Name: رایان هم افزا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
رایان هم افزا
رافزا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	19,770	19,770	19,770	19,770	(2.99)	111	2M	34B
1405/06/28	20,380	20,380	20,380	20,380	(3.0)	99	1M	25B
1405/06/25	21,010	21,010	21,010	21,010	(2.96)	270	3M	53B
1405/06/24	21,680	21,650	22,100	21,650	(2.96)	563	5M	99B
1405/06/23	22,550	21,260	22,550	22,310	1.87	2,309	25M	560B
1405/06/22	21,900	21,900	21,900	21,900	2.96	628	6M	142B
1405/06/21	21,270	21,270	21,270	21,270	2.95	570	2M	34B
1405/06/18	20,660	20,660	20,660	20,660	2.99	556	3M	56B
1405/06/17	20,060	20,060	20,060	20,060	2.98	642	2M	46B
1405/06/16	19,480	19,480	19,480	19,480	2.96	566	3M	50B
1405/06/15	18,920	18,920	18,920	18,920	2.99	571	2M	45B
1405/06/14	18,370	18,370	18,370	18,370	2.97	603	5M	86B
1405/06/11	16,940	16,920	17,920	17,840	2.53	670	5M	89B
1405/06/10	17,400	16,500	17,480	17,400	2.47	1,349	16M	279B
1405/06/09	17,010	16,550	17,010	16,980	2.78	1,832	14M	233B
1405/06/08	16,530	16,070	16,530	16,520	2.93	1,296	7M	115B
1405/06/07	16,530	16,070	16,530	16,520	2.93	1,296	7M	115B
1405/06/04	16,070	15,770	16,070	16,050	2.82	780	5M	73B
1405/06/03	15,100	15,100	15,640	15,610	2.76	721	5M	72B
1405/06/02	15,480	14,970	15,710	15,190	(1.56)	1,206	9M	140B
1405/06/01	16,020	15,100	16,020	15,430	(0.84)	1,259	14M	212B
1405/05/31	15,560	15,120	15,560	15,560	2.98	1,014	13M	197B
1405/05/28	14,300	14,300	15,180	15,110	2.51	1,165	8M	118B
1405/05/27	14,750	14,330	14,750	14,740	2.86	1,055	14M	204B
1405/05/26	14,330	14,330	14,330	14,330	2.95	519	6M	82B
1405/05/25	13,350	13,350	13,930	13,920	2.88	604	7M	92B
1405/05/24	13,570	13,530	13,600	13,530	(2.94)	626	6M	83B
1405/05/21	14,380	13,880	14,440	13,940	(2.52)	805	7M	101B
1405/05/20	14,380	13,880	14,440	13,940	(2.52)	805	7M	101B
1405/05/19	14,200	14,120	14,600	14,300	(1.31)	695	4M	59B
1405/05/18	14,910	14,050	14,910	14,490	0.07	1,228	16M	236B
1405/05/17	14,480	14,480	14,480	14,480	2.99	375	3M	50B
1405/05/14	14,060	14,060	14,060	14,060	2.93	297	3M	37B
1405/05/13	13,660	13,270	13,660	13,660	2.94	468	5M	69B
1405/05/12	13,660	13,270	13,660	13,660	2.94	468	5M	69B
1405/05/11	13,350	12,980	13,350	13,270	2.31	740	7M	98B
1405/05/10	12,980	12,400	12,980	12,970	2.85	951	18M	232B
1405/05/07	12,610	12,610	12,610	12,610	2.94	330	5M	62B
1405/05/06	12,250	12,250	12,250	12,250	2.94	313	3M	32B
1405/05/05	11,900	11,900	11,900	11,900	2.94	332	2M	23B
1405/05/04	11,560	11,560	11,560	11,560	2.94	150	2M	22B
1405/04/29	12,810	12,150	12,810	12,730	2.33	513	4M	48B
1405/04/28	12,430	12,430	12,800	12,440	(2.89)	671	9M	107B
1405/04/27	12,810	12,810	12,810	12,810	(2.95)	135	3M	40B
1405/04/24	12,900	12,710	13,370	13,200	1.62	988	9M	121B
1405/04/23	13,260	12,870	13,400	12,990	(2.04)	956	14M	176B
1405/04/22	13,260	13,260	13,260	13,260	(2.93)	217	8M	108B
1405/04/21	13,660	13,660	13,660	13,660	(2.98)	26	143K	2B
1405/04/20	14,080	14,080	14,760	14,080	(2.96)	963	7M	103B
1405/04/17	14,800	14,010	14,870	14,510	0.48	1,436	13M	184B
1405/04/16	14,440	14,440	14,440	14,440	3.00	343	3M	48B
1405/04/15	13,980	13,330	14,040	14,020	2.79	632	7M	98B
1405/04/14	13,980	13,330	14,040	14,020	2.79	632	7M	98B
1405/04/13	13,980	13,330	14,040	14,020	2.79	632	7M	98B
1405/04/10	13,980	13,330	14,040	14,020	2.79	632	7M	98B
1405/04/09	13,690	13,000	13,690	13,640	2.56	705	6M	86B
1405/04/08	13,290	13,290	13,650	13,300	(2.92)	938	17M	223B
1405/04/07	13,880	13,650	13,880	13,700	(2.63)	593	1M	20B
1405/04/06	14,080	13,860	14,080	14,070	2.93	699	6M	84B
1405/04/03	13,530	13,280	13,740	13,670	2.47	681	6M	79B
1405/04/01	13,820	13,300	13,820	13,340	(2.7)	1,536	10M	132B
1405/03/31	14,130	13,310	14,130	13,710	(0.07)	1,883	15M	202B
1405/03/30	13,750	13,350	13,750	13,720	2.77	1,339	20M	276B
1405/03/27	13,320	13,310	13,350	13,350	2.93	622	7M	97B
1405/03/26	12,980	12,660	12,980	12,970	2.85	1,599	42M	545B
1405/03/25	12,610	12,610	12,610	12,610	2.94	417	4M	53B
1405/03/24	12,250	12,250	12,250	12,250	2.94	348	4M	49B
1405/03/23	11,900	11,900	11,900	11,900	2.94	347	5M	55B
1405/03/20	11,560	11,560	11,560	11,560	2.94	451	5M	59B
1405/03/19	11,230	11,230	11,230	11,230	2.93	288	795K	9B
1405/03/18	10,840	10,840	11,300	10,910	(2.33)	581	10M	112B
1405/03/17	11,110	11,100	11,170	11,170	2.95	411	6M	62B
1405/03/16	10,450	10,450	10,860	10,850	2.84	681	14M	152B
1405/03/13	10,810	10,460	11,070	10,550	(2.13)	1,400	16M	171B
1405/03/12	10,440	10,430	10,980	10,780	0.37	760	6M	67B
1405/03/11	10,980	10,400	11,040	10,740	0.19	1,132	21M	230B
1405/03/10	10,720	10,720	10,720	10,720	2.98	348	9M	92B
1405/03/09	10,410	10,410	10,410	10,410	2.97	330	5M	49B
1405/03/06	10,130	9,800	10,130	10,110	2.74	583	16M	165B
1405/03/05	10,130	9,800	10,130	10,110	2.74	583	16M	165B
1405/03/04	9,840	9,840	9,840	9,840	2.93	301	5M	52B
1405/03/03	9,560	9,560	9,560	9,560	2.91	273	3M	33B
1405/03/02	9,290	9,290	9,290	9,290	2.99	341	5M	44B
1405/02/30	9,020	8,750	9,020	9,020	2.97	442	6M	50B
1405/02/29	8,400	8,400	8,860	8,760	1.74	433	4M	31B
1404/12/09	8,360	8,360	8,860	8,560	(0.58)	96	134K	1B
1404/12/06	8,510	8,420	8,800	8,610	(0.81)	317	481K	4B
1404/12/05	9,160	8,650	9,160	8,680	(2.58)	255	302K	3B
1404/12/04	8,820	8,820	9,330	8,910	(1.98)	392	486K	4B
1404/12/03	9,090	9,090	9,090	9,090	(2.99)	28	384K	3B
1404/12/02	9,370	9,370	9,370	9,370	(2.9)	25	167K	2B
1404/11/29	9,400	9,390	9,790	9,650	(0.31)	221	1M	10B
1404/11/28	9,230	9,230	9,770	9,680	2.00	253	2M	22B
1404/11/27	9,500	9,490	9,700	9,490	(2.97)	285	5M	43B
1404/11/26	9,380	9,380	9,890	9,780	1.24	358	1M	14B
1404/11/25	9,900	9,590	10,000	9,660	(2.23)	211	666K	6B
1404/11/21	9,640	9,640	10,210	9,880	(0.5)	315	221K	2B
1404/11/20	9,800	9,420	10,000	9,930	2.27	474	2M	20B
1404/11/19	9,830	9,450	9,830	9,710	1.68	370	998K	10B
1404/11/18	9,550	9,550	9,550	9,550	2.91	391	250K	2B
1404/11/14	9,300	8,900	9,300	9,280	2.77	431	491K	5B
1404/11/13	8,950	8,890	9,220	9,030	0.78	523	1M	11B
1404/11/12	8,940	8,940	9,340	8,960	(2.71)	572	2M	17B
1404/11/11	9,200	9,200	9,740	9,210	(2.85)	85	438K	4B
1404/11/08	9,460	9,450	10,000	9,480	(2.67)	906	4M	38B
1404/11/07	9,740	9,740	9,740	9,740	(2.99)	38	576K	6B
1404/11/06	10,040	10,040	10,040	10,040	(3.0)	18	368K	4B
1404/11/05	10,350	10,350	10,350	10,350	(2.91)	34	729K	8B
1404/11/04	11,260	10,650	11,260	10,660	(2.83)	169	3M	28B
1404/11/01	10,970	10,800	10,970	10,970	2.91	687	5M	59B
1404/10/30	10,280	10,250	10,670	10,660	2.90	537	2M	24B
1404/10/29	10,370	10,200	10,390	10,360	2.68	688	895K	9B
1404/10/28	9,970	9,900	10,210	10,090	1.71	789	2M	15B
1404/10/24	9,800	9,590	9,970	9,920	2.48	421	963K	10B
1404/10/21	9,590	9,590	10,000	9,680	(2.02)	590	4M	37B
1404/10/20	9,850	9,850	10,140	9,880	(2.66)	757	7M	65B
1404/10/17	10,660	10,110	10,660	10,150	(2.59)	676	3M	30B
1404/10/16	10,490	10,180	10,700	10,420	0.29	967	6M	63B
1404/10/15	10,750	10,160	10,750	10,390	(0.48)	1,007	9M	98B
1404/10/14	10,450	10,160	10,450	10,440	2.86	1,036	12M	125B
1404/10/10	10,150	10,150	10,150	10,150	2.94	487	1M	12B
1404/10/09	9,870	9,510	9,870	9,860	2.82	768	9M	86B
1404/10/08	9,570	9,140	9,700	9,590	1.80	453	4M	40B
1404/10/07	9,680	9,260	9,780	9,420	(1.26)	1,055	3M	30B
1404/10/06	9,840	9,330	9,850	9,540	(0.31)	789	2M	17B
1404/10/03	9,570	9,300	9,570	9,570	2.90	817	6M	60B
1404/10/02	9,270	9,030	9,300	9,300	2.99	758	3M	24B
1404/10/01	8,800	8,800	9,050	9,030	2.73	1,282	2M	22B
1404/09/30	8,900	8,670	8,930	8,790	1.38	730	1M	11B
1404/09/29	8,350	8,350	8,670	8,670	2.97	748	4M	39B
1404/09/26	8,300	8,300	8,590	8,420	0.12	467	973K	8B
1404/09/25	8,120	8,120	8,420	8,410	2.81	582	3M	25B
1404/09/24	8,010	8,000	8,280	8,180	0.62	581	2M	18B
1404/09/23	7,920	7,920	8,240	8,130	0.62	734	1M	12B
1404/09/22	7,950	7,950	8,180	8,080	0.62	715	1M	12B
1404/09/19	8,250	7,820	8,280	8,030	(0.12)	665	2M	19B
1404/09/18	7,680	7,680	8,060	8,040	2.68	639	3M	20B
1404/09/17	7,660	7,660	7,950	7,830	1.42	584	1M	11B
1404/09/16	7,630	7,360	7,740	7,720	2.66	737	5M	35B
1404/09/15	7,310	7,310	7,540	7,520	2.59	531	2M	18B
1404/09/12	7,400	7,250	7,450	7,330	0.0	361	1M	10B
1404/09/11	7,500	7,200	7,500	7,330	(1.21)	444	2M	12B
1404/09/10	7,350	7,300	7,570	7,420	0.0	510	433K	3B
1404/09/09	7,350	7,300	7,490	7,420	(0.54)	424	593K	4B
1404/09/08	7,280	7,270	7,450	7,460	(0.27)	333	319K	2B
1404/09/05	7,400	7,280	7,530	7,480	(0.27)	178	183K	1B
1404/09/04	7,630	7,420	7,630	7,500	(0.13)	450	3M	20B
1404/09/02	7,700	7,370	7,700	7,510	(0.4)	406	1M	8B
1404/09/01	7,700	7,520	7,700	7,540	0.40	396	589K	4B
1404/08/28	7,500	7,240	7,660	7,510	0.67	603	3M	23B
1404/08/27	7,360	7,310	7,470	7,460	(0.93)	350	793K	6B
1404/08/26	7,740	7,420	7,740	7,530	(0.53)	397	1M	10B
1404/08/25	7,500	7,450	7,770	7,570	(0.39)	506	2M	15B
1404/08/24	7,600	7,460	7,600	7,600	2.98	550	4M	29B
1404/08/21	7,160	7,110	7,530	7,380	0.82	590	5M	37B
1404/08/20	7,140	7,120	7,400	7,320	0.0	342	485K	4B
1404/08/19	7,220	7,200	7,490	7,320	(0.41)	297	1M	8B
1404/08/18	7,360	7,350	7,600	7,350	(2.91)	387	4M	29B
1404/08/17	7,630	7,440	7,640	7,570	1.75	548	3M	25B
1404/08/14	7,500	7,370	7,610	7,440	(1.98)	607	4M	31B
1404/08/13	7,670	7,260	7,670	7,590	1.88	745	17M	126B
1404/08/12	7,450	7,450	7,450	7,450	2.90	345	2M	18B
1404/08/11	7,240	7,240	7,240	7,240	2.99	417	9M	65B
1404/08/10	7,030	7,030	7,030	7,030	2.93	407	4M	26B
1404/08/07	6,830	6,830	6,830	6,830	2.86	486	5M	31B
1404/08/06	6,640	6,640	6,640	6,640	2.95	392	3M	20B
1404/08/05	6,270	6,220	6,490	6,450	2.22	533	3M	17B
1404/08/04	6,210	6,210	6,400	6,310	0.16	313	502K	3B
1404/08/03	6,300	6,300	6,420	6,300	0.16	224	862K	5B
1404/07/30	6,330	6,190	6,430	6,290	0.0	314	1M	7B
1404/07/29	6,180	6,180	6,400	6,290	0.16	220	402K	3B
1404/07/28	6,180	6,180	6,390	6,280	0.64	300	1M	6B
1404/07/27	6,220	6,170	6,350	6,240	(1.89)	450	3M	21B
1404/07/26	6,250	6,250	6,390	6,360	2.42	468	3M	20B
1404/07/23	6,490	6,200	6,490	6,210	(2.82)	281	3M	16B
1404/07/22	6,550	6,360	6,600	6,390	(2.44)	521	6M	41B
1404/07/21	6,680	6,370	6,680	6,550	0.92	563	5M	33B
1404/07/20	6,490	6,490	6,490	6,490	2.85	365	7M	43B
1404/07/19	6,310	6,170	6,310	6,310	2.94	370	3M	20B
1404/07/16	6,130	6,130	6,130	6,130	2.85	334	3M	17B
1404/07/15	5,960	5,730	5,960	5,960	2.94	359	3M	17B
1404/07/14	5,690	5,600	5,790	5,790	2.84	686	46M	265B
1404/07/13	5,630	5,630	5,630	5,630	2.93	339	5M	29B
1404/07/12	5,280	5,280	5,470	5,470	2.82	410	6M	32B
1404/07/09	5,220	5,220	5,480	5,320	(0.93)	407	3M	19B
1404/07/08	5,360	5,330	5,500	5,370	(2.19)	490	6M	31B
1404/07/07	5,470	5,380	5,520	5,490	2.43	544	7M	36B
1404/07/06	5,340	5,250	5,360	5,360	2.88	495	11M	61B
1404/07/05	5,190	5,060	5,220	5,210	2.66	432	4M	19B
1404/07/02	5,127	4,830	5,127	5,075	1.95	523	7M	34B
1404/07/01	4,908	4,847	4,992	4,978	2.70	458	10M	47B
1404/06/31	4,847	4,847	4,847	4,847	3.00	408	13M	64B
1404/06/30	4,706	4,706	4,706	4,706	3.00	423	9M	43B
1404/06/29	4,551	4,551	4,830	4,569	(2.6)	787	21M	94B
1404/06/26	4,960	4,685	4,960	4,691	(2.86)	426	7M	32B
1404/06/25	4,821	4,821	4,900	4,829	(2.84)	193	4M	19B
1404/06/17	5,480	5,330	5,480	5,350	0.38	186	473K	3B
1404/06/16	5,220	5,220	5,450	5,330	0.0	171	81K	439M
1404/06/15	5,300	5,300	5,460	5,330	0.0	150	123K	665M
1404/06/12	5,350	5,330	5,430	5,330	0.19	192	480K	3B
1404/06/11	5,370	5,190	5,420	5,320	0.95	196	1M	6B
1404/06/09	5,180	5,140	5,310	5,270	(0.38)	221	777K	4B
1404/06/08	5,180	5,180	5,330	5,290	(0.94)	205	874K	5B
1404/06/05	5,480	5,220	5,480	5,340	0.0	184	409K	2B
1404/06/04	5,440	5,190	5,440	5,340	0.95	300	1M	7B
1404/06/03	5,410	5,410	5,410	5,290	0.57	176	658K	4B
1404/06/01	5,380	5,380	5,380	5,260	0.57	161	627K	3B
1404/05/29	5,250	5,250	5,350	5,230	0.58	186	511K	3B
1404/05/28	5,080	5,080	5,330	5,200	0.0	134	135K	709M
1404/05/27	5,130	5,130	5,350	5,200	0.0	143	213K	1B
1404/05/26	5,320	5,180	5,330	5,200	0.39	199	383K	2B
1404/05/25	5,030	5,030	5,300	5,180	0.0	199	338K	2B
1404/05/22	5,200	5,040	5,240	5,180	(0.19)	122	250K	1B
1404/05/21	5,070	5,060	5,200	5,190	(0.38)	182	525K	3B
1404/05/20	5,090	5,080	5,290	5,210	(0.19)	215	463K	2B
1404/05/19	5,330	5,180	5,350	5,220	(2.06)	261	2M	11B
1404/05/18	5,320	5,320	5,500	5,330	(2.74)	345	7M	38B
1404/05/15	5,470	5,470	5,540	5,480	(2.66)	213	3M	14B
1404/05/14	5,480	5,480	5,480	5,630	(0.18)	91	195K	1B
1404/05/11	5,650	5,500	5,650	5,640	2.73	581	7M	37B
1404/05/08	5,250	5,250	5,550	5,490	1.86	238	2M	11B
1404/05/07	5,410	5,380	5,560	5,390	(2.71)	278	6M	30B
1404/05/06	5,540	5,540	5,800	5,540	(2.98)	419	21M	118B
1404/05/05	5,600	5,560	5,640	5,710	(0.35)	164	367K	2B
1404/05/04	5,670	5,660	5,850	5,730	(1.72)	325	2M	13B
1404/05/01	5,700	5,700	5,910	5,830	(0.17)	338	741K	4B
1404/04/31	5,890	5,740	5,890	5,840	0.0	386	1M	7B
1404/04/30	5,750	5,750	5,940	5,840	(0.17)	218	457K	3B
1404/04/29	5,720	5,720	5,940	5,850	0.0	286	505K	3B
1404/04/28	5,710	5,710	5,990	5,850	0.0	183	152K	886M
1404/04/25	5,870	5,840	5,940	5,850	0.52	229	1M	6B
1404/04/24	5,920	5,730	5,920	5,820	(0.51)	534	2M	12B
1404/04/23	5,880	5,810	5,940	5,850	0.34	309	910K	5B
1404/04/22	5,680	5,680	5,980	5,830	(0.17)	260	444K	3B
1404/04/21	5,620	5,620	5,960	5,840	0.86	372	2M	10B
1404/04/18	5,990	5,650	5,990	5,790	(0.52)	143	471K	3B
1404/04/17	5,750	5,720	5,820	5,820	(1.19)	148	1M	6B
1404/04/16	5,750	5,750	5,970	5,890	0.0	228	207K	1B
1404/04/11	5,880	5,880	6,160	5,890	(2.81)	3,096	21M	123B
1404/04/10	5,910	5,910	5,910	6,060	(0.49)	11	357K	2B
1404/04/09	6,090	6,090	6,090	6,090	(2.87)	38	3M	18B
1404/04/08	6,250	6,250	6,250	6,270	(2.64)	30	2M	13B
1404/04/07	6,370	6,370	6,370	6,440	(1.83)	19	1M	10B
1404/03/21	6,380	6,380	6,760	6,560	(0.15)	225	1M	7B
1404/03/20	6,570	6,570	6,740	6,570	(2.95)	326	2M	14B
1404/03/19	6,870	6,770	7,130	6,770	(2.87)	253	3M	22B
1404/03/18	6,950	6,950	7,280	6,970	(2.65)	426	2M	14B
1404/03/17	7,080	7,070	7,340	7,160	(1.65)	84	1M	8B
1404/03/13	7,110	7,110	7,360	7,280	(0.14)	412	982K	7B
1404/03/12	7,060	7,060	7,290	7,290	2.97	427	5M	37B
1404/03/11	7,150	7,060	7,440	7,080	(2.61)	352	3M	23B
1404/03/10	7,130	7,130	7,420	7,270	(0.68)	346	1M	9B
1404/03/07	7,520	7,220	7,520	7,320	(1.61)	400	2M	17B
1404/03/06	7,200	7,200	7,450	7,440	2.76	618	6M	41B
1404/03/05	7,350	7,010	7,420	7,240	0.42	537	4M	29B
1404/03/04	7,520	7,100	7,520	7,210	(1.37)	840	13M	95B
1404/03/03	7,430	7,430	7,430	7,310	1.25	221	937K	7B
1404/02/31	7,220	7,140	7,220	7,220	3.00	625	20M	143B
1404/02/30	7,120	7,120	7,120	7,010	1.30	228	1M	7B
1404/02/29	7,050	7,050	7,050	6,920	1.02	266	787K	6B
1404/02/28	7,020	7,020	7,020	6,850	0.44	267	367K	3B
1404/02/27	6,980	6,980	6,980	6,820	0.59	235	432K	3B
1404/02/24	6,930	6,930	6,930	6,780	0.74	296	598K	4B
1404/02/23	6,890	6,890	6,890	6,730	0.60	288	426K	3B
1404/02/22	6,830	6,830	6,830	6,690	0.75	316	570K	4B
1404/02/21	6,760	6,760	6,760	6,640	1.07	247	791K	5B
1404/02/20	6,720	6,720	6,720	6,570	0.61	265	515K	3B
1404/02/17	6,690	6,690	6,690	6,530	0.46	286	416K	3B
1404/02/16	6,660	6,660	6,660	6,500	0.46	234	374K	2B
1404/02/15	6,650	6,650	6,650	6,470	0.15	253	115K	766M
1404/02/14	6,460	6,460	6,460	6,460	2.87	331	3M	19B
1404/02/13	6,340	6,340	6,340	6,280	1.95	301	2M	10B
1404/02/10	6,160	6,160	6,160	6,160	2.84	358	7M	41B
1404/02/09	5,990	5,990	5,990	5,990	2.92	400	7M	42B
1404/02/08	5,980	5,980	5,980	5,820	0.17	298	176K	1B
1404/02/07	5,950	5,950	5,950	5,810	0.52	299	469K	3B
1404/02/06	5,930	5,930	5,930	5,780	0.35	324	297K	2B
1404/02/03	5,870	5,870	5,870	5,760	1.05	347	940K	6B
1404/02/02	5,800	5,800	5,800	5,700	1.06	346	1M	6B
1404/02/01	5,720	5,720	5,720	5,640	1.44	318	1M	8B
1404/01/31	5,700	5,700	5,700	5,560	0.36	288	403K	2B
1404/01/30	5,670	5,440	5,670	5,540	0.54	415	576K	3B
1404/01/27	5,320	5,320	5,610	5,510	1.10	443	1M	7B
1404/01/26	5,570	5,280	5,570	5,450	0.55	337	2M	9B
1404/01/25	5,480	5,310	5,480	5,420	1.69	478	2M	9B
1404/01/24	5,380	5,380	5,380	5,330	1.91	341	2M	10B
1404/01/23	5,120	5,120	5,370	5,230	0.0	332	700K	4B
1404/01/20	5,200	5,090	5,360	5,230	(0.19)	330	748K	4B
1404/01/19	5,330	5,070	5,340	5,240	0.96	477	2M	8B
1404/01/18	5,310	5,060	5,310	5,190	(0.38)	354	491K	2B
1404/01/17	5,200	5,080	5,340	5,210	0.0	387	536K	3B
1404/01/16	5,100	5,100	5,370	5,210	(0.38)	416	938K	5B
1404/01/10	5,040	5,040	5,340	5,230	0.77	261	776K	4B
1403/12/22	9,520	9,520	9,520	9,520	(2.96)	324	2M	15B
1403/12/21	9,680	9,610	9,900	9,810	(0.91)	158	413K	4B
1403/12/20	9,890	9,890	10,100	9,900	(2.85)	532	3M	25B
1403/12/19	10,190	10,190	10,190	10,190	(2.95)	100	2M	25B
1403/12/18	10,500	10,500	10,500	10,500	(2.96)	79	2M	19B
1403/12/15	10,710	10,570	10,710	10,820	(0.64)	325	274K	3B
1403/12/14	10,720	10,720	11,330	10,890	(1.45)	407	787K	8B
1403/12/13	10,800	10,800	10,800	11,050	(0.72)	61	306K	3B
1403/12/12	11,020	11,020	11,480	11,130	(2.02)	558	1M	11B
1403/12/11	11,460	11,050	11,460	11,360	(0.09)	432	177K	2B
1403/12/08	11,830	11,170	11,830	11,370	(1.22)	693	728K	8B
1403/12/07	11,100	11,100	11,530	11,510	2.77	701	2M	19B
1403/12/06	10,850	10,850	11,350	11,200	1.63	836	741K	8B
1403/12/05	10,740	10,740	11,330	11,020	(0.18)	669	670K	7B
1403/12/04	11,000	10,960	11,540	11,040	(2.21)	752	2M	19B
1403/12/01	11,290	11,280	11,580	11,290	(2.84)	568	2M	17B
1403/11/30	11,580	11,580	11,800	11,620	(2.6)	455	1M	12B
1403/11/29	11,930	11,930	11,930	11,930	(2.93)	665	2M	26B
1403/11/28	11,940	11,940	11,940	12,290	(0.08)	18	42K	499M
1403/11/27	12,300	12,300	12,300	12,300	(3.0)	88	1M	15B
1403/11/23	12,640	12,640	13,150	12,680	(2.69)	162	1M	13B
1403/11/21	13,330	12,720	13,330	13,030	(0.61)	69	232K	3B
1403/11/14	13,290	12,580	13,300	13,110	1.31	739	714K	9B
1403/11/13	12,800	12,760	13,060	12,940	(1.6)	452	633K	8B
1403/11/10	13,140	12,850	13,400	13,150	(0.3)	533	422K	6B
1403/11/08	13,680	13,160	13,680	13,190	(2.73)	575	2M	20B
1403/11/07	14,220	13,440	14,220	13,560	(2.09)	551	2M	26B
1403/11/06	13,820	13,370	13,940	13,850	2.29	847	2M	21B
1403/11/03	13,500	13,290	13,560	13,540	2.81	776	2M	24B
1403/11/02	13,470	13,020	13,470	13,170	(1.2)	540	2M	22B
1403/11/01	13,210	12,870	13,470	13,330	1.91	540	3M	41B
1403/10/30	13,040	12,710	13,430	13,080	0.31	676	2M	26B
1403/10/29	13,450	13,030	13,550	13,040	(2.9)	478	1M	18B
1403/10/26	13,100	12,860	13,450	13,430	2.83	998	3M	44B
1403/10/24	12,840	12,790	13,200	13,060	1.71	1,063	1M	15B
1403/10/23	13,540	12,790	13,540	12,840	(2.58)	770	2M	23B
1403/10/22	13,490	13,150	13,690	13,180	(2.73)	802	2M	32B
1403/10/19	13,830	13,360	13,830	13,550	(0.81)	1,085	1M	19B
1403/10/18	13,320	13,260	13,690	13,660	2.71	1,043	3M	39B
1403/10/17	13,210	13,160	13,590	13,300	(1.92)	957	3M	40B
1403/10/16	13,430	13,130	13,780	13,560	0.97	1,369	2M	24B
1403/10/15	13,480	13,200	13,480	13,430	2.60	1,061	3M	35B
1403/10/12	12,780	12,420	13,160	13,090	2.43	2,492	5M	64B
1403/10/11	13,280	12,520	13,280	12,780	(0.93)	1,167	5M	65B
1403/10/10	12,900	12,620	12,900	12,900	2.95	1,176	11M	139B
1403/10/09	12,530	12,530	12,530	12,530	2.96	523	4M	45B
1403/10/08	12,170	12,170	12,170	12,170	2.96	701	2M	21B
1403/10/05	11,510	11,380	12,060	11,820	0.94	960	6M	69B
1403/10/04	11,400	11,370	11,860	11,710	1.65	797	2M	23B
1403/10/03	11,150	11,150	11,660	11,520	0.61	771	1M	13B
1403/10/02	11,740	11,360	12,050	11,450	(2.22)	557	2M	21B
1403/10/01	11,090	11,090	11,720	11,710	2.90	757	4M	45B
1403/09/28	11,370	11,370	11,720	11,380	(2.9)	942	2M	25B
1403/09/27	11,570	11,480	11,880	11,720	(0.93)	426	2M	18B
1403/09/26	11,940	11,740	12,300	11,830	(2.23)	636	1M	15B
1403/09/25	12,270	11,640	12,270	12,100	1.51	740	2M	18B
1403/09/24	11,920	11,920	11,920	11,920	2.94	786	2M	18B
1403/09/21	11,300	11,240	11,860	11,580	0.0	855	4M	51B
1403/09/20	11,720	11,290	11,720	11,580	1.76	595	3M	35B
1403/09/19	11,070	11,070	11,390	11,380	2.89	717	3M	39B
1403/09/18	11,060	11,060	11,480	11,060	(2.98)	660	2M	21B
1403/09/17	11,400	11,250	11,740	11,400	(1.64)	175	850K	10B
1403/09/14	11,530	11,220	11,790	11,590	0.61	655	991K	12B
1403/09/13	11,520	11,090	11,600	11,520	2.22	733	2M	24B
1403/09/12	11,000	10,730	11,350	11,270	2.27	722	2M	18B
1403/09/11	10,800	10,790	11,300	11,020	(0.9)	307	762K	8B
1403/09/10	10,820	10,780	11,420	11,120	0.09	496	1M	14B
1403/09/07	10,570	10,570	11,200	11,110	2.11	619	3M	29B
1403/09/06	11,030	10,450	11,030	10,880	1.59	695	3M	33B
1403/09/05	10,750	10,750	10,750	10,710	2.59	356	1M	14B
1403/09/04	10,370	10,370	10,680	10,440	0.68	461	351K	4B
1403/09/03	10,030	10,030	10,460	10,370	2.07	558	1M	12B
1403/08/30	10,080	10,030	10,400	10,160	(1.65)	505	2M	21B
1403/08/29	10,330	10,030	10,330	10,330	2.99	670	6M	58B
1403/08/28	10,120	10,000	10,120	10,030	2.03	505	1M	11B
1403/08/27	9,830	9,830	9,830	9,830	2.93	505	4M	40B
1403/08/26	9,080	9,080	9,560	9,550	2.80	556	6M	54B
1403/08/23	9,030	9,030	9,400	9,290	0.11	356	372K	3B
1403/08/22	9,210	8,900	9,430	9,280	1.31	529	2M	17B
1403/08/21	9,440	9,050	9,570	9,160	(1.72)	515	2M	17B
1403/08/20	9,240	9,240	9,430	9,320	1.75	621	1M	12B
1403/08/19	9,000	9,000	9,360	9,160	(1.19)	694	3M	24B
1403/08/16	9,020	9,020	9,020	9,270	(0.22)	33	130K	1B
1403/08/15	9,030	9,030	9,030	9,290	(0.11)	39	45K	404M
1403/08/14	9,050	9,050	9,050	9,300	(0.21)	35	116K	1B
1403/08/13	9,060	9,060	9,060	9,320	(0.11)	14	52K	468M
1403/08/12	9,180	9,170	9,580	9,330	(1.27)	149	1M	10B
1403/08/09	9,340	9,340	9,480	9,450	(1.77)	302	1M	9B
1403/08/08	9,700	9,370	9,860	9,620	(0.31)	281	939K	9B
1403/08/07	9,800	9,440	9,830	9,650	(0.52)	304	540K	5B
1403/08/06	9,410	9,410	9,740	9,700	2.54	489	2M	16B
1403/08/05	9,300	9,300	9,700	9,460	(1.25)	602	1M	11B
1403/08/02	9,300	9,300	9,300	9,580	0.0	3	3K	30M
1403/08/01	9,300	9,300	9,300	9,580	0.0	12	20K	187M
1403/07/30	9,300	9,300	9,300	9,580	0.0	8	17K	159M
1403/07/29	9,300	9,300	9,300	9,580	0.0	6	18K	165M
1403/07/28	9,360	9,350	9,370	9,580	(0.52)	65	292K	3B
1403/07/25	9,370	9,370	9,910	9,630	(0.21)	542	594K	6B
1403/07/24	9,380	9,380	9,380	9,650	(0.1)	14	52K	488M
1403/07/23	9,470	9,460	9,890	9,660	(0.92)	270	623K	6B
1403/07/22	9,620	9,610	9,970	9,750	(0.1)	445	609K	6B
1403/07/21	9,620	9,620	9,990	9,760	(0.1)	445	335K	3B
1403/07/18	9,690	9,690	9,860	9,770	(0.1)	440	696K	7B
1403/07/17	9,780	9,780	9,780	9,780	(0.91)	584	3M	26B
1403/07/16	9,780	9,780	9,780	9,870	0.0	5	17K	168M
1403/07/15	9,780	9,780	9,780	9,870	0.0	1	2K	19M
1403/07/14	9,780	9,780	9,780	9,870	0.0	2	5K	49M
1403/07/11	9,780	9,780	9,780	9,870	0.0	6	8K	82M
1403/07/10	9,780	9,780	9,780	9,870	0.0	2	21K	201M
1403/07/09	9,780	9,780	9,780	9,870	0.0	15	24K	235M
1403/07/08	9,780	9,780	9,780	9,870	0.0	10	10K	102M
1403/07/07	9,780	9,780	9,780	9,870	0.0	9	20K	200M
1403/07/04	10,190	9,640	10,190	9,870	(0.4)	316	1M	11B
1403/07/03	9,930	9,710	9,930	9,910	2.69	400	2M	24B
1403/07/02	9,650	9,650	9,870	9,650	0.63	308	562K	5B
1403/07/01	9,370	9,370	9,620	9,590	2.68	392	1M	14B
1403/06/28	9,430	9,130	9,500	9,340	(0.32)	229	623K	6B
1403/06/27	9,170	9,170	9,500	9,370	0.0	231	288K	3B
1403/06/26	9,220	9,180	9,560	9,370	0.0	292	558K	5B
1403/06/25	9,410	9,140	9,570	9,370	(0.43)	255	588K	5B
1403/06/24	9,580	9,130	9,580	9,410	1.07	453	1M	12B
1403/06/21	9,100	9,100	9,310	9,310	2.99	383	2M	16B
1403/06/20	8,840	8,590	9,100	9,040	2.26	416	2M	20B
1403/06/19	8,710	8,660	9,040	8,840	0.68	288	476K	4B
1403/06/18	8,790	8,600	8,940	8,780	(0.11)	180	302K	3B
1403/06/17	8,770	8,710	9,020	8,790	0.11	252	124K	1B
1403/06/13	8,620	8,620	8,930	8,780	0.11	209	242K	2B
1403/06/11	8,880	8,640	8,980	8,770	(0.45)	337	871K	8B
1403/06/10	8,930	8,930	8,930	8,810	0.57	282	518K	5B
1403/06/07	8,800	8,550	8,880	8,760	0.57	252	628K	6B
1403/06/06	8,710	8,710	8,870	8,710	0.11	283	99K	873M
1403/06/05	8,640	8,640	8,840	8,700	0.35	276	378K	3B
1403/06/03	8,650	8,530	8,790	8,670	(0.23)	256	502K	4B
1403/05/31	8,620	8,600	8,800	8,690	0.0	233	185K	2B
1403/05/30	8,630	8,620	8,800	8,690	0.0	114	91K	786M
1403/05/29	8,860	8,670	8,860	8,690	0.0	181	190K	2B
1403/05/28	8,620	8,620	8,850	8,690	0.12	220	97K	859M
1403/05/27	8,620	8,620	8,810	8,680	0.46	249	554K	5B
1403/05/24	8,620	8,620	8,710	8,640	0.12	212	207K	2B
1403/05/23	8,630	8,630	8,720	8,630	(0.92)	180	2M	18B
1403/05/22	8,640	8,640	8,790	8,710	0.0	244	193K	2B
1403/05/21	8,650	8,630	8,780	8,710	0.11	221	368K	3B
1403/05/20	8,620	8,620	8,770	8,700	0.12	242	207K	2B
1403/05/16	8,610	8,610	8,770	8,690	0.0	248	194K	2B
1403/05/15	8,770	8,610	8,770	8,690	0.0	192	162K	1B
1403/05/14	8,650	8,650	8,810	8,690	(0.46)	195	338K	3B
1403/05/13	8,730	8,730	8,940	8,730	(5.93)	335	2M	14B
1403/05/10	9,730	9,280	9,730	9,280	(5.98)	295	2M	19B
1403/05/09	10,290	9,490	10,290	9,870	(1.6)	306	503K	5B
1403/05/08	10,510	9,980	10,520	10,030	(5.47)	464	1M	13B
1403/05/06	10,810	10,310	11,100	10,610	(1.85)	430	877K	9B
1403/05/03	10,880	10,390	11,090	10,810	2.17	288	691K	7B
1403/05/02	10,930	10,480	11,130	10,580	(0.38)	419	1M	15B
1403/05/01	10,300	10,300	10,920	10,620	(2.93)	437	814K	9B
1403/04/31	11,500	10,930	11,500	10,940	(5.85)	265	1M	13B
1403/04/30	11,310	11,200	11,850	11,620	2.74	418	985K	11B
1403/04/27	11,850	11,190	11,850	11,310	(3.08)	425	681K	8B
1403/04/24	11,180	11,180	11,900	11,670	(1.68)	147	241K	3B
1403/04/18	12,400	12,280	13,040	12,720	2.91	478	561K	7B
1403/04/17	12,700	12,110	13,170	12,360	(0.8)	454	659K	8B
1403/04/16	12,460	12,460	12,460	12,460	5.95	307	1M	13B
1403/04/13	11,780	11,510	11,960	11,760	1.55	235	436K	5B
1403/04/12	11,220	11,200	11,780	11,580	3.39	338	547K	6B
1403/04/11	10,910	10,910	11,580	11,200	0.63	281	337K	4B
1403/04/10	11,620	10,950	11,890	11,130	(4.05)	294	234K	3B
1403/04/09	11,350	11,010	11,850	11,600	3.39	246	292K	3B
1403/04/06	11,140	11,140	11,270	11,220	1.54	301	356K	4B
1403/04/04	10,850	10,820	11,240	11,050	0.18	280	229K	3B
1403/04/03	11,190	10,810	11,220	11,030	0.18	263	342K	4B
1403/04/02	11,240	10,920	11,330	11,010	(1.17)	810	1M	12B
1403/03/30	11,040	10,980	11,160	11,140	1.74	212	319K	4B
1403/03/29	10,920	10,840	11,020	10,950	1.30	668	945K	10B
1403/03/27	10,980	10,770	11,080	10,810	(1.55)	417	581K	6B
1403/03/26	10,850	10,850	11,200	10,980	(0.54)	328	304K	3B
1403/03/23	10,990	10,980	11,180	11,040	0.45	200	148K	2B
1403/03/22	10,900	10,860	11,050	10,990	1.20	355	499K	5B
1403/03/21	10,750	10,720	11,050	10,860	(0.64)	375	625K	7B
1403/03/20	10,910	10,910	11,250	10,930	(1.8)	377	580K	6B
1403/03/19	11,010	11,010	11,400	11,130	(0.89)	98	185K	2B
1403/03/16	11,410	11,200	11,410	11,230	(1.66)	149	268K	3B
1403/03/13	11,410	11,410	11,820	11,420	(1.89)	268	380K	4B
1403/03/12	11,820	11,360	11,820	11,640	0.43	358	707K	8B
1403/03/09	11,300	11,300	11,590	11,590	1.93	330	1M	12B
1403/03/08	11,270	11,270	11,590	11,370	(1.04)	466	530K	6B
1403/03/07	11,490	11,490	11,490	11,490	(1.96)	42	78K	891M
1403/03/06	11,720	11,720	11,720	11,720	(1.92)	39	51K	594M
1403/03/05	12,150	11,910	12,260	11,950	(1.65)	206	355K	4B
1403/03/01	12,140	12,140	12,370	12,150	(1.86)	293	1M	15B
1403/02/30	13,010	12,070	13,400	12,380	(4.55)	551	1M	14B
1403/02/29	13,250	12,310	13,290	12,970	2.69	631	1M	16B
1403/02/26	13,330	12,400	13,450	12,630	(5.25)	780	2M	21B
1403/02/25	13,100	12,950	13,880	13,330	2.70	504	1M	14B
1403/02/24	13,390	12,800	13,390	12,980	(2.19)	447	687K	9B
1403/02/23	13,730	13,000	13,730	13,270	(3.35)	573	1M	15B
1403/02/22	14,100	13,520	14,600	13,730	(3.99)	577	1M	15B
1403/02/19	14,400	14,000	14,890	14,300	(2.05)	640	2M	23B
1403/02/18	14,590	14,040	14,980	14,600	(0.68)	647	2M	30B
1403/02/17	14,580	14,580	15,000	14,700	(6.19)	1,331	5M	77B
1403/02/16	15,910	15,470	16,250	15,670	(1.45)	605	389K	6B
1403/02/12	15,560	15,560	16,100	15,900	2.25	414	176K	3B
1403/02/11	15,400	15,400	16,000	15,550	(2.51)	320	258K	4B
1403/02/10	16,230	15,750	16,230	15,950	(1.12)	454	290K	5B
1403/02/09	16,540	15,770	16,540	16,130	1.38	422	619K	10B
1403/02/08	16,590	15,740	16,600	15,910	(2.21)	600	879K	14B
1403/02/05	15,910	15,910	16,700	16,270	2.33	562	752K	12B
1403/02/04	16,400	15,610	16,400	15,900	(1.55)	553	519K	8B
1403/02/03	16,220	15,900	16,510	16,150	(0.31)	550	395K	6B
1403/02/02	16,600	15,870	16,850	16,200	(0.8)	549	774K	13B
1403/02/01	15,400	15,400	16,450	16,330	6.18	529	447K	7B
1403/01/29	15,150	15,150	15,440	15,380	0.59	332	148K	2B
1403/01/28	15,490	15,190	15,490	15,290	(0.33)	315	507K	8B
1403/01/27	15,200	15,100	15,350	15,340	0.92	384	203K	3B
1403/01/26	15,200	15,200	15,200	15,200	(0.98)	253	480K	7B
1403/01/25	16,350	15,230	16,350	15,350	(6.23)	633	2M	27B
1403/01/21	16,850	15,980	17,000	16,370	(1.33)	607	858K	14B
1403/01/20	16,150	16,150	16,900	16,590	2.72	720	993K	16B
1403/01/19	15,830	15,830	16,700	16,150	(3.24)	808	2M	26B
1403/01/18	17,300	16,190	17,700	16,690	(2.05)	1,005	2M	33B
1403/01/15	17,420	16,510	17,790	17,040	(2.13)	828	1M	18B
1403/01/14	18,200	17,010	18,200	17,410	(4.76)	842	2M	30B
1403/01/11	18,500	18,000	18,880	18,280	2.75	1,090	2M	36B
1403/01/08	19,050	17,290	19,050	17,790	(4.3)	1,618	5M	88B
1403/01/07	18,700	18,020	19,050	18,590	4.26	1,341	3M	56B
1403/01/06	17,200	17,190	17,970	17,830	6.13	1,288	4M	79B
1403/01/05	17,000	16,410	17,580	16,800	2.25	921	4M	60B
1402/12/28	17,100	15,740	17,100	16,430	2.37	546	755K	12B
1402/12/27	16,850	15,740	16,850	16,050	0.25	453	273K	4B
1402/12/26	16,280	15,760	16,280	16,010	(0.37)	336	152K	2B
1402/12/23	16,900	15,800	16,900	16,070	(0.25)	524	451K	7B
1402/12/22	16,800	15,760	16,800	16,110	(0.43)	727	566K	9B
1402/12/21	16,700	15,910	16,700	16,180	(0.43)	772	258K	4B
1402/12/20	17,070	15,710	17,070	16,250	1.50	198	126K	2B
1402/12/16	16,140	15,810	16,250	16,010	(0.81)	513	390K	6B
1402/12/15	16,770	15,930	16,770	16,140	(0.62)	571	451K	7B
1402/12/14	16,670	15,950	16,800	16,240	(2.29)	494	217K	4B
1402/12/13	17,100	16,320	17,100	16,620	1.84	677	606K	10B
1402/12/12	17,000	16,120	17,000	16,320	0.06	726	526K	9B
1402/12/09	16,650	16,010	16,650	16,310	0.87	465	192K	3B
1402/12/08	16,730	15,760	16,730	16,170	(0.86)	603	2M	28B
1402/12/07	16,330	15,960	16,660	16,310	2.97	538	684K	11B
1402/12/05	16,230	15,180	16,230	15,840	(0.69)	800	1M	20B
1402/12/02	15,650	15,650	16,250	15,950	0.0	362	348K	6B
1402/12/01	15,600	15,370	16,330	15,950	(0.75)	714	1M	18B
1402/11/30	16,990	15,800	16,990	16,070	(0.43)	523	631K	10B
1402/11/29	16,330	15,900	16,330	16,140	1.25	532	277K	4B
1402/11/28	15,640	15,640	16,380	15,940	(0.31)	629	309K	5B
1402/11/25	15,650	15,500	16,220	15,990	(1.54)	718	585K	9B
1402/11/24	16,800	15,850	16,830	16,240	(2.52)	595	594K	10B
1402/11/23	16,720	16,160	16,980	16,660	(0.36)	529	477K	8B
1402/11/21	17,100	16,240	17,100	16,720	1.09	640	551K	9B
1402/11/18	16,800	16,170	16,890	16,540	1.35	736	820K	14B
1402/11/17	15,600	15,600	16,800	16,320	0.37	654	827K	13B
1402/11/16	15,860	15,860	16,510	16,260	0.56	626	938K	15B
1402/11/15	15,260	15,260	16,920	16,170	0.62	742	1M	22B
1402/11/14	15,130	15,130	16,350	16,070	2.82	727	715K	11B
1402/11/11	15,000	15,000	16,000	15,630	0.71	503	928K	15B
1402/11/10	15,630	15,270	15,940	15,520	(2.76)	672	427K	7B
1402/11/09	16,130	15,730	16,610	15,960	(1.6)	496	385K	6B
1402/11/08	15,450	15,450	16,350	16,220	1.50	617	353K	6B
1402/11/07	15,450	15,450	16,290	15,980	(0.5)	464	155K	2B
1402/11/04	15,220	15,220	16,500	16,060	3.28	516	150K	2B
1402/11/03	15,850	15,060	16,250	15,550	(3.89)	602	687K	11B
1402/11/02	15,940	15,940	16,460	16,180	(0.61)	502	277K	4B
1402/11/01	16,220	16,120	17,010	16,280	(3.73)	438	385K	6B
1402/10/30	16,100	16,100	17,390	16,910	0.96	1,060	1M	19B
1402/10/27	16,600	16,320	16,950	16,750	2.51	656	842K	14B
1402/10/26	15,750	15,750	16,600	16,340	2.06	673	1M	20B
1402/10/25	15,840	15,770	16,240	16,010	0.0	548	326K	5B
1402/10/24	15,870	15,830	16,250	16,010	(0.99)	569	470K	8B
1402/10/23	16,490	15,850	16,590	16,170	0.68	621	878K	14B
1402/10/20	15,910	15,860	16,430	16,060	0.19	561	661K	11B
1402/10/19	16,260	15,910	16,310	16,030	(2.55)	447	377K	6B
1402/10/18	16,140	16,140	16,850	16,450	(0.12)	503	312K	5B
1402/10/17	16,110	16,110	16,900	16,470	1.67	580	527K	9B
1402/10/16	16,490	15,900	16,500	16,200	1.06	567	357K	6B
1402/10/13	16,340	15,870	16,680	16,030	(0.43)	451	497K	8B
1402/10/12	15,970	15,880	16,250	16,100	0.63	471	181K	3B
1402/10/11	15,720	15,700	16,340	16,000	0.88	675	305K	5B
1402/10/10	15,610	15,610	16,110	15,860	0.63	558	309K	5B
1402/10/09	15,590	15,580	15,950	15,760	(0.44)	675	605K	10B
1402/10/06	15,880	15,740	16,000	15,830	(2.46)	770	682K	11B
1402/10/05	16,000	15,870	16,560	16,230	(0.25)	524	281K	5B
1402/10/04	16,100	15,970	16,530	16,270	(0.25)	584	240K	4B
1402/10/03	16,020	16,020	16,870	16,310	(3.43)	690	774K	13B
1402/10/02	16,820	16,340	17,390	16,890	0.84	660	930K	16B
1402/09/29	16,150	16,150	17,000	16,750	1.70	569	532K	9B
1402/09/28	16,190	16,000	16,800	16,470	0.30	605	555K	9B
1402/09/27	16,500	16,120	16,580	16,420	0.49	723	1M	17B
1402/09/25	15,610	15,610	16,560	16,340	5.56	924	2M	31B
1402/09/22	15,850	15,370	15,950	15,480	(1.21)	490	453K	7B
1402/09/21	15,880	15,440	16,500	15,670	(2.91)	739	1M	18B
1402/09/20	15,890	15,890	16,480	16,140	(1.65)	472	363K	6B
1402/09/19	16,070	16,040	16,980	16,410	0.43	727	906K	15B
1402/09/18	16,360	16,040	17,290	16,340	(4.56)	808	2M	31B
1402/09/15	16,730	16,300	17,420	17,120	1.60	742	2M	28B
1402/09/14	16,880	16,430	17,340	16,850	3.76	1,085	2M	40B
1402/09/13	15,100	15,100	16,300	16,240	6.56	895	3M	45B
1402/09/12	15,250	14,900	15,560	15,240	(1.04)	813	959K	15B
1402/09/11	15,540	15,160	15,840	15,400	(0.9)	806	2M	27B
1402/09/08	15,000	15,000	15,930	15,540	4.37	904	1M	21B
1402/09/07	14,100	14,100	15,160	14,890	1.50	618	811K	12B
1402/09/06	14,250	14,250	14,980	14,670	(0.61)	684	1M	18B
1402/09/05	14,410	14,410	15,160	14,760	3.65	795	2M	25B
1402/09/04	14,170	13,850	14,900	14,240	1.57	621	866K	12B
1402/09/01	14,050	13,800	14,220	14,020	(0.21)	457	394K	6B
1402/08/30	14,030	13,850	14,550	14,050	(1.68)	556	527K	7B
1402/08/29	14,800	14,030	14,950	14,290	(3.58)	527	860K	12B
1402/08/28	14,130	14,130	15,390	14,820	(0.07)	668	2M	26B
1402/08/27	14,800	14,400	15,190	14,830	1.02	914	2M	30B
1402/08/24	13,650	13,650	14,720	14,680	6.69	923	4M	58B
1402/08/23	13,710	13,650	13,870	13,760	(1.08)	411	287K	4B
1402/08/22	13,750	13,640	14,100	13,910	(0.14)	426	428K	6B
1402/08/21	13,720	13,720	14,100	13,930	(0.29)	481	425K	6B
1402/08/20	13,620	13,620	14,140	13,970	0.94	475	405K	6B
1402/08/17	13,810	13,700	14,240	13,840	(0.65)	439	434K	6B
1402/08/16	13,310	13,310	14,200	13,930	2.58	622	743K	10B
1402/08/15	13,160	13,160	13,730	13,580	1.42	462	433K	6B
1402/08/14	13,550	13,160	13,680	13,390	(0.81)	530	831K	11B
1402/08/13	12,770	12,770	13,640	13,500	5.88	752	1M	16B
1402/08/10	12,800	12,600	13,320	12,750	(5.7)	420	984K	13B
1402/08/09	13,520	13,310	13,710	13,520	(1.1)	393	405K	5B
1402/08/08	13,510	13,510	13,900	13,670	0.15	551	896K	12B
1402/08/07	13,500	13,500	13,820	13,650	(0.66)	401	420K	6B
1402/08/06	14,990	13,660	14,990	13,740	(6.4)	562	2M	22B
1402/08/03	13,860	13,860	15,000	14,680	1.80	515	1M	16B
1402/08/02	14,020	13,720	14,800	14,420	1.76	534	981K	14B
1402/08/01	14,120	14,020	14,430	14,170	(1.94)	459	541K	8B
1402/07/30	14,120	14,120	14,720	14,450	(0.62)	559	760K	11B
1402/07/29	14,250	14,250	14,890	14,540	(0.68)	530	368K	5B
1402/07/26	14,980	14,100	15,220	14,640	(2.92)	630	894K	13B
1402/07/25	15,000	14,940	15,400	15,080	(0.07)	464	313K	5B
1402/07/24	14,800	14,800	15,290	15,090	0.60	424	352K	5B
1402/07/23	15,020	14,830	15,540	15,000	(2.98)	510	665K	10B
1402/07/22	15,740	15,040	15,900	15,460	(3.92)	741	862K	13B
1402/07/19	16,700	15,850	16,870	16,090	(1.95)	875	1M	20B
1402/07/18	16,900	16,200	16,900	16,410	(1.5)	844	2M	37B
1402/07/17	16,650	16,370	17,400	16,660	(1.88)	764	1M	19B
1402/07/16	17,520	16,750	17,550	16,980	(4.87)	752	689K	12B
1402/07/15	18,000	17,530	18,800	17,850	(2.14)	623	846K	15B
1402/07/12	17,530	17,530	18,460	18,240	2.01	580	340K	6B
1402/07/10	17,660	17,420	18,300	17,880	0.56	646	614K	11B
1402/07/09	18,270	17,410	18,270	17,780	(2.68)	702	596K	11B
1402/07/08	18,440	18,000	19,100	18,270	(1.98)	853	857K	16B
1402/07/05	19,230	18,330	19,230	18,640	(1.11)	721	531K	10B
1402/07/04	18,940	18,330	19,720	18,850	(0.21)	1,112	2M	30B
1402/07/03	20,400	18,610	20,400	18,890	(5.6)	1,727	4M	72B
1402/07/01	20,200	19,010	20,700	20,010	1.21	1,884	5M	98B
1402/06/29	19,770	19,400	19,770	19,770	6.98	1,161	9M	170B
1402/06/28	18,480	18,480	18,480	18,480	6.94	500	518K	10B
1402/06/27	17,280	17,280	17,280	17,280	7.00	389	3M	49B
1402/06/13	44,200	43,550	45,850	44,300	(0.56)	729	551K	24B
1402/06/12	43,800	43,800	45,100	44,550	(1.22)	626	351K	16B
1402/06/11	44,400	43,400	46,600	45,100	(0.33)	723	433K	20B
1402/06/08	45,400	44,150	46,100	45,250	(0.98)	984	240K	11B
1402/06/07	44,600	44,050	46,400	45,700	(0.65)	660	360K	16B
1402/06/06	47,900	44,900	47,900	46,000	0.0	926	495K	23B
1402/06/05	44,500	44,450	46,950	46,000	3.49	724	281K	13B
1402/06/04	41,450	41,450	45,350	44,450	4.83	760	449K	20B
1402/06/01	41,050	41,050	42,950	42,400	1.07	487	193K	8B
1402/05/31	41,000	41,000	43,050	41,950	(1.53)	436	202K	8B
1402/05/30	42,100	42,100	43,350	42,600	0.71	483	215K	9B
1402/05/29	41,000	41,000	43,000	42,300	(0.35)	488	150K	6B
1402/05/28	42,750	42,000	43,150	42,450	(0.7)	527	223K	9B
1402/05/25	42,400	41,650	43,500	42,750	0.35	957	279K	12B
1402/05/24	44,700	42,100	44,700	42,600	(4.59)	515	250K	11B
1402/05/23	44,950	43,750	45,450	44,650	1.25	461	84K	4B
1402/05/22	41,550	41,550	44,950	44,100	0.0	720	189K	8B
1402/05/21	45,500	43,450	45,500	44,100	(5.47)	525	210K	9B
1402/05/18	46,150	46,150	47,350	46,650	(1.27)	1,007	155K	7B
1402/05/17	47,000	46,150	48,500	47,250	(1.36)	474	202K	10B
1402/05/16	47,050	47,050	49,350	47,900	(1.44)	808	259K	12B
1402/05/15	48,700	47,300	50,200	48,600	(1.02)	718	636K	31B
1402/05/14	44,900	44,900	50,200	49,100	4.58	913	628K	31B
1402/05/10	48,150	44,700	48,150	46,950	1.73	622	169K	8B
1402/05/09	47,100	45,000	47,600	46,150	1.32	583	307K	14B
1402/05/08	46,050	44,100	46,750	45,550	(3.19)	718	313K	14B
1402/05/07	47,100	46,100	48,150	47,050	(0.74)	745	506K	24B
1402/05/04	45,000	45,000	48,900	47,400	(0.52)	719	471K	22B
1402/05/03	49,800	46,000	49,800	47,650	1.17	987	807K	38B
1402/05/02	47,100	47,100	47,100	47,100	6.92	661	739K	35B
1402/05/01	44,050	44,050	44,050	44,050	6.92	506	492K	22B
1402/04/31	41,050	40,700	42,500	41,200	(5.83)	768	665K	27B
1402/04/28	42,000	42,000	44,950	43,750	1.86	1,069	644K	28B
1402/04/27	42,800	41,600	43,650	42,950	3.37	818	310K	13B
1402/04/26	41,550	41,550	42,950	41,550	(6.94)	986	1M	50B
1402/04/25	44,650	44,650	44,650	44,650	(6.98)	25	58K	3B
1402/04/17	48,600	48,600	50,550	49,400	(1.3)	1,022	361K	18B
1402/04/14	50,850	49,450	50,900	50,050	(0.1)	854	194K	10B
1402/04/13	49,500	49,100	50,950	50,100	1.42	1,223	291K	15B
1402/04/12	49,450	48,500	50,250	49,400	0.51	975	250K	12B
1402/04/11	48,600	48,200	49,900	49,150	(0.71)	1,027	337K	17B
1402/04/10	50,000	48,700	51,100	49,500	(1.59)	1,155	415K	21B
1402/04/07	52,400	49,850	52,400	50,300	(3.36)	1,013	435K	22B
1402/04/06	54,900	49,600	54,900	52,050	(0.76)	1,378	1M	58B
1402/04/05	50,950	50,250	52,950	52,450	5.96	2,518	1M	58B
1402/04/04	48,050	48,050	50,100	49,500	3.66	1,306	538K	27B
1402/04/03	46,000	46,000	49,000	47,750	1.27	1,284	465K	22B
1402/03/31	47,500	45,400	48,450	47,150	2.84	1,537	624K	29B
1402/03/30	47,000	45,200	47,000	45,850	(3.27)	1,203	646K	30B
1402/03/29	48,000	46,550	48,600	47,400	(1.25)	1,236	404K	19B
1402/03/28	47,650	47,300	49,500	48,000	(4.38)	1,126	450K	22B
1402/03/27	48,400	48,400	51,500	50,200	0.90	1,214	442K	22B
1402/03/24	47,500	47,500	50,800	49,750	3.54	1,207	430K	21B
1402/03/23	51,000	47,200	51,000	48,050	(2.73)	1,300	414K	20B
1402/03/22	52,400	48,900	53,850	49,400	(5.99)	1,506	1M	55B
1402/03/21	51,050	51,000	53,950	52,550	(0.76)	3,174	641K	34B
1402/03/20	57,000	51,750	57,000	52,950	(4.77)	1,666	903K	48B
1402/03/17	53,050	53,050	56,750	55,600	3.35	2,520	2M	96B
1402/03/16	52,600	52,600	54,500	53,800	1.89	1,848	843K	45B
1402/03/13	51,050	51,050	53,450	52,800	1.54	1,542	1M	60B
1402/03/10	50,500	50,500	53,600	52,000	(2.44)	1,377	1M	75B
1402/03/09	52,150	52,150	54,250	53,300	2.80	1,649	878K	47B
1402/03/08	50,400	50,400	53,700	51,850	2.88	1,582	650K	34B
1402/03/07	50,000	49,850	53,000	50,400	(5.88)	1,541	1M	54B
1402/03/06	54,500	52,900	55,150	53,550	(2.9)	2,276	1M	54B
1402/03/03	55,250	53,800	56,500	55,150	0.18	1,678	463K	26B
1402/03/02	53,350	53,200	56,050	55,050	1.01	2,348	2M	106B
1402/03/01	53,250	53,250	55,900	54,500	1.58	2,080	1M	63B
1402/02/31	55,350	51,850	55,350	53,650	(1.38)	1,986	1M	80B
1402/02/30	57,550	53,400	57,600	54,400	(5.23)	3,139	2M	113B
1402/02/27	56,100	56,100	59,100	57,400	(1.2)	2,247	1M	75B
1402/02/25	60,900	56,050	60,900	58,100	(0.77)	2,071	1M	72B
1402/02/24	57,050	57,050	59,800	58,550	4.65	2,517	2M	92B
1402/02/23	56,600	53,550	59,950	55,950	(1.15)	3,087	2M	138B
1402/02/20	55,250	51,350	58,450	56,600	3.57	3,929	4M	222B
1402/02/19	53,600	53,600	58,250	54,650	(5.12)	4,816	11M	605B
1402/02/18	57,600	57,600	57,600	57,600	(6.95)	127	390K	22B
1402/02/17	66,300	60,900	66,300	61,900	(5.42)	1,112	2M	108B
1402/02/16	66,250	63,750	66,250	65,450	5.65	5,993	6M	421B
1402/02/13	59,100	58,750	63,600	61,950	4.21	7,645	22M	1T
1402/02/12	59,200	58,500	60,950	59,450	(0.92)	4,916	4M	256B
1402/02/11	60,000	58,650	62,000	60,000	2.56	4,546	5M	291B
1402/02/10	58,350	57,000	59,800	58,500	1.83	3,779	2M	138B
1402/02/09	58,050	56,000	58,500	57,450	(0.61)	3,269	1M	65B
1402/02/06	55,550	55,350	59,000	57,800	1.23	3,410	2M	119B
1402/02/05	57,100	55,250	58,500	57,100	(2.31)	5,113	3M	158B
1402/02/04	58,900	57,350	59,800	58,450	1.56	2,982	2M	109B
1402/01/30	57,550	55,000	59,200	57,550	2.68	3,649	3M	157B
1402/01/29	52,750	52,750	56,900	56,050	5.36	3,858	2M	123B
1402/01/28	51,200	51,200	54,000	53,200	(0.28)	2,482	631K	34B
1402/01/27	54,900	52,700	54,900	53,350	(1.2)	2,595	644K	34B
1402/01/26	54,300	53,500	54,950	54,000	1.31	3,174	2M	90B
1402/01/22	51,500	51,050	54,750	53,300	1.04	2,464	1M	73B
1402/01/21	51,550	51,350	53,900	52,750	(0.57)	3,176	2M	113B
1402/01/20	52,950	51,700	55,850	53,050	(1.49)	3,260	2M	91B
1402/01/19	53,600	52,700	54,500	53,850	1.80	3,225	2M	110B
1402/01/16	48,500	48,500	53,600	52,900	5.59	4,138	2M	86B
1402/01/15	52,250	48,100	52,300	50,100	(0.69)	3,621	2M	87B
1402/01/14	48,000	46,650	52,300	50,450	3.17	4,237	3M	138B
1402/01/09	48,900	48,900	48,900	48,900	23.80	193	2M	88B
1401/12/23	68,950	68,000	71,200	69,150	(0.58)	5,074	582K	40B
1401/12/22	63,600	63,600	70,750	69,550	3.57	2,729	402K	28B
1401/12/21	69,100	66,750	71,000	67,150	(6.41)	1,679	2M	129B
1401/12/20	71,850	68,950	73,350	71,750	1.06	1,866	852K	61B
1401/12/16	72,000	68,650	73,000	71,000	1.28	1,819	1M	75B
1401/12/15	69,750	66,000	73,200	70,100	2.41	2,231	1M	101B
1401/12/14	67,800	65,800	68,650	68,450	6.62	2,200	2M	110B
1401/12/13	60,900	58,800	65,150	64,200	5.42	1,909	1M	84B
1401/12/10	61,700	59,200	62,300	60,900	(0.81)	1,506	388K	24B
1401/12/09	58,250	58,250	62,750	61,400	0.74	1,494	267K	16B
1401/12/08	57,500	57,500	62,200	60,950	(0.16)	1,521	346K	21B
1401/12/07	62,950	58,000	63,300	61,050	(1.21)	1,951	718K	44B
1401/12/06	58,800	58,800	62,850	61,800	4.39	1,522	501K	31B
1401/12/03	58,150	57,000	61,400	59,200	(1.99)	1,010	250K	15B
1401/12/02	60,300	58,000	63,000	60,400	0.08	1,399	376K	23B
1401/12/01	61,000	58,300	61,950	60,350	3.69	1,326	519K	31B
1401/11/30	53,000	53,000	58,750	58,200	5.91	1,757	588K	34B
1401/11/26	52,950	52,950	56,100	54,950	2.71	1,047	238K	13B
1401/11/25	56,000	52,950	56,100	53,500	(5.89)	1,170	390K	21B
1401/11/24	56,000	56,000	59,100	56,850	(2.49)	1,203	207K	12B
1401/11/23	54,600	54,600	60,650	58,300	2.64	1,607	383K	22B
1401/11/19	60,450	56,500	60,600	56,800	(6.5)	919	618K	35B
1401/11/11	64,600	60,450	64,600	60,750	(6.47)	1,905	3M	154B
1401/11/10	65,000	61,550	66,950	64,950	2.61	2,498	4M	235B
1401/11/09	61,500	59,000	63,550	63,300	6.57	2,245	4M	271B
1401/11/08	61,100	57,150	61,400	59,400	(3.34)	1,442	675K	40B
1401/11/05	63,100	61,100	65,000	61,450	(6.4)	1,717	1M	73B
1401/11/04	66,350	64,800	66,350	65,650	(1.8)	223	177K	12B
1401/11/03	64,950	64,750	67,550	66,850	4.95	101	38K	3B
1401/11/02	64,000	61,400	65,650	63,700	(2.45)	2,001	1M	79B
1401/11/01	67,200	63,750	68,000	65,300	0.15	2,083	2M	118B
1401/10/28	62,250	60,650	67,650	65,200	0.69	4,349	3M	182B
1401/10/27	65,000	61,050	65,000	64,750	6.58	2,418	5M	354B
1401/10/26	59,000	58,000	60,800	60,750	6.86	1,919	4M	254B
1401/10/24	56,850	53,000	57,100	56,850	6.46	3,019	6M	313B
1401/10/21	51,200	51,050	53,950	53,400	5.85	1,392	687K	37B
1401/10/20	48,200	48,200	50,600	50,450	6.66	2,018	2M	101B
1401/10/19	47,450	46,600	47,850	47,300	(0.11)	1,668	664K	31B
1401/10/18	45,250	45,250	48,750	47,350	2.93	1,721	627K	30B
1401/10/17	45,600	45,000	47,400	46,000	0.44	1,652	562K	26B
1401/10/14	45,100	45,100	46,200	45,800	(1.29)	923	392K	18B
1401/10/13	46,900	44,900	47,700	46,400	0.54	1,349	405K	19B
1401/10/12	45,050	45,000	46,850	46,150	3.82	1,347	327K	15B
1401/10/11	46,100	42,850	47,600	44,450	(2.84)	1,330	773K	34B
1401/10/10	47,000	44,800	47,800	45,750	(4.98)	1,548	903K	41B
1401/10/07	47,600	47,600	49,250	48,150	2.12	1,702	537K	26B
1401/10/05	46,300	46,000	47,950	47,150	0.11	1,159	354K	17B
1401/10/04	48,500	46,300	48,500	47,100	(1.57)	1,271	382K	18B
1401/10/03	45,850	45,850	48,750	47,850	4.93	1,306	676K	32B
1401/09/30	45,200	45,000	46,150	45,600	0.88	807	486K	22B
1401/09/29	43,750	43,500	46,400	45,200	(0.77)	927	330K	15B
1401/09/28	46,850	44,400	46,850	45,550	(2.46)	915	532K	24B
1401/09/27	46,400	45,200	47,600	46,700	3.20	1,221	507K	24B
1401/09/26	45,800	44,500	45,950	45,250	(2.58)	1,070	386K	17B
1401/09/23	46,850	45,500	47,700	46,450	2.88	1,318	725K	34B
1401/09/22	43,650	42,300	46,100	45,150	4.76	1,539	1M	53B
1401/09/21	43,700	42,100	43,750	43,100	2.38	826	350K	15B
1401/09/20	41,500	40,200	43,800	42,100	1.45	1,041	396K	17B
1401/09/19	42,000	40,650	42,900	41,500	(3.26)	863	325K	13B
1401/09/16	42,800	42,200	44,400	42,900	(1.94)	843	398K	17B
1401/09/15	42,550	42,550	44,500	43,750	1.63	887	245K	11B
1401/09/14	42,600	42,550	43,600	43,050	(1.37)	806	364K	16B
1401/09/13	44,000	42,000	45,400	43,650	(0.8)	1,228	762K	33B
1401/09/12	44,500	43,200	46,300	44,000	(4.14)	1,330	705K	31B
1401/09/09	45,000	45,000	46,850	45,900	2.68	1,011	525K	24B
1401/09/08	45,000	42,550	47,450	44,700	(2.19)	2,835	3M	130B
1401/09/07	46,000	44,500	47,200	45,700	1.22	984	388K	18B
1401/09/06	46,050	44,300	47,100	45,150	(2.9)	1,011	394K	18B
1401/09/05	49,450	46,050	49,450	46,500	(6.06)	1,409	927K	43B
1401/09/02	48,250	48,250	50,550	49,500	1.12	1,134	360K	18B
1401/09/01	48,150	47,550	50,500	48,950	(3.07)	1,208	628K	31B
1401/08/30	50,000	48,050	50,800	50,500	6.32	1,027	1M	63B
1401/08/28	47,200	45,300	49,500	47,500	1.06	760	389K	18B
1401/08/25	45,200	45,200	47,600	47,000	0.75	943	346K	16B
1401/08/24	45,850	43,450	48,200	46,650	1.41	1,234	677K	32B
1401/08/23	47,700	45,200	49,100	46,000	(5.25)	1,726	2M	83B
1401/08/22	48,000	47,000	48,700	48,550	6.59	2,025	3M	126B
1401/08/21	43,350	42,100	46,350	45,550	5.07	1,390	1M	48B
1401/08/18	45,800	41,450	45,800	43,350	(2.69)	2,125	2M	92B
1401/08/17	44,600	43,150	44,600	44,550	6.83	1,248	957K	43B
1401/08/16	41,750	40,850	41,750	41,700	6.79	955	943K	39B
1401/08/15	39,100	37,550	39,100	39,050	6.84	1,327	2M	61B
1401/08/14	36,550	36,550	36,550	36,550	6.87	961	564K	21B
1401/08/11	34,600	34,600	34,600	34,200	5.72	711	365K	13B
1401/08/10	33,750	33,000	33,850	32,350	2.21	757	144K	5B
1401/08/09	30,000	29,950	32,600	31,650	3.77	1,159	369K	12B
1401/08/08	29,850	29,550	31,650	30,500	(3.17)	914	326K	10B
1401/08/07	31,250	31,250	33,600	31,500	(6.11)	1,009	859K	27B
1401/08/04	33,650	33,400	36,550	33,550	(6.55)	572	417K	14B
1401/08/03	37,000	35,550	37,900	35,900	(6.02)	1,252	605K	22B
1401/08/02	37,500	37,000	38,200	38,200	(0.65)	686	95K	4B
1401/08/01	38,250	36,950	39,000	38,450	(1.28)	630	179K	7B
1401/07/30	39,850	38,050	40,000	38,950	0.13	648	128K	5B
1401/07/27	38,750	38,750	40,100	38,900	0.78	667	111K	4B
1401/07/26	39,300	37,800	39,500	38,600	(0.26)	757	239K	9B
1401/07/25	38,600	37,600	39,800	38,700	(2.64)	746	235K	9B
1401/07/24	38,650	38,650	40,000	39,750	(0.75)	598	121K	5B
1401/07/23	40,700	38,800	41,500	40,050	(2.91)	850	254K	10B
1401/07/20	41,550	40,100	41,900	41,250	(0.36)	585	122K	5B
1401/07/19	40,950	40,800	42,600	41,400	2.35	837	261K	11B
1401/07/18	41,400	40,250	42,300	40,450	(6.47)	1,276	815K	33B
1401/07/17	42,900	41,400	43,700	43,250	(2.81)	606	155K	6B
1401/07/16	43,050	43,050	44,600	44,500	(0.56)	573	91K	4B
1401/07/12	45,050	43,000	45,050	44,750	(0.67)	455	63K	3B
1401/07/11	43,200	43,200	45,150	45,050	(0.44)	660	134K	6B
1401/07/10	42,700	42,700	44,500	45,250	(0.77)	523	50K	2B
1401/07/09	45,000	43,350	46,250	45,600	(2.15)	686	127K	6B
1401/07/06	44,750	44,750	47,450	46,600	0.11	463	35K	2B
1401/07/04	44,650	44,650	46,550	46,550	(0.75)	549	98K	4B
1401/07/02	45,050	44,800	45,950	46,900	(1.05)	497	75K	3B
1401/06/30	44,550	44,550	47,200	47,400	(0.42)	408	32K	1B
1401/06/29	46,550	45,150	48,500	47,600	(1.75)	566	164K	8B
1401/06/28	47,250	47,050	48,700	48,450	(0.41)	624	50K	2B
1401/06/27	48,700	46,800	48,700	48,650	(0.41)	538	55K	3B
1401/06/23	47,550	47,550	48,900	48,850	(0.2)	545	58K	3B
1401/06/22	47,500	47,500	49,050	48,950	(0.2)	514	59K	3B
1401/06/21	47,350	47,350	49,100	49,050	(0.41)	570	53K	3B
1401/06/20	48,500	47,450	49,500	49,250	(0.61)	623	73K	4B
1401/06/19	49,000	48,300	49,400	49,550	(0.5)	562	87K	4B
1401/06/16	49,900	49,350	50,550	49,800	0.0	606	47K	2B
1401/06/15	48,950	48,950	50,750	49,800	(0.1)	717	124K	6B
1401/06/14	50,400	48,900	50,850	49,850	0.30	680	95K	5B
1401/06/13	49,550	48,000	50,800	49,700	(1.0)	813	166K	8B
1401/06/12	49,500	49,500	50,700	50,200	0.0	710	45K	2B
1401/06/09	49,100	49,100	51,000	50,200	0.50	737	142K	7B
1401/06/08	50,200	49,050	50,850	49,950	(0.99)	767	169K	8B
1401/06/07	49,950	49,950	51,350	50,450	0.0	668	56K	3B
1401/06/06	50,600	50,300	51,150	50,450	0.10	632	56K	3B
1401/06/02	51,550	49,500	51,550	50,400	0.70	756	95K	5B
1401/06/01	49,050	49,050	51,150	50,050	0.20	654	62K	3B
1401/05/31	49,000	49,000	50,950	49,950	0.0	616	95K	5B
1401/05/30	49,150	48,850	51,200	49,950	(0.99)	810	226K	11B
1401/05/29	50,500	49,700	51,800	50,450	0.0	859	149K	8B
1401/05/26	50,700	49,100	51,050	50,450	(0.69)	758	159K	8B
1401/05/25	50,700	50,000	51,600	50,800	(0.29)	699	92K	5B
1401/05/24	52,950	50,250	53,500	50,950	(3.6)	1,081	415K	21B
1401/05/23	53,750	51,650	53,800	52,850	0.0	666	78K	4B
1401/05/22	52,250	52,200	53,400	52,850	0.09	763	71K	4B
1401/05/19	52,450	52,200	53,000	52,800	(0.09)	583	44K	2B
1401/05/18	52,050	52,050	53,800	52,850	0.28	611	68K	4B
1401/05/15	51,650	51,050	53,750	52,700	0.29	766	120K	6B
1401/05/12	51,900	51,450	53,400	52,550	0.0	602	25K	1B
1401/05/11	51,400	51,400	54,000	52,550	0.0	676	45K	2B
1401/05/10	51,050	51,050	54,000	52,550	(0.28)	594	71K	4B
1401/05/09	52,800	50,850	53,100	52,700	(1.5)	686	127K	7B
1401/05/08	52,150	52,150	54,600	53,500	(0.47)	771	107K	6B
1401/05/05	52,250	52,250	54,600	53,750	(0.65)	782	100K	5B
1401/05/04	54,600	51,950	54,750	54,100	(0.46)	790	130K	7B
1401/05/03	54,500	52,500	54,900	54,350	3.72	1,060	361K	20B
1401/05/02	51,100	50,500	54,000	52,400	0.48	894	187K	10B
1401/05/01	51,200	51,200	52,750	52,150	0.0	864	50K	3B
1401/04/29	52,200	51,000	53,650	52,150	(0.38)	916	186K	10B
1401/04/28	53,300	52,050	53,800	52,350	0.58	1,001	118K	6B
1401/04/26	53,700	50,150	53,700	52,050	1.66	1,065	159K	8B
1401/04/25	49,650	49,650	52,500	51,200	(1.16)	1,034	174K	9B
1401/04/22	51,850	50,100	52,700	51,800	(0.19)	880	104K	5B
1401/04/21	52,000	51,850	53,000	51,900	(4.86)	1,009	408K	21B
1401/04/20	57,350	54,400	57,350	54,550	(4.72)	646	537K	29B
1401/04/18	56,550	54,450	58,850	57,250	1.24	1,192	567K	32B
1401/04/13	56,600	55,000	56,600	56,550	4.82	1,286	1M	63B
1401/04/12	54,000	54,000	54,000	53,950	4.86	1,065	297K	16B
1401/04/11	51,000	49,100	52,250	51,450	3.31	1,390	431K	22B
1401/04/08	49,400	48,650	50,850	49,800	(0.1)	967	130K	6B
1401/04/07	49,750	48,700	50,900	49,850	0.10	1,126	120K	6B
1401/04/06	48,800	48,700	49,700	49,800	(0.5)	1,043	82K	4B
1401/04/05	49,500	48,800	50,200	50,050	(0.5)	681	81K	4B
1401/04/04	48,750	48,750	52,150	50,300	1.21	1,211	123K	6B
1401/04/01	50,050	48,700	50,700	49,700	(3.02)	1,047	279K	14B
1401/03/31	51,050	50,050	51,350	51,250	(0.97)	1,082	120K	6B
1401/03/30	51,300	50,500	53,950	51,750	(0.58)	1,453	182K	9B
1401/03/29	51,200	51,200	54,000	52,050	0.29	355	66K	3B
1401/03/24	55,500	54,050	56,600	55,700	0.27	1,418	277K	15B
1401/03/23	53,600	53,600	56,600	55,550	0.45	1,411	309K	17B
1401/03/22	52,800	52,800	56,500	55,300	1.37	1,322	174K	10B
1401/03/21	53,100	53,100	56,050	54,550	(0.18)	1,101	121K	7B
1401/03/18	53,150	53,150	55,200	54,650	(0.09)	1,118	108K	6B
1401/03/17	54,400	54,250	56,900	54,700	(4.2)	1,296	319K	17B
1401/03/16	61,200	55,750	61,200	57,100	(2.64)	1,377	447K	26B
1401/03/11	58,650	58,650	58,650	58,650	4.92	1,183	272K	16B
1401/03/10	55,950	53,750	55,950	55,900	4.88	1,384	273K	15B
1401/03/09	51,700	51,250	53,750	53,300	4.10	1,835	356K	19B
1401/03/08	52,400	50,650	53,750	51,200	(3.94)	1,428	456K	23B
1401/03/07	54,550	52,500	56,900	53,300	(2.91)	1,294	335K	18B
1401/03/04	52,000	52,000	57,000	54,900	1.01	1,617	174K	10B
1401/03/03	54,200	52,100	55,150	54,350	(0.46)	1,313	118K	6B
1401/03/02	56,600	54,300	58,000	54,600	(4.46)	778	409K	22B
1401/03/01	54,650	54,650	58,400	57,150	0.44	1,489	151K	9B
1401/02/31	58,800	56,750	58,800	56,900	(4.69)	1,800	629K	36B
1401/02/28	60,200	58,600	60,800	59,700	(0.83)	3,074	111K	7B
1401/02/27	59,100	59,100	61,500	60,200	1.95	2,728	296K	18B
1401/02/26	58,200	57,600	60,950	59,050	1.46	4,810	437K	26B
1401/02/25	58,650	57,300	59,050	58,200	(1.19)	2,096	261K	15B
1401/02/24	60,200	58,300	60,200	58,900	1.03	2,086	302K	18B
1401/02/21	57,350	57,100	59,600	58,300	1.75	2,143	307K	18B
1401/02/20	55,950	55,650	58,900	57,300	(0.17)	1,546	252K	14B
1401/02/19	59,250	56,700	59,650	57,400	(3.77)	1,905	455K	26B
1401/02/18	60,750	59,000	61,000	59,650	(1.81)	1,998	368K	22B
1401/02/17	58,550	58,550	61,450	60,750	3.76	2,493	781K	47B
1401/02/12	57,350	56,050	59,700	58,550	1.65	1,755	275K	16B
1401/02/11	60,000	56,600	60,000	57,600	(1.96)	2,173	608K	35B
1401/02/10	59,000	57,100	59,050	58,750	4.44	2,876	998K	59B
1401/02/07	53,400	53,400	56,450	56,250	4.55	3,749	1M	56B
1401/02/06	51,800	51,800	54,600	53,800	2.77	2,577	602K	32B
1401/02/05	51,300	51,300	52,850	52,350	0.19	1,514	195K	10B
1401/02/04	52,750	51,400	53,200	52,250	(0.95)	1,566	180K	9B
1401/01/31	51,250	51,250	53,500	52,750	(0.47)	1,222	113K	6B
1401/01/30	51,050	51,050	53,800	53,000	(0.66)	1,396	458K	24B
1401/01/29	52,950	52,400	54,300	53,350	0.76	1,585	289K	15B
1401/01/28	53,900	51,100	54,600	52,950	1.15	1,370	230K	12B
1401/01/27	50,150	50,150	52,700	52,350	4.28	1,778	369K	19B
1401/01/24	48,100	48,100	51,700	50,200	0.20	1,156	170K	9B
1401/01/23	51,000	49,800	52,400	50,100	(4.39)	907	358K	18B
1401/01/22	50,350	50,350	53,400	52,400	0.58	1,774	177K	9B
1401/01/21	51,550	51,150	53,100	52,100	(0.86)	1,459	295K	15B
1401/01/20	53,150	52,050	54,000	52,550	(4.02)	1,525	387K	20B
1401/01/17	55,900	51,950	56,550	54,750	0.18	1,419	307K	17B
1401/01/16	53,000	51,500	56,750	54,650	0.92	1,532	407K	22B
1401/01/15	54,050	52,500	54,900	54,150	3.54	1,755	402K	22B
1401/01/14	52,700	50,600	52,900	52,300	3.77	1,790	377K	20B
1401/01/10	51,600	49,750	51,600	50,400	1.31	1,432	279K	14B
1401/01/09	49,850	48,450	49,850	49,750	4.74	1,649	385K	19B
1401/01/07	46,200	45,300	48,000	47,500	3.83	1,217	409K	19B
1401/01/06	47,000	45,200	47,050	45,750	0.11	791	92K	4B
1400/12/28	44,900	44,900	46,600	45,700	1.44	845	200K	9B
1400/12/25	45,000	44,950	46,150	45,050	0.22	733	89K	4B
1400/12/24	44,500	44,500	45,800	44,950	0.11	839	60K	3B
1400/12/23	46,100	44,050	46,100	44,900	0.0	829	77K	3B
1400/12/22	43,950	43,950	46,300	44,900	(0.22)	1,116	176K	8B
1400/12/21	45,700	43,900	45,700	45,000	(1.32)	1,037	137K	6B
1400/12/18	44,550	44,550	45,700	45,600	(0.76)	1,275	153K	7B
1400/12/17	45,500	44,750	46,100	45,950	(1.08)	1,121	118K	5B
1400/12/16	46,850	45,300	48,300	46,450	(0.32)	1,617	253K	12B
1400/12/15	44,100	44,100	47,400	46,600	3.21	2,752	425K	20B
1400/12/14	44,900	44,050	46,800	45,150	(1.31)	1,542	196K	9B
1400/12/11	46,900	45,650	46,900	45,750	(4.79)	1,443	895K	41B
1400/12/09	49,150	46,300	49,150	48,050	1.91	2,178	1M	64B
1400/12/08	47,150	47,150	47,150	47,150	4.89	944	353K	17B
1400/12/07	44,950	44,950	44,950	44,950	4.90	1,070	352K	16B
1400/12/04	44,100	44,100	44,100	42,850	2.02	1,037	143K	6B
1400/12/03	41,900	40,300	42,450	42,000	3.83	1,538	500K	21B
1400/12/02	39,950	38,800	42,000	40,450	0.37	1,495	397K	16B
1400/12/01	40,850	39,300	40,850	40,300	(0.98)	1,237	182K	7B
1400/11/30	41,100	39,900	41,800	40,700	(0.97)	1,412	192K	8B
1400/11/27	41,850	40,600	43,400	41,100	(3.75)	1,389	358K	15B
1400/11/25	41,550	41,550	43,000	42,700	(0.35)	1,117	105K	4B
1400/11/24	43,000	41,500	43,000	42,850	(1.04)	1,092	153K	6B
1400/11/23	43,150	42,500	44,000	43,300	(0.35)	1,247	164K	7B
1400/11/20	42,350	42,350	44,000	43,450	(0.23)	2,646	146K	6B
1400/11/19	43,450	42,000	45,000	43,550	0.93	1,426	209K	9B
1400/11/18	41,100	41,100	44,150	43,150	0.12	1,251	149K	6B
1400/11/17	44,250	42,900	45,000	43,100	(4.54)	1,169	358K	15B
1400/11/16	44,900	44,000	46,500	45,150	(0.33)	1,286	233K	11B
1400/11/13	48,800	44,850	48,800	45,300	(4.03)	1,350	483K	22B
1400/11/12	47,500	46,000	48,500	47,200	(0.94)	1,228	240K	11B
1400/11/11	47,250	46,000	48,800	47,650	(0.21)	1,209	232K	11B
1400/11/10	48,950	47,000	49,000	47,750	2.25	1,397	253K	12B
1400/11/09	45,350	43,200	47,400	46,700	3.43	1,655	386K	18B
1400/11/06	44,550	44,350	48,400	45,150	(3.22)	1,492	531K	24B
1400/11/05	46,750	46,600	47,000	46,650	(4.89)	467	391K	18B
1400/11/04	48,950	48,950	51,250	49,050	(4.76)	911	350K	17B
1400/11/03	52,800	50,250	52,800	51,500	(2.55)	292	146K	7B
1400/11/02	55,000	52,150	56,800	52,850	(3.65)	1,267	393K	21B
1400/10/29	54,200	53,350	56,950	54,850	(2.32)	1,404	526K	29B
1400/10/28	56,400	55,100	56,900	56,150	(3.19)	357	167K	9B
1400/10/27	57,100	56,500	58,950	58,000	(0.68)	1,050	94K	5B
1400/10/26	57,000	56,400	58,500	58,400	(0.34)	1,099	46K	3B
1400/10/25	57,000	56,850	59,600	58,600	(0.59)	1,279	85K	5B
1400/10/22	57,550	57,550	61,350	58,950	0.86	1,274	158K	9B
1400/10/21	58,650	57,000	59,700	58,450	(0.17)	1,128	120K	7B
1400/10/20	55,750	55,750	59,700	58,550	2.81	1,397	333K	19B
1400/10/19	56,100	55,400	58,600	56,950	0.0	1,320	189K	11B
1400/10/18	55,950	55,600	58,100	56,950	(1.12)	1,374	170K	10B
1400/10/15	57,200	56,646	59,000	57,593	0.13	1,165	141K	8B
1400/10/14	59,810	57,230	59,970	57,517	(4.52)	1,189	383K	22B
1400/10/13	60,000	58,510	62,000	60,242	0.40	1,203	117K	7B
1400/10/12	59,720	58,601	61,222	60,001	(1.9)	1,403	223K	13B
1400/10/11	63,550	59,709	63,550	61,164	(2.68)	1,273	160K	10B
1400/10/08	62,100	61,450	64,000	62,851	(0.77)	1,462	174K	11B
1400/10/07	61,610	61,610	64,680	63,338	0.68	1,474	201K	13B
1400/10/06	62,870	61,105	65,000	62,913	(1.88)	2,054	398K	25B
1400/10/05	60,600	59,800	65,990	64,116	2.00	2,109	697K	45B
1400/10/04	65,300	62,027	65,300	62,861	(3.72)	1,161	524K	33B
1400/10/01	64,500	62,575	65,673	65,291	4.39	1,852	712K	46B
1400/09/30	62,574	62,574	62,574	62,546	4.95	1,139	256K	16B
1400/09/29	59,150	57,990	59,715	59,595	4.79	1,446	333K	20B
1400/09/28	56,200	54,820	59,270	56,872	0.05	1,766	2M	98B
1400/09/27	56,810	56,010	58,759	56,843	(1.99)	1,566	306K	17B
1400/09/24	58,600	56,801	58,890	58,000	3.05	1,538	407K	24B
1400/09/23	54,900	53,055	56,773	56,285	4.10	4,585	587K	33B
1400/09/22	54,660	53,062	56,800	54,070	(3.19)	1,485	312K	17B
1400/09/21	55,844	54,444	57,390	55,854	0.02	1,150	118K	7B
1400/09/20	57,050	54,000	57,050	55,844	(1.54)	1,741	186K	10B
1400/09/17	54,300	54,300	58,019	56,716	0.31	1,725	185K	11B
1400/09/16	57,000	55,289	57,979	56,538	(2.85)	1,500	209K	12B
1400/09/15	57,800	57,000	59,099	58,198	3.21	1,847	297K	17B
1400/09/14	55,900	53,836	56,996	56,388	3.88	2,178	249K	14B
1400/09/13	55,990	53,836	56,000	54,282	(4.21)	1,754	261K	14B
1400/09/10	58,000	55,010	58,000	56,669	0.56	1,465	220K	12B
1400/09/09	55,550	55,550	57,415	56,355	(0.02)	1,799	191K	11B
1400/09/08	55,555	55,500	58,860	56,368	(3.27)	2,018	377K	21B
1400/09/07	60,000	57,509	60,990	58,275	(3.73)	2,165	451K	26B
1400/09/06	62,000	59,190	62,000	60,535	0.45	2,266	465K	28B
1400/09/03	58,500	56,010	61,101	60,261	3.56	3,452	2M	108B
1400/09/02	60,780	57,693	60,780	58,192	(4.18)	2,807	579K	34B
1400/09/01	61,000	59,030	62,478	60,729	1.77	2,601	464K	28B
1400/08/30	62,000	58,040	62,000	59,674	(1.91)	2,375	467K	28B
1400/08/29	62,800	59,000	62,800	60,836	(0.36)	2,606	487K	30B
1400/08/26	64,990	60,103	64,990	61,054	(3.5)	3,320	812K	50B
1400/08/25	63,310	63,175	67,114	63,266	(4.86)	1,805	674K	43B
1400/08/24	68,214	65,627	70,000	66,500	(3.74)	1,856	350K	23B
1400/08/23	69,600	65,002	70,373	69,081	3.07	3,487	733K	51B
1400/08/22	70,900	66,630	70,900	67,022	(4.44)	3,342	2M	102B
1400/08/19	70,136	70,136	70,136	70,136	5.00	2,273	316K	22B
1400/08/18	66,797	66,797	66,797	66,797	5.00	2,233	271K	18B
1400/08/17	61,510	61,510	64,058	63,617	4.28	2,594	517K	33B
1400/08/16	61,085	58,300	61,085	61,008	4.87	2,785	1M	69B
1400/08/15	58,177	58,177	58,177	58,177	5.00	2,410	271K	16B
1400/08/12	53,100	53,100	55,577	55,407	4.68	2,229	268K	15B
1400/08/11	52,060	52,060	54,200	52,931	(3.07)	3,915	618K	33B
1400/08/10	54,110	52,889	58,300	54,609	(1.91)	2,621	391K	21B
1400/08/09	55,560	55,326	58,040	55,672	(4.4)	1,730	319K	18B
1400/08/08	60,530	57,502	60,530	58,237	(3.79)	3,265	367K	21B
1400/08/05	61,010	60,401	63,450	60,528	(4.8)	2,873	805K	49B
1400/08/04	64,110	63,033	67,470	63,579	(4.18)	2,315	547K	35B
1400/08/03	69,756	66,269	69,756	66,350	(4.88)	2,449	437K	29B
1400/08/01	75,470	68,935	75,470	69,756	(3.87)	2,246	254K	18B
1400/07/28	73,189	69,800	73,265	72,563	3.99	3,370	455K	33B
1400/07/27	68,770	65,522	71,500	69,777	1.49	3,299	1M	94B
1400/07/26	68,500	68,254	71,600	68,754	(4.3)	2,439	388K	27B
1400/07/25	72,700	69,200	74,400	71,846	(1.15)	3,080	573K	41B
1400/07/24	68,200	68,200	74,750	72,682	2.09	3,552	453K	33B
1400/07/21	75,000	70,668	75,000	71,191	(4.3)	1,607	304K	22B
1400/07/20	76,000	74,108	76,990	74,387	(4.64)	2,586	689K	51B
1400/07/19	77,990	76,111	79,400	78,008	1.95	3,466	434K	34B
1400/07/18	77,000	75,717	78,999	76,513	(1.53)	3,277	427K	33B
1400/07/17	80,150	76,260	80,150	77,704	(3.19)	3,278	477K	37B
1400/07/14	80,416	78,512	82,000	80,268	0.71	4,376	427K	34B
1400/07/12	79,998	78,090	80,420	79,702	1.36	4,076	490K	39B
1400/07/11	78,100	77,120	80,900	78,631	0.26	4,076	697K	55B
1400/07/10	83,400	78,000	83,400	78,430	(1.8)	5,336	583K	46B
1400/07/07	81,000	77,810	82,399	79,864	(0.12)	4,666	476K	38B
1400/07/06	80,600	78,913	82,670	79,956	(3.74)	5,024	477K	38B
1400/07/04	83,800	80,700	85,990	83,066	(0.36)	4,390	422K	35B
1400/07/03	79,574	79,574	83,716	83,365	4.56	7,037	711K	59B
1400/06/31	80,000	79,574	82,000	79,730	(4.81)	4,974	873K	70B
1400/06/30	85,200	83,436	87,000	83,762	(4.63)	1,536	590K	49B
1400/06/29	87,000	86,196	91,000	87,827	(3.2)	6,704	2M	136B
1400/06/28	91,200	90,570	94,000	90,732	(4.83)	2,058	638K	58B
1400/06/27	97,514	92,000	97,514	95,336	2.65	6,270	949K	90B
1400/06/24	93,260	91,744	96,500	92,871	(3.83)	20,604	1M	99B
1400/06/23	102,030	95,777	102,030	96,572	(4.21)	17,060	3M	273B
1400/06/22	99,500	97,100	101,927	100,817	3.86	11,542	3M	255B
1400/06/21	96,397	93,866	97,558	97,074	4.48	6,634	2M	188B
1400/06/20	87,217	86,900	93,030	92,913	4.87	8,009	2M	143B
1400/06/17	90,000	87,448	91,400	88,600	(3.49)	27,689	729K	65B
1400/06/16	93,000	91,432	94,500	91,807	(4.61)	16,221	1M	113B
1400/06/15	95,210	90,300	99,307	96,244	1.38	15,642	1M	134B
1400/06/14	94,350	94,109	98,165	94,937	(4.16)	6,303	2M	225B
1400/06/13	106,000	96,196	106,000	99,062	(2.17)	10,139	3M	309B
1400/06/10	100,000	97,590	101,743	101,258	4.50	5,579	2M	166B
1400/06/09	91,010	91,010	97,594	96,899	4.25	5,453	2M	185B
1400/06/08	91,000	86,600	95,513	92,947	2.18	7,659	3M	282B
1400/06/07	91,388	85,321	91,388	90,965	4.51	6,641	3M	232B
1400/06/06	87,037	87,030	87,037	87,037	5.00	5,722	591K	51B
1400/06/03	83,000	80,030	83,120	82,893	4.71	7,004	2M	139B
1400/06/02	76,990	76,605	79,717	79,162	4.27	6,420	1M	95B
1400/06/01	75,320	75,005	77,000	75,921	0.34	6,241	890K	68B
1400/05/31	76,600	75,000	77,750	75,667	(1.52)	7,022	1M	79B
1400/05/24	76,000	75,001	77,770	76,831	2.27	5,594	1M	81B
1400/05/23	75,101	75,000	76,990	75,125	(0.66)	5,577	862K	65B
1400/05/20	78,000	75,005	78,000	75,626	(1.94)	10,890	1M	98B
1400/05/19	76,380	75,025	78,810	77,126	1.89	7,859	1M	83B
1400/05/18	78,000	75,001	78,500	75,696	(1.57)	5,768	602K	46B
1400/05/17	75,000	75,000	78,660	76,904	2.54	5,112	774K	60B
1400/05/16	75,017	75,000	75,027	75,001	(0.02)	4,730	880K	66B
1400/05/13	76,078	75,000	76,078	75,017	(0.05)	4,601	806K	60B
1400/05/12	75,025	75,000	76,150	75,051	0.0	4,282	571K	43B
1400/05/11	75,500	75,000	76,760	75,052	(0.27)	4,144	427K	32B
1400/05/10	76,000	75,000	77,000	75,252	(1.59)	5,290	1M	78B
1400/05/09	76,490	75,022	78,200	76,468	1.76	6,161	933K	71B
1400/05/06	75,000	75,000	76,849	75,145	0.67	7,694	548K	41B
1400/05/05	77,200	74,201	77,221	74,644	(4.43)	5,479	973K	73B
1400/05/04	78,700	76,850	80,590	78,106	(2.12)	6,653	793K	62B
1400/04/28	79,662	77,100	82,690	79,801	0.14	7,399	588K	47B
1400/04/27	79,999	77,001	81,500	79,689	0.37	6,334	604K	48B
1400/04/26	81,150	78,000	81,510	79,393	(3.05)	8,564	930K	74B
1400/04/23	86,480	80,011	86,480	81,892	(1.89)	13,589	751K	61B
1400/04/22	81,000	78,950	85,120	83,471	0.58	9,787	2M	129B
1400/04/21	80,250	80,250	83,401	82,986	4.48	9,260	2M	176B
1400/04/20	76,500	76,000	79,800	79,430	4.51	7,178	1M	105B
1400/04/19	76,600	75,000	77,000	76,000	(0.19)	6,683	658K	50B
1400/04/16	75,515	75,272	77,500	76,144	(0.07)	5,318	475K	36B
1400/04/15	76,300	75,110	77,900	76,197	(0.01)	7,947	809K	62B
1400/04/14	76,000	75,403	78,000	76,208	(0.24)	6,137	378K	29B
1400/04/13	75,410	75,010	77,890	76,395	(0.29)	7,902	666K	51B
1400/04/12	75,120	75,120	78,750	76,618	(1.86)	8,472	1M	92B
1400/04/09	75,040	75,040	79,202	78,073	3.50	10,486	2M	163B
1400/04/08	77,000	75,000	77,800	75,431	(4.16)	10,634	2M	153B
1400/04/07	77,500	75,500	79,074	78,706	4.51	11,306	3M	205B
1400/04/06	74,417	73,500	76,800	75,309	1.22	9,666	3M	192B
1400/04/05	73,001	71,700	76,604	74,403	(1.32)	12,534	2M	141B
1400/04/02	76,500	74,834	77,900	75,398	(4.28)	17,256	3M	202B
1400/04/01	79,675	76,210	81,900	78,772	(0.71)	15,454	2M	145B
1400/03/31	77,700	76,000	79,675	79,339	4.56	14,085	3M	199B
1400/03/30	77,038	74,000	78,500	75,881	(1.5)	17,077	2M	170B
1400/03/29	76,971	76,971	78,000	77,038	(4.92)	8,518	2M	163B
1400/03/26	79,358	76,540	83,325	81,022	2.10	39,894	3M	283B
1400/03/25	80,550	76,523	84,000	79,358	(18.45)	13,245	5M	405B
1400/03/19	94,374	94,374	94,374	102,818	(1.95)	87	28K	3B
1400/03/18	99,921	99,921	99,921	104,859	(0.3)	22	9K	866M
1400/03/17	100,092	100,092	100,092	105,179	(0.17)	18	5K	486M
1400/03/12	100,173	100,173	100,173	105,359	(0.08)	18	2K	232M
1400/03/11	100,275	100,275	100,275	105,445	(0.1)	11	3K	289M
1400/03/10	100,386	100,386	100,386	105,552	(0.11)	20	3K	316M
1400/03/09	100,467	100,467	100,467	105,669	(0.08)	14	2K	230M
1400/03/08	100,579	100,579	100,579	105,754	(0.11)	23	3K	319M
1400/03/05	100,585	100,585	100,585	105,872	(0.01)	3	150	15M
1400/03/04	100,596	100,596	100,596	105,878	(0.01)	6	309	31M
1400/03/03	100,606	100,606	100,606	105,890	(0.01)	7	304	31M
1400/03/02	100,626	100,626	100,626	105,901	(0.02)	9	556	56M
1400/03/01	100,659	100,659	100,659	105,922	(0.03)	4	900	91M
1400/02/29	100,701	100,701	100,701	105,956	(0.04)	8	1K	121M
1400/02/28	101,097	101,097	101,097	106,001	(0.39)	8	11K	1B
1400/02/27	101,126	101,126	101,126	106,417	(0.03)	11	813	82M
1400/02/26	101,211	101,211	101,211	106,448	(0.08)	13	2K	237M
1400/02/25	101,298	101,298	101,298	106,537	(0.09)	11	2K	247M
1400/02/22	103,449	103,449	103,449	106,629	(0.02)	11	3K	286M
1400/02/21	103,460	103,460	103,460	106,648	(0.01)	11	2K	174M
1400/02/20	103,462	103,462	103,462	106,659	0.0	5	365	38M
1400/02/19	103,468	103,468	103,468	106,661	(0.01)	9	996	103M
1400/02/18	103,472	103,472	103,472	106,668	0.0	9	559	58M
1400/02/15	103,519	103,519	103,519	106,672	(0.04)	18	7K	722M
1400/02/13	103,520	103,520	103,520	106,720	0.0	3	149	15M
1400/02/12	103,533	103,533	103,533	106,721	(0.01)	6	2K	212M
1400/02/11	103,548	103,548	103,548	106,735	(0.01)	13	2K	226M
1400/02/08	103,557	103,557	103,557	106,750	(0.01)	13	1K	128M
1400/02/07	104,525	104,525	104,525	106,759	(0.93)	30	136K	14B
1400/02/06	106,243	106,243	106,243	107,757	(1.62)	23	238K	25B
1400/02/05	107,999	107,999	107,999	109,528	(1.63)	28	240K	26B
1400/02/04	109,769	109,769	109,769	111,339	(1.61)	27	237K	26B
1400/02/01	109,773	109,773	109,773	113,163	0.0	9	585	64M
1400/01/31	110,981	110,981	110,981	113,168	(0.07)	17	15K	2B
1400/01/30	110,986	110,986	110,986	113,245	(0.01)	9	1K	140M
1400/01/29	110,992	110,992	110,992	113,251	(0.01)	14	1K	135M
1400/01/28	111,000	111,000	111,000	113,257	(0.01)	23	2K	179M
1400/01/25	111,023	111,023	111,023	113,265	(0.02)	30	4K	496M
1400/01/24	111,110	111,110	111,110	113,288	(0.08)	54	17K	2B
1400/01/23	111,149	111,149	111,149	113,377	(0.04)	38	8K	855M
1400/01/22	111,182	111,182	111,182	113,417	(0.03)	30	7K	726M
1400/01/21	111,204	111,204	111,204	113,451	(0.02)	48	4K	484M
1400/01/18	111,325	111,325	111,325	113,473	(0.11)	63	26K	3B
1400/01/17	111,648	111,648	111,648	113,596	(0.29)	147	68K	8B
1400/01/16	112,015	112,015	112,015	113,926	(0.33)	263	78K	9B
1400/01/15	118,582	109,633	118,582	114,301	2.17	29,001	13M	1T
1400/01/14	112,002	112,002	112,002	111,870	5.87	4,660	463K	52B
1400/01/11	108,560	108,560	108,560	105,663	3.17	5,153	286K	31B
1400/01/10	102,810	97,000	102,810	102,416	5.59	10,005	3M	276B
1400/01/08	99,629	99,629	99,629	96,991	3.19	5,949	288K	29B
1400/01/07	97,809	97,809	97,809	93,990	1.86	7,867	168K	16B
1399/12/27	88,462	88,462	95,683	92,273	2.22	41,939	5M	461B
1399/12/26	88,500	87,210	91,445	90,267	4.63	30,057	18M	2T
1399/12/20	89,452	89,452	89,452	86,269	2.23	10,837	430K	38B
1399/12/19	84,390	81,180	84,390	84,389	6.00	11,928	5M	407B
1399/12/18	84,223	84,223	84,223	79,614	0.20	5,871	38K	3B
1399/12/17	79,500	76,500	79,500	79,456	5.94	42,743	5M	425B
1399/12/16	75,000	75,000	75,000	75,000	73.84	3,793	4M	277B
1399/12/12	45,588	45,588	45,588	43,143	0.31	10,466	61K	3B
1399/12/11	45,462	45,462	45,462	43,008	0.28	9,254	54K	2B
1399/12/10	45,349	45,349	45,349	42,889	0.25	8,216	48K	2B
1399/12/09	45,245	45,245	45,245	42,783	0.23	7,722	45K	2B
1399/12/06	45,010	45,010	45,010	42,684	0.52	17,681	103K	5B
1399/12/05	44,863	44,863	44,863	42,463	0.33	11,185	65K	3B
1399/12/04	44,740	44,740	44,740	42,324	0.27	9,365	55K	2B
1399/12/03	44,642	44,642	44,642	42,208	0.22	7,404	43K	2B
1399/12/02	44,528	44,528	44,528	42,116	0.26	8,710	51K	2B
1399/11/29	44,418	44,418	44,418	42,008	0.25	8,513	50K	2B
1399/11/28	44,364	44,364	44,364	41,904	0.12	2,314	25K	1B
1399/11/26	44,077	44,077	44,077	41,853	0.65	7,378	131K	6B
1399/11/25	43,934	43,934	43,934	41,583	0.33	10,426	65K	3B
1399/11/21	43,437	43,437	43,437	41,448	0.19	7,926	46K	2B
1399/11/20	43,361	43,361	43,361	41,369	0.17	7,231	42K	2B
1399/11/19	43,277	43,277	43,277	41,297	0.19	7,985	47K	2B
1399/11/18	43,084	43,084	43,084	41,217	0.45	8,382	109K	5B
1399/11/15	42,969	42,969	42,969	41,033	0.27	11,350	66K	3B
1399/11/14	42,876	42,876	42,876	40,923	0.22	9,084	53K	2B
1399/11/13	42,792	42,792	42,792	40,835	0.20	8,341	49K	2B
1399/11/12	42,700	42,700	42,700	40,755	0.22	8,249	54K	2B
1399/11/11	42,598	42,598	42,598	40,667	0.24	9,917	59K	3B
1399/11/08	42,530	42,530	42,530	40,570	0.16	6,647	40K	2B
1399/11/07	42,453	42,453	42,453	40,505	0.18	6,689	45K	2B
1399/11/06	42,384	42,384	42,384	40,432	0.16	6,984	41K	2B
1399/11/05	42,305	42,305	42,305	40,366	0.19	7,941	46K	2B
1399/11/04	42,231	42,231	42,231	40,291	0.18	7,555	44K	2B
1399/11/01	42,152	42,152	42,152	40,220	0.19	7,837	47K	2B
1399/10/30	42,037	42,037	42,037	40,145	0.27	8,319	68K	3B
1399/10/29	41,918	41,918	41,918	40,036	0.29	10,244	72K	3B
1399/10/27	41,815	41,815	41,815	39,922	0.25	10,612	62K	3B
1399/10/24	41,721	41,721	41,721	39,824	0.22	9,585	57K	2B
1399/10/23	41,634	41,634	41,634	39,735	0.21	9,108	53K	2B
1399/10/22	41,531	41,531	41,531	39,652	0.25	10,845	63K	3B
1399/10/21	41,404	41,404	41,404	39,554	0.31	13,391	78K	3B
1399/10/20	41,289	41,289	41,289	39,433	0.28	12,234	71K	3B
1399/10/17	41,141	41,141	41,141	39,323	0.36	15,929	94K	4B
1399/10/16	40,702	40,702	40,702	39,182	1.08	14,906	281K	11B
1399/10/15	40,575	40,575	40,575	38,764	0.31	13,990	82K	3B
1399/10/14	40,438	40,438	40,438	38,643	0.34	14,221	88K	4B
1399/10/13	40,312	40,312	40,312	38,513	0.31	13,921	81K	3B
1399/10/10	40,174	40,174	40,174	38,393	0.34	15,930	93K	4B
1399/10/09	40,069	40,069	40,069	38,261	0.26	12,091	71K	3B
1399/10/08	39,950	39,950	39,950	38,161	0.30	13,698	80K	3B
1399/10/07	39,817	39,817	39,817	38,048	0.33	13,254	90K	4B
1399/10/06	39,056	39,056	39,056	37,921	1.95	13,138	523K	20B
1399/10/03	38,961	38,961	38,961	37,197	0.25	11,141	66K	3B
1399/10/02	38,857	38,857	38,857	37,106	0.27	10,730	73K	3B
1399/10/01	38,782	38,782	38,782	37,007	0.19	8,701	52K	2B
1399/09/30	38,707	38,707	38,707	36,936	0.20	9,041	53K	2B
1399/09/29	38,613	38,613	38,613	36,864	0.24	11,279	66K	3B
1399/09/26	38,539	38,539	38,539	36,775	0.19	9,176	54K	2B
1399/09/25	38,425	38,425	38,425	36,704	0.30	13,970	82K	3B
1399/09/24	38,266	38,266	38,266	36,596	0.42	18,610	115K	4B
1399/09/23	38,173	38,173	38,173	36,444	0.24	10,878	67K	3B
1399/09/22	38,047	38,047	38,047	36,356	0.33	15,092	91K	3B
1399/09/19	37,804	37,804	37,804	36,236	0.64	31,283	183K	7B
1399/09/18	37,559	37,559	37,559	36,004	0.65	31,294	185K	7B
1399/09/17	37,331	37,331	37,331	35,771	0.61	29,465	173K	6B
1399/09/16	37,202	37,202	37,202	35,554	0.35	16,546	98K	4B
1399/09/15	37,091	37,091	37,091	35,431	0.30	14,633	85K	3B
1399/09/12	36,937	36,937	36,937	35,325	0.42	20,427	120K	4B
1399/09/11	36,757	36,757	36,757	35,179	0.49	24,009	142K	5B
1399/09/10	36,603	36,603	36,603	35,007	0.42	20,855	122K	4B
1399/09/09	36,457	36,457	36,457	34,860	0.40	16,388	115K	4B
1399/09/08	36,326	36,326	36,326	34,721	0.36	17,811	104K	4B
1399/09/05	36,215	36,215	36,215	34,597	0.31	15,589	91K	3B
1399/09/04	36,099	36,099	36,099	34,491	0.32	16,155	95K	3B
1399/09/03	35,981	35,981	35,981	34,380	0.33	15,706	96K	3B
1399/09/02	35,884	35,884	35,884	34,268	0.27	13,137	79K	3B
1399/09/01	35,768	35,768	35,768	34,176	0.33	16,482	96K	3B
1399/08/28	35,643	35,643	35,643	34,065	0.35	17,944	104K	4B
1399/08/27	35,535	35,535	35,535	33,946	0.30	15,551	90K	3B
1399/08/26	35,440	35,440	35,440	33,843	0.27	13,716	80K	3B
1399/08/25	35,351	35,351	35,351	33,753	0.25	12,990	76K	3B
1399/08/24	35,257	35,257	35,257	33,668	0.27	13,602	79K	3B
1399/08/21	35,107	35,107	35,107	33,579	0.43	11,772	130K	5B
1399/08/20	34,998	34,998	34,998	33,436	0.31	14,545	95K	3B
1399/08/19	34,819	34,819	34,819	33,332	0.52	12,782	156K	5B
1399/08/18	34,747	34,747	34,747	33,161	0.21	10,042	62K	2B
1399/08/17	34,682	34,682	34,682	33,093	0.19	9,624	57K	2B
1399/08/14	34,592	34,592	34,592	33,031	0.26	13,346	79K	3B
1399/08/12	34,518	34,518	34,518	32,945	0.21	11,145	65K	2B
1399/08/11	34,442	34,442	34,442	32,875	0.22	11,702	68K	2B
1399/08/10	34,326	34,326	34,326	32,802	0.34	17,492	103K	4B
1399/08/07	34,225	34,225	34,225	32,692	0.29	14,488	92K	3B
1399/08/06	34,118	34,118	34,118	32,596	0.31	16,666	97K	3B
1399/08/05	33,938	33,938	33,938	32,494	0.53	17,849	165K	6B
1399/08/03	33,838	33,838	33,838	32,322	0.29	15,653	91K	3B
1399/07/30	33,714	33,714	33,714	32,227	0.37	19,938	116K	4B
1399/07/29	33,577	33,577	33,577	32,109	0.41	19,672	128K	4B
1399/07/28	33,510	33,510	33,510	31,979	0.20	10,891	63K	2B
1399/07/27	33,396	33,396	33,396	31,915	0.34	17,589	107K	4B
1399/07/23	33,258	33,258	33,258	31,806	0.41	22,938	134K	4B
1399/07/22	33,077	33,077	33,077	31,675	0.55	28,810	178K	6B
1399/07/21	32,893	32,893	32,893	31,502	0.56	30,815	181K	6B
1399/07/20	32,636	32,636	32,636	31,327	0.79	32,573	255K	8B
1399/07/19	32,469	32,469	32,469	31,082	0.51	28,458	166K	5B
1399/07/16	32,247	32,247	32,247	30,923	0.69	38,983	227K	7B
1399/07/14	32,106	32,106	32,106	30,712	0.44	24,612	145K	5B
1399/07/13	31,972	31,972	31,972	30,578	0.42	23,649	139K	4B
1399/07/12	31,806	31,806	31,806	30,450	0.52	28,605	172K	5B
1399/07/09	31,689	31,689	31,689	30,292	0.37	21,437	126K	4B
1399/07/08	31,543	31,543	31,543	30,180	0.46	26,899	157K	5B
1399/07/07	31,411	31,411	31,411	30,041	0.42	24,271	142K	4B
1399/07/06	31,165	31,165	31,165	29,916	0.79	21,483	268K	8B
1399/07/05	31,041	31,041	31,041	29,681	0.40	23,099	135K	4B
1399/07/02	30,928	30,928	30,928	29,563	0.36	21,282	128K	4B
1399/07/01	30,789	30,789	30,789	29,456	0.45	17,076	159K	5B
1399/06/31	30,588	30,588	30,588	29,323	0.66	15,996	230K	7B
1399/06/30	30,268	30,268	30,268	29,132	1.06	62,162	371K	11B
1399/06/29	29,965	29,965	29,965	28,827	1.01	60,011	353K	11B
1399/06/26	29,747	29,747	29,747	28,539	0.73	35,149	263K	8B
1399/06/25	29,623	29,623	29,623	28,331	0.42	22,381	150K	4B
1399/06/24	29,524	29,524	29,524	28,213	0.33	20,357	120K	4B
1399/06/23	29,443	29,443	29,443	28,119	0.28	17,098	99K	3B
1399/06/22	29,351	29,351	29,351	28,041	0.31	18,861	112K	3B
1399/06/19	29,218	29,218	29,218	27,954	0.46	28,360	168K	5B
1399/06/18	29,080	29,080	29,080	27,827	0.47	28,448	174K	5B
1399/06/17	28,894	28,894	28,894	27,696	0.64	29,344	237K	7B
1399/06/16	28,697	28,697	28,697	27,519	0.69	23,604	253K	7B
1399/06/15	28,529	28,529	28,529	27,331	0.59	23,954	217K	6B
1399/06/12	28,448	28,448	28,448	27,171	0.28	18,403	107K	3B
1399/06/11	28,260	28,260	28,260	27,094	0.67	30,763	249K	7B
1399/06/10	28,112	28,112	28,112	26,915	0.53	33,651	196K	6B
1399/06/05	28,073	28,073	28,073	26,774	0.14	8,823	52K	1B
1399/06/04	28,029	28,029	28,029	26,737	0.16	10,286	60K	2B
1399/06/03	27,993	27,993	27,993	26,695	0.13	8,409	49K	1B
1399/06/02	27,959	27,959	27,959	26,660	0.12	7,705	45K	1B
1399/06/01	27,920	27,920	27,920	26,628	0.14	5,790	53K	1B
1399/05/29	27,893	27,893	27,893	26,591	0.10	6,463	38K	1B
1399/05/28	27,850	27,850	27,850	26,565	0.15	9,538	59K	2B
1399/05/27	27,813	27,813	27,813	26,524	0.13	8,553	50K	1B
1399/05/26	27,789	27,789	27,789	26,489	0.09	5,112	33K	916M
1399/05/25	27,763	27,763	27,763	26,466	0.09	6,132	35K	984M
1399/05/22	27,739	27,739	27,739	26,441	0.08	5,380	31K	861M
1399/05/21	27,706	27,706	27,706	26,419	0.12	7,915	46K	1B
1399/05/20	27,664	27,664	27,664	26,387	0.15	9,864	57K	2B
1399/05/19	27,620	27,620	27,620	26,347	0.16	10,307	61K	2B
1399/05/15	27,582	27,582	27,582	26,305	0.14	9,101	53K	1B
1399/05/14	27,510	27,510	27,510	26,269	0.26	17,414	100K	3B
1399/05/13	27,464	27,464	27,464	26,200	0.16	10,877	63K	2B
1399/05/12	27,416	27,416	27,416	26,157	0.18	11,496	67K	2B
1399/05/11	27,366	27,366	27,366	26,111	0.18	12,387	71K	2B
1399/05/08	27,330	27,330	27,330	26,063	0.13	8,527	51K	1B
1399/05/07	27,255	27,255	27,255	26,029	0.27	18,351	106K	3B
1399/05/06	27,184	27,184	27,184	25,958	0.26	17,799	102K	3B
1399/05/05	27,129	27,129	27,129	25,890	0.20	13,586	78K	2B
1399/05/04	27,075	27,075	27,075	25,838	0.20	13,754	79K	2B
1399/05/01	27,032	27,032	27,032	25,786	0.16	11,018	63K	2B
1399/04/31	26,967	26,967	26,967	25,745	0.24	16,897	97K	3B
1399/04/30	26,906	26,906	26,906	25,683	0.23	15,773	90K	2B
1399/04/29	26,331	26,331	26,331	25,625	2.18	18,838	873K	23B
1399/04/28	26,250	26,250	26,250	25,078	0.31	22,278	125K	3B
1399/04/25	25,000	25,000	25,000	25,000	2400.00	4,454,161	26M	650B