Name: دارویی ره آورد تامین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
دارویی ره آورد تامین
درهآور(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	14,620	14,620	14,620	14,620	(2.99)	202	3M	48B
1405/06/28	15,400	15,060	15,400	15,070	(2.9)	325	5M	70B
1405/06/25	16,250	15,420	16,250	15,520	(2.33)	749	9M	142B
1405/06/24	15,820	15,820	16,500	15,890	(2.52)	1,527	15M	241B
1405/06/23	16,500	16,280	16,500	16,300	(2.86)	196	3M	45B
1405/06/22	17,280	16,330	17,280	16,780	(0.18)	873	10M	166B
1405/06/21	16,610	16,430	17,160	16,810	0.60	554	4M	71B
1405/06/18	16,730	16,700	16,980	16,710	(2.91)	1,103	12M	209B
1405/06/17	17,880	16,980	17,880	17,210	(1.66)	1,938	21M	353B
1405/06/16	17,580	17,310	17,580	17,500	2.52	1,079	11M	194B
1405/06/15	17,100	16,420	17,100	17,070	2.77	613	9M	154B
1405/06/14	16,620	16,360	16,620	16,610	2.91	538	8M	134B
1405/06/11	15,420	15,420	16,360	16,140	1.57	948	15M	242B
1405/06/10	16,050	15,210	16,050	15,890	1.92	852	17M	277B
1405/06/09	15,160	15,160	16,080	15,590	(0.19)	2,140	44M	689B
1405/06/08	15,550	15,550	15,940	15,620	(2.56)	4,306	41M	638B
1405/06/07	15,550	15,550	15,940	15,620	(2.56)	4,306	41M	638B
1405/06/04	15,760	15,760	16,160	16,030	2.17	1,044	14M	226B
1405/06/03	16,400	15,660	16,400	15,690	(2.79)	1,754	28M	438B
1405/06/02	16,610	15,970	16,790	16,140	(1.94)	2,527	42M	678B
1405/06/01	16,560	15,650	16,560	16,460	2.36	1,974	44M	725B
1405/05/31	16,080	16,080	16,080	16,080	2.94	193	6M	91B
1405/05/28	15,620	15,620	15,620	15,620	2.97	188	5M	75B
1405/05/27	15,170	15,170	15,170	15,170	2.99	212	5M	82B
1405/05/26	14,730	14,730	14,730	14,730	2.94	456	13M	187B
1405/05/25	14,320	14,090	14,320	14,310	2.88	1,099	23M	328B
1405/05/24	13,920	13,360	13,920	13,910	2.88	853	17M	238B
1405/05/21	13,280	13,180	13,560	13,520	2.66	931	16M	217B
1405/05/20	13,280	13,180	13,560	13,520	2.66	931	16M	217B
1405/05/19	12,790	12,780	13,390	13,170	0.08	902	13M	177B
1405/05/18	13,820	13,020	13,820	13,160	(1.94)	1,795	43M	571B
1405/05/17	13,420	13,400	13,420	13,420	2.99	306	6M	83B
1405/05/14	13,030	12,850	13,030	13,030	2.92	527	11M	144B
1405/05/13	12,620	12,430	12,670	12,660	2.84	550	13M	161B
1405/05/12	12,620	12,430	12,670	12,660	2.84	550	13M	161B
1405/05/11	12,420	11,920	12,420	12,310	2.07	2,137	41M	500B
1405/05/10	11,600	11,540	12,080	12,060	2.81	1,238	38M	463B
1405/05/07	11,590	11,590	12,050	11,730	(1.76)	1,584	27M	311B
1405/05/06	12,150	11,810	12,150	11,940	0.84	919	10M	119B
1405/05/05	12,050	11,780	12,320	11,840	(2.47)	1,738	21M	249B
1405/05/04	12,320	11,650	12,320	12,140	1.42	2,468	36M	438B
1405/05/03	11,780	11,380	12,070	11,970	2.13	1,978	36M	436B
1405/04/31	12,290	11,680	12,290	11,720	(2.66)	1,301	22M	256B
1405/04/30	12,050	11,900	12,050	12,040	2.91	1,039	27M	324B
1405/04/29	11,720	11,400	11,720	11,700	2.81	532	11M	125B
1405/04/28	11,370	11,370	11,690	11,380	(2.9)	561	12M	142B
1405/04/27	11,720	11,720	11,730	11,720	(2.98)	155	4M	52B
1405/04/24	12,140	11,530	12,150	12,080	2.37	785	14M	164B
1405/04/23	11,330	11,300	11,980	11,800	1.37	620	9M	110B
1405/04/22	11,580	11,580	12,050	11,640	(2.43)	786	13M	146B
1405/04/21	11,930	11,930	11,930	11,930	(2.93)	80	2M	21B
1405/04/20	12,290	12,290	12,290	12,290	(3.0)	225	6M	73B
1405/04/17	12,660	12,660	12,800	12,670	(2.91)	470	7M	83B
1405/04/16	13,180	12,700	13,180	13,050	1.95	847	12M	156B
1405/04/15	12,810	12,670	12,810	12,800	2.89	266	5M	61B
1405/04/14	12,810	12,670	12,810	12,800	2.89	266	5M	61B
1405/04/13	12,810	12,670	12,810	12,800	2.89	266	5M	61B
1405/04/10	12,810	12,670	12,810	12,800	2.89	266	5M	61B
1405/04/09	12,440	12,440	12,440	12,440	2.98	161	3M	41B
1405/04/08	11,790	11,770	12,120	12,080	2.63	605	11M	134B
1405/04/07	11,790	11,170	11,790	11,770	2.79	941	27M	324B
1405/04/06	11,160	11,000	11,540	11,450	2.14	765	23M	266B
1405/04/03	11,130	11,130	11,800	11,210	(2.27)	1,316	29M	328B
1405/04/01	11,470	11,470	11,470	11,470	(2.96)	151	2M	26B
1405/03/31	11,820	11,820	11,820	11,820	(2.96)	62	1M	18B
1405/03/25	13,670	13,670	13,670	13,670	2.94	175	5M	64B
1405/03/24	13,280	13,280	13,280	13,280	2.95	102	3M	38B
1405/03/23	12,900	12,900	12,900	12,900	2.95	180	4M	55B
1405/03/20	12,590	11,970	12,670	12,530	1.79	882	11M	135B
1405/03/19	12,310	12,300	12,310	12,310	2.93	497	11M	131B
1405/03/18	11,950	11,950	12,190	11,960	(2.84)	397	6M	75B
1405/03/17	12,320	12,030	12,320	12,310	2.84	505	12M	143B
1405/03/16	12,010	11,330	12,030	11,970	2.48	988	30M	365B
1405/03/13	11,800	11,630	11,880	11,680	(2.5)	1,301	24M	281B
1405/03/12	11,990	11,380	12,080	11,980	2.13	1,053	22M	264B
1405/03/11	11,740	11,500	11,740	11,730	2.89	760	22M	256B
1405/03/10	11,400	11,400	11,400	11,400	2.98	187	9M	103B
1405/03/09	11,070	11,070	11,070	11,070	2.98	137	5M	55B
1405/03/06	10,740	10,470	10,780	10,750	2.67	388	8M	91B
1405/03/05	10,740	10,470	10,780	10,750	2.67	388	8M	91B
1405/03/04	10,470	10,470	10,470	10,470	2.95	291	14M	145B
1405/03/03	10,170	10,170	10,170	10,170	2.94	45	2M	25B
1405/03/02	9,880	9,880	9,880	9,880	2.92	18	259K	3B
1405/02/30	9,600	9,600	9,600	9,600	2.89	33	520K	5B
1405/02/29	9,600	9,600	9,600	9,600	2.89	7	50K	481M
1404/12/09	9,070	9,060	9,590	9,150	(1.93)	39	519K	5B
1404/12/06	9,250	9,000	9,470	9,330	1.41	88	720K	7B
1404/12/05	8,830	8,830	9,290	9,200	1.32	35	154K	1B
1404/12/04	8,620	8,620	9,110	9,080	2.60	177	3M	28B
1404/12/03	8,850	8,850	8,850	8,850	(2.96)	110	2M	18B
1404/12/02	9,120	9,120	9,130	9,120	(2.98)	53	432K	4B
1404/11/29	9,360	9,350	9,730	9,400	(2.39)	108	1M	11B
1404/11/28	9,260	9,260	9,760	9,630	1.58	132	1M	14B
1404/11/27	9,480	9,480	9,480	9,480	(2.97)	154	5M	44B
1404/11/26	9,790	9,770	9,790	9,770	(2.98)	85	2M	17B
1404/11/25	10,050	9,930	10,530	10,070	(1.56)	142	1M	13B
1404/11/21	10,350	10,130	10,420	10,230	(2.01)	108	712K	7B
1404/11/20	10,500	10,440	10,500	10,440	(2.97)	147	4M	37B
1404/11/19	11,210	10,570	11,210	10,760	(1.19)	197	3M	34B
1404/11/18	10,800	10,640	10,900	10,890	2.83	169	3M	35B
1404/11/14	11,170	10,560	11,170	10,590	(2.67)	213	3M	37B
1404/11/13	10,410	10,410	10,970	10,880	2.06	224	2M	24B
1404/11/12	10,660	10,660	10,700	10,660	(2.91)	382	12M	133B
1404/11/11	11,610	10,970	11,610	10,980	(2.83)	62	404K	4B
1404/11/08	11,300	11,300	11,330	11,300	(2.92)	771	8M	86B
1404/11/07	11,640	11,640	11,640	11,640	(2.92)	64	1M	16B
1404/11/06	11,940	11,940	12,260	11,990	(2.52)	1,345	12M	148B
1404/11/05	12,300	12,300	12,320	12,300	(3.0)	102	3M	43B
1404/11/04	12,810	12,680	12,850	12,680	(2.98)	138	2M	29B
1404/11/01	13,050	12,800	13,080	13,070	2.91	243	4M	52B
1404/10/30	12,750	12,100	12,800	12,700	2.17	320	7M	88B
1404/10/29	12,370	12,080	12,470	12,430	2.64	274	7M	87B
1404/10/28	11,500	11,500	12,150	12,110	2.63	264	6M	77B
1404/10/24	11,730	11,730	12,080	11,800	(2.4)	367	5M	65B
1404/10/23	12,470	12,040	12,470	12,090	(2.58)	246	3M	34B
1404/10/22	12,420	12,140	12,420	12,410	2.90	213	4M	50B
1404/10/21	11,720	11,720	12,440	12,060	(0.17)	1,061	12M	144B
1404/10/20	12,020	12,020	12,660	12,080	(2.5)	1,204	6M	70B
1404/10/17	12,760	12,380	13,100	12,390	(2.9)	457	13M	158B
1404/10/16	12,670	12,220	12,950	12,760	1.43	580	8M	107B
1404/10/15	12,600	11,970	12,670	12,580	2.19	506	9M	117B
1404/10/14	12,660	12,290	13,010	12,310	(2.76)	484	9M	108B
1404/10/10	12,050	12,050	12,780	12,660	2.01	140	2M	32B
1404/10/09	12,420	12,410	12,790	12,410	(2.97)	564	22M	271B
1404/10/08	13,020	12,300	13,020	12,790	1.11	574	8M	103B
1404/10/07	12,660	12,320	12,670	12,650	2.76	607	14M	173B
1404/10/06	12,320	12,000	12,320	12,310	2.84	539	11M	137B
1404/10/03	11,970	11,970	11,970	11,970	2.92	249	11M	130B
1404/10/02	11,570	11,330	11,910	11,630	(0.09)	402	5M	55B
1404/10/01	12,030	11,570	12,050	11,640	(2.35)	614	11M	133B
1404/09/30	12,260	11,790	12,460	11,920	(1.89)	541	10M	122B
1404/09/29	11,830	11,830	12,220	12,150	2.36	277	5M	64B
1404/09/26	11,800	11,600	12,090	11,870	(0.34)	414	4M	52B
1404/09/25	11,950	11,280	11,950	11,910	2.58	388	12M	138B
1404/09/24	11,610	11,610	11,610	11,610	2.93	93	3M	36B
1404/09/23	11,400	10,850	11,400	11,280	1.90	433	8M	94B
1404/09/22	11,070	11,070	11,070	11,070	2.98	144	5M	54B
1404/09/19	10,750	10,750	10,750	10,750	2.97	116	3M	37B
1404/09/18	10,480	10,260	10,570	10,440	1.66	392	8M	86B
1404/09/17	10,100	10,100	10,270	10,270	2.91	261	10M	100B
1404/09/16	10,250	9,880	10,250	9,980	(1.96)	352	5M	49B
1404/09/15	10,180	10,100	10,180	10,180	2.93	374	8M	85B
1404/09/12	9,430	9,420	9,930	9,890	2.49	428	10M	98B
1404/09/11	9,540	9,510	9,730	9,650	2.12	284	3M	26B
1404/09/10	9,540	9,350	9,540	9,450	1.39	295	5M	49B
1404/09/09	8,960	8,910	9,330	9,320	2.87	314	18M	167B
1404/09/08	9,390	8,960	9,390	9,060	(1.09)	124	2M	14B
1404/09/05	9,310	9,130	9,350	9,160	(2.66)	335	5M	46B
1404/09/04	9,640	9,300	9,670	9,410	0.21	275	3M	32B
1404/09/02	9,390	9,300	9,540	9,390	0.32	164	2M	15B
1404/09/01	9,320	9,110	9,390	9,360	2.63	245	3M	24B
1404/08/28	9,240	9,050	9,240	9,120	0.44	168	3M	28B
1404/08/27	8,960	8,930	9,180	9,080	(0.87)	130	1M	12B
1404/08/26	9,340	9,020	9,340	9,160	0.33	189	2M	21B
1404/08/25	9,030	9,030	9,330	9,130	(1.3)	289	3M	31B
1404/08/24	9,680	9,120	9,680	9,250	(1.6)	334	3M	24B
1404/08/21	9,400	9,350	9,400	9,400	2.96	424	6M	57B
1404/08/20	9,130	8,860	9,160	9,130	2.58	376	7M	59B
1404/08/19	9,000	8,850	9,140	8,900	(2.41)	253	2M	20B
1404/08/18	9,400	9,120	9,400	9,120	(2.98)	211	7M	66B
1404/08/17	9,730	9,220	9,730	9,400	(0.53)	177	1M	11B
1404/08/14	9,280	9,280	9,700	9,450	(0.63)	131	602K	6B
1404/08/13	9,870	9,480	9,870	9,510	(2.66)	216	2M	15B
1404/08/12	9,590	9,590	9,870	9,770	0.83	477	8M	77B
1404/08/11	9,600	9,510	9,780	9,690	(0.31)	178	1M	14B
1404/08/10	10,090	9,670	10,170	9,720	(2.41)	315	5M	52B
1404/08/07	9,920	9,820	10,290	9,960	(1.39)	290	1M	13B
1404/08/06	10,320	9,910	10,320	10,100	0.80	291	3M	29B
1404/08/05	10,250	9,720	10,250	10,020	0.0	402	5M	47B
1404/08/04	10,020	9,910	10,020	10,020	2.98	271	9M	88B
1404/08/03	9,730	9,570	9,730	9,730	2.96	317	11M	110B
1404/07/30	9,400	9,200	9,520	9,450	2.16	177	3M	28B
1404/07/29	9,120	8,970	9,380	9,250	1.54	165	2M	18B
1404/07/28	9,300	9,010	9,400	9,110	(1.83)	128	2M	20B
1404/07/27	9,380	9,140	9,540	9,280	(0.11)	175	2M	20B
1404/07/26	9,210	9,210	9,290	9,290	2.99	146	3M	29B
1404/07/23	8,900	8,890	9,200	9,020	(1.53)	132	1M	13B
1404/07/22	9,430	9,090	9,630	9,160	(2.24)	349	3M	32B
1404/07/21	9,160	9,160	9,430	9,370	2.29	211	3M	24B
1404/07/20	8,950	8,950	9,160	9,160	2.92	436	14M	126B
1404/07/19	8,680	8,680	8,940	8,900	2.53	168	2M	16B
1404/07/16	8,680	8,600	8,990	8,680	(2.03)	272	2M	18B
1404/07/15	8,890	8,750	8,990	8,860	0.11	688	3M	30B
1404/07/14	8,810	8,740	9,070	8,850	0.45	351	2M	17B
1404/07/13	8,570	8,570	8,820	8,810	2.80	250	5M	46B
1404/07/12	8,340	8,340	8,570	8,570	2.88	133	2M	18B
1404/07/09	8,380	8,210	8,500	8,330	(0.6)	1,111	2M	18B
1404/07/08	8,600	8,280	8,600	8,380	0.36	236	1M	10B
1404/07/07	8,380	8,350	8,380	8,350	2.58	130	2M	14B
1404/07/06	8,210	8,210	8,210	8,140	2.01	66	1M	11B
1404/07/05	7,930	7,660	7,990	7,980	2.84	136	3M	22B
1404/07/02	7,570	7,570	7,920	7,760	(0.51)	140	1M	8B
1404/07/01	7,810	7,760	7,930	7,800	0.26	65	467K	4B
1404/06/31	7,890	7,810	7,920	7,780	0.65	65	522K	4B
1404/06/30	7,720	7,720	7,920	7,730	(2.77)	171	3M	24B
1404/06/29	7,950	7,950	7,950	7,950	(2.93)	147	4M	28B
1404/06/26	8,300	8,090	8,300	8,190	(1.21)	284	3M	22B
1404/06/25	8,470	8,220	8,470	8,290	(2.13)	635	3M	21B
1404/06/24	8,550	8,390	8,640	8,470	(0.47)	204	1M	11B
1404/06/23	8,490	8,370	8,710	8,510	0.59	315	2M	19B
1404/06/22	8,690	8,350	8,690	8,460	(0.47)	230	1M	12B
1404/06/18	8,750	8,400	8,750	8,500	(0.12)	477	3M	25B
1404/06/17	8,350	8,310	8,540	8,510	2.53	249	3M	24B
1404/06/16	8,270	8,220	8,490	8,300	0.24	236	1M	12B
1404/06/15	8,410	8,140	8,410	8,280	1.35	230	2M	19B
1404/06/12	8,140	8,140	8,170	8,170	2.90	145	3M	23B
1404/06/11	7,890	7,890	7,960	7,940	2.72	143	2M	15B
1404/06/09	7,750	7,600	7,750	7,730	2.66	154	2M	14B
1404/06/08	7,520	7,450	7,600	7,530	(1.95)	152	1M	11B
1404/06/05	7,790	7,580	7,800	7,680	0.0	73	687K	5B
1404/06/04	7,690	7,660	7,860	7,680	0.26	180	738K	6B
1404/06/03	7,520	7,520	7,790	7,660	(1.03)	363	2M	19B
1404/06/01	7,950	7,610	7,950	7,740	(0.13)	366	3M	22B
1404/05/29	7,930	7,660	7,930	7,750	0.0	522	3M	22B
1404/05/28	7,520	7,520	7,840	7,750	0.0	162	963K	7B
1404/05/27	7,950	7,730	7,950	7,750	0.13	124	1M	8B
1404/05/26	7,590	7,590	7,740	7,740	2.93	102	2M	16B
1404/05/25	7,310	7,310	7,690	7,520	(0.13)	303	1M	9B
1404/05/22	7,560	7,480	7,560	7,530	(2.33)	129	2M	12B
1404/05/21	7,710	7,680	7,920	7,710	(2.53)	144	2M	14B
1404/05/20	7,930	7,770	7,930	7,910	2.73	262	5M	41B
1404/05/19	7,760	7,630	8,000	7,700	(2.04)	197	2M	12B
1404/05/18	7,740	7,740	7,970	7,860	1.55	165	1M	12B
1404/05/15	7,520	7,520	7,890	7,740	0.91	589	2M	18B
1404/05/14	7,930	7,550	7,950	7,670	(0.65)	425	3M	21B
1404/05/13	7,520	7,520	7,960	7,720	(0.39)	269	2M	12B
1404/05/12	7,850	7,620	7,860	7,750	(1.27)	468	4M	32B
1404/05/11	7,970	7,760	7,970	7,850	(1.75)	606	3M	26B
1404/05/08	7,840	7,840	7,840	7,990	(1.11)	57	660K	5B
1404/05/07	7,900	7,900	7,900	8,080	(0.74)	44	425K	3B
1404/05/06	8,250	7,970	8,250	8,140	(0.85)	85	558K	4B
1404/05/05	8,340	8,070	8,390	8,210	0.74	395	3M	25B
1404/05/04	8,280	8,120	8,320	8,150	0.37	319	1M	10B
1404/05/01	8,130	8,020	8,320	8,120	(1.69)	822	4M	31B
1404/04/31	8,160	8,130	8,500	8,260	(1.43)	782	4M	31B
1404/04/30	8,530	8,320	8,540	8,380	0.96	207	1M	9B
1404/04/29	8,300	8,270	8,300	8,300	2.98	255	4M	29B
1404/04/28	7,820	7,820	8,060	8,060	2.94	177	3M	23B
1404/04/25	7,910	7,750	7,930	7,830	1.42	513	3M	22B
1404/04/24	7,690	7,600	7,850	7,720	0.39	655	2M	19B
1404/04/23	7,750	7,540	7,800	7,690	0.13	654	2M	13B
1404/04/22	7,800	7,470	7,870	7,680	(0.26)	780	2M	16B
1404/04/21	7,950	7,520	7,980	7,700	(0.65)	1,279	3M	24B
1404/04/18	7,680	7,680	8,070	7,750	(2.02)	250	2M	16B
1404/04/17	8,150	7,840	8,150	7,910	(2.1)	167	1M	10B
1404/04/16	8,210	7,940	8,410	8,080	(1.22)	1,322	5M	38B
1404/04/11	8,140	8,140	8,610	8,180	(2.5)	3,151	23M	188B
1404/04/10	8,260	8,260	8,260	8,390	(1.41)	54	774K	6B
1404/04/09	8,440	8,440	8,440	8,510	(2.18)	55	1M	10B
1404/04/08	8,700	8,700	8,700	8,700	(2.9)	65	2M	16B
1404/04/07	8,940	8,940	8,940	8,960	(2.71)	55	1M	13B
1404/03/21	9,040	9,040	9,210	9,210	2.91	328	5M	43B
1404/03/20	9,000	8,780	9,040	8,950	1.94	322	2M	16B
1404/03/19	9,170	8,680	9,170	8,780	(1.79)	506	3M	22B
1404/03/18	9,050	8,830	9,190	8,940	(1.76)	1,592	3M	27B
1404/03/17	9,450	9,070	9,490	9,100	(2.67)	1,686	2M	20B
1404/03/13	9,790	9,310	9,790	9,350	(2.5)	1,263	2M	22B
1404/03/12	9,640	9,420	9,830	9,590	(0.52)	862	2M	18B
1404/03/11	10,180	9,620	10,180	9,640	(2.72)	1,040	3M	31B
1404/03/10	9,920	9,790	9,920	9,910	2.80	517	4M	37B
1404/03/07	9,450	9,380	9,650	9,640	2.88	270	5M	44B
1404/03/06	9,220	9,220	9,380	9,370	2.85	323	3M	26B
1404/03/05	9,290	9,010	9,380	9,110	(1.83)	782	2M	20B
1404/03/04	9,800	9,240	9,800	9,280	(2.52)	888	3M	27B
1404/03/03	9,500	9,430	9,680	9,520	0.63	735	2M	20B
1404/02/31	9,720	9,430	9,720	9,460	(2.67)	1,310	3M	26B
1404/02/30	9,730	9,660	10,110	9,720	(2.31)	1,327	2M	23B
1404/02/29	10,200	9,900	10,400	9,950	(2.45)	1,004	6M	56B
1404/02/28	10,350	10,100	10,380	10,200	(1.45)	796	5M	47B
1404/02/27	10,390	10,200	10,520	10,350	(0.38)	806	4M	41B
1404/02/24	10,330	10,230	10,540	10,390	0.39	468	3M	28B
1404/02/23	10,190	10,190	10,420	10,350	1.77	752	3M	29B
1404/02/22	10,180	10,010	10,180	10,170	2.83	666	4M	43B
1404/02/21	9,940	9,840	10,160	9,890	(2.47)	715	3M	35B
1404/02/20	9,930	9,930	10,350	10,140	(0.78)	167	661K	7B
1404/02/14	11,270	11,030	11,360	11,230	1.81	808	4M	44B
1404/02/13	10,930	10,930	11,250	11,030	(2.04)	1,255	6M	71B
1404/02/10	11,260	11,060	11,260	11,260	2.93	229	5M	61B
1404/02/09	10,680	10,610	10,960	10,940	2.72	733	6M	62B
1404/02/08	10,940	10,580	10,940	10,650	0.09	841	3M	37B
1404/02/07	10,450	10,390	11,010	10,640	(0.65)	843	6M	62B
1404/02/06	10,830	10,440	10,830	10,710	1.81	722	8M	86B
1404/02/03	10,630	10,110	10,630	10,520	1.84	657	7M	72B
1404/02/02	10,420	9,830	10,420	10,330	2.08	678	9M	98B
1404/02/01	10,120	10,120	10,120	10,120	2.95	230	3M	26B
1404/01/31	9,870	9,870	9,870	9,830	2.50	100	1M	14B
1404/01/30	9,370	9,240	9,630	9,590	2.57	554	9M	86B
1404/01/27	9,240	9,240	9,760	9,350	(1.79)	1,427	11M	106B
1404/01/26	9,520	9,520	9,820	9,520	(2.96)	624	4M	38B
1404/01/25	10,300	9,700	10,300	9,810	(1.9)	1,190	13M	130B
1404/01/24	9,550	9,550	10,010	10,000	2.88	1,438	21M	208B
1404/01/23	9,640	9,640	9,640	9,720	(2.11)	116	1M	10B
1404/01/20	10,170	9,920	10,300	9,930	(2.84)	217	3M	26B
1404/01/19	10,170	10,170	10,530	10,220	(2.48)	1,620	16M	161B
1404/01/18	10,320	10,320	10,320	10,480	(1.41)	59	637K	7B
1404/01/17	10,480	10,480	10,480	10,630	(1.57)	90	738K	8B
1404/01/16	10,700	10,700	10,700	10,800	(2.09)	136	929K	10B
1404/01/10	11,700	11,020	11,700	11,030	(2.9)	255	2M	21B
1403/12/05	118,000	115,100	121,750	121,600	2.83	934	1M	161B
1403/12/04	123,900	117,600	124,000	118,250	(2.43)	550	586K	69B
1403/12/01	121,200	119,800	126,500	121,200	(1.42)	500	352K	43B
1403/11/30	124,750	120,100	126,350	122,950	(0.45)	346	199K	24B
1403/11/29	122,900	122,900	128,950	123,500	(2.53)	452	714K	88B
1403/11/28	127,450	126,550	127,450	126,700	(2.87)	1,630	599K	76B
1403/11/27	134,000	130,050	134,000	130,450	(2.69)	678	359K	47B
1403/11/23	138,900	133,150	139,000	134,050	(2.33)	1,348	713K	96B
1403/11/21	134,000	134,000	139,950	137,250	(0.36)	1,864	521K	72B
1403/11/17	137,750	135,750	137,800	137,750	2.95	370	364K	50B
1403/11/16	134,250	131,000	136,750	133,800	0.75	180	86K	12B
1403/11/15	132,150	132,000	134,450	132,800	(0.04)	206	87K	12B
1403/11/14	130,050	129,550	134,150	132,850	0.26	274	92K	12B
1403/11/13	135,350	132,450	138,350	132,500	(2.93)	194	653K	86B
1403/11/10	134,900	134,000	138,400	136,500	1.37	337	194K	26B
1403/11/08	134,400	133,950	136,650	134,650	(0.85)	224	171K	23B
1403/11/07	136,750	130,250	136,750	135,800	2.26	334	206K	28B
1403/11/06	132,800	132,150	132,800	132,800	2.99	329	369K	49B
1403/11/03	127,850	127,850	128,950	128,950	3.00	115	203K	26B
1403/11/02	123,300	121,250	128,000	125,200	0.20	332	285K	36B
1403/11/01	127,000	124,250	129,000	124,950	(2.42)	379	535K	67B
1403/10/30	127,450	127,450	131,550	128,050	(2.51)	369	606K	78B
1403/10/29	133,100	131,350	133,100	131,350	(2.99)	232	626K	82B
1403/10/26	141,900	135,050	141,900	135,400	(2.73)	515	821K	111B
1403/10/24	139,200	139,200	142,300	139,200	(3.0)	1,300	1M	152B
1403/10/23	143,500	143,500	143,500	143,500	(2.97)	103	100K	14B
1403/10/22	154,800	145,800	154,800	147,900	(1.6)	349	344K	51B
1403/10/19	150,900	146,550	150,900	150,300	2.56	703	886K	133B
1403/10/18	146,600	145,000	146,600	146,550	2.95	782	1M	214B
1403/10/17	138,950	138,950	142,550	142,350	2.85	715	1M	213B
1403/10/16	138,950	134,850	138,950	138,400	2.56	528	965K	134B
1403/10/15	134,950	132,650	134,950	134,950	2.98	182	563K	76B
1403/10/12	127,850	125,500	131,300	131,050	2.78	668	751K	98B
1403/10/11	123,550	121,600	127,850	127,500	2.70	411	421K	54B
1403/10/10	126,000	123,300	128,900	124,150	(2.32)	231	304K	38B
1403/10/09	122,200	122,200	128,500	127,100	1.52	196	139K	18B
1403/10/08	120,000	120,000	125,350	125,200	2.88	297	546K	68B
1403/10/05	119,150	117,700	124,100	121,700	1.00	381	436K	53B
1403/10/04	119,050	118,950	122,500	120,500	0.96	336	647K	78B
1403/10/03	121,200	118,500	122,600	119,350	0.08	167	189K	23B
1403/10/02	121,250	116,500	121,250	119,250	1.10	205	193K	23B
1403/10/01	118,550	116,100	118,600	117,950	2.43	219	239K	28B
1403/09/28	114,000	113,700	120,650	115,150	(1.75)	326	267K	31B
1403/09/27	117,550	117,150	120,700	117,200	(2.94)	205	240K	28B
1403/09/26	124,400	120,200	126,200	120,750	(2.54)	340	283K	34B
1403/09/25	124,450	122,000	124,450	123,900	2.52	276	418K	52B
1403/09/24	119,950	119,950	120,850	120,850	2.98	74	355K	43B
1403/09/21	122,500	116,000	122,500	117,350	(1.72)	255	146K	17B
1403/09/20	125,200	118,900	125,200	119,400	(2.57)	360	238K	28B
1403/09/19	121,000	121,000	122,650	122,550	2.90	198	327K	40B
1403/09/18	119,000	117,500	121,800	119,100	(1.65)	159	110K	13B
1403/09/17	127,200	120,550	127,200	121,100	(2.54)	217	153K	18B
1403/09/14	127,500	123,100	128,000	124,250	(2.05)	298	191K	24B
1403/09/13	129,550	125,000	129,550	126,850	0.83	266	160K	20B
1403/09/12	125,800	122,600	125,800	125,800	2.99	147	343K	43B
1403/09/11	122,850	119,100	122,850	122,150	2.39	238	299K	37B
1403/09/10	119,350	115,600	119,350	119,300	2.93	314	243K	29B
1403/09/07	115,000	110,500	116,000	115,900	2.89	815	331K	38B
1403/09/06	112,750	110,000	112,750	112,650	2.88	456	968K	109B
1403/09/05	109,500	109,500	109,500	109,500	2.96	161	174K	19B
1403/09/04	104,200	104,200	107,250	106,350	2.11	554	473K	50B
1403/09/03	103,000	101,400	106,950	104,150	(0.33)	514	271K	28B
1403/08/30	105,100	104,400	105,100	104,500	(2.88)	321	328K	34B
1403/08/29	109,350	105,100	109,950	107,600	(0.6)	235	96K	10B
1403/08/28	107,700	104,850	109,450	108,250	0.19	410	217K	23B
1403/08/27	108,000	106,350	109,300	108,050	1.79	232	234K	25B
1403/08/26	106,350	104,300	106,350	106,150	2.76	494	213K	23B
1403/08/23	99,100	99,100	104,250	103,300	2.02	297	176K	18B
1403/08/22	103,650	98,200	103,650	101,250	0.05	220	117K	12B
1403/08/21	101,200	101,200	101,200	101,200	2.95	78	162K	16B
1403/08/20	98,500	98,500	98,500	98,300	2.77	167	148K	15B
1403/08/19	97,450	97,150	97,450	95,650	1.06	83	55K	5B
1403/08/16	95,500	92,400	96,650	94,650	0.85	216	191K	18B
1403/08/15	96,300	93,750	96,300	93,850	0.37	99	61K	6B
1403/08/14	90,500	90,500	96,000	93,500	0.27	188	223K	21B
1403/08/13	97,900	93,250	97,900	93,250	(2.97)	141	200K	19B
1403/08/12	95,400	93,000	98,350	96,100	0.63	149	90K	9B
1403/08/09	96,000	92,700	97,950	95,500	0.37	117	76K	7B
1403/08/08	96,150	93,650	96,150	95,150	1.87	191	254K	24B
1403/08/07	93,400	93,400	93,400	93,400	2.98	109	177K	16B
1403/08/06	91,950	91,950	91,950	90,700	1.57	28	90K	8B
1403/08/05	89,300	89,300	89,300	89,300	3.00	109	520K	46B
1403/08/02	85,900	85,900	88,250	86,700	(2.09)	165	117K	10B
1403/08/01	92,950	87,650	92,950	88,550	(1.99)	391	370K	33B
1403/07/30	90,000	89,600	92,250	90,350	(2.11)	244	178K	16B
1403/07/29	95,200	92,250	97,550	92,300	(2.94)	294	315K	29B
1403/07/28	97,900	95,050	98,000	95,100	(2.91)	197	235K	22B
1403/07/25	97,900	94,600	98,450	97,950	2.46	204	310K	30B
1403/07/24	95,550	95,450	97,950	95,600	(2.85)	209	202K	19B
1403/07/23	98,600	98,350	99,100	98,400	(2.91)	243	162K	16B
1403/07/22	101,600	101,350	103,000	101,350	(2.97)	861	678K	69B
1403/07/21	103,950	103,800	108,550	104,450	(2.38)	719	559K	58B
1403/07/18	106,600	106,600	108,650	107,000	(0.6)	2,112	691K	74B
1403/07/17	107,650	107,650	107,700	107,650	(0.97)	643	1M	123B
1403/07/16	107,700	107,700	107,700	108,700	(0.05)	13	4K	457M
1403/07/15	107,800	107,800	107,800	108,750	(0.09)	10	15K	2B
1403/07/14	107,800	107,800	107,800	108,850	0.0	11	3K	314M
1403/07/11	108,850	108,850	108,850	108,850	(0.96)	22	134K	15B
1403/07/10	108,950	108,950	108,950	109,900	(0.14)	25	16K	2B
1403/07/09	110,050	110,050	110,050	110,050	(0.99)	95	305K	34B
1403/07/08	110,200	110,200	110,200	111,150	(0.13)	30	15K	2B
1403/07/07	110,350	110,350	110,350	111,300	(0.13)	17	16K	2B
1403/07/04	111,400	108,000	114,400	111,450	0.18	307	197K	22B
1403/07/03	111,400	108,700	111,400	111,250	2.82	402	581K	65B
1403/07/02	108,200	108,000	108,200	108,200	3.00	452	927K	100B
1403/07/01	103,300	100,100	105,250	105,050	2.79	218	436K	46B
1403/06/28	101,000	100,000	103,400	102,200	1.79	536	406K	41B
1403/06/27	101,850	99,850	102,000	100,400	(0.1)	374	154K	16B
1403/06/26	101,800	99,950	102,000	100,500	0.05	268	164K	16B
1403/06/25	99,800	98,150	101,000	100,450	0.50	440	154K	15B
1403/06/24	99,800	99,500	100,600	99,950	0.60	383	117K	12B
1403/06/21	99,000	98,700	99,950	99,350	0.91	317	165K	16B
1403/06/20	98,900	97,400	99,250	98,450	(0.05)	187	63K	6B
1403/06/19	96,950	96,950	99,250	98,500	2.18	188	156K	15B
1403/06/18	95,100	95,100	96,800	96,400	(0.36)	101	127K	12B
1403/06/17	95,100	95,000	96,300	96,750	(0.67)	138	62K	6B
1403/06/13	99,000	96,200	99,000	97,400	(0.76)	219	121K	12B
1403/06/11	101,450	98,000	101,450	98,150	(1.8)	336	353K	35B
1403/06/10	100,500	99,000	100,600	99,950	0.40	234	125K	13B
1403/06/07	98,950	98,950	102,450	99,550	(1.39)	792	504K	50B
1403/06/06	101,200	99,900	101,200	100,950	1.71	708	258K	26B
1403/06/05	99,000	99,000	99,600	99,250	1.64	170	132K	13B
1403/06/03	97,750	96,400	97,750	97,650	1.88	130	151K	15B
1403/05/31	95,800	95,700	95,850	95,850	1.97	218	225K	22B
1403/05/30	94,050	93,200	94,050	94,000	1.90	186	264K	25B
1403/05/29	92,250	92,250	92,250	92,250	1.99	72	311K	29B
1403/05/28	90,950	90,950	90,950	90,450	1.40	24	120K	11B
1403/05/27	89,700	89,700	89,700	89,200	1.42	55	122K	11B
1403/05/24	88,550	88,550	88,550	87,950	0.29	30	54K	5B
1403/05/23	87,600	87,300	89,000	87,700	(0.51)	191	295K	26B
1403/05/22	88,150	87,000	88,150	88,150	0.97	122	371K	33B
1403/05/21	87,850	87,850	87,850	87,300	0.34	26	65K	6B
1403/05/20	87,650	87,650	87,650	87,000	0.23	30	38K	3B
1403/05/16	86,000	85,850	87,550	86,800	0.12	96	110K	10B
1403/05/15	88,000	86,300	88,000	86,700	(0.52)	634	267K	23B
1403/05/14	86,350	86,300	87,300	87,150	0.81	151	127K	11B
1403/05/13	87,300	85,600	90,000	86,450	(3.52)	486	221K	19B
1403/05/10	88,950	88,950	94,650	89,600	(5.29)	213	306K	27B
1403/05/09	94,100	92,750	96,750	94,600	(1.25)	210	202K	19B
1403/05/08	98,600	93,950	100,000	95,800	(4.1)	795	240K	23B
1403/05/06	104,200	98,050	104,200	99,900	1.47	327	306K	31B
1403/05/03	95,000	94,200	99,300	98,450	5.07	270	436K	43B
1403/05/02	93,900	92,000	94,950	93,700	3.08	277	480K	45B
1403/05/01	90,900	88,500	90,900	90,900	5.94	189	1M	95B
1403/04/31	89,500	84,550	89,500	85,800	(4.4)	183	131K	11B
1403/04/30	91,200	89,000	91,200	89,750	(1.05)	109	32K	3B
1403/04/27	93,000	89,000	95,000	90,700	(3.05)	126	54K	5B
1403/04/24	93,000	92,150	95,000	93,550	(0.37)	55	23K	2B
1403/04/23	93,000	92,750	95,050	93,900	(3.79)	177	119K	11B
1403/04/20	102,000	95,500	102,000	97,600	(1.91)	71	49K	5B
1403/04/19	95,000	95,000	101,850	99,500	1.22	139	81K	8B
1403/04/18	102,000	96,500	102,000	98,300	(4.24)	245	110K	11B
1403/04/17	104,500	100,000	104,500	102,650	4.11	203	136K	14B
1403/04/16	98,600	98,600	98,600	98,600	5.96	28	77K	8B
1403/04/13	93,000	92,850	93,500	93,050	1.03	68	73K	7B
1403/04/12	88,900	88,900	93,550	92,100	2.22	138	62K	6B
1403/04/11	88,000	88,000	90,400	90,100	5.63	157	260K	23B
1403/04/10	90,000	84,500	90,000	85,300	(5.06)	203	627K	53B
1403/04/09	85,100	85,100	94,000	89,850	0.73	91	84K	8B
1403/04/06	89,200	88,150	89,250	89,200	1.94	105	113K	10B
1403/04/04	87,650	86,950	87,650	87,500	1.80	87	40K	3B
1403/04/03	86,300	85,150	87,100	85,950	0.59	337	163K	14B
1403/04/02	85,050	84,900	87,450	85,450	(1.33)	656	117K	10B
1403/03/30	87,000	86,050	87,850	86,600	0.52	166	77K	7B
1403/03/29	85,400	85,400	88,350	86,150	(1.09)	226	80K	7B
1403/03/27	87,100	87,100	87,100	87,100	(1.97)	62	95K	8B
1403/03/26	90,000	88,550	90,000	88,850	(1.66)	87	184K	16B
1403/03/23	93,600	90,000	93,600	90,350	(1.58)	534	73K	7B
1403/03/22	91,850	91,650	95,350	91,800	(1.82)	107	121K	11B
1403/03/21	93,550	92,650	93,550	93,500	1.91	103	125K	12B
1403/03/20	91,350	91,250	94,000	91,750	(1.45)	207	182K	17B
1403/03/19	93,200	93,100	95,300	93,100	(2.0)	109	241K	22B
1403/03/16	93,900	93,650	95,900	95,000	(0.05)	90	59K	6B
1403/03/13	96,250	92,950	96,250	95,050	0.64	114	86K	8B
1403/03/12	94,500	92,150	94,500	94,450	1.94	156	331K	31B
1403/03/09	92,650	92,650	92,650	92,650	1.98	30	97K	9B
1403/03/08	90,850	90,850	90,850	90,850	1.96	56	276K	25B
1403/03/07	89,100	89,100	89,200	89,100	(1.98)	134	162K	14B
1403/03/06	90,900	90,900	92,350	90,900	(1.99)	74	51K	5B
1403/03/05	93,600	92,300	93,950	92,750	(0.91)	354	117K	11B
1403/03/01	95,600	92,800	95,600	93,600	(0.21)	86	56K	5B
1403/02/30	100,000	93,200	100,000	93,800	(5.4)	161	118K	11B
1403/02/29	102,000	98,100	102,000	99,150	(0.3)	97	39K	4B
1403/02/26	99,900	98,000	100,850	99,450	0.81	219	118K	12B
1403/02/25	99,950	95,500	99,950	98,650	1.65	150	150K	15B
1403/02/24	94,000	93,000	99,900	97,050	2.16	314	254K	25B
1403/02/23	95,200	92,300	98,800	95,000	(4.19)	676	601K	57B
1403/02/22	96,150	96,150	100,000	99,150	(0.45)	208	130K	13B
1403/02/16	110,100	106,550	112,950	108,300	(1.72)	735	691K	75B
1403/02/12	112,950	109,000	113,050	110,200	(1.74)	421	277K	31B
1403/02/11	114,400	111,000	114,450	112,150	(0.66)	207	227K	25B
1403/02/10	113,000	111,450	114,500	112,900	(0.48)	198	89K	10B
1403/02/09	118,250	111,350	118,250	113,450	(2.95)	535	283K	32B
1403/02/08	118,100	114,900	120,000	116,900	(3.19)	382	211K	25B
1403/02/05	121,000	118,750	121,400	120,750	0.79	249	151K	18B
1403/02/04	121,600	117,200	121,600	119,800	0.13	285	156K	19B
1403/02/03	116,950	116,900	120,700	119,650	3.50	361	292K	35B
1403/02/02	116,000	112,500	117,000	115,600	3.08	326	299K	35B
1403/02/01	108,500	107,750	115,150	112,150	4.13	227	168K	19B
1403/01/29	108,500	106,450	108,500	107,700	0.23	111	188K	20B
1403/01/28	107,450	107,450	108,450	107,450	(0.97)	178	328K	35B
1403/01/27	106,450	106,450	108,550	108,500	0.93	140	400K	43B
1403/01/26	107,500	107,500	107,500	107,500	(0.97)	97	214K	23B
1403/01/25	113,450	107,150	113,450	108,550	(3.51)	605	310K	34B
1403/01/21	114,450	111,550	114,450	112,500	0.31	378	108K	12B
1403/01/20	115,000	111,100	115,000	112,150	1.82	178	197K	22B
1403/01/19	116,000	107,900	116,000	110,150	(0.05)	222	262K	29B
1403/01/18	112,500	107,250	113,900	110,200	(3.08)	335	364K	40B
1403/01/15	114,500	111,250	117,000	113,700	0.66	251	318K	36B
1403/01/14	112,450	110,000	116,000	112,950	(3.05)	164	85K	10B
1403/01/11	113,650	113,650	116,900	116,500	(0.13)	169	109K	13B
1403/01/08	116,900	114,000	117,450	116,650	1.52	194	167K	20B
1403/01/07	119,400	112,750	119,400	114,900	0.52	201	127K	15B
1403/01/06	114,550	112,800	118,500	114,300	2.05	289	172K	20B
1403/01/05	111,500	111,100	112,100	112,000	6.87	351	318K	36B
1402/12/28	105,450	100,200	113,000	104,800	(2.15)	484	462K	48B
1402/12/27	111,700	105,150	111,700	107,100	(1.61)	373	258K	28B
1402/12/26	106,950	106,950	113,250	108,850	(2.51)	281	214K	23B
1402/12/23	106,600	106,600	113,000	111,650	0.63	243	252K	28B
1402/12/22	109,900	109,250	115,000	110,950	0.54	195	226K	25B
1402/12/21	111,850	107,150	114,400	110,350	(3.58)	640	435K	48B
1402/12/20	115,600	111,600	115,600	114,450	(0.52)	67	55K	6B
1402/12/16	120,000	112,100	120,000	115,050	(2.5)	237	109K	13B
1402/12/15	119,700	116,250	119,700	118,000	0.21	290	240K	28B
1402/12/14	118,500	115,700	118,500	117,750	1.07	378	413K	49B
1402/12/13	115,950	113,000	121,000	116,500	0.82	461	380K	44B
1402/12/12	114,250	113,150	116,000	115,550	1.85	298	199K	23B
1402/12/09	111,500	110,600	114,450	113,450	0.18	227	225K	25B
1402/12/08	113,750	111,250	114,100	113,250	0.76	275	249K	28B
1402/12/07	108,000	107,600	114,900	112,400	4.66	558	410K	46B
1402/12/05	107,000	105,050	108,550	107,400	(0.19)	254	174K	19B
1402/12/02	108,800	107,100	108,800	107,600	(0.19)	225	185K	20B
1402/12/01	105,800	105,800	108,750	107,800	(0.37)	251	169K	18B
1402/11/30	103,550	103,550	108,800	108,200	2.46	242	150K	16B
1402/11/29	106,350	103,500	107,650	105,600	1.15	174	123K	13B
1402/11/28	106,600	103,000	108,950	104,400	(1.32)	220	159K	17B
1402/11/25	103,550	103,550	108,800	105,800	(0.66)	211	215K	23B
1402/11/24	108,850	105,750	108,850	106,500	(1.48)	245	195K	21B
1402/11/23	108,500	106,250	111,400	108,100	2.03	379	267K	29B
1402/11/21	102,700	100,250	107,500	105,950	4.38	642	915K	97B
1402/11/18	99,500	99,500	102,500	101,500	1.05	260	334K	34B
1402/11/17	100,050	100,000	102,700	100,450	0.10	166	242K	24B
1402/11/16	101,100	99,900	102,600	100,350	(1.47)	192	186K	19B
1402/11/15	102,150	101,100	102,600	101,850	(0.34)	135	112K	11B
1402/11/14	103,650	101,550	103,800	102,200	0.29	167	155K	16B
1402/11/11	99,700	99,700	103,300	101,900	(0.59)	281	220K	22B
1402/11/10	101,000	101,000	103,050	102,500	1.79	311	294K	30B
1402/11/09	101,200	97,450	102,950	100,700	(1.61)	386	555K	56B
1402/11/08	103,300	100,900	103,350	102,350	0.24	503	532K	54B
1402/11/07	101,000	100,550	104,600	102,100	0.20	377	355K	36B
1402/11/04	101,950	99,850	103,100	101,900	0.15	423	481K	49B
1402/11/03	103,000	100,150	103,400	101,750	(1.02)	533	480K	49B
1402/11/02	100,300	100,300	103,750	102,800	0.64	473	468K	48B
1402/11/01	100,600	99,700	104,050	102,150	0.49	507	574K	59B
1402/10/30	96,200	96,200	103,750	101,650	4.04	1,020	1M	141B
1402/10/27	98,350	96,800	98,350	97,700	0.26	269	266K	26B
1402/10/26	98,550	96,050	98,850	97,450	(1.07)	286	213K	21B
1402/10/25	98,400	96,500	99,000	98,500	1.18	289	210K	21B
1402/10/24	97,000	95,950	99,000	97,350	0.78	470	399K	39B
1402/10/23	98,700	96,200	98,700	96,600	(0.26)	229	183K	18B
1402/10/20	96,100	94,700	99,000	96,850	1.95	410	367K	36B
1402/10/19	98,800	93,300	98,800	95,000	(1.66)	261	150K	14B
1402/10/18	92,550	92,550	98,850	96,600	2.11	431	264K	26B
1402/10/17	92,250	91,950	95,350	94,600	0.96	445	401K	38B
1402/10/16	93,000	92,050	95,550	93,700	0.97	381	468K	44B
1402/10/13	90,600	90,600	93,500	92,800	1.31	226	259K	24B
1402/10/12	91,000	88,300	93,400	91,600	3.74	376	365K	33B
1402/10/11	89,900	87,100	89,900	88,300	(1.94)	300	154K	14B
1402/10/10	88,750	88,200	92,250	90,050	(1.58)	291	178K	16B
1402/10/09	90,550	89,650	93,300	91,500	3.57	569	424K	39B
1402/10/06	83,450	83,450	89,900	88,350	5.12	803	1M	128B
1402/10/05	84,500	83,650	85,900	84,050	0.30	230	279K	23B
1402/10/04	83,800	83,100	85,000	83,800	(0.24)	170	222K	19B
1402/10/03	84,550	83,550	84,550	84,000	(0.65)	206	213K	18B
1402/10/02	83,900	83,900	85,500	84,550	(0.12)	202	203K	17B
1402/09/29	85,050	83,800	85,700	84,650	(0.41)	155	358K	30B
1402/09/28	86,000	84,400	86,000	85,000	(1.05)	139	112K	9B
1402/09/27	84,100	84,050	86,400	85,900	0.35	248	316K	27B
1402/09/25	84,700	83,550	86,650	85,600	1.84	177	236K	20B
1402/09/22	85,850	83,350	85,850	84,050	(0.77)	170	137K	12B
1402/09/21	85,750	83,050	85,950	84,700	(1.51)	197	210K	18B
1402/09/20	86,050	85,250	86,600	86,000	(0.06)	134	146K	13B
1402/09/19	85,000	84,450	86,900	86,050	(0.06)	198	253K	22B
1402/09/18	86,150	85,050	86,900	86,100	0.35	227	189K	16B
1402/09/15	86,000	84,750	86,200	85,800	(0.41)	175	154K	13B
1402/09/14	83,100	83,100	88,000	86,150	1.89	275	400K	34B
1402/09/13	84,000	83,050	85,050	84,550	2.61	395	429K	36B
1402/09/12	82,800	81,850	83,350	82,400	(1.14)	246	303K	25B
1402/09/11	82,150	82,150	84,000	83,350	0.48	299	446K	37B
1402/09/08	84,250	82,150	84,250	82,950	1.10	128	98K	8B
1402/09/07	83,500	81,600	83,800	82,050	(1.08)	96	155K	13B
1402/09/06	84,650	82,300	84,650	82,950	(1.19)	157	131K	11B
1402/09/05	83,900	82,000	84,950	83,950	2.19	141	148K	12B
1402/09/04	81,850	81,200	83,450	82,150	(0.18)	143	101K	8B
1402/09/01	83,950	82,000	83,950	82,300	0.18	70	143K	12B
1402/08/30	82,500	81,400	84,200	82,150	(1.08)	184	202K	17B
1402/08/29	83,000	82,600	84,400	83,050	(1.54)	167	118K	10B
1402/08/28	85,200	83,250	85,200	84,350	(0.94)	144	159K	13B
1402/08/27	85,500	84,750	85,850	85,150	0.47	200	157K	13B
1402/08/24	84,200	84,100	85,500	84,750	0.30	138	121K	10B
1402/08/23	84,250	84,200	85,500	84,500	(0.76)	169	196K	17B
1402/08/22	85,600	84,300	85,600	85,150	(0.06)	133	97K	8B
1402/08/21	84,400	83,200	85,900	85,200	1.01	199	240K	20B
1402/08/20	81,500	81,500	85,900	84,350	(0.41)	202	255K	22B
1402/08/17	84,450	84,050	85,650	84,700	(1.11)	217	223K	19B
1402/08/16	86,000	84,650	86,350	85,650	0.59	248	165K	14B
1402/08/15	85,500	84,850	86,400	85,150	(0.35)	355	833K	71B
1402/08/14	87,000	84,000	87,000	85,450	0.71	323	399K	34B
1402/08/13	82,950	82,950	85,750	84,850	3.98	305	360K	31B
1402/08/10	79,250	79,250	83,000	81,600	0.74	295	259K	21B
1402/08/09	83,150	80,000	83,500	81,000	(2.99)	306	328K	27B
1402/08/08	82,900	82,250	84,500	83,500	1.15	387	363K	30B
1402/08/07	80,400	80,400	82,850	82,550	6.58	536	1M	101B
1402/08/06	78,150	76,450	78,150	77,450	(4.97)	256	249K	19B
1402/08/03	78,300	78,100	82,850	81,500	3.36	336	306K	25B
1402/08/02	78,900	76,100	80,200	78,850	(1.25)	355	585K	46B
1402/08/01	81,000	78,700	83,800	79,850	(5.22)	1,232	1M	103B
1402/07/30	83,950	83,600	85,000	84,250	1.32	209	155K	13B
1402/07/29	81,050	81,050	83,750	83,150	1.34	170	175K	15B
1402/07/26	79,650	79,400	83,250	82,050	0.37	345	342K	28B
1402/07/25	81,900	80,600	82,700	81,750	1.55	181	187K	15B
1402/07/24	79,100	79,000	81,450	80,500	1.19	173	166K	13B
1402/07/23	80,200	79,050	80,200	79,550	(0.19)	152	210K	17B
1402/07/22	80,250	78,950	81,000	79,700	(2.57)	186	221K	18B
1402/07/19	81,200	80,400	82,550	81,800	1.74	181	414K	34B
1402/07/18	79,900	78,250	81,600	80,400	2.62	213	232K	19B
1402/07/17	78,000	77,000	80,500	78,350	(1.14)	337	663K	52B
1402/07/16	80,000	78,050	80,600	79,250	(3.41)	352	466K	37B
1402/07/15	82,350	80,350	83,250	82,050	0.31	261	488K	40B
1402/07/12	81,150	80,050	82,750	81,800	0.25	207	257K	21B
1402/07/10	81,700	80,250	82,850	81,600	0.43	222	466K	38B
1402/07/09	80,200	80,200	82,900	81,250	(2.64)	260	305K	25B
1402/07/08	85,200	81,400	86,300	83,450	(0.42)	645	667K	56B
1402/07/05	81,000	80,450	84,650	83,800	5.87	1,120	2M	138B
1402/07/04	78,850	77,750	80,000	79,150	(0.88)	193	264K	21B
1402/07/03	79,100	76,850	80,950	79,850	0.31	258	292K	23B
1402/07/01	78,900	77,800	80,800	79,600	2.78	315	352K	28B
1402/06/29	77,000	75,650	79,000	77,450	0.91	249	266K	21B
1402/06/28	77,100	75,600	77,400	76,750	(0.45)	217	238K	18B
1402/06/27	78,400	76,000	78,400	77,100	1.45	448	543K	42B
1402/06/26	71,650	71,650	76,150	76,000	6.74	418	3M	200B
1402/06/22	70,100	70,100	72,000	71,200	0.28	189	230K	16B
1402/06/21	70,350	70,350	71,800	71,000	0.71	82	81K	6B
1402/06/20	69,750	69,700	71,650	70,500	0.43	134	134K	9B
1402/06/19	71,000	69,950	71,300	70,200	(1.27)	222	238K	17B
1402/06/18	71,450	70,500	72,400	71,100	(2.13)	184	166K	12B
1402/06/14	72,000	71,500	73,650	72,650	(0.48)	242	349K	25B
1402/06/13	73,950	71,150	73,950	73,000	1.25	192	380K	28B
1402/06/12	70,500	70,500	72,850	72,100	0.70	172	165K	12B
1402/06/11	70,600	70,550	72,500	71,600	0.92	160	115K	8B
1402/06/08	70,400	70,400	71,500	70,950	(0.07)	226	272K	19B
1402/06/07	73,550	70,050	73,550	71,000	(2.47)	272	303K	22B
1402/06/06	71,500	71,500	74,450	72,800	(0.41)	331	308K	22B
1402/06/05	73,000	72,000	73,700	73,100	1.46	388	642K	47B
1402/06/04	71,000	70,800	72,950	72,050	3.30	326	446K	32B
1402/06/01	69,700	69,300	70,750	69,750	0.65	115	97K	7B
1402/05/31	70,400	68,900	70,400	69,300	(1.21)	166	128K	9B
1402/05/30	69,900	69,200	70,550	70,150	1.30	152	216K	15B
1402/05/29	71,000	68,300	71,000	69,250	0.22	177	150K	10B
1402/05/28	71,000	68,750	71,550	69,100	(1.14)	167	114K	8B
1402/05/25	70,050	69,450	71,650	69,900	0.29	144	69K	5B
1402/05/24	72,500	68,500	72,500	69,700	(2.52)	322	236K	16B
1402/05/23	71,000	71,000	74,200	71,500	(0.9)	211	263K	19B
1402/05/22	72,150	70,050	74,450	72,150	(0.21)	255	279K	20B
1402/05/21	77,000	72,100	77,000	72,300	(6.71)	596	3M	234B
1402/05/18	76,800	75,100	78,900	77,500	2.51	284	710K	55B
1402/05/17	77,000	74,400	77,050	75,600	(2.95)	148	146K	11B
1402/05/16	73,750	73,750	78,950	77,900	1.56	267	573K	45B
1402/05/15	74,350	74,300	78,350	76,700	3.30	233	534K	41B
1402/05/14	71,100	71,100	76,350	74,250	1.23	294	678K	50B
1402/05/10	73,300	72,100	74,450	73,350	0.89	195	211K	15B
1402/05/09	71,650	71,300	74,000	72,700	2.54	192	233K	17B
1402/05/08	71,950	69,850	72,300	70,900	(3.41)	422	448K	32B
1402/05/07	72,450	72,300	75,000	73,400	1.38	253	284K	21B
1402/05/04	74,700	71,700	74,700	72,400	(3.27)	504	773K	56B
1402/05/03	78,550	73,650	78,550	74,850	(1.51)	337	362K	27B
1402/05/02	75,100	74,900	78,500	76,000	1.20	282	449K	34B
1402/05/01	73,100	73,100	76,900	75,100	(2.53)	378	524K	39B
1402/04/31	76,000	74,800	79,600	77,050	(4.17)	639	1M	80B
1402/04/28	79,700	77,100	82,650	80,400	3.74	447	816K	66B
1402/04/27	77,700	75,550	78,300	77,500	5.87	421	785K	61B
1402/04/26	74,400	71,300	76,700	73,200	(3.87)	672	1M	92B
1402/04/25	78,000	75,500	79,000	76,150	(3.97)	455	900K	69B
1402/04/24	78,900	78,000	81,200	79,300	(2.22)	679	1M	101B
1402/04/21	78,450	78,400	84,950	81,100	(0.06)	776	854K	69B
1402/04/20	84,300	79,000	84,300	81,150	(1.52)	397	755K	61B
1402/04/19	83,500	81,100	83,500	82,400	(1.96)	320	309K	25B
1402/04/18	83,500	83,150	86,500	84,050	(1.18)	469	921K	77B
1402/04/17	87,050	83,550	88,450	85,050	(3.57)	809	1M	122B
1402/04/14	85,100	85,100	89,950	88,200	2.08	519	1M	102B
1402/04/13	84,400	84,050	88,400	86,400	3.72	598	835K	72B
1402/04/12	83,200	82,750	84,550	83,300	(0.48)	293	251K	21B
1402/04/11	84,800	82,050	84,800	83,700	1.33	372	562K	47B
1402/04/10	81,400	81,400	83,100	82,600	0.61	241	491K	41B
1402/04/07	80,700	80,300	83,250	82,100	(2.2)	299	466K	38B
1402/04/06	84,000	81,900	85,900	83,950	0.54	426	1M	85B
1402/04/05	80,200	80,150	86,000	83,500	2.71	563	734K	61B
1402/04/04	81,550	78,500	84,300	81,300	(2.11)	603	979K	80B
1402/04/03	85,850	81,800	87,600	83,050	(3.26)	523	305K	25B
1402/03/31	80,200	80,200	89,450	85,850	2.08	436	484K	42B
1402/03/30	82,050	82,050	86,450	84,100	4.08	289	389K	33B
1402/03/24	84,400	84,400	91,300	90,000	3.33	720	1M	92B
1402/03/23	86,000	86,000	89,750	87,100	2.65	359	431K	38B
1402/03/22	88,500	83,100	89,900	84,850	(3.47)	507	665K	56B
1402/03/21	87,000	86,350	89,950	87,900	(0.62)	536	639K	56B
1402/03/20	91,350	87,000	92,300	88,450	(4.43)	481	479K	42B
1402/03/17	94,800	90,600	95,850	92,550	(2.17)	772	1M	100B
1402/03/16	94,150	92,800	97,500	94,600	(0.94)	598	547K	52B
1402/03/13	92,900	92,900	96,200	95,500	3.13	612	782K	75B
1402/03/10	92,100	89,700	95,900	92,600	(2.27)	485	1M	101B
1402/03/09	95,800	92,700	97,400	94,750	1.34	645	774K	73B
1402/03/08	89,600	89,600	95,800	93,500	4.41	859	2M	165B
1402/03/07	92,000	87,100	93,350	89,550	1.02	945	2M	141B
1402/03/06	89,750	85,400	91,400	88,650	(0.34)	1,365	877K	78B
1402/03/03	89,150	88,000	90,900	88,950	(1.88)	513	483K	43B
1402/03/02	92,150	88,700	93,100	90,650	(1.09)	882	996K	90B
1402/03/01	91,850	89,200	92,500	91,650	2.29	978	839K	77B
1402/02/31	91,500	89,200	97,400	89,600	(6.57)	2,428	5M	452B
1402/02/30	96,200	90,400	102,000	95,900	0.31	972	1M	102B
1402/02/27	97,800	93,500	97,800	95,600	3.30	778	649K	62B
1402/02/25	88,200	88,200	94,250	92,550	4.99	676	1M	93B
1402/02/24	82,750	82,750	88,950	88,150	6.01	554	1M	102B
1402/02/23	88,300	81,600	88,300	83,150	(5.03)	674	861K	72B
1402/02/20	91,300	83,250	92,600	87,550	0.0	688	1M	95B
1402/02/19	83,600	83,600	92,000	87,550	(2.56)	853	1M	109B
1402/02/18	89,700	89,650	92,000	89,850	(6.75)	480	886K	80B
1402/02/17	102,600	95,450	102,600	96,350	(6.37)	637	1M	115B
1402/02/16	101,400	99,200	106,000	102,900	3.47	1,295	2M	167B
1402/02/13	98,800	95,350	101,700	99,450	4.63	1,297	1M	110B
1402/02/12	92,550	90,600	96,800	95,050	5.03	1,276	2M	198B
1402/02/11	93,000	89,100	93,250	90,500	(2.06)	1,142	1M	121B
1402/02/10	97,450	90,350	97,450	92,400	(2.89)	1,594	2M	179B
1402/02/09	92,800	91,000	97,300	95,150	3.71	849	1M	98B
1402/02/06	87,350	87,350	94,600	91,750	(0.81)	996	1M	113B
1402/02/05	95,200	89,650	98,950	92,500	(4.0)	2,263	2M	224B
1402/02/04	99,000	95,000	101,500	96,350	(4.08)	1,364	1M	100B
1402/01/30	101,850	93,800	106,000	100,450	0.90	1,244	1M	131B
1402/01/29	96,500	94,650	101,800	99,550	4.51	986	811K	81B
1402/01/28	88,100	88,100	97,900	95,250	3.20	1,192	1M	110B
1402/01/27	96,000	89,000	96,350	92,300	0.65	1,505	1M	137B
1402/01/26	90,550	88,150	91,800	91,700	6.88	1,099	2M	181B
1402/01/22	82,500	79,100	87,250	85,800	5.21	1,386	2M	189B
1402/01/21	84,300	77,450	85,000	81,550	2.26	1,413	1M	118B
1402/01/20	77,450	75,000	80,000	79,750	6.62	1,879	4M	299B
1402/01/19	71,900	70,300	75,350	74,800	6.17	1,834	5M	344B
1402/01/16	68,750	68,500	71,600	70,450	0.71	1,454	2M	106B
1402/01/15	69,600	68,700	71,750	69,950	(1.13)	1,276	2M	113B
1402/01/14	70,300	69,400	71,900	70,750	0.78	889	1M	80B
1402/01/09	72,200	69,650	73,350	70,200	(6.21)	3,741	7M	477B
1402/01/08	75,800	73,450	76,150	74,850	0.34	602	574K	43B
1402/01/06	69,250	69,250	75,300	73,850	4.60	135	334K	25B
1402/01/05	68,650	68,650	71,850	70,600	0.57	516	754K	53B
1401/12/28	69,000	68,100	71,900	70,200	2.63	558	1M	86B
1401/12/27	66,800	66,800	69,650	68,400	1.03	585	997K	68B
1401/12/24	67,750	66,900	69,900	67,700	0.59	778	1M	87B
1401/12/23	67,400	67,000	68,600	67,300	(2.75)	742	399K	27B
1401/12/22	67,450	67,300	69,800	69,200	(0.22)	456	591K	41B
1401/12/21	70,500	66,950	70,750	69,350	2.82	419	592K	41B
1401/12/20	70,400	66,400	70,400	67,450	(2.74)	491	450K	30B
1401/12/16	70,850	68,250	70,850	69,350	(1.63)	402	420K	29B
1401/12/15	71,100	68,600	72,450	70,500	(0.28)	601	991K	70B
1401/12/14	69,800	68,050	72,500	70,700	2.02	586	1M	73B
1401/12/13	69,900	65,200	71,250	69,300	(0.65)	466	985K	68B
1401/12/10	69,350	68,150	70,900	69,750	4.03	649	1M	81B
1401/12/09	64,050	64,050	67,950	67,050	2.44	243	395K	26B
1401/12/08	69,000	64,250	69,000	65,450	(2.39)	461	1M	73B
1401/12/07	71,000	64,700	71,450	67,050	(3.59)	1,040	2M	156B
1401/12/06	68,150	67,850	72,150	69,550	3.11	816	1M	79B
1401/12/03	66,450	64,850	69,050	67,450	1.58	609	776K	52B
1401/12/02	66,700	64,000	69,950	66,400	(0.45)	610	952K	63B
1401/12/01	61,600	61,600	67,050	66,700	6.38	474	1M	99B
1401/11/30	61,500	61,500	63,700	62,700	2.37	306	290K	18B
1401/11/26	61,650	60,750	61,650	61,250	(1.37)	265	430K	26B
1401/11/25	63,150	61,650	63,500	62,100	(2.59)	463	807K	50B
1401/11/24	64,150	63,100	66,400	63,750	(2.3)	403	568K	36B
1401/11/23	67,800	64,700	67,800	65,250	(2.54)	349	538K	35B
1401/11/19	64,850	64,850	69,700	66,950	0.60	434	566K	38B
1401/11/18	64,600	64,600	67,900	66,550	0.45	383	737K	49B
1401/11/17	67,000	64,100	67,950	66,250	(3.28)	577	796K	53B
1401/11/16	70,300	66,200	71,450	68,500	(1.37)	562	971K	67B
1401/11/12	70,600	66,300	73,500	69,450	(1.56)	658	2M	112B
1401/11/11	68,850	68,700	71,500	70,550	3.14	703	1M	71B
1401/11/10	66,900	66,850	71,950	68,400	(4.8)	1,628	5M	335B
1401/11/09	72,650	70,700	75,950	71,850	(5.46)	429	1M	76B
1401/11/08	75,000	74,050	77,000	76,000	1.81	815	1M	77B
1401/11/05	75,300	71,250	77,450	74,650	2.19	1,209	2M	121B
1401/11/04	68,400	68,400	75,350	73,050	3.69	1,170	2M	139B
1401/11/03	68,450	68,450	71,850	70,450	4.06	829	2M	118B
1401/11/02	64,200	64,200	68,950	67,700	1.73	613	2M	129B
1401/11/01	68,000	65,150	68,000	66,550	1.22	732	1M	79B
1401/10/28	67,800	63,300	70,000	65,750	(3.31)	1,610	6M	420B
1401/10/27	67,750	66,200	69,400	68,000	4.62	1,058	2M	115B
1401/10/26	64,850	63,050	66,700	65,000	4.17	803	2M	103B
1401/10/24	61,250	60,150	64,600	62,400	1.96	884	2M	96B
1401/10/21	60,100	58,000	62,950	61,200	1.41	923	2M	116B
1401/10/20	58,500	56,500	61,450	60,350	5.05	1,221	3M	189B
1401/10/19	57,000	55,750	58,750	57,450	4.36	877	3M	148B
1401/10/18	54,550	53,550	56,850	55,050	3.28	939	2M	110B
1401/10/17	51,100	50,350	53,750	53,300	6.07	1,103	3M	141B
1401/10/14	47,100	45,250	51,100	50,250	5.13	1,382	3M	156B
1401/10/13	49,350	47,600	49,950	47,800	(6.55)	2,830	10M	463B
1401/10/12	52,200	49,450	53,850	51,150	(0.97)	1,191	2M	115B
1401/10/11	51,000	49,550	52,950	51,650	2.38	526	1M	67B
1401/10/10	47,000	46,950	52,800	50,450	2.02	716	2M	88B
1401/10/07	49,450	47,850	50,000	49,450	2.70	447	2M	75B
1401/10/05	47,700	47,100	48,950	48,150	3.44	547	1M	64B
1401/10/04	45,050	45,050	48,350	46,550	2.99	932	3M	131B
1401/10/03	44,500	44,100	46,450	45,200	2.61	619	1M	67B
1401/09/30	43,700	43,500	44,500	44,050	(1.12)	230	576K	25B
1401/09/29	44,200	43,750	44,850	44,550	0.68	188	489K	22B
1401/09/28	45,000	43,500	45,000	44,250	(0.67)	246	450K	20B
1401/09/27	42,650	42,650	44,900	44,550	1.71	301	802K	36B
1401/09/26	44,600	43,000	44,800	43,800	(1.57)	320	431K	19B
1401/09/23	42,500	42,500	45,250	44,500	2.42	564	1M	57B
1401/09/22	42,350	42,350	44,000	43,450	2.60	441	1M	52B
1401/09/21	42,650	41,650	42,650	42,350	2.05	484	894K	38B
1401/09/20	41,600	40,750	41,900	41,500	1.34	283	703K	29B
1401/09/19	40,150	40,050	42,000	40,950	0.86	356	875K	36B
1401/09/16	40,550	40,000	40,750	40,600	1.00	237	785K	32B
1401/09/15	40,400	39,450	40,500	40,200	(0.25)	193	515K	21B
1401/09/14	40,650	39,550	40,650	40,300	0.88	133	335K	14B
1401/09/13	40,450	39,350	40,450	39,950	(0.99)	179	299K	12B
1401/09/12	39,750	39,750	40,800	40,350	(0.49)	190	251K	10B
1401/09/09	40,750	39,900	40,750	40,550	1.00	115	332K	13B
1401/09/08	40,650	39,900	40,650	40,150	(0.86)	269	607K	24B
1401/09/07	40,500	39,600	40,800	40,500	0.62	145	329K	13B
1401/09/06	40,550	39,700	40,550	40,250	0.88	324	629K	25B
1401/09/05	39,000	39,000	40,150	39,900	0.13	107	394K	16B
1401/09/02	39,000	39,000	40,050	39,850	0.25	187	371K	15B
1401/09/01	40,000	39,000	40,100	39,750	(0.87)	201	593K	24B
1401/08/30	39,050	39,050	40,500	40,100	2.04	479	2M	69B
1401/08/29	39,000	38,500	40,450	39,300	(1.13)	529	2M	82B
1401/08/28	39,500	38,900	40,600	39,750	(0.25)	200	366K	15B
1401/08/25	40,000	38,700	40,500	39,850	0.50	361	966K	38B
1401/08/24	39,950	39,000	39,950	39,650	1.41	198	391K	15B
1401/08/23	38,500	37,800	39,450	39,100	2.09	232	439K	17B
1401/08/22	38,000	38,000	38,800	38,300	(0.39)	182	288K	11B
1401/08/21	39,150	38,150	39,300	38,450	(2.16)	247	323K	12B
1401/08/18	37,550	37,550	40,650	39,300	1.55	388	748K	29B
1401/08/17	37,400	37,400	40,000	38,700	3.06	378	913K	35B
1401/08/16	36,300	36,300	38,500	37,550	3.02	504	846K	32B
1401/08/15	36,500	36,200	37,050	36,450	(1.35)	260	668K	24B
1401/08/14	36,700	36,400	37,300	36,950	0.14	230	810K	30B
1401/08/11	34,250	34,250	37,400	36,900	2.07	123	430K	16B
1401/08/10	34,950	34,950	36,900	36,150	0.14	111	568K	21B
1401/08/09	36,000	34,900	36,450	36,100	(0.69)	237	1M	43B
1401/08/08	34,250	34,250	36,950	36,350	(0.14)	249	783K	28B
1401/08/07	34,000	34,000	36,950	36,400	3.70	132	322K	12B
1401/08/04	35,450	34,000	36,300	35,100	(1.13)	155	457K	16B
1401/08/03	35,200	35,150	35,850	35,500	(0.14)	94	94K	3B
1401/08/02	36,450	35,050	36,450	35,550	(0.14)	145	324K	12B
1401/08/01	35,600	35,050	36,700	35,600	(1.39)	118	156K	6B
1401/07/30	34,750	34,750	37,150	36,100	3.88	394	1M	47B
1401/07/27	33,900	33,900	35,200	34,750	(0.57)	133	225K	8B
1401/07/26	34,000	33,900	35,450	34,950	2.49	128	324K	11B
1401/07/25	34,250	33,700	34,450	34,100	0.15	144	556K	19B
1401/07/24	34,200	33,700	34,900	34,050	(1.3)	139	470K	16B
1401/07/23	34,800	34,000	35,300	34,500	(1.85)	152	320K	11B
1401/07/20	34,800	34,700	35,700	35,150	(0.42)	122	264K	9B
1401/07/19	34,800	34,800	35,900	35,300	0.43	116	169K	6B
1401/07/18	35,650	34,750	35,650	35,150	(1.13)	177	412K	14B
1401/07/17	35,250	34,650	36,000	35,550	(1.39)	166	534K	19B
1401/07/16	36,500	35,450	36,550	36,050	(1.9)	214	678K	24B
1401/07/12	36,450	35,700	37,050	36,750	0.41	169	678K	25B
1401/07/11	36,450	35,350	37,200	36,600	0.0	172	496K	18B
1401/07/10	37,150	35,150	37,150	36,600	(0.68)	216	723K	26B
1401/07/09	37,300	35,500	37,800	36,850	(1.34)	219	715K	26B
1401/07/06	36,350	36,350	37,950	37,350	0.67	300	2M	59B
1401/07/04	36,000	36,000	37,500	37,100	(1.72)	254	1M	46B
1401/07/02	38,550	36,400	38,550	37,750	(1.31)	275	1M	40B
1401/06/30	37,150	37,100	38,800	38,250	2.00	340	2M	57B
1401/06/29	37,550	33,900	38,400	37,500	3.31	419	2M	79B
1401/06/28	35,850	35,850	37,400	36,300	0.69	640	3M	93B
1401/06/27	36,200	35,600	36,900	36,050	(1.23)	203	942K	34B
1401/06/23	36,200	36,150	37,450	36,500	(1.48)	243	739K	27B
1401/06/22	37,050	35,500	38,050	37,050	0.27	782	3M	121B
1401/06/21	37,500	36,550	38,300	36,950	(0.67)	973	3M	102B
1401/06/20	37,250	36,650	38,250	37,200	2.76	807	4M	146B
1401/06/19	35,150	35,150	37,250	36,200	2.84	622	1M	46B
1401/06/16	35,100	35,050	35,400	35,200	0.28	169	547K	19B
1401/06/15	34,700	34,700	35,300	35,100	0.0	121	215K	8B
1401/06/14	34,700	34,700	35,300	35,100	0.86	512	792K	28B
1401/06/13	34,950	34,400	35,250	34,800	1.31	173	343K	12B
1401/06/12	35,350	34,250	35,350	34,350	(2.14)	174	493K	17B
1401/06/09	34,400	34,250	35,650	35,100	1.74	247	460K	16B
1401/06/08	34,050	34,050	35,200	34,500	0.88	146	206K	7B
1401/06/07	33,800	33,800	34,700	34,200	0.88	158	345K	12B
1401/06/06	33,800	33,750	34,200	33,900	0.0	151	381K	13B
1401/06/05	33,400	33,400	34,700	33,900	0.30	251	771K	26B
1401/06/02	33,450	33,450	34,350	33,800	0.0	196	312K	11B
1401/06/01	33,200	33,200	35,000	33,800	1.35	186	556K	19B
1401/05/31	33,400	33,150	33,950	33,350	(0.15)	138	197K	7B
1401/05/30	33,450	33,000	34,200	33,400	0.91	192	397K	13B
1401/05/29	34,100	33,000	34,100	33,100	0.15	179	455K	15B
1401/05/26	33,000	33,000	33,300	33,050	0.0	140	363K	12B
1401/05/25	33,050	32,800	33,450	33,050	(0.75)	316	685K	23B
1401/05/24	33,000	33,000	34,300	33,300	0.0	511	482K	16B
1401/05/23	33,250	32,900	34,500	33,300	(3.34)	377	760K	25B
1401/05/22	34,100	33,100	35,800	34,450	(2.13)	754	3M	98B
1401/05/19	34,200	34,000	36,000	35,200	(1.95)	257	692K	24B
1401/05/18	35,500	34,700	36,600	35,900	0.56	347	916K	33B
1401/05/15	33,950	33,200	36,450	35,700	3.48	940	6M	199B
1401/05/12	34,900	33,450	35,000	34,500	0.58	361	953K	33B
1401/05/11	33,550	33,100	34,650	34,300	2.24	146	608K	21B
1401/05/10	33,400	32,150	34,200	33,550	1.51	273	764K	26B
1401/05/09	33,850	32,650	33,850	33,050	(2.65)	234	934K	31B
1401/05/08	34,750	33,000	34,750	33,950	(0.88)	221	520K	18B
1401/05/05	34,000	33,600	34,600	34,250	1.93	237	749K	26B
1401/05/04	34,750	32,900	34,750	33,600	(1.32)	356	859K	29B
1401/05/03	34,450	32,650	35,200	34,050	0.44	359	919K	31B
1401/05/02	35,250	33,150	35,250	33,900	(3.83)	652	3M	86B
1401/05/01	35,000	34,050	36,250	35,250	1.59	546	1M	48B
1401/04/29	35,000	34,400	35,400	34,700	0.29	546	2M	66B
1401/04/28	34,500	34,000	35,300	34,600	(3.89)	803	3M	108B
1401/04/26	37,150	34,200	37,150	36,000	2.71	2,036	10M	359B
1401/04/25	35,050	35,050	35,050	35,050	5.89	206	826K	29B
1401/04/22	31,500	31,450	33,100	33,100	5.92	498	4M	131B
1401/04/21	30,600	30,500	32,050	31,250	1.13	398	716K	22B
1401/04/20	30,450	30,350	31,450	30,900	0.0	330	898K	28B
1401/04/18	30,500	30,500	31,250	30,900	0.65	264	488K	15B
1401/04/15	31,500	30,350	31,500	30,700	(1.6)	328	377K	12B
1401/04/14	31,300	30,200	31,700	31,200	0.32	394	2M	50B
1401/04/13	30,650	30,450	31,700	31,100	0.81	400	2M	52B
1401/04/12	30,450	30,400	31,350	30,850	(0.8)	333	771K	24B
1401/04/11	31,100	30,450	31,900	31,100	(1.27)	553	2M	67B
1401/04/08	32,300	30,400	32,300	31,500	0.64	497	2M	59B
1401/04/07	30,950	30,450	31,500	31,300	5.21	664	3M	102B
1401/04/06	28,350	28,350	30,350	29,750	3.84	547	2M	45B
1401/04/05	28,500	28,100	29,700	28,650	0.70	463	1M	38B
1401/04/04	29,250	27,550	29,250	28,450	1.97	240	651K	19B
1401/03/30	31,450	31,000	32,250	31,600	(1.25)	524	1M	40B
1401/03/29	32,050	31,400	32,400	32,000	(0.16)	320	910K	29B
1401/03/28	33,250	31,700	33,250	32,050	(1.84)	293	981K	31B
1401/03/25	33,200	32,100	33,200	32,650	(0.31)	228	575K	19B
1401/03/24	31,650	31,650	33,100	32,750	0.92	479	1M	40B
1401/03/23	32,550	31,700	33,650	32,450	(1.82)	812	3M	101B
1401/03/22	33,050	32,150	34,200	33,050	(1.64)	408	1M	47B
1401/03/21	34,250	32,400	34,250	33,600	1.66	486	1M	44B
1401/03/18	32,650	32,550	33,550	33,050	2.16	442	1M	45B
1401/03/17	30,450	30,450	33,150	32,350	0.62	674	2M	56B
1401/03/16	32,250	30,500	33,750	32,150	(0.62)	1,043	2M	80B
1401/03/11	32,100	31,950	33,500	32,350	(0.46)	700	2M	62B
1401/03/10	32,000	31,800	33,150	32,500	1.88	365	739K	24B
1401/03/09	33,350	31,200	34,000	31,900	(3.77)	1,008	4M	129B
1401/03/08	34,200	32,000	34,700	33,150	(2.21)	1,468	2M	80B
1401/03/07	34,650	33,800	35,850	33,900	(5.7)	1,388	3M	102B
1401/03/04	36,900	35,000	37,350	35,950	0.70	883	2M	81B
1401/03/03	36,100	34,800	37,450	35,700	(1.11)	749	2M	56B
1401/03/02	35,600	34,750	36,900	36,100	3.59	1,470	5M	168B
1401/03/01	32,400	32,400	35,550	34,850	3.87	844	3M	88B
1401/02/31	34,300	32,900	34,900	33,550	(1.9)	775	2M	54B
1401/02/28	33,400	33,000	35,300	34,200	(0.58)	845	1M	45B
1401/02/27	33,400	33,050	35,650	34,400	0.44	1,282	2M	75B
1401/02/26	34,200	33,700	35,750	34,250	1.48	1,099	1M	46B
1401/02/25	35,450	32,550	35,450	33,750	(1.89)	2,245	4M	119B
1401/02/24	34,400	33,300	34,450	34,400	5.85	1,584	5M	181B
1401/02/21	32,500	32,500	32,500	32,500	5.86	249	676K	22B
1401/02/20	30,600	30,100	30,750	30,700	5.68	820	4M	117B
1401/02/19	27,150	27,150	29,800	29,050	3.20	2,118	5M	155B
1401/02/18	29,000	27,900	29,000	28,150	(1.57)	515	1M	41B
1401/02/17	28,400	28,250	29,100	28,600	0.70	530	1M	34B
1401/02/12	28,200	28,100	28,800	28,400	(0.53)	441	1M	31B
1401/02/11	28,600	28,150	29,300	28,550	(3.71)	773	2M	43B
1401/02/10	29,900	28,850	29,900	29,650	4.96	1,113	5M	145B
1401/02/07	26,700	26,700	28,400	28,250	5.41	556	4M	120B
1401/02/06	25,950	25,900	27,150	26,800	4.48	508	2M	41B
1401/02/05	25,000	24,950	26,200	25,650	2.40	406	605K	16B
1401/02/04	26,300	24,500	26,300	25,050	(3.09)	358	638K	16B
1401/01/31	26,500	25,100	26,500	25,850	0.78	508	758K	20B
1401/01/30	25,200	24,350	26,300	25,650	1.99	970	3M	69B
1401/01/29	25,600	24,500	26,100	25,150	(2.14)	696	1M	31B
1401/01/28	25,800	25,450	26,200	25,700	0.0	283	279K	7B
1401/01/27	25,500	24,800	26,200	25,700	1.38	353	971K	25B
1401/01/24	24,050	24,050	26,050	25,350	1.81	315	1M	26B
1401/01/23	25,700	24,500	26,450	24,900	(3.3)	465	1M	37B
1401/01/22	25,050	24,800	26,550	25,750	0.0	819	2M	57B
1401/01/21	25,750	25,500	25,750	25,750	4.89	666	2M	59B
1401/01/20	24,400	23,000	24,800	24,550	3.81	509	1M	34B
1401/01/17	22,200	22,200	23,850	23,650	3.96	571	1M	35B
1401/01/16	21,350	21,300	22,800	22,750	4.60	438	1M	31B
1401/01/15	22,150	21,300	22,250	21,750	(2.47)	422	1M	25B
1401/01/14	23,000	21,850	23,050	22,300	1.36	416	807K	18B
1401/01/10	22,350	21,500	22,350	22,000	3.29	391	1M	28B
1401/01/09	21,300	21,100	21,300	21,300	4.93	330	2M	50B
1401/01/08	0	0	0	20,300	0.0	101	97K	2B
1401/01/07	20,200	20,150	20,700	20,300	0.0	101	97K	2B
1401/01/06	21,000	19,950	21,000	20,300	(0.49)	268	686K	14B
1400/12/28	20,600	20,200	21,050	20,400	0.74	145	212K	4B
1400/12/25	19,850	19,850	21,050	20,250	0.75	251	790K	16B
1400/12/24	20,100	19,850	20,500	20,100	0.25	114	170K	3B
1400/12/23	20,200	19,600	20,300	20,050	(0.25)	181	417K	8B
1400/12/22	20,050	20,000	20,600	20,100	0.50	141	396K	8B
1400/12/21	20,000	19,850	20,800	20,000	(4.08)	280	1M	22B
1400/12/18	21,100	20,600	21,500	20,850	(2.8)	255	689K	14B
1400/12/17	21,000	20,850	21,900	21,450	(2.05)	218	351K	7B
1400/12/16	21,550	20,300	22,200	21,900	3.30	342	1M	26B
1400/12/15	21,100	20,550	22,150	21,200	(1.85)	616	2M	47B
1400/12/14	22,200	21,100	22,900	21,600	(2.7)	360	1M	23B
1400/12/11	22,200	21,800	22,240	22,200	4.77	758	3M	72B
1400/12/09	21,090	20,400	21,230	21,190	4.80	222	2M	32B
1400/12/08	20,000	20,000	21,000	20,220	0.90	193	282K	6B
1400/12/07	20,340	19,880	20,340	20,040	1.83	206	541K	11B
1400/12/04	20,050	19,310	20,050	19,680	0.15	96	131K	3B
1400/12/03	19,800	19,710	20,180	19,650	0.51	123	202K	4B
1400/12/02	19,430	19,430	20,000	19,550	0.57	178	252K	5B
1400/12/01	19,790	19,200	19,790	19,440	(0.05)	186	284K	6B
1400/11/30	20,300	19,150	20,300	19,450	(0.77)	574	1M	22B
1400/11/27	19,600	19,300	20,100	19,600	(1.75)	402	1M	26B
1400/11/25	19,750	19,500	20,500	19,950	(1.48)	249	575K	11B
1400/11/24	20,100	19,800	20,300	20,250	(0.49)	127	165K	3B
1400/11/23	20,050	20,000	21,000	20,350	0.25	144	313K	6B
1400/11/20	20,000	20,000	20,950	20,300	0.50	224	227K	5B
1400/11/19	19,400	19,400	21,050	20,200	0.75	215	270K	6B
1400/11/18	19,450	19,400	20,500	20,050	(1.47)	159	305K	6B
1400/11/17	21,500	20,150	21,500	20,350	(4.01)	191	584K	12B
1400/11/16	21,600	20,950	22,450	21,200	(3.77)	210	707K	15B
1400/11/13	22,000	21,300	22,090	22,030	(1.12)	194	282K	6B
1400/11/12	23,000	21,440	23,000	22,280	0.68	296	708K	16B
1400/11/11	22,160	21,700	22,160	22,130	4.83	395	1M	32B
1400/11/10	21,200	20,100	21,220	21,110	4.45	281	1M	21B
1400/11/09	19,020	19,020	20,400	20,210	4.01	204	654K	13B
1400/11/06	19,590	19,010	20,010	19,430	0.31	143	233K	5B
1400/11/05	18,820	18,740	20,200	19,370	(1.77)	211	339K	6B
1400/11/04	19,430	19,020	20,060	19,720	(0.2)	133	218K	4B
1400/11/03	20,650	19,130	20,650	19,760	0.0	119	177K	4B
1400/11/02	19,950	19,800	20,420	19,760	1.59	217	365K	7B
1400/10/29	18,900	18,850	19,600	19,450	(1.02)	139	284K	5B
1400/10/28	19,550	19,350	19,950	19,650	(3.44)	138	534K	10B
1400/10/27	20,800	19,850	20,800	20,350	(0.25)	104	88K	2B
1400/10/26	20,150	20,000	20,550	20,400	(0.24)	163	223K	5B
1400/10/25	21,250	20,000	21,250	20,450	0.0	174	165K	3B
1400/10/22	19,800	19,800	21,000	20,450	0.25	150	262K	5B
1400/10/21	19,950	19,950	20,950	20,400	(0.24)	136	208K	4B
1400/10/20	19,800	19,550	20,900	20,450	(0.24)	152	167K	3B
1400/10/19	20,350	19,750	20,600	20,500	(1.2)	160	237K	5B
1400/10/18	20,200	20,200	21,500	20,750	0.10	104	92K	2B
1400/10/15	21,430	20,222	21,430	20,729	(0.3)	224	295K	6B
1400/10/14	22,000	20,701	22,000	20,791	(4.58)	250	1M	23B
1400/10/13	22,469	21,420	22,469	21,790	(2.64)	265	476K	10B
1400/10/12	21,770	21,770	22,458	22,381	(0.63)	158	164K	4B
1400/10/11	22,600	21,780	23,000	22,523	(0.26)	130	148K	3B
1400/10/08	22,480	21,212	23,045	22,581	2.88	443	1M	33B
1400/10/07	21,400	21,400	22,390	21,948	(1.32)	277	555K	12B
1400/10/06	22,470	21,760	22,827	22,241	2.24	240	721K	16B
1400/10/05	20,100	20,100	21,962	21,753	4.00	286	2M	41B
1400/10/04	21,315	20,352	21,315	20,917	3.04	200	580K	12B
1400/10/01	20,250	20,250	20,408	20,300	4.44	185	661K	13B
1400/09/30	18,800	18,800	19,978	19,437	1.04	181	577K	11B
1400/09/29	20,150	18,730	20,150	19,236	(0.39)	212	429K	8B
1400/09/28	19,960	19,106	19,960	19,311	(3.98)	252	732K	14B
1400/09/27	20,985	19,712	20,985	20,111	(0.54)	147	427K	9B
1400/09/24	20,164	20,032	21,085	20,220	(4.11)	162	597K	12B
1400/09/23	21,300	21,041	22,018	21,086	(4.8)	195	777K	16B
1400/09/22	23,700	22,037	23,700	22,148	(4.52)	170	861K	19B
1400/09/21	23,872	22,511	23,872	23,196	(0.88)	123	267K	6B
1400/09/20	24,000	23,000	24,100	23,402	1.74	312	604K	14B
1400/09/17	22,201	22,201	23,799	23,001	0.41	216	391K	9B
1400/09/16	23,766	22,648	23,766	22,908	(0.02)	143	367K	8B
1400/09/15	22,770	22,770	23,640	22,912	0.27	83	123K	3B
1400/09/14	22,810	22,810	23,285	22,851	1.06	171	289K	7B
1400/09/13	22,031	22,031	23,299	22,611	(0.99)	241	428K	10B
1400/09/10	23,450	22,446	23,900	22,836	(3.35)	329	600K	14B
1400/09/09	24,377	22,700	24,790	23,627	(0.91)	511	2M	37B
1400/09/08	22,020	22,020	24,022	23,843	4.21	905	4M	84B
1400/09/07	23,590	22,208	23,590	22,879	(2.13)	562	1M	24B
1400/09/06	23,533	22,583	23,533	23,376	4.30	824	5M	127B
1400/09/03	23,092	23,092	23,092	22,413	1.91	68	277K	6B
1400/09/02	22,314	22,314	22,314	21,993	3.49	109	506K	11B
1400/09/01	21,699	21,690	21,699	21,252	2.84	139	412K	9B
1400/08/30	20,100	20,100	21,126	20,666	(1.15)	290	461K	9B
1400/08/29	20,780	20,780	21,168	20,906	1.04	414	773K	16B
1400/08/26	21,430	20,243	21,430	20,690	0.77	245	370K	8B
1400/08/25	20,020	20,020	21,000	20,532	(0.46)	211	310K	6B
1400/08/24	20,531	20,020	21,397	20,626	(1.94)	289	387K	8B
1400/08/23	21,379	20,500	21,793	21,034	(0.57)	221	336K	7B
1400/08/22	21,250	20,330	21,980	21,155	0.23	308	682K	14B
1400/08/19	20,230	20,230	21,800	21,106	1.00	417	651K	14B
1400/08/18	20,155	20,152	21,765	20,898	(0.63)	285	415K	9B
1400/08/17	20,030	20,030	21,590	21,031	0.23	397	445K	9B
1400/08/16	21,600	20,000	21,600	20,982	1.93	425	856K	18B
1400/08/15	21,078	21,078	21,078	20,585	2.54	50	380K	8B
1400/08/12	20,240	19,240	20,600	20,075	1.51	309	432K	9B
1400/08/11	20,050	19,080	20,350	19,776	0.37	242	288K	6B
1400/08/10	19,500	19,165	21,090	19,703	(2.33)	413	844K	17B
1400/08/09	20,350	19,951	20,985	20,173	(3.94)	252	695K	14B
1400/08/08	22,500	20,790	22,500	21,001	(4.03)	422	971K	20B
1400/08/05	22,850	21,772	23,888	21,884	(4.51)	546	2M	48B
1400/08/04	23,000	22,091	23,570	22,917	(1.31)	291	466K	11B
1400/08/03	23,331	23,127	24,290	23,221	(4.61)	291	842K	20B
1400/08/01	25,540	23,730	25,540	24,344	(0.48)	296	370K	9B
1400/07/28	23,590	23,580	24,980	24,462	2.45	553	925K	23B
1400/07/27	24,040	23,400	24,300	23,876	(0.19)	288	361K	9B
1400/07/26	24,500	23,610	24,500	23,921	(0.22)	235	245K	6B
1400/07/25	23,420	23,420	24,280	23,973	(0.89)	307	454K	11B
1400/07/24	24,000	23,510	24,920	24,188	0.59	300	297K	7B
1400/07/21	23,444	23,411	24,600	24,047	(2.42)	227	317K	7B
1400/07/20	25,700	24,394	26,070	24,643	(4.03)	478	874K	22B
1400/07/19	25,500	25,270	26,280	25,677	0.07	528	1M	35B
1400/07/18	26,250	24,990	26,299	25,659	(2.46)	338	474K	12B
1400/07/17	27,000	25,500	27,100	26,305	(0.57)	302	324K	8B
1400/07/14	26,450	25,450	26,638	26,457	4.28	375	810K	21B
1400/07/12	25,500	24,502	26,100	25,370	1.76	2,133	1M	35B
1400/07/11	25,101	24,610	26,200	24,932	(3.67)	522	912K	23B
1400/07/10	26,210	25,567	26,490	25,882	2.14	584	1M	27B
1400/07/07	26,660	24,900	26,660	25,340	(2.97)	470	2M	39B
1400/07/06	26,600	25,500	26,652	26,116	0.12	312	308K	8B
1400/07/04	25,950	25,453	26,490	26,084	2.60	447	603K	16B
1400/07/03	26,090	24,910	26,090	25,423	2.13	399	502K	13B
1400/06/31	25,900	24,391	26,000	24,893	(3.04)	560	1M	32B
1400/06/30	26,870	25,422	27,298	25,674	(4.05)	547	1M	31B
1400/06/29	26,522	26,522	27,310	26,759	0.90	342	374K	10B
1400/06/28	27,050	26,501	27,060	26,521	(4.93)	481	908K	24B
1400/06/27	29,380	27,500	29,870	27,895	(2.65)	459	607K	17B
1400/06/24	28,900	28,288	29,300	28,655	(1.84)	777	703K	20B
1400/06/23	29,880	28,700	29,880	29,193	1.06	577	533K	16B
1400/06/22	29,400	27,530	29,970	28,888	0.95	670	543K	16B
1400/06/21	29,110	28,532	30,080	28,616	(4.72)	671	2M	47B
1400/06/20	31,010	29,210	31,010	30,033	(0.42)	512	693K	21B
1400/06/17	30,054	29,561	30,990	30,161	(0.08)	924	714K	22B
1400/06/16	30,020	29,700	30,900	30,186	(2.99)	753	833K	25B
1400/06/15	30,500	30,000	31,860	31,116	2.21	1,093	2M	66B
1400/06/14	30,970	29,927	31,060	30,444	(3.36)	1,099	2M	53B
1400/06/13	31,860	30,487	33,180	31,502	(1.84)	1,339	2M	56B
1400/06/10	32,090	31,222	32,414	32,091	3.95	676	1M	34B
1400/06/09	30,312	29,030	31,790	30,871	1.84	1,461	2M	68B
1400/06/08	31,270	30,001	31,500	30,312	(4.01)	1,058	2M	65B
1400/06/07	31,813	30,310	31,813	31,579	4.22	1,620	5M	149B
1400/06/06	29,450	29,449	30,324	30,299	4.91	513	3M	92B
1400/06/03	28,920	28,295	29,300	28,880	1.44	1,093	2M	63B
1400/06/02	28,920	27,910	28,920	28,471	1.64	919	2M	50B
1400/06/01	28,500	27,580	28,800	28,012	(1.74)	673	1M	35B
1400/05/31	30,000	27,860	30,000	28,509	(2.79)	1,326	2M	69B
1400/05/24	28,470	28,470	30,301	29,326	0.95	946	2M	56B
1400/05/23	29,250	28,475	30,070	29,049	(3.05)	772	1M	37B
1400/05/20	30,000	28,790	30,039	29,962	4.73	927	2M	65B
1400/05/19	27,970	27,340	28,735	28,609	4.54	624	2M	53B
1400/05/18	27,556	26,570	28,770	27,367	(1.74)	748	1M	39B
1400/05/17	29,000	27,556	29,000	27,853	(3.98)	873	1M	41B
1400/05/16	28,000	27,950	29,121	29,006	4.58	665	2M	51B
1400/05/13	27,110	27,000	28,400	27,735	1.18	655	927K	26B
1400/05/12	28,000	27,113	28,990	27,412	(3.95)	763	1M	36B
1400/05/11	29,480	27,854	29,480	28,540	(2.66)	635	722K	21B
1400/05/10	30,100	28,642	31,190	29,320	(2.75)	1,028	1M	35B
1400/05/09	28,200	28,200	30,751	30,149	2.94	1,099	2M	59B
1400/05/06	29,550	28,805	30,490	29,287	(3.41)	792	1M	32B
1400/05/05	30,480	29,946	31,958	30,321	(3.81)	544	808K	24B
1400/05/04	32,890	30,805	32,890	31,522	0.03	900	997K	31B
1400/04/28	30,010	30,010	32,610	31,511	0.50	1,032	1M	35B
1400/04/27	32,500	30,400	32,700	31,354	(0.09)	1,130	2M	56B
1400/04/26	31,000	30,160	31,543	31,382	4.46	1,427	3M	97B
1400/04/23	29,214	28,700	30,159	30,041	4.59	752	2M	47B
1400/04/22	27,860	27,003	28,850	28,723	4.53	924	3M	94B
1400/04/21	28,000	26,923	29,000	27,477	(3.05)	1,042	2M	57B
1400/04/20	29,400	27,670	29,400	28,340	1.09	864	953K	27B
1400/04/19	28,000	26,900	28,790	28,035	2.22	554	768K	22B
1400/04/16	26,998	26,800	27,999	27,426	2.62	653	1M	28B
1400/04/15	27,280	26,201	27,280	26,726	2.67	529	716K	19B
1400/04/14	26,000	25,400	26,420	26,030	3.06	570	816K	21B
1400/04/13	25,500	24,000	25,590	25,257	3.14	521	806K	20B
1400/04/12	24,626	24,143	25,600	24,489	(3.64)	670	1M	26B
1400/04/09	25,231	25,000	26,000	25,413	1.63	694	971K	25B
1400/04/08	24,500	23,551	25,184	25,006	4.26	923	3M	68B
1400/04/07	23,250	22,829	25,231	23,985	(0.19)	1,153	2M	56B
1400/04/06	24,470	23,600	24,570	24,030	(0.85)	507	724K	17B
1400/04/05	24,650	23,720	25,220	24,235	0.83	613	1M	24B
1400/04/02	24,000	23,209	24,158	24,036	4.47	526	1M	27B
1400/04/01	22,650	22,060	23,325	23,008	3.57	600	1M	28B
1400/03/31	22,714	21,910	22,900	22,215	(0.31)	561	883K	20B
1400/03/30	21,830	21,830	23,200	22,284	(1.21)	552	1M	23B
1400/03/29	21,810	21,810	22,900	22,557	(1.5)	358	446K	10B
1400/03/26	22,726	22,350	23,600	22,901	(2.66)	412	481K	11B
1400/03/25	24,339	23,012	24,339	23,526	(0.91)	504	570K	13B
1400/03/24	24,380	23,140	24,380	23,742	(0.73)	454	474K	11B
1400/03/18	25,680	25,220	26,453	26,323	4.48	1,020	3M	90B
1400/03/17	25,650	24,230	25,650	25,194	0.57	646	949K	24B
1400/03/12	25,490	24,306	25,700	25,052	(0.78)	672	816K	20B
1400/03/11	26,700	24,841	26,720	25,248	(3.44)	1,109	3M	63B
1400/03/10	24,600	24,120	26,372	26,148	4.10	1,135	3M	78B
1400/03/09	26,400	24,961	26,855	25,117	(4.4)	1,145	3M	76B
1400/03/08	25,963	25,810	26,945	26,274	1.20	1,102	2M	40B
1400/03/05	26,600	25,020	26,600	25,962	(0.61)	1,225	1M	32B
1400/03/04	25,708	25,708	27,970	26,122	(3.47)	2,280	4M	101B
1400/03/03	25,724	25,724	25,724	27,061	(0.06)	12	6K	160M
1400/03/02	26,676	26,676	26,676	27,077	(3.57)	23	382K	10B
1400/03/01	26,688	26,688	26,688	28,080	(0.04)	4	5K	125M
1400/02/29	26,694	26,694	26,694	28,092	(0.02)	3	2K	53M
1400/02/28	27,205	27,205	27,205	28,098	(1.88)	16	182K	5B
1400/02/27	27,288	27,288	27,288	28,636	(0.31)	21	30K	811M
1400/02/26	28,079	28,079	28,079	28,724	(2.81)	83	273K	8B
1400/02/25	30,300	29,428	31,500	29,556	(4.58)	1,420	3M	101B
1400/02/22	29,187	29,187	31,894	30,976	2.95	2,129	5M	150B
1400/02/21	30,510	29,595	32,340	30,089	(29.53)	2,271	5M	165B
1400/02/06	51,536	51,536	51,536	53,121	(0.02)	10	4K	231M
1400/02/05	51,538	51,538	51,538	53,129	0.0	2	1K	57M
1400/02/04	51,637	51,637	51,637	53,131	(0.19)	7	61K	3B
1400/02/01	51,638	51,638	51,638	53,234	0.0	4	650	34M
1400/01/31	52,172	52,172	52,172	53,235	0.0	6	1K	62M
1400/01/29	52,174	52,174	52,174	53,236	0.0	2	2K	110M
1400/01/28	52,174	52,174	52,174	53,238	0.0	1	250	13M
1400/01/25	52,174	52,174	52,174	53,238	0.0	1	295	15M
1400/01/24	52,175	52,175	52,175	53,238	0.0	3	497	26M
1400/01/23	52,177	52,177	52,177	53,239	0.0	4	1K	74M
1400/01/22	52,177	52,177	52,177	53,241	0.0	3	315	16M
1400/01/21	52,177	52,177	52,177	53,241	0.0	1	96	5M
1400/01/18	52,177	52,177	52,177	53,241	0.0	2	298	16M
1400/01/17	52,177	52,177	52,177	53,241	0.0	2	396	21M
1400/01/16	52,177	52,177	52,177	53,241	0.0	1	375	20M
1400/01/15	52,178	52,178	52,178	53,241	0.0	4	747	39M
1400/01/14	52,179	52,179	52,179	53,242	0.0	3	1K	65M
1400/01/11	52,181	52,181	52,181	53,243	0.0	8	2K	94M
1400/01/10	52,186	52,186	52,186	53,245	(0.01)	11	5K	257M
1400/01/08	52,243	52,243	52,243	53,251	(0.11)	26	51K	3B
1400/01/07	52,244	52,244	52,244	53,309	0.0	6	560	29M
1399/12/27	52,248	52,248	52,248	53,310	(0.01)	11	3K	175M
1399/12/26	52,313	52,313	52,313	53,314	(0.12)	25	58K	3B
1399/12/25	52,316	52,316	52,316	53,380	(0.01)	12	3K	157M
1399/12/24	52,390	52,390	52,390	53,383	(0.14)	16	66K	3B
1399/12/23	52,485	52,485	52,485	53,459	(0.18)	22	85K	4B
1399/12/20	52,521	52,521	52,521	53,556	(0.07)	13	31K	2B
1399/12/19	52,577	52,577	52,577	53,592	(0.11)	38	50K	3B
1399/12/18	52,616	52,616	52,616	53,650	(0.07)	15	34K	2B
1399/12/17	52,675	52,675	52,675	53,689	(0.11)	19	53K	3B
1399/12/16	52,754	52,754	52,754	53,750	(0.15)	23	69K	4B
1399/12/13	53,066	53,066	53,066	53,830	(0.59)	99	266K	14B
1399/12/12	54,077	54,077	54,930	54,148	(1.87)	1,615	3M	168B
1399/12/11	54,081	54,081	54,081	55,180	(0.01)	15	3K	181M
1399/12/10	54,083	54,083	54,083	55,184	0.0	6	2K	94M
1399/12/09	54,090	54,090	54,090	55,186	(0.01)	17	6K	319M
1399/12/06	54,328	54,328	54,328	55,193	(0.44)	104	196K	11B
1399/12/05	54,356	54,356	54,356	55,436	(0.05)	19	24K	1B
1399/12/04	54,592	54,592	54,592	55,465	(0.43)	36	194K	11B
1399/12/03	54,890	54,890	54,890	55,706	(0.54)	74	243K	13B
1399/12/02	54,699	54,699	58,962	56,010	0.35	4,210	6M	327B
1399/11/29	55,220	55,220	55,220	55,815	(0.94)	246	457K	25B
1399/11/28	56,281	56,281	56,281	56,346	(1.89)	305	915K	52B
1399/11/27	57,310	55,449	59,974	57,429	1.50	7,560	9M	500B
1399/11/26	57,071	52,765	57,071	56,580	5.09	6,208	11M	634B
1399/11/25	54,616	54,616	54,616	53,841	4.49	531	727K	40B
1399/11/21	51,525	51,525	51,525	51,525	5.00	594	2M	83B
1399/11/20	49,074	48,328	49,074	49,072	4.99	1,307	3M	143B
1399/11/19	45,731	45,731	49,400	46,738	(2.91)	5,434	8M	365B
1399/11/18	48,933	45,550	48,933	48,137	3.29	5,225	7M	353B
1399/11/15	47,267	42,767	47,267	46,603	3.52	4,887	11M	513B
1399/11/14	45,624	45,624	45,624	45,017	3.60	266	904K	41B
1399/11/13	43,960	43,960	43,960	43,452	3.79	244	951K	42B
1399/11/12	42,725	42,725	42,725	41,867	2.89	191	726K	31B
1399/11/11	41,823	41,823	41,823	40,691	2.16	170	541K	23B
1399/11/08	38,010	38,010	40,226	39,832	3.97	803	2M	61B
1399/11/07	39,000	37,473	40,450	38,311	(2.87)	1,362	2M	67B
1399/11/06	40,550	38,330	41,000	39,445	(2.23)	1,365	2M	72B
1399/11/05	41,490	38,010	41,825	40,344	1.28	2,258	3M	116B
1399/11/04	39,900	38,890	39,949	39,834	4.70	1,005	2M	98B
1399/11/01	36,990	36,990	39,000	38,047	0.80	1,483	2M	75B
1399/10/30	37,614	37,614	38,990	37,745	(4.67)	933	2M	86B
1399/10/29	37,807	37,807	37,807	39,593	(0.51)	36	125K	5B
1399/10/27	38,700	38,605	39,800	39,796	(2.07)	251	519K	20B
1399/10/24	40,539	40,539	41,500	40,636	(4.77)	860	1M	54B
1399/10/23	44,770	42,567	44,770	42,672	(4.76)	721	1M	55B
1399/10/22	44,660	42,600	45,252	44,807	3.97	1,342	2M	75B
1399/10/21	40,980	40,980	45,000	43,098	(0.01)	1,135	1M	52B
1399/10/20	42,010	41,780	44,630	43,103	(1.31)	1,342	1M	58B
1399/10/17	44,000	43,507	45,800	43,677	(4.63)	1,171	2M	76B
1399/10/16	47,700	44,160	47,700	45,796	(0.7)	1,670	2M	75B
1399/10/15	45,850	44,720	46,636	46,117	3.83	1,566	2M	99B
1399/10/14	45,345	43,189	45,345	44,416	2.84	1,548	2M	68B
1399/10/13	43,068	43,066	44,980	43,189	(4.73)	1,227	2M	106B
1399/10/10	48,300	44,442	48,399	45,332	(3.1)	2,718	3M	157B
1399/10/09	44,010	43,960	48,586	46,781	1.10	3,961	6M	303B
1399/10/08	46,510	45,815	48,450	46,273	(4.05)	1,281	2M	91B
1399/10/07	47,837	47,837	50,190	48,226	(4.23)	4,042	8M	409B
1399/10/06	53,000	49,058	53,000	50,354	(2.49)	3,688	5M	255B
1399/10/03	51,640	51,640	51,640	51,640	5.00	468	2M	79B
1399/10/02	50,729	50,729	50,729	49,181	1.79	266	418K	21B
1399/10/01	48,388	48,388	48,388	48,314	4.84	220	1M	55B
1399/09/30	46,084	46,084	46,084	46,084	5.00	838	5M	242B
1399/09/29	41,190	41,000	45,053	43,890	2.29	1,742	2M	110B
1399/09/26	41,843	41,843	41,843	42,908	(2.58)	172	617K	26B
1399/09/25	42,202	42,202	42,202	44,045	(0.85)	51	203K	9B
1399/09/24	47,240	43,827	47,240	44,423	(3.71)	791	1M	49B
1399/09/23	46,133	46,123	46,133	46,133	5.00	1,238	3M	157B
1399/09/22	43,937	43,937	43,937	43,937	5.00	345	1M	56B
1399/09/19	43,474	43,474	43,474	41,845	1.07	185	271K	12B
1399/09/18	43,248	43,248	43,248	41,404	0.52	156	133K	6B
1399/09/17	42,662	42,662	42,662	41,189	1.37	230	349K	15B
1399/09/16	42,288	42,288	42,288	40,631	0.88	159	225K	9B
1399/09/15	41,000	39,570	41,336	40,275	2.30	462	700K	29B
1399/09/12	39,419	37,553	39,419	39,368	4.86	988	5M	194B
1399/09/11	37,542	37,542	37,542	37,542	5.00	230	2M	90B
1399/09/10	37,004	37,004	37,004	35,755	1.46	189	421K	16B
1399/09/09	36,654	36,654	36,654	35,242	0.95	146	276K	10B
1399/09/08	36,281	36,281	36,281	34,909	1.03	135	297K	11B
1399/09/05	35,777	35,777	35,777	34,554	1.41	129	436K	16B
1399/09/04	35,425	35,425	35,425	34,074	0.99	190	308K	11B
1399/09/03	35,165	35,165	35,165	33,739	0.74	172	229K	8B
1399/09/02	33,100	31,520	34,179	33,491	2.88	644	1M	41B
1399/09/01	33,190	31,420	33,690	32,552	0.73	881	2M	63B
1399/08/28	32,500	31,000	33,100	32,317	0.74	1,020	1M	42B
1399/08/27	31,810	31,704	33,169	32,081	(3.87)	1,044	2M	76B
1399/08/26	32,057	32,057	34,800	33,372	(1.1)	1,160	2M	65B
1399/08/25	32,965	32,964	34,000	33,744	(2.75)	512	818K	27B
1399/08/24	35,854	32,610	35,854	34,698	1.61	1,323	2M	56B
1399/08/21	34,661	34,660	34,661	34,147	3.44	410	1M	39B
1399/08/20	33,340	32,912	33,340	33,011	3.96	832	1M	44B
1399/08/19	32,000	29,710	32,200	31,753	3.54	943	2M	56B
1399/08/18	28,675	28,675	31,693	30,667	1.60	393	1M	31B
1399/08/17	28,781	28,781	28,781	30,184	(0.37)	48	121K	3B
1399/08/14	31,564	29,990	31,564	30,295	0.46	352	440K	13B
1399/08/12	30,500	28,912	30,500	30,157	(0.91)	314	537K	16B
1399/08/11	30,999	29,050	30,999	30,433	(0.47)	284	252K	7B
1399/08/10	31,850	29,650	31,850	30,577	0.50	460	443K	14B
1399/08/07	28,986	28,986	32,000	30,424	(0.29)	567	764K	23B
1399/08/06	29,180	29,168	30,498	30,511	(0.63)	144	209K	6B
1399/08/05	29,778	29,778	30,000	30,703	(2.05)	272	677K	20B
1399/08/03	32,203	29,137	32,203	31,345	2.20	1,177	2M	74B
1399/07/30	31,351	31,351	31,351	30,670	2.72	397	905K	28B
1399/07/29	28,381	28,381	28,381	29,859	(0.05)	22	16K	463M
1399/07/28	28,392	28,392	28,392	29,874	(0.04)	14	14K	386M
1399/07/27	30,900	28,527	30,900	29,886	(0.47)	280	193K	6B
1399/07/23	31,445	28,800	31,445	30,028	(0.47)	366	417K	12B
1399/07/22	31,400	28,451	31,445	30,169	0.74	665	831K	25B
1399/07/21	30,422	30,120	30,422	29,948	3.36	521	1M	36B
1399/07/20	30,131	30,131	30,131	28,974	0.97	199	340K	10B
1399/07/19	29,460	28,500	29,760	28,697	1.25	430	523K	15B
1399/07/16	29,088	28,500	29,088	28,343	2.31	607	827K	24B
1399/07/15	28,000	28,000	29,159	27,498	0.0	84	221K	6B
1399/07/14	26,383	26,383	28,290	27,498	(0.98)	418	579K	16B
1399/07/13	26,907	26,907	29,169	27,771	(1.95)	434	719K	19B
1399/07/12	27,120	27,120	29,490	28,323	(0.78)	554	778K	22B
1399/07/09	27,244	27,244	27,244	28,547	(0.45)	70	152K	4B
1399/07/08	27,329	27,329	27,329	28,677	(0.31)	81	105K	3B
1399/07/07	27,816	27,816	28,760	28,767	(1.75)	389	601K	17B
1399/07/06	28,010	27,925	28,122	29,279	(0.39)	109	132K	4B
1399/07/05	28,395	28,394	29,880	29,394	(1.65)	387	564K	16B
1399/07/02	28,800	28,769	29,994	29,888	(1.3)	393	515K	15B
1399/07/01	29,488	29,488	30,000	30,283	(2.44)	498	823K	24B
1399/06/31	29,770	29,586	30,000	31,039	(0.33)	95	106K	3B
1399/06/30	30,276	30,276	31,700	31,143	(2.28)	478	705K	21B
1399/06/29	30,725	30,723	31,850	31,869	(1.46)	530	461K	14B
1399/06/26	33,000	31,233	33,670	32,340	(1.63)	745	703K	22B
1399/06/25	31,530	31,518	34,800	32,876	(0.9)	971	1M	36B
1399/06/24	32,291	32,291	33,000	33,176	(2.39)	610	719K	23B
1399/06/23	32,376	32,376	32,376	33,990	(0.26)	96	77K	2B
1399/06/22	34,445	32,723	36,000	34,080	(1.06)	466	542K	18B
1399/06/19	33,213	33,213	34,913	34,445	(1.48)	519	417K	14B
1399/06/18	33,248	33,248	33,248	34,961	(0.1)	29	28K	932M
1399/06/17	33,294	33,294	33,294	34,997	(0.14)	53	38K	1B
1399/06/16	34,100	34,077	35,070	35,046	(2.3)	429	635K	22B
1399/06/15	35,200	35,026	36,800	35,870	(2.71)	676	750K	26B
1399/06/12	35,700	35,671	36,200	36,869	(1.81)	287	457K	16B
1399/06/11	37,200	37,131	37,995	37,548	(3.93)	460	985K	37B
1399/06/10	41,793	37,996	41,793	39,085	(2.28)	633	789K	30B
1399/06/05	41,300	37,406	41,300	39,995	1.58	1,198	1M	46B
1399/06/04	40,500	38,800	42,500	39,374	1.47	743	642K	26B
1399/06/03	37,042	37,042	37,490	38,804	(0.48)	165	119K	4B
1399/06/02	37,540	37,537	38,000	38,991	(1.32)	291	331K	12B
1399/06/01	40,444	38,335	42,300	39,512	(2.08)	626	624K	24B
1399/05/29	40,001	39,961	41,000	40,352	(4.07)	668	929K	37B
1399/05/28	44,800	40,946	44,850	42,064	(2.41)	1,380	2M	71B
1399/05/27	43,200	42,000	43,409	43,101	4.25	1,403	1M	59B
1399/05/26	39,920	39,920	42,970	41,342	(1.23)	1,006	842K	35B
1399/05/25	43,000	41,800	43,450	41,857	(4.87)	1,189	2M	91B
1399/05/22	47,930	43,450	47,930	43,999	(3.8)	1,176	2M	99B
1399/05/21	46,200	45,562	47,000	45,736	(4.64)	944	1M	54B
1399/05/20	49,930	47,671	49,930	47,959	(4.43)	1,151	1M	62B
1399/05/19	52,980	49,936	52,980	50,180	(4.54)	1,938	2M	103B
1399/05/15	55,423	50,245	55,423	52,564	(0.42)	2,190	2M	115B
1399/05/14	52,897	51,700	52,897	52,784	4.77	1,594	3M	145B
1399/05/13	49,755	49,755	52,590	50,379	(3.81)	2,083	3M	127B
1399/05/12	52,800	51,070	55,400	52,373	(2.57)	3,090	3M	160B
1399/05/11	53,241	51,460	56,500	53,757	(0.72)	2,910	3M	142B
1399/05/08	54,044	54,044	55,000	54,147	(4.82)	802	844K	46B
1399/05/07	58,600	55,744	60,570	56,888	(3.05)	1,862	2M	117B
1399/05/06	61,600	56,441	62,000	58,677	(1.24)	2,460	2M	128B
1399/05/05	57,300	55,100	60,076	59,411	3.84	3,303	4M	226B
1399/05/04	55,601	55,000	60,400	57,216	(0.84)	3,287	3M	163B
1399/05/01	57,900	57,403	59,995	57,702	(4.5)	1,548	2M	89B
1399/04/31	63,854	59,995	63,854	60,424	(4.32)	2,234	2M	104B
1399/04/30	62,990	60,046	65,100	63,152	1.34	4,301	4M	241B
1399/04/29	66,966	61,084	66,966	62,315	(3.08)	9,236	9M	582B
1399/04/28	64,000	62,000	67,200	64,298	13.77	7,892	11M	679B
1399/04/25	56,517	56,517	56,517	56,517	5.00	490	2M	136B
1399/04/24	53,827	52,000	53,827	53,826	5.00	2,375	11M	578B
1399/04/23	50,200	49,290	51,432	51,264	4.66	2,165	4M	226B
1399/04/22	49,189	47,210	49,200	48,983	4.53	1,396	2M	91B
1399/04/21	45,058	45,058	48,970	46,858	(1.2)	1,428	1M	65B
1399/04/18	48,457	46,035	48,457	47,429	(2.12)	1,508	1M	60B
1399/04/17	48,810	47,610	49,200	48,457	(2.82)	1,720	3M	125B
1399/04/16	50,542	48,501	51,700	49,864	0.61	2,221	2M	94B
1399/04/15	47,000	47,000	50,300	49,564	2.97	1,647	1M	72B
1399/04/14	49,900	47,312	49,900	48,135	(3.35)	1,825	2M	82B
1399/04/11	51,980	48,510	51,984	49,802	(0.09)	1,646	949K	47B
1399/04/10	47,660	47,100	50,278	49,848	4.10	2,029	2M	77B
1399/04/09	49,500	47,652	49,500	47,884	(4.54)	1,419	2M	77B
1399/04/08	52,900	49,664	52,900	50,160	(4.05)	1,259	2M	82B
1399/04/07	52,660	50,800	52,990	52,277	2.94	1,395	1M	73B
1399/04/04	50,800	49,700	51,500	50,785	(2.72)	1,047	801K	40B
1399/04/03	52,400	50,772	53,360	52,205	2.71	2,470	2M	121B
1399/04/02	51,300	49,500	52,400	50,826	0.67	1,939	2M	79B
1399/04/01	52,980	49,800	52,990	50,488	(1.66)	2,016	1M	75B
1399/03/31	51,399	50,000	51,963	51,340	3.74	2,199	2M	93B
1399/03/27	49,520	48,605	50,980	49,489	(2.26)	2,648	2M	113B
1399/03/26	52,990	49,367	52,990	50,632	(0.72)	1,887	1M	71B
1399/03/25	52,080	48,654	52,080	50,998	2.82	1,938	2M	80B
1399/03/24	50,897	50,897	50,897	49,600	2.32	678	479K	24B
1399/03/21	48,499	46,001	48,856	48,474	4.18	1,071	998K	49B
1399/03/20	48,637	46,000	48,617	46,530	0.49	658	563K	26B
1399/03/17	48,543	48,543	48,543	47,062	1.80	383	388K	19B
1399/03/13	47,009	45,700	47,009	46,232	0.51	1,606	1M	56B
1399/03/12	45,000	44,600	47,685	45,999	0.33	921	696K	32B
1399/03/11	47,999	44,855	47,999	45,847	(2.9)	1,303	873K	40B
1399/03/10	46,999	46,500	48,499	47,215	1.75	1,315	790K	38B
1399/03/07	45,700	45,664	48,995	46,401	(3.47)	1,749	854K	39B
1399/03/06	46,691	46,691	47,900	48,067	(2.2)	611	429K	20B
1399/03/03	51,326	48,760	51,326	49,148	(4.24)	1,484	1M	67B
1399/02/31	55,199	50,089	55,199	51,326	(2.65)	2,141	2M	82B
1399/02/30	53,011	50,487	53,011	52,725	4.43	2,164	1M	70B
1399/02/29	50,571	49,000	50,571	50,487	4.83	1,596	2M	85B
1399/02/28	46,411	46,411	50,295	48,163	(1.41)	2,099	1M	66B
1399/02/27	47,758	47,758	49,180	48,853	(2.82)	769	582K	28B
1399/02/24	49,947	49,947	52,570	50,271	(4.38)	3,286	3M	153B
1399/02/23	50,639	50,639	50,639	52,575	(1.37)	438	256K	13B
1399/02/22	54,199	53,068	54,199	53,304	(4.58)	1,090	911K	48B
1399/02/21	57,784	53,110	57,784	55,861	1.50	3,325	2M	132B
1399/02/20	56,000	55,000	56,000	55,033	3.19	491	598K	34B
1399/02/17	51,851	51,851	55,890	53,334	(2.28)	2,501	2M	102B
1399/02/16	57,000	52,475	57,996	54,580	(1.19)	3,894	4M	194B
1399/02/15	56,000	53,768	58,000	55,236	(2.4)	4,010	4M	226B
1399/02/14	56,597	56,579	56,597	56,597	5.00	3,011	4M	251B
1399/02/13	53,907	53,000	53,907	53,902	4.99	2,087	2M	129B
1399/02/10	51,300	49,211	51,597	51,340	4.48	3,374	4M	190B
1399/02/09	50,300	47,957	50,300	49,140	(0.31)	2,568	2M	94B
1399/02/08	51,400	48,858	51,400	49,294	(4.15)	3,433	3M	164B
1399/02/07	53,768	48,648	53,768	51,429	0.43	4,003	3M	174B
1399/02/06	51,100	50,456	51,307	51,208	4.80	3,378	3M	178B
1399/02/03	48,300	46,600	49,581	48,864	3.48	2,747	3M	159B
1399/02/02	47,902	46,072	49,000	47,220	(2.63)	2,414	2M	85B
1399/02/01	47,200	47,200	50,200	48,496	(2.09)	2,286	2M	93B
1399/01/31	52,700	48,344	52,700	49,532	(2.66)	3,559	3M	142B
1399/01/30	51,200	49,409	51,255	50,888	4.25	2,797	2M	125B
1399/01/27	47,500	47,410	49,750	48,815	2.96	2,924	2M	101B
1399/01/26	45,979	45,979	50,000	47,411	(2.04)	4,274	3M	126B
1399/01/25	49,000	48,130	49,009	48,398	(4.47)	1,280	1M	52B
1399/01/24	50,844	48,626	50,844	50,663	4.63	3,684	4M	228B
1399/01/23	48,499	46,602	48,626	48,423	4.56	1,894	2M	120B
1399/01/20	45,850	45,148	46,597	46,311	4.35	2,891	2M	81B
1399/01/19	43,799	42,600	45,148	44,379	3.21	2,487	1M	62B
1399/01/18	44,000	41,942	44,950	42,999	(2.35)	2,142	1M	44B
1399/01/17	44,810	43,337	45,000	44,036	(1.69)	2,663	2M	82B
1399/01/16	43,030	43,030	45,500	44,794	(0.3)	2,969	2M	68B
1399/01/11	45,500	44,111	45,500	44,929	(3.16)	1,906	918K	41B
1399/01/10	49,020	44,365	49,020	46,397	(0.64)	3,113	2M	84B
1399/01/09	46,999	45,811	47,118	46,697	4.06	2,026	1M	55B
1399/01/06	45,851	41,500	45,851	44,875	2.76	1,770	796K	36B
1399/01/05	44,000	42,000	44,780	43,668	2.39	1,677	904K	40B
1398/12/28	42,500	41,581	44,296	42,648	(0.65)	1,751	838K	36B
1398/12/27	44,137	41,750	44,137	42,928	(1.98)	1,261	551K	23B
1398/12/26	46,705	42,422	46,705	43,797	(1.91)	1,752	1M	49B
1398/12/25	42,964	42,964	45,000	44,652	(1.26)	743	396K	17B
1398/12/24	46,300	45,135	48,100	45,222	(4.82)	1,208	2M	76B
1398/12/21	48,000	46,004	48,600	47,510	0.87	2,141	909K	43B
1398/12/20	45,002	45,002	48,804	47,100	0.38	2,191	1M	54B
1398/12/19	46,999	46,911	47,500	46,921	(4.98)	1,685	2M	105B
1398/12/17	51,900	48,736	51,900	49,379	(3.75)	2,702	1M	72B
1398/12/14	49,892	49,892	52,299	51,301	7.96	3,727	3M	163B
1398/12/13	47,139	45,800	48,700	47,517	0.80	4,758	3M	152B
1398/12/12	48,990	45,808	48,990	47,139	0.35	4,245	3M	122B
1398/12/11	46,904	46,485	46,993	46,975	4.96	1,661	2M	106B
1398/12/10	44,502	43,057	47,000	44,756	(1.25)	3,174	2M	92B
1398/12/07	46,990	44,000	46,990	45,323	(2.0)	3,702	3M	124B
1398/12/06	46,540	45,383	47,500	46,246	(1.77)	4,252	3M	129B
1398/12/05	49,050	46,236	49,050	47,081	(3.26)	4,053	3M	119B
1398/12/04	47,712	47,712	48,987	48,667	4.31	3,410	2M	120B
1398/12/03	43,168	43,168	47,700	46,655	2.67	3,274	3M	151B
1398/11/30	45,892	44,411	45,892	45,440	3.97	2,362	2M	69B
1398/11/29	43,000	41,010	44,936	43,707	2.13	2,041	2M	73B
1398/11/28	43,100	42,502	43,500	42,797	(0.71)	1,448	1M	50B
1398/11/27	42,451	42,451	44,000	43,105	0.24	1,466	879K	38B
1398/11/26	44,390	42,400	44,390	43,000	(0.17)	1,526	1M	61B
1398/11/23	43,600	42,012	43,800	43,073	2.60	1,786	1M	63B
1398/11/21	43,000	41,222	43,000	41,981	(0.51)	1,939	1M	54B
1398/11/20	43,100	41,872	43,279	42,198	(0.46)	1,744	1M	45B
1398/11/19	43,000	41,872	43,913	42,394	(1.68)	2,208	1M	62B
1398/11/16	42,750	41,871	44,000	43,119	0.24	1,881	956K	41B
1398/11/15	44,500	42,000	44,500	43,017	(1.96)	2,288	1M	61B
1398/11/14	43,875	43,857	43,875	43,875	5.00	1,106	919K	40B
1398/11/13	39,735	39,733	42,707	41,786	2.73	1,479	1M	50B
1398/11/12	42,440	40,277	42,977	40,674	(4.06)	4,248	3M	114B
1398/11/08	43,000	41,000	44,200	42,396	(1.58)	3,193	2M	79B
1398/11/07	43,000	42,433	44,500	43,077	(3.56)	2,792	1M	63B
1398/11/06	47,711	43,172	47,711	44,665	(1.71)	3,411	2M	109B
1398/11/05	45,396	44,780	46,197	45,440	2.55	2,631	2M	84B
1398/11/02	43,600	41,970	45,660	44,311	1.85	3,078	2M	87B
1398/11/01	43,100	42,650	44,700	43,507	(0.56)	2,592	2M	73B
1398/10/30	45,999	42,900	45,999	43,750	(2.73)	2,596	2M	82B
1398/10/29	45,400	44,400	46,630	44,978	(3.56)	2,925	2M	88B
1398/10/28	46,808	45,000	48,500	46,638	(0.76)	2,996	2M	98B
1398/10/25	48,000	46,323	48,000	46,993	(3.61)	2,869	2M	107B
1398/10/24	49,950	46,000	49,950	48,755	1.03	2,705	2M	75B
1398/10/23	48,000	47,000	48,412	48,259	4.67	1,202	2M	81B
1398/10/22	46,107	46,107	46,107	46,107	5.00	261	1M	55B
1398/10/21	43,912	43,912	43,912	43,912	2.00	158	82K	4B
1398/10/18	43,051	43,051	43,051	43,051	(2.0)	86	139K	6B
1398/10/17	44,880	42,058	46,484	43,929	(0.77)	2,205	2M	94B
1398/10/15	42,250	42,250	44,303	44,271	4.92	2,163	4M	168B
1398/10/14	41,801	41,801	45,500	42,194	(4.11)	3,859	7M	292B
1398/10/11	44,001	44,001	44,001	44,001	5.61	77	140K	6B
1398/10/10	41,800	40,362	41,853	41,665	4.53	1,711	2M	72B
1398/10/09	39,400	39,140	39,914	39,860	4.86	1,181	1M	53B
1398/10/08	36,700	35,700	39,029	38,014	2.27	3,118	4M	137B
1398/10/07	37,000	36,001	37,949	37,171	(0.83)	2,391	2M	81B
1398/10/04	38,250	36,800	39,229	37,482	(2.71)	2,304	2M	73B
1398/10/03	37,700	37,700	39,876	38,527	0.16	1,450	1M	40B
1398/10/02	38,200	36,100	39,800	38,464	1.42	2,571	2M	92B
1398/10/01	37,000	37,000	38,413	37,926	3.67	2,578	3M	104B
1398/09/30	37,830	36,348	37,830	36,584	(4.38)	1,864	2M	68B
1398/09/27	39,799	37,261	41,000	38,261	(2.45)	4,022	3M	115B
1398/09/26	39,199	38,082	39,249	39,222	4.93	1,639	2M	78B
1398/09/25	36,670	34,800	37,739	37,380	4.00	2,733	3M	104B
1398/09/24	35,969	35,350	36,064	35,942	4.64	3,132	5M	162B
1398/09/23	34,059	33,021	34,759	34,347	3.75	2,410	2M	81B
1398/09/20	31,027	30,600	33,461	33,104	3.88	2,951	4M	125B
1398/09/19	32,603	31,651	33,500	31,868	(4.35)	4,295	5M	147B
1398/09/18	34,000	32,800	34,227	33,316	1.90	2,463	2M	54B
1398/09/17	31,664	31,664	34,482	32,696	(1.9)	5,941	9M	302B
1398/09/16	33,300	33,074	34,456	33,330	(4.26)	1,723	2M	72B
1398/09/13	37,290	34,456	37,290	34,814	(4.01)	6,837	8M	268B
1398/09/12	35,700	35,033	36,750	36,269	3.53	3,307	3M	98B
1398/09/11	35,000	33,150	35,374	35,033	3.99	4,122	3M	119B
1398/09/10	33,692	33,400	33,692	33,690	4.99	2,347	3M	104B
1398/09/09	31,000	30,990	32,458	32,088	3.80	1,988	3M	82B
1398/09/06	30,120	30,120	31,779	30,913	(1.17)	3,463	3M	98B
1398/09/05	31,490	30,300	31,779	31,280	3.35	4,334	6M	184B
1398/09/04	28,505	28,459	31,072	30,266	2.27	1,961	2M	69B
1398/09/03	29,742	28,403	29,742	29,593	4.47	5,283	6M	188B
1398/09/02	28,326	28,326	28,326	28,326	5.00	352	248K	7B
1398/08/29	26,200	26,000	27,634	26,978	2.50	2,701	3M	68B
1398/08/28	27,450	25,300	27,677	26,319	(0.54)	4,247	3M	92B
1398/08/27	25,880	25,855	27,174	26,462	5.83	3,088	4M	110B
1398/08/22	25,009	24,410	25,009	25,004	4.98	314	924K	23B
1398/08/21	23,000	22,501	24,362	23,819	2.66	2,081	3M	60B
1398/08/20	23,490	22,987	24,000	23,202	(4.11)	5,385	9M	207B
1398/08/19	24,226	23,080	24,226	24,196	4.87	2,873	6M	144B
1398/08/18	23,074	22,690	23,074	23,073	4.99	646	731K	17B
1398/08/14	21,900	20,730	22,682	21,976	1.73	2,826	5M	106B
1398/08/13	21,696	20,811	21,696	21,602	4.54	3,903	9M	201B
1398/08/12	20,775	20,000	20,777	20,663	4.42	828	1M	22B
1398/08/11	19,961	19,144	19,961	19,788	4.09	1,419	3M	51B
1398/08/08	19,011	19,011	19,011	19,011	5.00	285	584K	11B
1398/08/06	18,106	18,106	18,106	18,106	5.00	453	197K	4B
1398/08/04	17,000	16,681	17,682	17,244	2.40	2,303	2M	42B
1398/08/01	17,080	16,112	17,384	16,840	1.59	2,262	2M	41B
1398/07/30	16,688	15,600	16,691	16,576	4.27	1,131	3M	44B
1398/07/29	15,677	15,677	16,988	15,897	(3.67)	2,763	5M	87B
1398/07/28	17,400	16,278	17,550	16,502	(3.69)	2,556	5M	75B
1398/07/24	16,420	16,400	17,197	17,134	4.61	3,170	6M	96B
1398/07/23	17,520	15,905	17,520	16,379	(2.17)	3,944	8M	136B
1398/07/22	16,350	15,666	17,230	16,742	2.02	4,402	8M	141B
1398/07/21	16,449	15,730	16,449	16,410	4.75	1,740	5M	79B
1398/07/20	15,666	15,666	15,666	15,666	5.00	1,084	348K	5B
1398/07/17	14,442	14,442	15,962	14,920	(1.86)	5,100	10M	145B
1398/07/16	15,202	15,202	15,202	15,202	(5.0)	114	299K	5B
1398/07/15	16,655	15,823	16,655	16,002	(8.72)	324	761K	12B
1398/07/03	16,729	16,729	17,565	17,531	10.03	244	234K	4B
1398/07/01	15,933	15,933	15,933	15,933	5.00	439	252K	4B
1398/06/31	15,175	15,175	15,175	15,175	5.00	341	378K	6B
1398/06/30	14,299	14,200	14,484	14,453	4.77	735	589K	9B
1398/06/27	13,001	13,001	14,147	13,795	2.38	3,758	5M	76B
1398/06/26	14,000	12,751	14,069	13,474	0.41	3,673	4M	55B
1398/06/25	13,398	12,999	13,443	13,419	4.81	1,682	4M	52B
1398/06/24	12,938	12,000	12,938	12,803	3.90	3,457	8M	102B
1398/06/23	12,322	12,322	12,322	12,322	4.99	703	536K	7B
1398/06/20	11,750	11,450	11,810	11,736	4.34	1,261	2M	22B
1398/06/17	11,119	10,961	11,288	11,248	4.62	2,794	7M	79B
1398/06/16	10,450	10,450	10,838	10,751	4.16	3,481	4M	46B
1398/06/13	10,000	9,991	10,439	10,322	3.36	4,041	2M	24B
1398/06/12	9,750	9,601	10,200	9,986	2.18	3,941	2M	23B
1398/06/11	10,199	9,738	10,199	9,773	(4.65)	3,905	5M	48B
1398/06/10	10,500	10,173	10,650	10,250	(4.28)	3,962	3M	35B
1398/06/09	10,499	10,030	10,857	10,708	3.56	4,235	4M	43B
1398/06/06	9,773	9,773	10,644	10,340	1.49	3,791	4M	41B
1398/06/05	10,002	9,910	10,346	10,188	3.39	3,825	6M	62B
1398/06/04	9,460	9,460	9,905	9,854	4.45	4,539	6M	60B
1398/06/03	9,680	9,161	9,689	9,434	0.18	3,585	3M	28B
1398/06/02	9,240	9,150	9,586	9,417	3.14	6,279	6M	54B
1398/05/30	9,170	8,999	9,235	9,130	(0.17)	4,698	3M	27B
1398/05/28	9,244	9,080	9,245	9,146	(0.46)	9,581	3M	27B
1398/05/27	9,050	9,050	9,349	9,188	1.83	6,679	2M	21B
1398/05/26	9,050	8,950	9,208	9,023	(1.28)	9,146	2M	20B
1398/05/23	8,900	8,820	9,300	9,140	1.82	10,146	4M	40B
1398/05/22	9,115	8,850	9,280	8,977	(1.51)	13,053	5M	43B
1398/05/20	9,003	8,800	9,470	9,115	(1.02)	25,350	9M	81B
1398/05/19	9,437	9,122	9,437	9,209	(4.09)	28,149	6M	56B
1398/05/16	9,760	9,187	9,830	9,602	(0.7)	96,028	17M	159B
1398/05/15	9,676	9,500	9,676	9,670	4.93	89,854	29M	278B
1398/05/14	9,216	9,216	9,216	9,216	4.99	8,199	837K	8B
1398/05/13	8,696	8,696	9,130	8,778	5.99	5,883	4M	34B
1398/05/12	8,282	8,282	8,282	8,282	4.99	500	69K	569M
1398/05/09	7,888	7,888	7,888	7,888	4.99	6,313	3M	22B
1398/05/08	7,513	7,513	7,513	7,513	4.99	2,980	2M	17B
1398/05/07	7,156	7,156	7,156	7,156	4.99	3,322	300K	2B
1398/05/06	6,816	6,816	6,816	6,816	4.99	4,514	407K	3B
1398/05/05	6,492	6,492	6,492	6,492	5.00	6,238	588K	4B
1398/05/02	6,183	6,183	6,183	6,183	4.99	2,921	263K	2B
1398/05/01	5,889	5,889	5,889	5,889	4.99	2,680	241K	1B
1398/04/31	5,609	5,609	5,609	5,609	5.00	3,259	292K	2B
1398/04/30	5,125	5,125	5,381	5,342	9.44	6,928	629K	3B
1398/04/25	4,881	4,881	4,881	4,881	4.99	495	45K	218M
1398/04/24	4,649	4,649	4,649	4,649	4.99	2,171	194K	904M
1398/04/23	4,428	4,428	4,428	4,428	4.98	2,291	206K	912M
1398/04/22	4,218	4,218	4,218	4,218	4.98	7,443	670K	3B
1398/04/19	4,018	4,018	4,018	4,018	4.99	2,960	264K	1B
1398/04/18	3,827	3,827	3,827	3,827	4.99	2,313	207K	792M
1398/04/17	3,645	3,645	3,645	3,645	4.98	1,918	171K	624M
1398/04/16	3,472	3,472	3,472	3,472	4.99	1,880	168K	582M
1398/04/15	3,307	3,307	3,307	3,307	4.98	1,933	172K	569M
1398/04/12	3,150	3,150	3,150	3,150	215.00	435,229	40M	126B