	7B
1397/11/08	4,170	4,020	4,250	4,159	(0.38)	438	1M	5B
1397/11/07	4,010	4,010	4,288	4,175	2.81	589	2M	8B
1397/11/06	4,101	3,995	4,197	4,061	(3.63)	534	2M	8B
1397/11/03	4,190	4,100	4,298	4,214	3.41	458	2M	7B
1397/11/02	3,952	3,901	4,200	4,075	3.35	449	2M	8B
1397/11/01	4,200	3,884	4,200	3,943	(8.62)	747	3M	11B
1397/10/30	4,340	4,271	4,417	4,315	(1.17)	487	1M	6B
1397/10/29	4,395	4,308	4,450	4,366	0.37	397	1M	6B
1397/10/26	4,485	4,300	4,485	4,350	(0.87)	549	2M	8B
1397/10/25	4,400	4,162	4,550	4,388	0.23	655	3M	12B
1397/10/24	4,550	4,270	4,550	4,378	(6.29)	990	4M	17B
1397/10/23	4,699	4,500	4,800	4,672	4.40	985	3M	16B
1397/10/22	4,532	4,387	4,552	4,475	0.45	372	2M	7B
1397/10/19	4,580	4,400	4,589	4,455	0.20	307	932K	4B
1397/10/18	4,460	4,380	4,617	4,446	(1.9)	319	1M	6B
1397/10/17	4,501	4,451	4,615	4,532	0.64	452	2M	8B
1397/10/16	4,610	4,450	4,610	4,503	(2.32)	426	1M	7B
1397/10/15	4,699	4,550	4,739	4,610	(1.68)	399	1M	6B
1397/10/12	4,641	4,580	4,841	4,689	1.30	581	2M	12B
1397/10/11	4,668	4,541	4,760	4,629	(3.46)	696	3M	12B
1397/10/10	4,745	4,700	4,919	4,795	2.63	565	2M	10B
1397/10/09	4,521	4,520	4,790	4,672	0.52	340	997K	5B
1397/10/08	4,840	4,550	4,850	4,648	(1.98)	494	1M	6B
1397/10/05	4,500	4,500	4,874	4,742	5.90	749	3M	12B
1397/10/04	4,582	4,372	4,582	4,478	(3.86)	406	1M	6B
1397/10/03	4,719	4,560	4,799	4,658	(1.04)	428	2M	7B
1397/10/02	4,543	4,445	4,845	4,707	4.11	610	2M	10B
1397/10/01	4,510	4,411	4,650	4,521	2.03	274	1M	5B
1397/09/28	4,588	4,310	4,598	4,431	(1.4)	449	1M	5B
1397/09/27	4,517	4,410	4,697	4,494	(6.22)	457	2M	8B
1397/09/26	4,743	4,670	4,880	4,792	6.89	654	3M	12B
1397/09/25	4,630	4,300	4,630	4,483	(0.82)	537	2M	9B
1397/09/24	4,630	4,452	4,730	4,520	(5.32)	722	3M	14B
1397/09/21	4,870	4,683	4,890	4,774	(0.04)	673	3M	14B
1397/09/19	4,780	4,650	5,000	4,776	(5.93)	867	4M	17B
1397/09/18	5,447	4,607	5,489	5,077	(0.35)	2,144	10M	53B
1397/09/17	5,098	5,020	5,098	5,095	9.92	975	5M	28B
1397/09/14	4,520	4,350	4,693	4,635	8.62	981	5M	23B
1397/09/13	4,380	4,156	4,389	4,267	(1.48)	219	785K	3B
1397/09/12	4,400	4,156	4,500	4,331	0.32	419	2M	7B
1397/09/11	4,197	4,190	4,414	4,317	6.80	355	1M	6B
1397/09/10	4,205	3,896	4,240	4,042	(6.61)	480	2M	7B
1397/09/07	4,395	4,250	4,400	4,328	(2.85)	345	1M	4B
1397/09/06	4,625	4,400	4,633	4,455	(1.0)	451	1M	6B
1397/09/05	4,859	4,422	4,859	4,500	(7.02)	504	2M	7B
1397/09/03	4,852	4,680	4,979	4,840	5.40	753	4M	18B
1397/08/30	4,400	4,311	4,708	4,592	6.94	747	3M	13B
1397/08/29	4,550	4,162	4,550	4,294	(4.75)	486	2M	7B
1397/08/28	4,486	4,331	4,620	4,508	4.09	496	2M	7B
1397/08/27	4,611	4,180	4,650	4,331	(4.98)	640	2M	11B
1397/08/26	4,600	4,480	4,723	4,558	1.70	625	2M	10B
1397/08/23	4,422	4,392	4,600	4,482	(3.36)	335	1M	6B
1397/08/22	4,829	4,500	4,860	4,638	(1.7)	693	3M	15B
1397/08/21	4,596	4,480	4,840	4,718	4.98	638	3M	14B
1397/08/20	4,799	4,350	4,799	4,494	(6.1)	549	2M	11B
1397/08/19	4,531	4,531	4,989	4,786	1.10	765	4M	19B
1397/08/15	4,800	4,601	4,901	4,734	3.75	762	3M	16B
1397/08/14	4,202	4,202	4,625	4,563	8.51	748	5M	21B
1397/08/13	4,400	4,070	4,689	4,205	(7.01)	1,007	6M	24B
1397/08/12	4,500	4,406	4,750	4,522	(5.61)	729	4M	16B
1397/08/09	4,999	4,550	4,999	4,791	(3.15)	1,633	9M	41B
1397/08/07	4,995	4,820	4,999	4,947	8.84	1,250	6M	30B
1397/08/06	4,500	4,300	4,639	4,545	7.75	683	3M	16B
1397/08/05	3,810	3,810	4,323	4,218	7.33	900	4M	19B
1397/08/02	3,927	3,927	4,139	3,930	(9.92)	781	4M	15B
1397/08/01	4,339	4,339	4,700	4,363	(9.5)	445	2M	11B
1397/07/30	4,990	4,500	5,170	4,821	(2.84)	1,242	5M	26B
1397/07/29	4,816	4,511	5,289	4,962	13.31	1,860	10M	49B
1397/07/28	4,379	4,379	4,379	4,379	10.00	138	2M	7B
1397/07/25	4,007	3,700	4,007	3,981	9.28	744	6M	24B
1397/07/24	3,643	3,643	3,643	3,643	9.99	28	158K	576M
1397/07/23	3,313	3,310	3,313	3,312	9.96	53	262K	866M
1397/07/22	2,739	2,739	3,187	3,012	(0.95)	430	3M	8B
1397/07/21	3,150	3,005	3,200	3,041	(8.9)	203	1M	4B
1397/07/18	3,599	3,251	3,600	3,338	(7.46)	393	3M	10B
1397/07/17	3,296	3,120	3,661	3,607	8.35	706	7M	24B
1397/07/16	3,297	3,296	3,599	3,329	(9.09)	614	4M	13B
1397/07/15	3,599	3,599	3,900	3,662	(8.4)	586	3M	13B
1397/07/14	4,450	3,831	4,599	3,998	(6.06)	903	7M	26B
1397/07/11	4,220	4,220	4,500	4,256	(9.22)	1,036	6M	26B
1397/07/10	5,000	4,624	5,050	4,688	(8.74)	238	999K	5B
1397/07/09	5,500	4,900	5,500	5,137	(5.48)	1,081	6M	32B
1397/07/08	5,249	5,200	5,650	5,435	5.55	1,383	9M	50B
1397/07/07	5,198	5,010	5,250	5,149	0.0	1,176	7M	37B
1397/07/04	5,189	5,050	5,200	5,149	2.37	1,008	5M	27B
1397/07/03	4,900	4,900	5,200	5,030	2.93	1,024	7M	35B
1397/07/02	4,660	4,660	5,089	4,887	2.39	1,339	11M	52B
1397/07/01	5,300	4,595	5,300	4,773	(6.5)	1,855	8M	38B
1397/06/31	5,250	4,450	5,295	5,105	4.18	1,990	11M	56B
1397/06/27	4,902	4,551	4,902	4,900	9.94	1,890	20M	98B
1397/06/26	4,138	4,138	4,551	4,457	18.47	507	5M	21B
1397/06/24	3,762	3,762	3,762	3,762	10.00	50	832K	3B
1397/06/21	3,418	3,331	3,424	3,420	9.86	845	7M	24B
1397/06/20	3,188	3,000	3,188	3,113	7.38	1,380	9M	28B
1397/06/19	2,900	2,740	2,989	2,899	(1.96)	356	2M	7B
1397/06/18	2,870	2,811	3,025	2,957	7.53	466	4M	11B
1397/06/17	2,625	2,569	2,821	2,750	7.21	455	4M	11B
1397/06/14	2,640	2,504	2,640	2,565	(1.57)	155	1M	3B
1397/06/13	2,600	2,555	2,738	2,606	0.89	255	2M	5B
1397/06/12	2,550	2,440	2,659	2,583	3.40	337	2M	6B
1397/06/11	2,502	2,456	2,584	2,498	(2.61)	112	739K	2B
1397/06/10	2,720	2,476	2,720	2,565	(2.62)	127	747K	2B
1397/06/07	2,471	2,471	2,726	2,634	4.48	354	3M	7B
1397/06/06	2,600	2,411	2,600	2,521	1.29	334	3M	7B
1397/06/05	2,680	2,330	2,680	2,489	(0.6)	299	2M	5B
1397/06/04	2,430	2,350	2,538	2,504	8.49	435	3M	8B
1397/06/03	2,270	2,240	2,350	2,308	3.22	178	1M	3B
1397/05/30	2,250	2,181	2,290	2,236	4.49	244	2M	3B
1397/05/29	2,019	2,019	2,169	2,140	8.52	378	3M	6B
1397/05/28	1,935	1,919	2,040	1,972	2.34	341	2M	5B
1397/05/27	1,860	1,841	1,978	1,927	6.64	231	1M	3B
1397/05/24	1,850	1,795	1,866	1,807	(1.2)	150	1M	2B
1397/05/23	1,860	1,800	1,888	1,829	(3.69)	158	926K	2B
1397/05/22	1,997	1,851	2,030	1,899	0.32	204	1M	2B
1397/05/21	1,863	1,806	1,970	1,893	(1.35)	261	1M	3B
1397/05/20	1,880	1,850	2,040	1,919	(3.91)	198	986K	2B
1397/05/17	2,080	1,886	2,148	1,997	(3.71)	244	2M	4B
1397/05/16	1,899	1,899	2,088	2,074	21.50	85	2M	4B
1397/05/09	1,740	1,642	1,749	1,747	9.87	228	2M	3B
1397/05/08	1,570	1,539	1,688	1,590	(7.02)	425	3M	5B
1397/05/07	1,700	1,700	1,700	1,710	(15.6)	23	194K	330M