Name: تولید ژلاتین کپسول ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تولید ژلاتین کپسول ایران
دکپسول(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	166,800	166,800	169,900	166,800	(2.97)	668	698K	116B
1405/06/28	175,000	171,500	176,500	171,900	(2.77)	917	1M	205B
1405/06/25	178,000	172,100	180,800	176,800	0.68	1,190	2M	281B
1405/06/24	173,900	171,400	177,000	175,600	2.15	1,128	2M	274B
1405/06/23	176,900	170,500	176,900	171,900	(1.88)	958	832K	143B
1405/06/22	176,000	172,800	177,800	175,200	1.39	1,626	2M	348B
1405/06/21	174,900	171,700	176,700	172,800	0.64	1,776	2M	260B
1405/06/18	175,900	170,600	177,000	171,700	(2.33)	1,390	1M	201B
1405/06/17	182,100	174,100	182,100	175,800	(0.68)	1,602	1M	209B
1405/06/16	172,500	172,500	177,100	177,000	2.91	599	930K	165B
1405/06/15	174,000	169,900	178,300	172,000	(1.04)	1,773	1M	252B
1405/06/14	175,100	171,400	180,300	173,800	(0.8)	1,255	847K	147B
1405/06/11	175,100	175,100	177,100	175,200	(2.94)	1,024	952K	167B
1405/06/10	184,400	177,500	188,200	180,500	(1.31)	1,817	2M	328B
1405/06/09	182,800	177,800	188,200	182,900	3.04	1,301	1M	238B
1405/06/08	176,000	176,000	180,400	177,500	0.57	1,138	962K	171B
1405/06/07	176,000	176,000	180,400	177,500	0.57	1,138	962K	171B
1405/06/04	176,000	173,500	178,300	176,500	1.91	896	914K	161B
1405/06/03	173,000	172,900	178,100	173,200	(2.81)	1,970	2M	269B
1405/06/02	178,100	178,100	183,400	178,200	(2.94)	1,679	2M	335B
1405/06/01	190,500	179,500	190,500	183,600	(0.76)	2,724	2M	423B
1405/05/31	187,200	180,000	187,200	185,000	1.76	2,024	2M	373B
1405/05/28	181,800	177,900	181,800	181,800	2.94	973	2M	334B
1405/05/27	177,100	168,300	177,400	176,600	2.50	1,217	2M	292B
1405/05/26	172,400	170,100	172,400	172,300	2.93	740	1M	196B
1405/05/25	162,100	162,100	167,600	167,400	2.83	599	671K	112B
1405/05/24	166,800	161,000	167,000	162,800	(0.97)	784	491K	80B
1405/05/21	165,700	162,200	170,000	164,400	(1.44)	1,216	854K	140B
1405/05/20	165,700	162,200	170,000	164,400	(1.44)	1,216	854K	140B
1405/05/19	164,300	164,300	170,300	166,800	(1.48)	1,504	2M	251B
1405/05/18	178,000	168,700	178,000	169,300	(2.65)	1,135	1M	187B
1405/05/17	174,200	171,400	174,200	173,900	2.78	739	1M	177B
1405/05/14	171,400	167,500	171,400	169,200	1.62	1,380	1M	213B
1405/05/13	166,600	164,500	166,600	166,500	2.90	1,176	2M	269B
1405/05/12	166,600	164,500	166,600	166,500	2.90	1,176	2M	269B
1405/05/11	161,700	160,000	161,800	161,800	2.99	557	672K	109B
1405/05/10	156,000	153,500	157,300	157,100	2.81	844	981K	154B
1405/05/07	157,300	151,000	157,300	152,800	(1.8)	781	481K	74B
1405/05/06	155,200	153,000	156,600	155,600	0.65	634	546K	85B
1405/05/05	159,900	152,600	159,900	154,600	(1.72)	1,264	1M	194B
1405/05/04	158,700	152,300	158,800	157,300	2.01	1,335	2M	254B
1405/05/03	157,300	148,900	157,300	154,200	0.92	1,013	1M	184B
1405/04/31	153,200	149,000	153,200	152,800	2.69	1,126	2M	255B
1405/04/30	148,800	148,800	148,800	148,800	2.98	129	328K	49B
1405/04/29	144,500	144,400	144,500	144,500	2.99	344	541K	78B
1405/04/28	139,800	139,800	144,000	140,300	(2.64)	1,543	2M	250B
1405/04/27	144,100	144,100	144,100	144,100	(2.96)	276	328K	47B
1405/04/24	155,500	146,900	155,500	148,500	(1.92)	2,110	3M	393B
1405/04/23	145,200	145,200	153,400	151,400	1.61	1,549	2M	260B
1405/04/22	148,900	148,900	153,200	149,000	(2.93)	2,375	4M	556B
1405/04/21	153,500	153,500	157,600	153,500	(2.97)	886	2M	309B
1405/04/20	159,100	158,100	160,400	158,200	(2.89)	926	2M	310B
1405/04/17	162,600	162,600	165,900	162,900	(2.8)	1,394	1M	198B
1405/04/16	170,700	161,800	170,700	167,600	1.09	1,207	1M	170B
1405/04/15	165,900	162,100	165,900	165,800	2.92	1,130	2M	291B
1405/04/14	165,900	162,100	165,900	165,800	2.92	1,130	2M	291B
1405/04/13	165,900	162,100	165,900	165,800	2.92	1,130	2M	291B
1405/04/10	165,900	162,100	165,900	165,800	2.92	1,132	2M	292B
1405/04/09	161,100	161,100	161,100	161,100	2.94	91	206K	33B
1405/04/03	174,000	170,400	180,800	173,050	(1.48)	1,728	2M	303B
1405/04/01	176,000	175,550	176,000	175,650	(2.93)	1,207	918K	161B
1405/03/31	182,400	180,800	182,400	180,950	(2.9)	1,689	2M	362B
1405/03/30	186,450	186,350	186,550	186,350	(2.99)	1,036	1M	256B
1405/03/27	192,100	192,100	192,950	192,100	(2.98)	1,358	4M	686B
1405/03/26	204,850	192,950	204,850	198,000	(0.45)	1,739	4M	793B
1405/03/25	198,900	198,900	198,900	198,900	2.98	406	854K	170B
1405/03/24	193,150	193,150	193,150	193,150	2.99	383	919K	178B
1405/03/23	187,550	187,550	187,550	187,550	2.99	164	285K	53B
1405/03/20	182,700	176,600	183,000	182,100	2.48	1,925	3M	520B
1405/03/19	175,000	175,000	177,750	177,700	2.95	714	3M	486B
1405/03/18	172,600	172,600	172,600	172,600	(2.98)	390	699K	121B
1405/03/17	178,000	174,400	178,050	177,900	2.89	505	1M	223B
1405/03/16	174,050	164,150	174,050	172,900	2.31	1,287	3M	558B
1405/03/13	169,050	164,150	169,050	169,000	2.95	773	3M	569B
1405/03/12	164,150	164,150	164,150	164,150	2.98	288	1M	196B
1405/03/11	159,400	159,400	159,400	159,400	2.97	70	186K	30B
1405/03/10	154,800	154,800	154,800	154,800	2.99	100	444K	69B
1405/03/09	150,300	150,300	150,300	150,300	2.98	158	638K	96B
1405/03/06	146,050	141,800	146,050	145,950	2.93	641	2M	310B
1405/03/05	146,050	141,800	146,050	145,950	2.93	641	2M	310B
1405/03/04	141,800	141,800	141,800	141,800	2.98	231	550K	78B
1405/03/03	137,700	137,700	137,700	137,700	2.99	70	216K	30B
1405/03/02	133,700	133,700	133,700	133,700	2.96	58	171K	23B
1405/02/30	129,850	129,850	129,850	129,850	2.97	34	46K	6B
1405/02/29	121,800	121,800	129,300	126,100	0.44	420	983K	124B
1404/12/09	129,000	121,800	129,300	125,250	(0.24)	142	110K	14B
1404/12/06	125,900	120,050	126,300	125,550	2.36	328	473K	59B
1404/12/05	123,000	117,650	123,600	122,650	2.21	329	398K	49B
1404/12/04	120,250	119,100	120,400	120,000	2.65	296	465K	56B
1404/12/03	114,000	114,000	117,600	116,900	2.36	260	389K	45B
1404/12/02	119,000	113,950	119,000	114,200	(2.77)	421	583K	67B
1404/11/29	117,450	116,050	117,450	117,450	2.98	453	3M	321B
1404/11/28	114,100	114,000	114,100	114,050	2.93	11	35K	4B
1404/11/27	106,350	106,350	112,600	110,800	1.23	121	44K	5B
1404/11/26	110,400	108,200	113,000	109,450	(1.84)	275	271K	30B
1404/11/25	114,950	110,600	115,950	111,500	(2.19)	236	170K	19B
1404/11/21	111,000	111,000	115,850	114,000	0.18	230	138K	16B
1404/11/20	114,450	113,750	114,500	113,800	(2.94)	378	339K	39B
1404/11/19	123,150	116,200	123,150	117,250	(2.09)	333	329K	39B
1404/11/18	116,950	116,950	120,000	119,750	2.75	269	345K	41B
1404/11/14	120,000	114,250	120,300	116,550	(1.02)	298	293K	34B
1404/11/13	117,700	117,400	117,750	117,750	2.97	205	227K	27B
1404/11/12	113,300	113,300	120,000	114,350	(2.1)	524	528K	60B
1404/11/11	118,050	116,400	121,450	116,800	(2.63)	462	474K	55B
1404/11/08	119,850	119,850	122,800	119,950	(2.91)	834	1M	146B
1404/11/07	123,550	123,550	123,550	123,550	(2.98)	318	459K	57B
1404/11/06	127,350	127,350	127,350	127,350	(2.97)	144	148K	19B
1404/11/05	131,250	131,250	131,250	131,250	(2.99)	208	207K	27B
1404/11/04	139,500	135,250	139,500	135,300	(2.94)	394	539K	73B
1404/11/01	137,900	136,900	143,700	139,400	(0.18)	560	448K	62B
1404/10/30	138,500	136,900	142,750	139,650	(1.03)	426	329K	46B
1404/10/29	142,800	137,700	143,550	141,100	1.22	473	399K	56B
1404/10/28	135,450	135,450	139,450	139,400	2.95	391	604K	84B
1404/10/24	134,500	134,500	137,900	135,400	(2.34)	506	1M	135B
1404/10/23	143,350	137,150	145,300	138,650	(1.91)	601	798K	111B
1404/10/22	141,600	138,550	141,650	141,350	2.76	427	601K	85B
1404/10/21	132,500	132,500	138,100	137,550	2.57	394	550K	76B
1404/10/20	133,800	133,800	137,850	134,100	(2.76)	1,806	3M	365B
1404/10/17	145,800	137,750	145,800	137,900	(2.89)	1,240	3M	357B
1404/10/16	143,500	137,250	144,100	142,000	1.46	938	1M	169B
1404/10/15	140,550	136,500	140,550	139,950	2.53	1,067	2M	249B
1404/10/14	136,150	135,850	143,750	136,500	(2.53)	963	1M	169B
1404/10/10	139,850	139,850	142,850	140,050	(2.84)	1,456	3M	383B
1404/10/09	144,150	144,150	144,150	144,150	(2.99)	111	177K	26B
1404/10/08	152,350	148,550	152,350	148,600	(2.94)	739	955K	142B
1404/10/07	159,750	152,350	159,750	153,100	(2.52)	1,330	1M	219B
1404/10/06	160,200	150,950	160,250	157,050	0.93	1,226	2M	253B
1404/10/03	152,700	152,700	155,650	155,600	2.94	472	1M	189B
1404/10/02	154,050	146,000	154,050	151,150	1.04	915	1M	166B
1404/10/01	149,600	149,600	149,600	149,600	2.99	416	839K	126B
1404/09/30	145,250	141,500	145,250	145,250	2.98	544	966K	140B
1404/09/29	140,500	138,250	141,100	141,050	2.96	428	966K	136B
1404/09/26	135,300	135,300	140,450	137,000	(1.55)	662	479K	66B
1404/09/25	140,200	137,550	145,300	139,150	(1.87)	1,103	1M	156B
1404/09/24	142,500	137,700	143,850	141,800	0.53	740	753K	107B
1404/09/23	142,000	140,650	145,000	141,050	(2.69)	1,028	1M	149B
1404/09/22	145,150	143,750	145,200	144,950	2.80	706	787K	114B
1404/09/19	137,300	137,100	141,400	141,000	2.69	688	1M	154B
1404/09/18	141,700	134,300	141,700	137,300	(0.22)	971	769K	106B
1404/09/17	134,950	132,000	138,100	137,600	2.61	888	1M	143B
1404/09/16	135,600	131,700	135,650	134,100	1.82	967	1M	143B
1404/09/15	131,600	130,550	131,700	131,700	2.97	319	687K	91B
1404/09/12	130,000	125,600	130,000	127,900	0.0	677	731K	93B
1404/09/11	125,350	125,350	128,350	127,900	2.61	672	952K	122B
1404/09/10	120,300	120,300	124,950	124,650	2.72	497	892K	111B
1404/09/09	121,300	119,650	122,800	121,350	0.12	331	304K	37B
1404/09/08	119,350	119,000	122,000	121,200	1.08	371	336K	41B
1404/09/05	122,550	119,100	122,550	119,900	(1.36)	341	237K	28B
1404/09/04	122,550	120,100	122,650	121,550	(0.12)	425	309K	38B
1404/09/02	123,000	120,000	123,400	121,700	0.41	348	264K	32B
1404/09/01	123,000	119,600	123,000	121,200	1.08	212	201K	24B
1404/08/28	119,850	118,950	121,350	119,900	(0.12)	226	108K	13B
1404/08/27	123,400	119,150	123,450	120,050	(2.0)	483	590K	71B
1404/08/26	119,000	119,000	122,850	122,500	2.68	486	471K	58B
1404/08/25	119,900	118,600	121,800	119,300	(0.5)	470	321K	38B
1404/08/24	124,400	118,850	124,400	119,900	(1.48)	493	273K	33B
1404/08/21	124,800	119,650	124,800	121,700	(0.04)	402	217K	26B
1404/08/20	121,600	118,000	122,450	121,750	2.40	560	704K	86B
1404/08/19	120,000	118,500	121,650	118,900	(2.66)	835	1M	122B
1404/08/18	124,050	122,150	124,150	122,150	(2.98)	500	1M	166B
1404/08/17	126,050	123,500	126,200	125,900	2.73	787	1M	186B
1404/08/14	122,450	122,300	125,700	122,550	(2.78)	922	2M	244B
1404/08/13	128,450	125,600	128,500	126,050	(2.63)	1,319	3M	319B
1404/08/12	130,050	127,000	130,050	129,450	2.49	1,505	2M	292B
1404/08/11	126,350	124,650	126,350	126,300	2.93	1,173	3M	432B
1404/08/10	122,700	121,500	122,700	122,700	2.98	1,624	6M	683B
1404/08/07	115,050	115,050	119,650	119,150	2.54	1,558	2M	292B
1404/08/06	118,200	114,650	119,500	116,200	(1.65)	1,324	2M	180B
1404/08/05	119,750	116,800	119,750	118,150	(0.38)	907	1M	143B
1404/08/04	118,150	116,800	120,000	118,600	0.30	964	2M	221B
1404/08/03	120,250	117,050	120,250	118,250	(0.08)	643	565K	67B
1404/07/30	118,800	116,000	120,200	118,350	0.64	371	670K	79B
1404/07/29	118,950	115,700	120,250	117,600	0.68	410	496K	58B
1404/07/28	117,450	115,650	118,950	116,800	0.34	295	395K	46B
1404/07/27	119,950	114,500	119,950	116,400	(1.06)	408	431K	50B
1404/07/26	117,700	115,000	117,750	117,650	2.89	347	775K	91B
1404/07/23	118,450	113,050	118,450	114,350	(1.85)	530	520K	59B
1404/07/22	121,450	115,300	121,450	116,500	(1.23)	293	221K	26B
1404/07/21	122,850	117,500	122,850	117,950	(1.42)	704	831K	98B
1404/07/20	121,450	119,000	121,450	119,650	1.10	462	734K	88B
1404/07/19	117,700	117,300	120,700	118,350	(1.99)	747	522K	62B
1404/07/16	121,100	120,600	122,050	120,750	(2.86)	513	418K	50B
1404/07/15	127,700	123,050	127,700	124,300	(0.08)	634	431K	54B
1404/07/14	125,600	122,100	126,000	124,400	(0.96)	1,188	459K	57B
1404/07/13	125,800	124,650	128,900	125,600	(0.08)	320	152K	19B
1404/07/12	122,100	122,100	125,800	125,700	2.91	327	436K	55B
1404/07/09	123,000	120,600	126,800	122,150	(1.73)	1,837	420K	51B
1404/07/08	130,250	123,100	130,250	124,300	(2.05)	1,430	494K	61B
1404/07/07	126,900	126,900	126,900	126,900	2.96	330	570K	72B
1404/07/06	123,250	123,200	123,250	123,250	2.97	149	347K	43B
1404/07/05	114,100	114,100	121,100	119,700	1.79	585	843K	101B
1404/07/02	117,100	117,100	120,100	117,600	(2.57)	561	301K	35B
1404/07/01	122,400	119,100	122,600	120,700	(0.94)	376	160K	19B
1404/06/31	122,000	121,050	122,050	121,850	2.83	143	147K	18B
1404/06/30	118,550	117,950	122,000	118,500	(2.03)	1,583	805K	95B
1404/06/29	119,400	119,400	119,400	120,950	(1.71)	109	70K	8B
1404/06/26	125,000	121,900	125,000	123,050	(1.68)	468	191K	24B
1404/06/25	124,300	121,600	128,100	125,150	0.60	478	285K	36B
1404/06/24	124,000	122,000	124,800	124,400	2.64	317	300K	37B
1404/06/23	121,500	119,050	121,600	121,200	2.62	989	410K	50B
1404/06/22	120,450	117,250	120,450	118,100	0.85	124	65K	8B
1404/06/18	118,800	115,600	118,800	117,100	0.17	279	176K	21B
1404/06/17	118,350	116,300	118,350	116,900	0.91	141	97K	11B
1404/06/16	115,400	115,100	117,500	115,850	0.39	102	56K	7B
1404/06/15	117,000	114,900	117,000	115,400	(0.09)	148	66K	8B
1404/06/12	117,650	115,250	117,650	115,500	0.17	141	102K	12B
1404/06/11	113,850	113,850	117,050	115,300	1.27	131	99K	11B
1404/06/09	112,350	112,350	116,000	113,850	0.53	111	56K	6B
1404/06/08	112,500	112,500	115,500	113,250	(2.33)	159	103K	12B
1404/06/05	117,400	114,000	117,400	115,950	0.39	98	58K	7B
1404/06/04	115,800	115,200	117,350	115,500	0.22	150	66K	8B
1404/06/03	112,300	112,300	117,750	115,250	(0.39)	237	171K	20B
1404/06/01	117,950	115,250	117,950	115,700	0.70	181	164K	19B
1404/05/29	114,950	114,550	116,700	114,900	0.92	286	116K	13B
1404/05/28	113,500	110,100	115,400	113,850	0.31	194	100K	11B
1404/05/27	117,200	111,900	117,200	113,500	(0.26)	323	165K	19B
1404/05/26	113,300	113,300	113,850	113,800	2.94	164	188K	21B
1404/05/25	107,000	107,000	112,400	110,550	0.41	244	75K	8B
1404/05/22	112,150	110,050	112,150	110,100	(2.95)	232	309K	34B
1404/05/21	113,400	112,000	114,650	113,450	1.84	176	140K	16B
1404/05/20	113,450	109,250	113,750	111,400	0.86	184	97K	11B
1404/05/19	108,500	108,000	112,950	110,450	0.64	96	47K	5B
1404/05/18	106,050	106,050	112,500	109,750	0.46	100	55K	6B
1404/05/15	106,900	106,900	109,350	109,250	(0.86)	98	57K	6B
1404/05/14	110,350	109,250	113,400	110,200	(0.14)	270	386K	43B
1404/05/13	108,100	108,100	110,400	110,350	0.0	208	132K	15B
1404/05/12	110,650	109,150	115,750	110,350	(1.91)	594	244K	27B
1404/05/11	114,150	111,100	114,150	112,500	(1.75)	718	301K	34B
1404/05/08	114,500	114,500	115,100	114,500	(2.97)	254	430K	49B
1404/05/07	116,100	116,100	116,100	118,000	(1.38)	67	58K	7B
1404/05/06	125,000	118,950	125,850	119,650	(2.41)	134	132K	16B
1404/05/05	120,050	120,000	126,500	122,600	(0.2)	390	256K	31B
1404/05/04	117,050	117,050	123,600	122,850	2.38	207	292K	36B
1404/05/01	118,850	118,850	122,000	120,000	(2.04)	557	332K	40B
1404/04/31	125,800	120,200	125,850	122,500	0.25	603	330K	40B
1404/04/30	122,200	119,750	122,200	122,200	2.99	245	445K	54B
1404/04/29	118,600	118,550	118,650	118,650	2.99	354	717K	85B
1404/04/28	115,200	115,000	115,200	115,200	3.00	178	304K	35B
1404/04/25	110,950	110,950	113,200	111,850	1.73	134	99K	11B
1404/04/24	111,350	109,300	111,350	109,950	0.59	172	72K	8B
1404/04/23	111,350	108,350	111,350	109,300	1.06	278	104K	11B
1404/04/22	108,600	108,000	108,600	108,150	2.56	143	125K	14B
1404/04/21	107,600	105,550	107,600	105,450	0.91	73	44K	5B
1404/04/18	106,650	103,600	108,000	104,500	(2.15)	330	202K	21B
1404/04/17	107,100	106,500	108,300	106,800	(2.69)	245	138K	15B
1404/04/16	113,050	108,600	113,050	109,750	(0.05)	376	159K	18B
1404/04/11	107,750	107,750	113,950	109,800	(1.13)	673	578K	63B
1404/04/10	111,050	111,050	111,100	111,050	(2.97)	131	129K	14B
1404/04/09	114,450	114,450	117,950	114,450	(2.97)	402	1M	135B
1404/04/08	117,950	117,950	117,950	117,950	(2.96)	51	140K	17B
1404/04/07	121,550	121,550	121,550	121,550	(2.99)	49	121K	15B
1404/03/21	128,950	124,200	129,500	125,300	(2.11)	1,805	469K	59B
1404/03/20	125,800	125,400	129,000	128,000	2.20	299	109K	14B
1404/03/19	123,000	122,400	125,850	125,250	2.50	315	318K	40B
1404/03/18	118,650	118,650	122,350	122,200	2.86	299	342K	42B
1404/03/17	119,350	117,850	121,300	118,800	(2.18)	1,881	466K	55B
1404/03/13	125,050	120,200	125,050	121,450	(1.9)	1,168	358K	44B
1404/03/12	122,300	122,300	125,500	123,800	1.06	176	186K	23B
1404/03/11	126,200	122,050	126,200	122,500	(2.62)	861	363K	44B
1404/03/10	125,850	125,000	125,850	125,800	2.95	361	571K	72B
1404/03/07	122,200	121,200	122,200	122,200	2.99	234	303K	37B
1404/03/06	115,700	115,700	119,100	118,650	2.59	233	210K	25B
1404/03/05	114,500	114,500	118,400	115,650	0.57	130	50K	6B
1404/03/04	117,500	114,500	118,950	115,000	(2.54)	746	385K	44B
1404/03/03	122,000	116,350	122,000	118,000	(0.59)	436	191K	23B
1404/02/31	117,900	116,700	122,000	118,700	0.21	332	180K	21B
1404/02/30	115,550	115,550	122,100	118,450	(0.08)	944	546K	65B
1404/02/29	121,600	117,900	121,650	118,550	(2.43)	990	335K	40B
1404/02/28	121,100	121,100	124,000	121,500	0.04	369	442K	54B
1404/02/27	126,450	120,650	126,450	121,450	(2.33)	890	505K	61B
1404/02/24	126,700	124,100	127,900	124,350	(2.78)	1,202	1M	145B
1404/02/23	132,800	125,100	132,800	127,900	(0.81)	1,640	2M	274B
1404/02/22	128,950	128,950	128,950	128,950	3.00	85	182K	23B
1404/02/21	125,200	125,200	125,200	125,200	2.96	377	2M	207B
1404/02/20	121,600	121,600	121,600	121,600	2.96	218	691K	84B
1404/02/17	118,100	118,100	118,100	118,100	2.96	139	622K	73B
1404/02/16	116,500	116,500	116,500	114,700	1.37	34	61K	7B
1404/02/10	127,650	127,650	127,650	127,650	2.99	188	631K	81B
1404/02/09	123,950	123,950	123,950	123,950	2.99	137	454K	56B
1404/02/08	120,350	120,350	120,350	120,350	3.00	83	147K	18B
1404/02/07	116,000	112,550	119,450	116,850	0.73	408	1M	123B
1404/02/06	116,100	115,000	116,100	116,000	2.88	376	464K	54B
1404/02/03	118,800	112,650	118,800	112,750	(2.89)	418	482K	54B
1404/02/02	117,000	113,000	117,000	116,100	2.20	623	1M	126B
1404/02/01	113,600	113,600	113,600	113,600	2.99	107	317K	36B
1404/01/31	110,300	110,000	110,300	110,300	2.99	231	2M	173B
1404/01/30	107,550	106,000	109,000	107,100	1.04	271	635K	68B
1404/01/27	105,450	105,300	111,500	106,000	(2.35)	411	390K	41B
1404/01/26	114,000	108,450	114,000	108,550	(2.91)	277	556K	60B
1404/01/25	111,800	108,650	111,800	111,800	2.99	521	2M	192B
1404/01/24	108,550	108,250	108,550	108,550	2.99	565	2M	270B
1404/01/23	107,750	105,300	110,850	105,400	(2.9)	371	1M	139B
1404/01/20	114,050	108,350	114,050	108,550	(2.78)	226	302K	33B
1404/01/19	111,600	110,650	111,700	111,650	2.95	200	1M	156B
1404/01/18	108,250	108,200	110,000	108,450	(2.74)	231	127K	14B
1404/01/17	112,700	109,450	114,000	111,500	(1.15)	208	78K	9B
1404/01/16	114,350	111,400	114,350	112,800	1.58	128	96K	11B
1403/12/28	111,050	111,050	112,000	111,050	(2.97)	191	141K	16B
1403/12/27	119,250	112,350	119,250	114,450	(1.17)	216	173K	20B
1403/12/26	116,000	111,000	116,000	115,800	2.80	265	276K	32B
1403/12/25	112,650	112,600	112,650	112,650	2.97	177	576K	65B
1403/12/22	109,050	103,750	109,650	109,400	2.72	167	210K	23B
1403/12/21	112,700	106,250	112,700	106,500	(2.74)	238	198K	21B
1403/12/20	114,750	108,700	114,750	109,500	(2.28)	235	174K	19B
1403/12/19	112,050	112,050	112,050	112,050	(2.99)	151	280K	31B
1403/12/18	114,850	114,800	116,500	115,500	(2.37)	201	103K	12B
1403/12/15	113,750	113,750	120,750	118,300	0.90	461	207K	25B
1403/12/14	117,000	117,000	122,800	117,250	(2.78)	266	159K	19B
1403/12/13	120,600	120,600	120,600	120,600	(2.98)	116	229K	28B
1403/12/12	124,150	123,850	127,450	124,300	(2.62)	263	181K	22B
1403/12/11	122,700	122,700	130,000	127,650	1.03	162	178K	23B
1403/12/08	127,050	125,100	127,500	126,350	(2.02)	229	89K	11B
1403/12/07	129,050	127,050	129,050	128,950	2.91	195	369K	48B
1403/12/06	125,400	122,600	125,400	125,300	2.92	196	164K	21B
1403/12/05	124,150	119,600	124,150	121,750	0.87	103	61K	7B
1403/12/04	127,300	119,950	127,300	120,700	(2.39)	302	194K	23B
1403/12/01	126,400	121,050	126,400	123,650	0.73	137	38K	5B
1403/11/30	123,900	118,000	124,100	122,750	1.87	176	143K	18B
1403/11/29	125,250	118,350	125,650	120,500	(1.23)	1,934	578K	70B
1403/11/28	123,800	121,250	126,950	122,000	(2.4)	1,466	500K	61B
1403/11/27	127,350	124,500	127,350	125,000	(2.57)	642	262K	33B
1403/11/23	132,900	126,050	132,900	128,300	(1.19)	1,344	457K	59B
1403/11/21	133,800	126,750	133,800	129,850	(0.27)	1,009	286K	37B
1403/11/17	130,100	129,050	133,550	130,200	(1.96)	572	132K	17B
1403/11/16	129,000	128,950	135,000	132,800	0.91	190	113K	15B
1403/11/15	138,450	131,400	138,450	131,600	(2.84)	1,089	438K	58B
1403/11/14	131,350	131,350	136,650	135,450	0.11	465	152K	21B
1403/11/13	135,300	134,800	138,950	135,300	(2.63)	218	108K	15B
1403/11/10	142,000	138,900	142,000	138,950	(2.93)	794	303K	42B
1403/11/08	149,000	140,800	149,000	143,150	(1.21)	647	193K	28B
1403/11/07	145,200	141,000	147,500	144,900	1.15	300	127K	18B
1403/11/06	143,400	139,450	143,400	143,250	2.87	380	351K	50B
1403/11/03	139,250	139,200	139,250	139,250	3.00	157	338K	47B
1403/11/02	136,950	132,900	140,400	135,200	(1.31)	429	542K	73B
1403/11/01	138,250	136,950	142,000	137,000	(2.94)	437	650K	89B
1403/10/30	141,150	141,150	145,350	141,150	(2.99)	360	648K	91B
1403/10/29	154,150	145,350	154,150	145,500	(2.87)	305	635K	92B
1403/10/26	150,000	148,150	150,050	149,800	2.81	649	825K	124B
1403/10/24	146,600	144,500	146,700	145,700	2.28	365	270K	39B
1403/10/23	148,300	139,750	148,300	142,450	(1.11)	659	802K	114B
1403/10/22	145,050	137,000	145,050	144,050	2.27	1,094	2M	321B
1403/10/19	141,200	141,200	141,200	140,850	2.74	73	113K	16B
1403/10/18	137,100	137,100	137,100	137,100	2.97	69	198K	27B
1403/10/17	133,150	133,150	133,150	133,150	2.98	86	231K	31B
1403/10/16	129,300	129,300	129,300	129,300	2.99	72	169K	22B
1403/10/15	125,550	125,550	125,550	125,550	2.99	63	164K	21B
1403/10/12	121,800	120,500	122,350	121,900	2.61	237	147K	18B
1403/10/11	118,800	117,000	121,400	118,800	0.55	232	234K	28B
1403/10/10	119,300	117,350	119,300	118,150	0.64	246	173K	20B
1403/10/09	119,800	115,700	119,800	117,400	0.77	285	485K	57B
1403/10/08	115,000	115,000	116,600	116,500	2.87	263	236K	28B
1403/10/05	113,450	111,750	113,550	113,250	2.72	233	231K	26B
1403/10/04	110,000	110,000	110,250	110,250	2.99	240	270K	30B
1403/10/03	106,000	105,650	108,200	107,050	1.90	237	272K	29B
1403/10/02	104,900	103,650	106,250	105,050	1.79	186	239K	25B
1403/10/01	100,000	100,000	103,600	103,200	2.58	191	365K	38B
1403/09/28	101,000	99,000	103,000	100,600	(1.28)	215	135K	14B
1403/09/27	101,050	100,900	106,000	101,900	(2.02)	285	693K	71B
1403/09/26	104,500	100,500	106,000	104,000	0.39	284	248K	26B
1403/09/25	103,600	102,200	103,600	103,600	2.98	209	668K	69B
1403/09/24	99,900	99,900	100,800	100,600	2.76	187	293K	30B
1403/09/21	95,000	95,000	98,550	97,900	0.62	166	131K	13B
1403/09/20	98,300	95,400	101,150	97,300	(1.02)	208	103K	10B
1403/09/19	96,850	96,700	98,550	98,300	2.72	113	150K	15B
1403/09/18	95,400	95,400	98,800	95,700	(2.64)	194	207K	20B
1403/09/17	101,000	97,650	102,700	98,300	(2.33)	222	141K	14B
1403/09/14	102,850	99,500	102,850	100,650	0.10	165	106K	11B
1403/09/13	103,450	98,600	103,450	100,550	0.10	165	186K	19B
1403/09/12	99,350	99,200	100,450	100,450	2.97	103	293K	29B
1403/09/11	98,400	95,550	99,350	97,550	1.09	259	432K	42B
1403/09/10	98,300	94,500	98,300	96,500	0.84	227	145K	14B
1403/09/07	96,100	93,500	96,800	95,700	0.0	188	142K	14B
1403/09/06	96,800	93,350	96,800	95,700	1.81	478	442K	42B
1403/09/05	94,300	94,300	94,300	94,000	2.62	42	148K	14B
1403/09/04	92,000	90,250	93,100	91,600	1.22	222	219K	20B
1403/09/03	90,000	88,600	92,150	90,500	(0.06)	95	48K	4B
1403/08/30	89,300	88,350	89,900	90,550	(0.49)	113	40K	4B
1403/08/29	93,000	89,050	93,450	91,000	0.28	157	126K	11B
1403/08/28	92,000	89,600	92,700	90,750	0.78	127	60K	6B
1403/08/27	94,000	89,500	94,000	90,050	(2.38)	232	263K	24B
1403/08/26	91,650	90,500	92,500	92,250	2.67	200	316K	29B
1403/08/23	90,000	89,150	91,450	89,850	0.28	81	56K	5B
1403/08/22	91,650	88,500	91,650	89,600	0.0	88	28K	3B
1403/08/21	91,550	89,350	91,550	89,600	0.79	139	89K	8B
1403/08/20	89,300	89,300	89,300	88,900	2.54	51	149K	13B
1403/08/19	88,000	87,200	88,200	86,700	0.76	110	56K	5B
1403/08/16	85,700	85,250	88,950	86,050	(2.05)	126	125K	11B
1403/08/15	90,300	86,750	90,300	87,850	(0.28)	74	47K	4B
1403/08/14	86,100	86,100	89,500	88,100	(0.73)	124	75K	7B
1403/08/13	88,050	86,950	88,050	88,750	(0.95)	78	54K	5B
1403/08/12	91,900	88,250	91,900	89,600	(0.06)	106	72K	6B
1403/08/09	86,950	85,750	90,500	89,650	1.99	178	309K	28B
1403/08/08	88,100	85,600	88,100	87,900	2.75	248	454K	40B
1403/08/07	86,400	86,400	86,400	85,550	1.97	36	125K	11B
1403/08/06	83,900	83,900	83,900	83,900	2.94	20	190K	16B
1403/08/05	81,550	81,550	81,550	81,500	2.90	34	186K	15B
1403/08/02	79,100	79,100	80,950	79,200	(2.82)	301	858K	68B
1403/08/01	81,300	81,300	85,400	81,500	(2.74)	377	898K	73B
1403/07/30	83,800	83,800	83,800	83,800	(2.95)	101	366K	31B
1403/07/29	84,900	84,900	84,900	86,350	(1.31)	140	74K	6B
1403/07/28	87,500	87,500	87,500	87,500	(2.99)	82	350K	31B
1403/07/25	90,200	90,200	91,400	90,200	(2.96)	321	693K	62B
1403/07/24	91,750	91,750	91,750	92,950	(1.69)	54	92K	8B
1403/07/23	96,950	93,650	96,950	94,550	(2.02)	186	153K	14B
1403/07/22	96,700	93,950	96,700	96,500	2.77	261	489K	47B
1403/07/21	94,850	94,800	94,850	93,900	1.95	102	107K	10B
1403/07/18	92,350	92,050	92,350	92,100	0.71	169	120K	11B
1403/07/17	92,050	90,800	92,050	91,450	0.33	290	211K	19B
1403/07/16	90,750	90,750	92,550	91,150	(0.55)	251	628K	57B
1403/07/15	90,850	90,850	90,850	91,650	(0.11)	23	14K	1B
1403/07/14	91,450	91,450	91,450	91,750	(0.65)	54	111K	10B
1403/07/11	93,300	91,500	93,300	92,350	(0.05)	579	1M	96B
1403/07/10	92,400	92,400	92,400	92,400	0.98	53	318K	29B
1403/07/09	92,150	92,150	92,150	91,500	0.27	27	46K	4B
1403/07/08	92,100	92,100	92,100	91,250	0.05	27	10K	946M
1403/07/07	90,300	90,300	92,100	91,200	0.0	467	520K	47B
1403/07/04	91,200	91,200	91,200	91,200	2.99	57	326K	30B
1403/07/03	91,050	91,050	91,050	88,550	0.17	19	10K	929M
1403/07/02	90,800	90,800	90,800	88,400	0.23	26	15K	1B
1403/07/01	90,350	90,350	90,350	88,200	0.51	43	30K	3B
1403/06/28	90,200	90,200	90,200	87,750	0.17	28	10K	882M
1403/06/27	89,750	89,750	89,750	87,600	0.52	39	32K	3B
1403/06/26	87,150	87,150	87,150	87,150	2.95	245	560K	49B
1403/06/25	87,000	87,000	87,000	84,650	0.18	23	9K	804M
1403/06/24	86,800	86,800	86,800	84,500	0.24	32	13K	1B
1403/06/21	86,100	86,100	86,100	84,300	0.84	32	50K	4B
1403/06/20	85,900	85,900	85,900	83,600	0.24	27	16K	1B
1403/06/19	85,450	85,450	85,450	83,400	0.48	30	31K	3B
1403/06/18	85,150	85,150	85,150	83,000	0.36	40	22K	2B
1403/06/17	84,600	84,600	84,600	82,700	0.67	50	39K	3B
1403/06/13	83,400	83,000	83,400	82,150	0.43	77	42K	4B
1403/06/11	83,000	83,000	83,000	81,800	0.49	27	46K	4B
1403/06/10	82,450	82,450	82,450	81,400	0.68	48	64K	5B
1403/06/07	82,200	82,200	82,200	80,850	0.31	67	29K	2B
1403/06/06	80,050	80,050	82,050	80,600	0.19	43	21K	2B
1403/06/05	81,350	80,300	81,350	80,450	0.81	85	96K	8B
1403/06/03	81,050	78,300	81,050	79,800	0.38	107	76K	6B
1403/05/31	80,850	78,850	80,850	79,500	0.25	134	90K	7B
1403/05/30	80,600	80,600	80,650	79,300	0.25	49	23K	2B
1403/05/29	80,200	80,200	80,200	79,100	0.57	44	54K	4B
1403/05/28	80,150	80,150	80,150	78,650	0.06	12	4K	361M
1403/05/27	79,900	79,900	79,900	78,600	0.32	26	29K	2B
1403/05/24	77,550	77,550	79,050	78,350	0.06	89	58K	5B
1403/05/23	77,650	77,650	77,750	78,300	(0.13)	51	22K	2B
1403/05/22	77,800	77,750	77,850	78,400	(0.13)	71	20K	2B
1403/05/21	78,500	78,100	79,500	78,500	(0.44)	63	112K	9B
1403/05/20	79,650	78,650	79,650	78,850	(0.06)	106	90K	7B
1403/05/16	79,700	78,200	79,700	78,900	(0.06)	72	53K	4B
1403/05/15	79,000	78,650	79,400	78,950	0.38	83	87K	7B
1403/05/14	77,850	77,850	78,800	78,650	0.77	137	94K	7B
1403/05/13	81,200	76,800	81,300	78,050	(3.88)	478	140K	11B
1403/05/10	81,000	80,000	83,450	81,200	(4.41)	97	65K	5B
1403/05/09	84,050	83,400	86,000	84,950	(0.35)	75	76K	6B
1403/05/08	87,300	84,400	87,650	85,250	0.35	69	57K	5B
1403/05/06	85,400	83,100	85,400	84,950	1.07	63	37K	3B
1403/05/03	82,500	82,500	85,750	84,050	0.72	88	183K	15B
1403/05/02	84,950	82,550	87,300	83,450	0.66	74	71K	6B
1403/05/01	85,000	82,450	85,000	82,900	(0.36)	112	81K	7B
1403/04/31	83,750	82,700	84,500	83,200	(1.3)	114	76K	6B
1403/04/30	83,700	83,700	85,200	84,300	(1.69)	91	79K	7B
1403/04/27	86,250	85,100	87,500	85,750	(2.06)	125	68K	6B
1403/04/24	92,250	87,350	92,250	87,550	(5.76)	336	921K	81B
1403/04/23	94,850	91,800	94,850	92,900	(2.11)	73	36K	3B
1403/04/20	92,200	88,800	96,000	94,900	4.34	231	258K	25B
1403/04/19	87,900	87,900	92,400	90,950	0.11	109	187K	17B
1403/04/18	87,900	86,250	91,650	90,850	(0.66)	185	476K	43B
1403/04/17	92,500	87,900	92,500	91,450	4.75	171	452K	41B
1403/04/16	87,300	87,300	87,300	87,300	5.95	38	40K	3B
1403/04/13	80,100	80,000	84,000	82,400	3.78	139	82K	7B
1403/04/12	78,700	77,200	79,750	79,400	5.51	131	95K	8B
1403/04/11	71,350	71,150	77,350	75,250	3.08	106	143K	11B
1403/04/10	79,000	71,100	79,000	73,000	(3.44)	166	172K	13B
1403/04/09	76,800	75,100	77,800	75,600	0.87	86	84K	6B
1403/04/06	74,950	74,950	74,950	74,950	1.97	42	38K	3B
1403/04/04	73,350	73,100	73,500	73,500	1.94	72	171K	13B
1403/04/03	72,400	71,750	72,900	72,100	0.56	154	54K	4B
1403/04/02	72,900	71,200	72,900	71,700	0.21	157	63K	5B
1403/03/30	69,600	69,600	72,150	71,550	1.13	95	90K	6B
1403/03/29	70,700	70,700	72,050	70,750	(1.87)	644	346K	24B
1403/03/27	72,100	72,100	72,150	72,100	(1.97)	68	88K	6B
1403/03/26	74,300	73,500	74,350	73,550	(1.87)	234	222K	16B
1403/03/23	74,300	74,300	75,500	74,950	(1.12)	71	25K	2B
1403/03/22	75,900	75,400	76,650	75,800	(1.17)	58	29K	2B
1403/03/21	76,650	75,850	76,800	76,700	1.86	88	100K	8B
1403/03/20	75,300	75,300	75,450	75,300	(1.95)	592	271K	20B
1403/03/19	79,800	76,750	79,800	76,800	(1.92)	97	69K	5B
1403/03/16	81,100	78,000	81,100	78,300	(1.57)	169	149K	12B
1403/03/13	79,450	79,400	81,450	79,550	(1.79)	59	24K	2B
1403/03/12	81,150	79,700	81,150	81,000	1.76	95	91K	7B
1403/03/09	79,600	77,000	79,600	79,600	1.99	43	107K	9B
1403/03/08	78,050	77,050	78,050	78,050	1.96	69	53K	4B
1403/03/07	77,400	76,450	78,850	76,550	(1.86)	141	135K	10B
1403/03/06	78,250	78,000	79,350	78,000	(1.95)	258	547K	43B
1403/03/05	79,550	79,300	81,950	79,550	(1.12)	380	721K	57B
1403/03/01	79,600	79,500	81,000	80,450	(0.43)	145	89K	7B
1403/02/30	83,100	80,550	83,100	80,800	(3.81)	296	1M	98B
1403/02/29	85,250	83,000	87,450	84,000	1.69	194	247K	21B
1403/02/26	80,700	79,600	85,300	82,600	3.57	208	116K	10B
1403/02/25	78,900	78,600	80,700	79,750	0.89	184	91K	7B
1403/02/24	78,500	78,400	79,500	79,050	(0.06)	200	157K	12B
1403/02/23	81,050	78,450	81,800	79,100	(3.48)	562	385K	30B
1403/02/22	84,500	80,000	84,500	81,950	(3.13)	631	223K	18B
1403/02/19	85,650	84,000	85,650	84,600	(1.23)	144	49K	4B
1403/02/11	98,000	92,650	98,000	93,650	(2.14)	371	404K	38B
1403/02/10	99,800	94,900	99,800	95,700	(1.95)	432	337K	32B
1403/02/09	100,350	96,300	100,350	97,600	(2.89)	554	257K	25B
1403/02/08	103,500	99,700	103,500	100,500	(3.41)	569	281K	28B
1403/02/05	104,000	102,200	107,000	104,050	0.19	230	220K	23B
1403/02/04	103,900	103,400	108,600	103,850	(0.81)	160	203K	21B
1403/02/03	103,550	103,200	106,800	104,700	0.77	136	164K	17B
1403/02/02	104,600	102,050	107,950	103,900	0.53	231	196K	20B
1403/02/01	104,000	100,900	109,500	103,350	0.49	278	314K	32B
1403/01/29	102,850	101,950	102,850	102,850	0.98	120	298K	31B
1403/01/28	101,800	101,800	103,000	101,850	(0.92)	168	1M	108B
1403/01/27	101,100	101,100	102,900	102,800	0.88	160	245K	25B
1403/01/26	101,900	101,900	101,900	101,900	(0.97)	54	109K	11B
1403/01/25	107,550	101,200	107,550	102,900	(3.38)	621	260K	27B
1403/01/21	106,800	105,750	107,800	106,500	(0.09)	403	118K	13B
1403/01/20	109,400	106,050	109,400	106,600	0.28	261	217K	23B
1403/01/19	109,000	105,050	109,500	106,300	(1.07)	1,037	271K	29B
1403/01/18	109,650	104,800	109,650	107,450	(1.38)	333	238K	26B
1403/01/15	106,800	106,800	109,500	108,950	0.60	152	103K	11B
1403/01/14	109,500	106,000	109,500	108,300	0.09	208	120K	13B
1403/01/11	109,000	105,700	109,000	108,200	2.41	148	127K	14B
1403/01/08	108,500	101,150	108,500	105,650	(0.52)	222	217K	23B
1403/01/07	107,800	104,000	107,800	106,200	1.72	135	50K	5B
1403/01/06	109,900	102,500	109,900	104,400	1.56	275	175K	18B
1403/01/05	102,450	100,550	104,950	102,800	4.74	188	70K	7B
1402/12/28	95,600	95,550	101,950	98,150	1.71	213	562K	55B
1402/12/27	97,400	95,950	97,400	96,500	(0.82)	163	272K	26B
1402/12/26	96,200	96,100	99,500	97,300	0.26	233	173K	17B
1402/12/23	97,050	96,000	99,250	97,050	(0.31)	204	144K	14B
1402/12/22	97,800	96,900	97,950	97,350	(0.66)	140	52K	5B
1402/12/21	97,550	96,200	98,500	98,000	(0.76)	214	175K	17B
1402/12/20	100,000	97,500	100,000	98,750	1.18	47	36K	4B
1402/12/16	98,950	96,850	99,700	97,600	(0.26)	148	71K	7B
1402/12/15	98,800	95,750	98,900	97,850	0.36	170	275K	27B
1402/12/14	93,650	93,650	99,800	97,500	0.57	231	224K	22B
1402/12/13	95,950	95,950	97,950	96,950	2.38	237	150K	15B
1402/12/12	90,000	90,000	95,700	94,700	5.40	335	276K	26B
1402/12/09	89,000	88,200	91,500	89,850	2.16	239	108K	10B
1402/12/08	87,150	86,150	88,800	87,950	0.92	149	129K	11B
1402/12/07	86,300	86,300	88,050	87,150	1.28	120	86K	8B
1402/12/05	86,100	85,550	86,850	86,050	(0.58)	78	113K	10B
1402/12/02	87,950	86,000	88,000	86,550	(1.2)	108	62K	5B
1402/12/01	88,000	86,550	89,150	87,600	0.81	60	29K	3B
1402/11/30	86,800	86,500	89,850	86,900	0.70	112	93K	8B
1402/11/29	88,000	85,200	88,000	86,300	0.35	293	597K	52B
1402/11/28	86,650	85,550	87,750	86,000	(0.35)	102	47K	4B
1402/11/25	86,100	86,100	87,200	86,300	(0.12)	59	35K	3B
1402/11/24	86,300	85,700	87,000	86,400	(0.23)	81	78K	7B
1402/11/23	86,050	85,950	88,000	86,600	(0.29)	131	127K	11B
1402/11/21	88,000	86,100	88,000	86,850	0.17	126	63K	6B
1402/11/18	85,500	85,500	87,300	86,700	0.35	145	102K	9B
1402/11/17	87,750	85,350	88,100	86,400	(0.46)	437	346K	30B
1402/11/16	86,600	86,400	88,300	86,800	(0.17)	89	91K	8B
1402/11/15	87,100	86,750	87,600	86,950	(0.74)	92	29K	3B
1402/11/14	86,850	86,850	88,600	87,600	0.29	170	126K	11B
1402/11/11	87,400	86,550	87,900	87,350	(0.57)	194	131K	11B
1402/11/10	88,400	87,500	88,400	87,850	(0.73)	225	214K	19B
1402/11/09	88,800	87,550	89,000	88,500	0.11	156	166K	15B
1402/11/08	87,850	87,600	89,600	88,400	(0.11)	396	120K	11B
1402/11/07	89,750	87,750	89,750	88,500	1.20	86	83K	7B
1402/11/04	89,650	86,300	89,650	87,450	(0.51)	131	88K	8B
1402/11/03	89,950	87,400	89,950	87,900	(0.68)	153	89K	8B
1402/11/02	90,000	87,750	90,000	88,500	(0.11)	131	114K	10B
1402/11/01	86,200	86,200	90,000	88,600	0.34	167	143K	13B
1402/10/30	88,800	87,650	89,800	88,300	(1.29)	184	94K	8B
1402/10/27	90,000	88,800	90,650	89,450	(0.33)	215	134K	12B
1402/10/26	89,650	89,300	90,000	89,750	0.11	216	288K	26B
1402/10/25	89,000	88,050	91,000	89,650	0.79	212	164K	15B
1402/10/24	89,000	88,600	89,400	88,950	0.11	195	149K	13B
1402/10/23	87,750	87,750	89,400	88,850	0.45	257	145K	13B
1402/10/20	90,600	88,100	90,600	88,450	(0.11)	266	144K	13B
1402/10/19	89,000	87,000	91,000	88,550	1.08	507	257K	23B
1402/10/18	88,950	87,050	91,100	87,600	0.63	603	2M	150B
1402/10/17	87,250	86,100	87,250	87,050	0.99	135	76K	7B
1402/10/16	85,100	85,000	87,750	86,200	0.58	130	153K	13B
1402/10/13	87,900	84,750	87,950	85,700	(1.44)	187	164K	14B
1402/10/12	86,900	86,100	87,800	86,950	0.06	133	57K	5B
1402/10/11	85,750	85,750	88,000	86,900	(0.52)	304	149K	13B
1402/10/10	87,400	86,750	87,900	87,350	1.39	154	74K	6B
1402/10/09	85,500	84,900	87,000	86,150	1.83	139	97K	8B
1402/10/06	83,250	83,250	85,350	84,600	1.14	146	79K	7B
1402/10/05	83,550	83,300	84,900	83,650	(1.47)	137	90K	8B
1402/10/04	84,650	83,300	85,850	84,900	(0.35)	336	308K	26B
1402/10/03	85,100	85,000	85,750	85,200	0.18	197	79K	7B
1402/10/02	85,800	84,500	85,800	85,050	0.83	169	127K	11B
1402/09/29	84,100	83,300	85,750	84,350	0.24	192	319K	27B
1402/09/28	83,600	82,950	84,700	84,150	0.06	124	48K	4B
1402/09/27	84,250	83,500	84,500	84,100	0.84	102	74K	6B
1402/09/25	83,500	83,000	84,000	83,400	0.24	139	110K	9B
1402/09/22	82,650	82,650	84,500	83,200	(0.12)	157	107K	9B
1402/09/21	82,550	82,550	84,000	83,300	0.0	147	73K	6B
1402/09/20	82,550	82,550	84,000	83,300	0.06	80	87K	7B
1402/09/19	82,100	82,100	84,250	83,250	0.60	169	103K	9B
1402/09/18	81,700	81,700	83,500	82,750	0.0	232	141K	12B
1402/09/15	82,400	80,900	85,600	82,750	(0.84)	267	247K	20B
1402/09/14	84,000	82,700	84,900	83,450	(0.83)	304	314K	26B
1402/09/13	85,250	83,500	85,650	84,150	0.0	215	135K	11B
1402/09/12	83,100	83,100	85,350	84,150	0.36	159	99K	8B
1402/09/11	85,000	83,200	85,900	83,850	0.72	186	221K	19B
1402/09/08	85,300	82,200	85,300	83,250	(0.06)	259	203K	17B
1402/09/07	82,500	81,700	85,500	83,300	(0.66)	199	121K	10B
1402/09/06	85,000	83,250	85,850	83,850	(0.53)	196	139K	12B
1402/09/05	83,200	82,450	86,350	84,300	2.18	424	358K	30B
1402/09/04	83,600	82,050	83,600	82,500	0.43	87	32K	3B
1402/09/01	82,100	81,400	83,500	82,150	0.12	100	43K	4B
1402/08/30	81,000	81,000	82,700	82,050	0.49	81	54K	4B
1402/08/29	81,050	81,000	82,350	81,650	(0.85)	116	66K	5B
1402/08/28	82,650	82,000	83,750	82,350	(0.6)	147	166K	14B
1402/08/27	80,800	80,800	83,800	82,850	2.66	254	156K	13B
1402/08/24	79,800	79,800	81,850	80,700	0.69	177	139K	11B
1402/08/23	79,400	79,350	80,500	80,150	0.19	84	59K	5B
1402/08/22	79,500	79,500	80,600	80,000	0.13	105	112K	9B
1402/08/21	80,050	79,250	80,950	79,900	(0.31)	89	52K	4B
1402/08/20	80,450	79,900	81,950	80,150	0.06	126	133K	11B
1402/08/17	80,350	79,200	80,850	80,100	1.26	279	92K	7B
1402/08/16	77,800	77,800	80,050	79,100	0.89	165	282K	22B
1402/08/15	78,050	77,500	79,100	78,400	(0.57)	114	112K	9B
1402/08/14	79,250	78,100	79,550	78,850	(0.13)	211	246K	19B
1402/08/13	77,900	77,900	79,450	78,950	3.00	245	565K	45B
1402/08/10	75,100	75,000	77,350	76,650	(0.33)	190	106K	8B
1402/08/09	76,950	75,900	77,800	76,900	1.05	110	126K	10B
1402/08/08	75,150	75,150	76,700	76,100	2.15	104	47K	4B
1402/08/07	72,200	72,200	75,950	74,500	2.97	119	48K	4B
1402/08/06	73,850	72,000	75,000	72,350	(3.02)	218	223K	16B
1402/08/03	74,500	74,000	75,500	74,600	(0.67)	100	87K	6B
1402/08/02	74,450	74,050	76,600	75,100	(0.13)	98	36K	3B
1402/08/01	79,750	74,900	79,750	75,200	0.27	100	157K	12B
1402/07/30	72,100	72,100	76,450	75,000	(0.73)	169	66K	5B
1402/07/29	75,500	75,400	75,900	75,550	0.0	51	31K	2B
1402/07/26	74,500	74,500	76,200	75,550	(0.2)	212	122K	9B
1402/07/25	73,800	73,800	76,300	75,700	0.87	101	70K	5B
1402/07/24	74,550	74,550	76,000	75,050	0.27	96	66K	5B
1402/07/23	75,000	73,850	75,450	74,850	0.13	86	90K	7B
1402/07/22	75,200	73,900	75,650	74,750	(0.8)	129	159K	12B
1402/07/19	77,200	74,650	77,200	75,350	1.62	78	73K	6B
1402/07/18	75,000	74,000	77,200	74,150	(0.6)	63	181K	13B
1402/07/17	74,700	73,700	74,950	74,600	1.02	99	135K	10B
1402/07/16	75,400	73,050	76,550	73,850	(2.76)	170	405K	30B
1402/07/15	76,350	75,400	76,850	75,950	(1.17)	70	130K	10B
1402/07/12	77,100	76,200	77,700	76,850	0.07	91	141K	11B
1402/07/10	77,050	76,100	77,200	76,800	0.92	54	35K	3B
1402/07/09	77,200	75,000	77,500	76,100	(2.31)	134	59K	5B
1402/07/08	78,550	77,500	79,900	77,900	(0.89)	153	202K	16B
1402/07/05	78,200	77,550	79,500	78,600	0.45	132	139K	11B
1402/07/04	79,600	77,600	79,600	78,250	0.38	93	54K	4B
1402/07/03	77,150	77,150	79,000	77,950	(1.33)	116	162K	13B
1402/07/01	78,000	77,000	80,000	79,000	1.28	138	253K	20B
1402/06/29	75,800	75,800	79,650	78,000	2.03	305	768K	60B
1402/06/28	75,900	75,850	77,350	76,450	0.92	202	535K	41B
1402/06/27	75,950	74,600	76,250	75,750	(0.26)	94	113K	9B
1402/06/26	76,200	74,750	76,250	75,950	1.00	133	222K	17B
1402/06/22	74,200	74,200	75,900	75,200	(0.2)	104	150K	11B
1402/06/21	75,550	74,600	76,850	75,350	(1.18)	128	98K	7B
1402/06/20	75,650	75,600	76,950	76,250	(0.07)	81	49K	4B
1402/06/19	73,100	73,100	76,750	76,300	(1.36)	195	474K	36B
1402/06/18	77,000	76,500	78,500	77,350	0.19	144	185K	14B
1402/06/14	76,850	76,600	78,650	77,200	0.06	247	733K	57B
1402/06/13	77,350	74,850	77,750	77,150	1.31	147	120K	9B
1402/06/12	73,000	73,000	76,650	76,150	0.79	139	59K	5B
1402/06/11	77,000	74,000	77,900	75,550	(0.79)	190	220K	17B
1402/06/08	75,800	75,250	76,800	76,150	(0.13)	115	136K	10B
1402/06/07	76,400	75,750	76,500	76,250	(0.91)	138	260K	20B
1402/06/06	76,250	76,250	77,950	76,950	0.20	173	153K	12B
1402/06/05	75,000	74,450	77,900	76,800	3.23	168	283K	22B
1402/06/04	74,050	73,700	75,000	74,400	1.50	111	76K	6B
1402/06/01	73,550	72,650	74,800	73,300	0.14	93	50K	4B
1402/05/31	74,050	72,500	74,050	73,200	(1.48)	165	118K	9B
1402/05/30	74,300	73,950	75,500	74,300	(0.27)	159	68K	5B
1402/05/29	71,800	71,700	76,100	74,500	3.47	195	142K	11B
1402/05/28	71,650	71,500	73,100	72,000	0.35	158	203K	15B
1402/05/25	71,600	71,300	73,250	71,750	(0.28)	117	287K	21B
1402/05/24	73,200	71,350	73,200	71,950	(1.77)	160	161K	12B
1402/05/23	74,500	72,950	74,900	73,250	0.21	117	287K	21B
1402/05/22	73,750	72,200	74,400	73,100	(0.48)	112	52K	4B
1402/05/21	75,800	72,050	75,800	73,450	(3.67)	273	195K	14B
1402/05/18	75,100	75,100	77,500	76,250	(0.46)	98	164K	12B
1402/05/17	76,050	75,850	77,150	76,600	0.33	63	40K	3B
1402/05/16	75,700	75,700	77,500	76,350	0.20	98	40K	3B
1402/05/15	76,350	75,700	78,000	76,200	(1.1)	759	271K	21B
1402/05/14	75,850	75,700	78,100	77,050	0.06	163	186K	14B
1402/05/10	78,000	76,600	78,000	77,000	0.46	518	171K	13B
1402/05/09	77,600	76,150	77,600	76,650	0.07	397	565K	43B
1402/05/08	77,000	76,000	78,500	76,600	(1.1)	199	263K	20B
1402/05/07	77,500	76,400	78,450	77,450	1.51	139	214K	17B
1402/05/04	74,000	74,000	78,250	76,300	(0.52)	188	336K	26B
1402/05/03	76,600	76,000	78,900	76,700	(0.13)	169	243K	19B
1402/05/02	74,000	74,000	78,000	76,800	1.12	141	214K	16B
1402/05/01	74,000	73,500	77,500	75,950	1.67	205	290K	22B
1402/04/31	74,550	74,100	75,450	74,700	(3.11)	219	217K	16B
1402/04/28	75,650	75,650	78,300	77,100	1.72	189	324K	25B
1402/04/27	77,650	74,350	78,800	75,800	0.0	456	534K	40B
1402/04/26	77,000	72,600	79,800	75,800	(1.81)	571	561K	42B
1402/04/25	78,950	75,650	78,950	77,200	(2.22)	254	177K	14B
1402/04/24	80,400	76,300	81,750	78,950	1.15	345	425K	34B
1402/04/21	77,850	76,200	80,450	78,050	(1.76)	285	360K	28B
1402/04/20	80,600	78,200	81,450	79,450	(3.87)	250	213K	17B
1402/04/19	84,100	80,600	84,100	82,650	(1.31)	265	325K	27B
1402/04/18	85,800	82,000	85,800	83,750	1.39	301	228K	19B
1402/04/17	82,000	80,050	85,000	82,600	2.23	389	470K	39B
1402/04/14	80,050	79,950	81,450	80,800	0.25	277	309K	25B
1402/04/13	80,300	79,200	82,200	80,600	1.13	231	187K	15B
1402/04/12	79,550	78,000	81,000	79,700	0.69	239	205K	16B
1402/04/11	80,000	77,650	80,000	79,150	0.83	173	127K	10B
1402/04/10	79,500	77,450	80,400	78,500	(1.51)	257	188K	15B
1402/04/07	80,500	79,200	80,500	79,700	(1.24)	140	126K	10B
1402/04/06	82,250	79,800	82,250	80,700	(0.74)	217	176K	14B
1402/04/05	81,100	79,900	82,200	81,300	0.93	189	144K	12B
1402/04/04	82,600	80,150	82,600	80,550	(1.1)	179	213K	17B
1402/04/03	79,000	79,000	82,700	81,450	(0.24)	149	137K	11B
1402/03/31	78,950	78,950	82,450	81,650	1.55	233	234K	19B
1402/03/30	80,400	78,350	82,000	80,400	0.06	246	308K	25B
1402/03/29	83,500	79,500	83,500	80,350	(0.92)	196	124K	10B
1402/03/28	79,600	78,200	82,100	81,100	1.00	187	172K	14B
1402/03/27	82,100	79,550	82,100	80,300	(0.68)	245	225K	18B
1402/03/24	80,050	79,450	82,700	80,850	4.46	248	194K	16B
1402/03/23	83,950	73,650	83,950	77,400	(2.21)	616	1M	96B
1402/03/22	81,800	78,750	82,650	79,150	(6.5)	703	1M	85B
1402/03/21	81,000	81,000	86,500	84,650	(1.05)	440	420K	36B
1402/03/20	84,650	80,800	90,450	85,550	(1.5)	831	954K	82B
1402/03/17	88,350	86,050	88,350	86,850	0.35	415	519K	45B
1402/03/16	86,900	84,650	88,300	86,550	2.30	419	493K	43B
1402/03/13	83,900	79,550	86,200	84,600	2.36	670	939K	79B
1402/03/10	82,000	78,000	84,150	82,650	1.79	667	1M	85B
1402/03/09	78,900	78,900	82,300	81,200	5.52	744	1M	116B
1402/03/08	76,500	76,100	77,250	76,950	6.58	679	2M	134B
1402/03/07	72,000	70,900	73,950	72,200	(1.7)	422	727K	52B
1402/03/06	74,000	72,600	74,450	73,450	(1.41)	373	270K	20B
1402/03/03	76,200	73,100	76,300	74,500	(1.59)	327	408K	30B
1402/03/02	75,000	73,750	77,000	75,700	2.37	366	508K	38B
1402/03/01	73,800	73,200	74,800	73,950	0.20	272	437K	32B
1402/02/31	75,650	72,800	75,650	73,800	(0.07)	255	298K	22B
1402/02/30	75,800	72,950	76,200	73,850	(0.67)	280	242K	18B
1402/02/27	73,850	73,250	75,450	74,350	0.68	329	496K	37B
1402/02/25	76,000	72,600	76,000	73,850	(1.6)	580	586K	43B
1402/02/24	77,000	73,700	77,000	75,050	0.40	663	521K	39B
1402/02/23	81,900	73,050	81,900	74,750	(3.67)	566	621K	46B
1402/02/20	85,150	74,400	85,150	77,600	(2.57)	657	816K	63B
1402/02/19	78,400	78,400	84,250	79,650	(5.46)	697	2M	136B
1402/02/12	88,400	86,800	92,850	92,450	6.51	1,286	3M	277B
1402/02/11	88,100	85,750	88,100	86,800	(0.17)	639	1M	103B
1402/02/10	87,400	86,500	88,500	86,950	0.23	639	872K	76B
1402/02/09	86,000	83,500	88,050	86,750	1.76	714	922K	80B
1402/02/06	83,800	81,500	86,750	85,250	(0.47)	532	662K	56B
1402/02/05	85,900	82,500	88,000	85,650	1.54	497	517K	44B
1402/02/04	84,000	81,500	85,850	84,350	2.00	844	407K	34B
1402/01/30	82,800	81,050	86,500	82,700	(0.9)	441	379K	31B
1402/01/29	85,900	81,000	86,000	83,450	2.71	485	732K	61B
1402/01/28	78,000	77,800	82,700	81,250	4.30	517	449K	36B
1402/01/27	79,200	76,100	79,800	77,900	0.39	465	435K	34B
1402/01/26	77,200	73,300	79,000	77,600	5.08	515	758K	59B
1402/01/22	73,450	71,450	75,700	73,850	(1.2)	417	379K	28B
1402/01/21	76,800	72,050	76,950	74,750	(1.77)	499	512K	38B
1402/01/20	76,350	74,500	78,500	76,100	(0.13)	553	371K	28B
1402/01/19	73,700	70,150	77,200	76,200	5.61	900	1M	81B
1402/01/16	68,650	68,600	73,150	72,150	0.49	494	993K	72B
1402/01/15	73,100	70,050	73,150	71,800	(1.64)	591	584K	42B
1402/01/14	73,000	72,150	75,200	73,000	2.89	464	480K	35B
1402/01/09	71,000	69,000	71,950	70,950	0.64	589	643K	46B
1402/01/08	70,950	69,000	71,750	70,500	2.69	279	359K	25B
1402/01/06	71,000	67,000	71,000	67,850	(1.17)	113	97K	7B
1402/01/05	71,400	67,300	71,400	68,650	(1.44)	601	942K	65B
1401/12/28	73,200	68,550	73,200	69,650	(1.21)	359	265K	18B
1401/12/27	64,450	64,450	71,400	70,500	5.62	526	911K	64B
1401/12/24	66,300	66,300	67,000	66,750	1.52	356	318K	21B
1401/12/23	64,700	64,700	66,100	65,750	2.73	379	160K	10B
1401/12/22	62,650	62,600	65,450	64,000	1.27	378	504K	32B
1401/12/21	62,450	62,450	63,900	63,200	(0.71)	257	390K	25B
1401/12/20	66,900	63,000	66,900	63,650	1.11	298	275K	18B
1401/12/16	62,550	62,350	63,600	62,950	0.80	262	313K	20B
1401/12/15	63,500	61,100	63,600	62,450	(1.34)	383	412K	26B
1401/12/14	65,500	62,650	65,500	63,300	0.96	225	228K	14B
1401/12/13	62,100	62,100	63,650	62,700	(1.65)	300	548K	34B
1401/12/10	66,000	62,800	66,000	63,750	(1.92)	305	347K	22B
1401/12/09	64,250	62,950	66,350	65,000	(0.23)	398	295K	19B
1401/12/08	66,950	63,750	66,950	65,150	(3.05)	295	328K	21B
1401/12/07	69,700	64,650	69,700	67,200	3.15	500	511K	34B
1401/12/06	61,100	61,100	65,250	65,150	6.80	636	1M	97B
1401/12/03	60,300	59,800	62,300	61,000	(2.48)	327	556K	34B
1401/12/02	62,200	61,000	64,300	62,550	1.46	544	748K	47B
1401/12/01	59,250	59,250	62,750	61,650	4.58	430	415K	26B
1401/11/30	60,950	58,000	60,950	58,950	1.11	185	162K	10B
1401/11/26	57,600	57,000	59,500	58,300	0.09	228	369K	21B
1401/11/25	58,100	57,900	58,950	58,250	(0.6)	212	490K	29B
1401/11/24	59,950	58,200	59,950	58,600	(0.09)	140	135K	8B
1401/11/23	59,350	58,100	60,300	58,650	(0.93)	189	235K	14B
1401/11/19	59,450	58,400	61,400	59,200	(0.42)	180	146K	9B
1401/11/18	59,000	59,000	60,000	59,450	1.36	220	179K	11B
1401/11/17	59,450	57,350	59,450	58,650	1.12	258	493K	29B
1401/11/16	61,200	57,500	61,200	58,000	(3.09)	361	1M	60B
1401/11/12	61,150	58,700	61,150	59,850	0.34	262	643K	38B
1401/11/11	61,500	58,750	62,450	59,650	1.19	483	539K	32B
1401/11/10	56,100	56,100	61,650	58,950	0.60	768	998K	59B
1401/11/09	63,900	58,550	63,900	58,600	(6.91)	938	3M	198B
1401/11/08	63,600	61,650	64,650	62,950	(2.63)	532	668K	42B
1401/11/05	66,850	63,000	67,350	64,650	(0.92)	409	625K	40B
1401/11/04	65,050	64,050	67,400	65,250	(2.32)	674	933K	61B
1401/11/03	66,000	65,300	68,500	66,800	3.09	623	410K	27B
1401/11/02	65,700	63,300	67,900	64,800	(1.37)	852	622K	40B
1401/11/01	67,750	65,300	68,000	65,700	(6.41)	1,304	4M	235B
1401/10/28	72,700	65,650	72,700	70,200	3.31	580	682K	48B
1401/10/27	69,200	66,100	70,500	67,950	1.04	560	381K	26B
1401/10/26	65,100	64,000	67,800	67,250	6.07	684	2M	126B
1401/10/24	61,450	61,450	65,000	63,400	1.36	380	356K	23B
1401/10/21	63,350	60,750	63,850	62,550	(0.16)	367	355K	22B
1401/10/20	61,950	60,100	63,900	62,650	2.62	365	473K	30B
1401/10/19	60,700	59,350	62,350	61,050	0.49	374	481K	29B
1401/10/18	60,000	58,900	62,400	60,750	3.32	365	535K	32B
1401/10/17	57,050	57,050	60,000	58,800	2.80	396	685K	40B
1401/10/14	58,250	56,700	58,250	57,200	(2.39)	578	507K	29B
1401/10/13	59,900	58,050	60,050	58,600	(0.17)	293	349K	20B
1401/10/12	56,800	56,800	59,950	58,700	1.82	415	699K	41B
1401/10/11	59,150	55,950	59,150	57,650	0.70	372	311K	18B
1401/10/10	61,500	55,750	61,500	57,250	(4.1)	503	845K	48B
1401/10/07	56,400	55,900	60,300	59,700	5.85	652	2M	94B
1401/10/05	58,450	55,600	58,450	56,400	(1.66)	954	2M	126B
1401/10/04	57,100	56,600	58,850	57,350	1.41	489	639K	37B
1401/10/03	53,200	53,200	56,900	56,550	6.30	785	2M	108B
1401/09/30	53,150	52,950	53,700	53,200	0.38	189	457K	24B
1401/09/29	53,150	52,600	53,650	53,000	(0.28)	206	288K	15B
1401/09/28	53,550	52,050	53,550	53,150	0.38	246	411K	22B
1401/09/27	52,200	52,100	53,300	52,950	2.12	397	1M	57B
1401/09/26	51,600	51,500	52,750	51,850	(1.71)	480	2M	92B
1401/09/23	52,000	51,700	54,000	52,750	1.64	512	574K	30B
1401/09/22	52,400	51,250	52,650	51,900	2.37	280	250K	13B
1401/09/21	50,250	50,250	51,750	50,700	1.20	164	143K	7B
1401/09/20	49,850	49,850	50,600	50,100	0.60	191	384K	19B
1401/09/19	51,600	48,500	52,300	49,800	(4.41)	702	1M	59B
1401/09/16	53,200	51,200	53,200	52,100	0.39	170	152K	8B
1401/09/15	51,200	51,200	52,450	51,900	0.0	173	195K	10B
1401/09/14	52,800	51,350	52,800	51,900	(0.29)	161	145K	8B
1401/09/13	52,150	51,350	53,000	52,050	(0.19)	156	139K	7B
1401/09/12	52,550	51,450	53,950	52,150	(0.67)	325	267K	14B
1401/09/09	52,250	51,800	54,000	52,500	0.86	196	486K	26B
1401/09/08	51,150	51,150	52,500	52,050	0.77	288	1M	65B
1401/09/07	52,050	51,200	52,050	51,650	(0.77)	257	252K	13B
1401/09/06	52,150	51,900	53,000	52,050	(1.61)	262	339K	18B
1401/09/05	52,150	52,150	53,550	52,900	0.0	164	210K	11B
1401/09/02	52,000	52,000	54,300	52,900	(0.84)	284	427K	23B
1401/09/01	56,550	52,500	56,550	53,350	(2.02)	453	1M	69B
1401/08/30	54,050	53,650	55,950	54,450	1.97	510	949K	52B
1401/08/29	50,900	50,900	53,700	53,400	6.37	672	3M	144B
1401/08/28	49,500	49,500	51,000	50,200	0.50	213	404K	20B
1401/08/25	49,100	48,600	50,500	49,950	0.71	205	526K	26B
1401/08/24	49,400	49,100	50,000	49,600	(0.6)	209	338K	17B
1401/08/23	50,600	49,050	51,250	49,900	(2.16)	320	325K	16B
1401/08/22	51,950	50,150	52,000	51,000	(1.73)	305	348K	18B
1401/08/21	52,900	50,700	52,900	51,900	1.27	339	655K	34B
1401/08/18	50,100	50,000	52,950	51,250	1.08	254	467K	24B
1401/08/17	52,050	50,000	53,550	50,700	(0.69)	368	541K	27B
1401/08/16	48,000	47,650	52,050	51,050	4.93	481	2M	95B
1401/08/15	50,000	47,800	50,000	48,650	0.41	323	397K	19B
1401/08/14	46,350	45,800	48,950	48,450	5.90	531	2M	83B
1401/08/11	44,200	44,200	46,450	45,750	3.27	270	517K	24B
1401/08/10	45,650	44,000	45,650	44,300	1.14	156	244K	11B
1401/08/09	43,350	43,350	44,850	43,800	0.23	88	70K	3B
1401/08/08	43,150	43,000	44,650	43,700	(0.23)	120	128K	6B
1401/08/07	43,500	43,100	45,000	43,800	(0.68)	152	185K	8B
1401/08/04	44,100	43,050	44,550	44,100	(1.01)	166	176K	8B
1401/08/03	44,700	43,950	44,850	44,550	(1.22)	251	239K	11B
1401/08/02	45,000	44,500	45,900	45,100	(0.66)	226	385K	17B
1401/08/01	46,150	44,000	46,150	45,400	5.21	673	1M	56B
1401/07/30	43,100	42,850	43,750	43,150	0.47	119	608K	26B
1401/07/27	43,000	42,900	43,300	42,950	0.0	91	79K	3B
1401/07/26	43,000	42,800	43,950	42,950	0.0	78	298K	13B
1401/07/25	43,000	42,700	43,300	42,950	0.0	88	60K	3B
1401/07/24	42,750	42,250	43,450	42,950	(0.23)	76	101K	4B
1401/07/23	43,000	42,500	43,300	43,050	0.12	97	386K	17B
1401/07/20	43,000	43,000	43,700	43,000	0.47	83	92K	4B
1401/07/19	43,700	43,000	43,750	42,800	0.47	79	81K	4B
1401/07/18	42,550	42,550	43,700	42,600	0.12	64	45K	2B
1401/07/17	43,700	41,800	43,750	42,550	(0.23)	105	160K	7B
1401/07/16	42,150	42,000	43,750	42,650	0.24	97	134K	6B
1401/07/12	42,650	42,000	42,800	42,550	0.12	67	90K	4B
1401/07/11	42,350	41,900	43,000	42,500	(0.35)	110	144K	6B
1401/07/10	42,650	42,100	43,550	42,650	(0.7)	154	336K	14B
1401/07/09	44,000	42,650	44,000	42,950	0.23	130	268K	12B
1401/07/06	43,000	42,800	44,500	42,850	1.18	144	139K	6B
1401/07/04	41,500	41,500	43,350	42,350	0.36	96	72K	3B
1401/07/02	42,300	41,800	42,800	42,200	(2.65)	236	388K	16B
1401/06/30	42,400	42,400	43,900	43,350	(1.25)	183	189K	8B
1401/06/29	44,100	43,250	44,100	43,900	(1.24)	213	291K	13B
1401/06/28	44,250	44,050	44,800	44,450	(1.0)	153	213K	9B
1401/06/27	45,000	44,200	45,000	44,900	(0.22)	140	107K	5B
1401/06/23	44,650	44,650	45,200	45,000	0.0	107	94K	4B
1401/06/22	44,800	44,750	45,300	45,000	(0.11)	161	101K	5B
1401/06/21	44,750	44,750	45,200	45,050	0.0	119	117K	5B
1401/06/20	44,800	44,800	45,350	45,050	0.0	119	70K	3B
1401/06/19	44,800	44,700	45,500	45,050	0.11	157	164K	7B
1401/06/16	44,800	44,600	45,400	45,000	0.11	144	603K	27B
1401/06/15	45,050	44,700	45,100	44,950	(0.11)	92	129K	6B
1401/06/14	44,750	44,600	45,500	45,000	0.33	140	313K	14B
1401/06/13	44,800	44,650	45,300	44,850	0.11	128	126K	6B
1401/06/12	45,350	44,200	45,600	44,800	(0.22)	184	226K	10B
1401/06/09	45,850	44,500	45,850	44,900	(0.77)	381	514K	23B
1401/06/08	45,250	44,700	46,000	45,250	0.33	140	270K	12B
1401/06/07	44,300	44,300	46,100	45,100	(0.88)	202	480K	22B
1401/06/06	45,550	44,750	46,300	45,500	(0.66)	176	227K	10B
1401/06/05	46,400	44,850	47,300	45,800	0.55	234	303K	14B
1401/06/02	44,600	43,900	46,450	45,550	3.76	329	744K	34B
1401/06/01	44,000	43,600	44,300	43,900	0.11	126	129K	6B
1401/05/31	43,750	43,700	44,600	43,850	0.0	102	62K	3B
1401/05/30	44,100	43,500	44,300	43,850	(0.45)	313	645K	28B
1401/05/29	44,050	43,850	44,400	44,050	(0.11)	123	178K	8B
1401/05/26	44,000	43,950	44,800	44,100	(0.11)	211	145K	6B
1401/05/25	44,300	44,000	44,400	44,150	0.11	152	194K	9B
1401/05/24	44,250	43,900	44,500	44,100	0.11	209	326K	14B
1401/05/23	44,550	43,900	45,000	44,050	(1.12)	204	448K	20B
1401/05/22	44,100	44,100	44,900	44,550	0.11	217	193K	9B
1401/05/19	45,400	43,800	45,400	44,500	0.0	155	193K	9B
1401/05/18	44,600	44,250	45,400	44,500	0.11	125	99K	4B
1401/05/15	44,950	44,100	45,200	44,450	0.34	210	218K	10B
1401/05/12	44,250	44,250	44,850	44,300	0.34	170	120K	5B
1401/05/11	44,650	43,500	44,900	44,150	(0.11)	126	171K	8B
1401/05/10	44,100	43,800	44,900	44,200	(1.12)	358	636K	28B
1401/05/09	44,100	43,750	45,500	44,700	(1.43)	138	195K	9B
1401/05/08	46,250	44,700	46,300	45,350	(0.22)	184	179K	8B
1401/05/05	44,600	44,150	46,300	45,450	0.66	216	337K	15B
1401/05/04	44,250	44,250	46,250	45,150	0.22	262	554K	25B
1401/05/03	45,900	44,500	46,000	45,050	(1.85)	263	357K	16B
1401/05/02	44,750	44,750	47,000	45,900	(0.65)	499	804K	37B
1401/05/01	46,200	45,550	46,200	46,200	5.96	633	2M	108B
1401/04/29	44,200	42,950	44,200	43,600	(0.68)	189	317K	14B
1401/04/28	42,950	42,850	44,100	43,900	(1.24)	163	179K	8B
1401/04/26	46,900	42,800	46,900	44,450	(2.09)	628	1M	46B
1401/04/25	45,000	44,300	45,400	45,400	5.95	822	3M	132B
1401/04/22	42,700	42,200	43,550	42,850	0.82	177	186K	8B
1401/04/21	42,150	41,800	42,750	42,500	(0.58)	132	195K	8B
1401/04/20	42,650	42,050	43,450	42,750	(0.47)	152	182K	8B
1401/04/18	44,350	42,700	44,350	42,950	(0.23)	166	271K	12B
1401/04/15	43,900	42,550	43,900	43,050	(1.94)	211	534K	23B
1401/04/14	43,950	43,100	44,750	43,900	(0.11)	209	223K	10B
1401/04/13	42,200	42,200	45,100	43,950	1.38	205	303K	13B
1401/04/12	44,000	42,250	44,000	43,350	(0.34)	189	199K	9B
1401/04/11	44,850	42,800	45,100	43,500	(1.02)	283	657K	29B
1401/04/08	43,550	42,900	45,300	43,950	2.45	692	1M	57B
1401/04/07	42,000	41,250	43,600	42,900	3.25	497	1M	48B
1401/04/06	40,100	40,100	42,100	41,550	4.53	561	777K	32B
1401/04/05	40,000	39,200	40,800	39,750	(0.87)	225	306K	12B
1401/04/04	39,500	39,500	42,050	40,100	(1.11)	229	342K	14B
1401/04/01	40,500	40,150	41,100	40,550	0.12	198	278K	11B
1401/03/31	40,300	40,100	41,200	40,500	0.62	236	296K	12B
1401/03/30	41,750	39,850	41,750	40,250	0.0	465	953K	38B
1401/03/29	41,550	39,950	42,700	40,250	(5.18)	889	4M	142B
1401/03/28	43,500	41,850	43,500	42,450	(0.24)	383	535K	23B
1401/03/25	43,500	42,000	43,500	42,550	0.71	443	625K	27B
1401/03/24	44,000	41,950	44,000	42,250	(5.27)	1,038	3M	111B
1401/03/23	43,050	43,050	46,050	44,600	0.68	350	422K	19B
1401/03/22	43,850	43,150	44,650	44,300	1.84	292	828K	37B
1401/03/21	45,200	43,000	45,200	43,500	(1.14)	289	276K	12B
1401/03/18	44,500	43,600	44,900	44,000	(1.35)	357	691K	30B
1401/03/17	43,000	43,000	46,600	44,600	1.36	506	898K	40B
1401/03/16	46,500	43,100	46,500	44,000	(2.44)	511	895K	39B
1401/03/11	46,450	43,150	46,450	45,100	0.11	632	825K	37B
1401/03/10	45,200	43,250	45,200	45,050	5.63	1,310	4M	195B
1401/03/09	41,100	40,650	43,050	42,650	4.92	754	2M	77B
1401/03/08	40,350	39,700	41,150	40,650	1.63	613	2M	62B
1401/03/07	40,400	39,650	40,700	40,000	1.78	418	634K	25B
1401/03/04	38,450	38,350	40,100	39,300	1.16	336	669K	26B
1401/03/03	38,050	38,050	39,350	38,850	(0.38)	217	263K	10B
1401/03/02	38,300	38,050	39,800	39,000	(0.26)	491	968K	38B
1401/03/01	39,250	38,400	39,400	39,100	1.43	276	519K	20B
1401/02/31	38,650	37,200	39,450	38,550	0.13	337	645K	25B
1401/02/28	39,400	37,950	39,400	38,500	(1.16)	279	390K	15B
1401/02/27	40,000	38,350	40,000	38,950	(0.38)	431	565K	22B
1401/02/26	40,000	38,400	40,000	39,100	(2.25)	629	921K	36B
1401/02/25	40,000	39,350	40,800	40,000	(0.87)	667	2M	67B
1401/02/24	41,400	39,450	41,400	40,350	1.38	721	1M	44B
1401/02/21	37,900	37,850	41,400	39,800	1.66	1,038	2M	80B
1401/02/20	40,000	37,600	40,000	39,150	3.71	536	1M	42B
1401/02/11	41,900	41,500	43,500	42,200	1.81	779	1M	42B
1401/02/10	41,650	40,850	41,900	41,450	(0.36)	750	1M	53B
1401/02/07	40,900	40,500	42,950	41,600	1.96	829	2M	99B
1401/02/06	40,800	40,350	40,800	40,800	5.97	605	3M	130B
1401/02/05	38,100	37,750	39,200	38,500	1.72	364	560K	22B
1401/02/04	38,050	37,350	38,750	37,850	(0.39)	336	294K	11B
1401/01/31	38,500	37,600	38,800	38,000	(1.81)	486	547K	21B
1401/01/30	39,200	38,300	39,250	38,700	(1.4)	399	396K	15B
1401/01/29	39,950	38,100	40,500	39,250	0.77	486	481K	19B
1401/01/28	39,150	37,550	40,000	38,950	(0.76)	698	2M	85B
1401/01/27	39,050	38,650	39,900	39,250	0.64	402	336K	13B
1401/01/24	39,500	38,250	40,250	39,000	(3.11)	991	2M	66B
1401/01/23	40,300	37,800	41,050	40,250	2.94	1,172	3M	117B
1401/01/22	38,100	38,050	39,550	39,100	3.71	917	2M	95B
1401/01/21	36,300	35,850	37,950	37,700	4.29	728	2M	94B
1401/01/20	34,000	34,000	36,300	36,150	4.48	672	2M	76B
1401/01/17	35,350	33,600	36,500	34,600	(1.14)	515	726K	25B
1401/01/16	35,600	34,300	36,450	35,000	(3.05)	802	3M	98B
1401/01/15	38,100	35,600	39,250	36,100	(3.6)	926	2M	85B
1401/01/14	37,200	35,500	38,250	37,450	2.74	779	2M	78B
1401/01/10	36,450	35,650	36,550	36,450	4.59	1,302	8M	294B
1401/01/09	34,850	33,950	34,850	34,850	4.97	586	3M	112B
1401/01/08	0	0	0	33,200	0.0	520	1M	35B
1401/01/07	32,850	32,800	33,800	33,200	2.79	520	1M	35B
1401/01/06	32,900	31,500	32,950	32,300	(0.62)	334	666K	22B
1400/12/28	32,250	32,250	33,100	32,500	0.78	260	318K	10B
1400/12/25	31,250	31,250	32,800	32,250	0.0	392	620K	20B
1400/12/24	33,000	31,500	33,000	32,250	0.47	1,028	2M	62B
1400/12/23	32,100	32,000	32,100	32,100	4.90	417	3M	93B
1400/12/22	30,400	30,400	30,600	30,600	4.97	217	2M	47B
1400/12/21	29,450	28,650	29,500	29,150	(0.17)	147	275K	8B
1400/12/18	28,300	28,300	29,600	29,200	1.04	431	636K	19B
1400/12/17	29,100	28,350	29,300	28,900	(1.53)	349	459K	13B
1400/12/16	29,850	28,950	29,850	29,350	1.56	519	779K	23B
1400/12/15	28,500	27,500	29,750	28,900	1.94	1,199	3M	92B
1400/12/14	28,450	27,950	29,350	28,350	(1.39)	471	547K	16B
1400/12/11	28,550	28,450	29,500	28,750	(0.86)	286	471K	14B
1400/12/09	29,000	28,550	29,500	29,000	0.87	231	347K	10B
1400/12/08	28,350	28,350	29,250	28,750	(0.17)	201	341K	10B
1400/12/07	28,350	28,350	29,550	28,800	(1.03)	253	341K	10B
1400/12/04	29,000	28,700	29,600	29,100	0.0	257	192K	6B
1400/12/03	28,400	28,400	29,500	29,100	(0.17)	161	174K	5B
1400/12/02	28,850	28,850	29,800	29,150	0.87	196	289K	8B
1400/12/01	28,750	28,500	29,500	28,900	(1.7)	227	388K	11B
1400/11/30	29,050	29,000	30,000	29,400	(1.01)	262	281K	8B
1400/11/27	29,950	29,300	30,500	29,700	0.17	210	209K	6B
1400/11/25	29,000	29,000	29,900	29,650	(0.34)	214	386K	11B
1400/11/24	29,300	29,100	29,800	29,750	(0.83)	172	178K	5B
1400/11/23	28,550	28,550	30,550	30,000	3.09	338	592K	18B
1400/11/20	29,000	28,850	30,100	29,100	(3.32)	455	551K	16B
1400/11/19	30,000	29,050	30,900	30,100	1.35	532	1M	34B
1400/11/18	28,050	28,050	29,750	29,700	4.76	670	1M	40B
1400/11/17	28,100	28,000	28,900	28,350	(2.24)	367	869K	25B
1400/11/16	29,050	28,350	29,500	29,000	(0.68)	264	213K	6B
1400/11/13	28,850	28,850	29,550	29,200	0.69	330	475K	14B
1400/11/12	29,750	28,600	29,800	29,000	(1.53)	430	659K	19B
1400/11/11	29,900	29,000	30,300	29,450	(2.81)	491	828K	24B
1400/11/10	31,150	29,650	31,150	30,300	(0.16)	428	607K	18B
1400/11/09	29,650	29,650	30,550	30,350	4.30	240	459K	14B
1400/11/06	27,700	27,700	29,150	29,100	4.68	279	1M	31B
1400/11/05	29,750	27,700	29,750	27,800	(4.63)	362	1M	28B
1400/11/04	29,250	29,050	30,200	29,150	(4.58)	504	2M	52B
1400/11/03	30,850	29,200	30,850	30,550	3.91	1,045	4M	124B
1400/11/02	29,400	29,400	29,400	29,400	5.00	181	700K	21B
1400/10/29	27,550	26,100	28,200	28,000	4.09	264	590K	17B
1400/10/28	27,500	26,800	28,200	26,900	(4.61)	462	1M	36B
1400/10/27	28,500	27,500	29,100	28,200	(0.7)	461	375K	11B
1400/10/26	28,750	28,250	29,500	28,400	(4.38)	503	899K	26B
1400/10/25	29,600	28,850	29,850	29,700	(1.82)	215	304K	9B
1400/10/22	30,700	29,950	30,950	30,250	(0.49)	196	294K	9B
1400/10/21	28,400	28,400	30,600	30,400	4.29	375	734K	22B
1400/10/20	28,700	28,550	30,000	29,150	1.22	274	390K	11B
1400/10/19	29,600	28,450	29,950	28,800	(3.68)	354	509K	15B
1400/10/18	31,500	29,350	31,500	29,900	(3.08)	550	1M	37B
1400/10/15	31,469	30,610	31,998	30,851	(0.03)	398	1M	41B
1400/10/14	31,200	30,439	32,167	30,859	(0.93)	526	1M	33B
1400/10/13	30,590	30,560	31,333	31,149	4.38	965	2M	69B
1400/10/12	29,130	29,000	30,898	29,841	(0.8)	754	2M	64B
1400/10/11	30,000	29,300	30,470	30,082	0.04	180	221K	7B
1400/10/08	29,705	29,705	30,339	30,070	(0.29)	247	270K	8B
1400/10/07	30,025	29,111	30,989	30,157	(1.56)	378	402K	12B
1400/10/06	30,850	30,501	31,399	30,636	0.97	287	239K	7B
1400/10/05	29,110	29,110	30,600	30,343	(0.36)	185	130K	4B
1400/10/04	31,500	29,701	31,500	30,452	(0.12)	278	263K	8B
1400/10/01	30,250	30,060	30,868	30,490	3.71	173	393K	12B
1400/09/30	28,230	28,230	29,994	29,399	2.92	236	344K	10B
1400/09/29	28,003	28,003	29,700	28,566	(0.3)	216	187K	5B
1400/09/28	27,820	27,820	29,500	28,652	0.04	188	206K	6B
1400/09/27	28,720	27,712	29,300	28,641	0.07	133	156K	4B
1400/09/24	28,201	28,201	28,914	28,622	(0.13)	181	219K	6B
1400/09/23	27,800	27,800	28,710	28,659	(0.47)	175	114K	3B
1400/09/22	28,012	27,821	30,274	28,794	(1.68)	341	266K	8B
1400/09/21	29,000	28,210	29,383	29,285	(0.77)	155	127K	4B
1400/09/20	30,500	28,520	30,500	29,511	(0.01)	263	447K	13B
1400/09/17	28,000	27,971	29,687	29,515	4.39	396	931K	27B
1400/09/16	28,610	27,810	28,610	28,274	(0.32)	239	183K	5B
1400/09/15	28,930	28,300	29,240	28,365	0.96	225	192K	6B
1400/09/14	28,100	28,100	28,930	28,095	1.95	296	288K	8B
1400/09/13	29,150	26,950	29,240	27,557	(2.38)	365	635K	17B
1400/09/10	28,978	27,907	28,978	28,229	(2.58)	536	465K	13B
1400/09/09	28,760	28,511	29,484	28,978	(1.19)	373	417K	12B
1400/09/08	31,332	28,685	31,332	29,326	(2.87)	718	956K	28B
1400/09/07	29,501	29,501	31,000	30,194	(1.41)	354	434K	13B
1400/09/06	31,600	30,013	31,600	30,627	(3.05)	378	406K	12B
1400/09/03	32,350	30,912	32,350	31,592	0.53	575	442K	14B
1400/09/02	31,470	31,310	31,970	31,424	0.46	373	347K	11B
1400/09/01	32,100	30,819	32,100	31,280	0.83	247	279K	9B
1400/08/30	30,031	30,031	31,680	31,024	0.07	305	308K	10B
1400/08/29	31,000	30,160	31,500	31,002	(0.2)	304	258K	8B
1400/08/26	31,198	30,760	31,960	31,065	(0.46)	442	580K	18B
1400/08/25	30,650	30,650	32,250	31,207	(1.55)	414	356K	11B
1400/08/24	31,840	31,101	32,223	31,699	(1.63)	326	334K	11B
1400/08/23	31,811	31,800	33,720	32,224	(1.41)	457	470K	15B
1400/08/22	32,970	31,321	33,500	32,684	0.09	455	380K	12B
1400/08/19	31,850	31,556	33,500	32,655	1.67	660	695K	23B
1400/08/18	31,801	31,300	32,990	32,119	(0.51)	339	459K	15B
1400/08/17	31,850	31,850	32,890	32,283	0.70	274	295K	10B
1400/08/16	34,690	31,636	34,690	32,057	(3.74)	568	844K	27B
1400/08/15	32,800	32,300	33,698	33,301	3.76	591	1M	35B
1400/08/12	31,895	31,125	32,460	32,094	0.62	415	557K	18B
1400/08/11	30,825	30,825	32,500	31,895	1.29	400	340K	11B
1400/08/10	31,060	30,622	32,877	31,490	0.57	222	196K	6B
1400/08/09	31,720	31,100	32,730	31,312	(4.35)	464	900K	28B
1400/08/08	33,600	31,859	34,800	32,736	(2.38)	619	966K	32B
1400/08/05	31,600	31,600	34,045	33,535	3.43	782	1M	37B
1400/08/04	32,780	31,500	33,550	32,424	(1.32)	480	588K	19B
1400/08/03	34,794	31,775	34,794	32,857	(1.76)	833	1M	33B
1400/08/01	33,467	32,200	33,467	33,447	4.94	727	2M	81B
1400/07/28	31,390	31,000	31,918	31,874	4.85	728	2M	60B
1400/07/27	29,500	29,500	31,030	30,399	0.45	578	986K	30B
1400/07/26	30,030	29,800	31,000	30,263	(2.95)	554	555K	17B
1400/07/25	32,010	30,670	32,500	31,182	(3.39)	629	709K	22B
1400/07/24	31,312	31,312	32,821	32,277	3.26	419	484K	16B
1400/07/21	33,500	31,002	33,500	31,259	(4.21)	616	946K	30B
1400/07/20	34,200	32,518	34,200	32,633	(4.66)	540	578K	19B
1400/07/19	34,567	33,620	34,567	34,229	2.31	499	815K	28B
1400/07/18	33,110	32,160	34,200	33,457	0.28	667	648K	22B
1400/07/17	33,560	32,010	34,060	33,364	0.32	778	664K	22B
1400/07/14	34,568	32,840	35,000	33,259	(3.79)	1,228	2M	72B
1400/07/12	34,950	34,220	34,997	34,568	0.95	347	374K	13B
1400/07/11	34,990	33,570	34,990	34,244	0.73	563	573K	20B
1400/07/10	35,000	32,411	35,650	33,996	0.13	1,018	2M	53B
1400/07/07	34,500	33,454	34,500	33,953	1.53	828	2M	52B
1400/07/06	33,870	33,063	34,803	33,440	(3.92)	1,250	2M	71B
1400/07/04	36,890	33,856	36,890	34,803	(2.33)	890	650K	23B
1400/07/03	34,000	34,000	35,821	35,635	4.45	561	921K	33B
1400/06/31	35,372	33,509	36,213	34,116	(3.28)	1,025	1M	43B
1400/06/30	37,980	34,781	37,980	35,272	(3.66)	692	941K	33B
1400/06/29	34,110	34,110	36,965	36,611	3.99	747	2M	60B
1400/06/28	35,400	34,882	37,350	35,205	(4.12)	604	840K	30B
1400/06/27	38,396	36,477	38,396	36,717	(4.37)	544	614K	23B
1400/06/24	38,328	37,183	39,041	38,396	3.27	990	1M	43B
1400/06/23	35,527	35,527	37,303	37,182	4.66	696	2M	65B
1400/06/22	35,200	35,124	37,900	35,527	(3.91)	926	1M	38B
1400/06/21	38,000	36,734	38,060	36,971	(4.39)	454	591K	22B
1400/06/20	40,041	38,039	40,120	38,667	(3.43)	829	844K	33B
1400/06/17	41,000	39,560	41,190	40,041	(1.76)	802	431K	17B
1400/06/16	40,990	39,210	41,430	40,757	(1.25)	928	752K	31B
1400/06/15	40,650	40,020	41,461	41,272	4.52	1,803	3M	119B
1400/06/14	40,000	38,610	40,931	39,487	(2.73)	1,311	2M	68B
1400/06/13	40,370	40,059	41,850	40,595	(3.73)	2,423	3M	115B
1400/06/10	42,500	40,820	43,555	42,167	0.92	2,373	3M	147B
1400/06/09	40,500	38,500	42,037	41,783	4.36	2,019	5M	202B
1400/06/08	40,715	37,820	40,715	40,036	3.25	3,330	8M	316B
1400/06/07	38,777	38,777	38,777	38,777	5.00	292	838K	32B
1400/06/06	36,933	36,380	36,933	36,931	4.99	316	939K	35B
1400/06/03	34,120	33,760	35,663	35,175	3.56	1,149	2M	84B
1400/06/02	33,720	33,500	34,700	33,965	0.22	886	2M	53B
1400/06/01	34,009	33,270	34,890	33,892	(0.6)	764	946K	32B
1400/05/31	34,800	33,253	34,900	34,095	2.54	969	2M	68B
1400/05/24	33,290	32,270	33,360	33,252	4.66	753	3M	112B
1400/05/23	32,300	31,050	33,700	31,772	(1.63)	1,079	2M	50B
1400/05/20	31,801	31,800	33,000	32,299	1.59	569	1M	33B
1400/05/19	32,750	31,450	32,750	31,792	(0.76)	832	2M	50B
1400/05/18	32,010	31,850	32,790	32,037	(2.69)	531	865K	28B
1400/05/17	33,000	32,450	33,870	32,923	(0.01)	282	294K	10B
1400/05/16	33,400	31,750	33,933	32,927	1.34	604	1M	43B
1400/05/13	33,608	32,082	34,420	32,492	(3.32)	595	910K	30B
1400/05/12	31,872	31,250	34,018	33,608	3.73	596	1M	45B
1400/05/11	33,100	31,870	33,101	32,399	(3.36)	448	1M	34B
1400/05/10	33,310	33,040	34,000	33,526	(2.4)	487	668K	22B
1400/05/09	34,890	33,160	34,890	34,352	0.72	524	880K	30B
1400/05/06	33,100	33,100	34,500	34,106	0.28	454	446K	15B
1400/05/05	35,800	32,670	35,800	34,011	(1.1)	798	1M	41B
1400/05/04	33,999	33,999	34,405	34,389	4.95	1,072	3M	89B
1400/04/28	31,370	31,370	33,499	32,767	2.19	350	361K	12B
1400/04/27	31,838	31,510	34,000	32,066	(2.78)	317	370K	12B
1400/04/26	34,958	32,600	34,958	32,984	(3.36)	364	540K	18B
1400/04/23	34,800	31,965	34,800	34,130	2.49	504	606K	21B
1400/04/22	32,500	31,580	33,837	33,301	3.34	641	1M	35B
1400/04/21	31,780	31,780	33,100	32,226	(1.31)	427	525K	17B
1400/04/20	34,030	31,962	34,030	32,655	(2.94)	705	875K	29B
1400/04/19	34,680	31,435	34,680	33,644	1.68	644	1000K	34B
1400/04/16	33,282	32,123	33,282	33,089	4.39	521	727K	24B
1400/04/15	31,400	30,380	31,900	31,698	4.33	422	625K	20B
1400/04/14	30,595	29,860	30,989	30,381	2.53	358	631K	19B
1400/04/13	27,825	27,825	30,310	29,632	1.69	368	507K	15B
1400/04/12	29,192	28,220	29,193	29,140	4.81	732	2M	64B
1400/04/09	27,470	27,470	27,825	27,803	4.92	144	596K	17B
1400/04/08	25,801	25,801	27,000	26,500	(0.52)	274	379K	10B
1400/04/07	27,300	26,150	27,470	26,638	(2.43)	436	785K	21B
1400/04/06	27,200	26,100	27,890	27,301	0.73	578	909K	25B
1400/04/05	27,070	26,000	27,125	27,104	4.92	651	2M	63B
1400/04/02	24,883	24,681	25,915	25,834	4.67	458	2M	39B
1400/04/01	23,700	23,630	24,883	24,681	4.14	468	1M	29B
1400/03/31	23,621	23,280	24,480	23,699	(1.37)	398	1M	25B
1400/03/30	25,080	23,621	25,080	24,029	(3.36)	236	451K	11B
1400/03/29	24,470	24,100	25,990	24,864	(1.95)	318	362K	9B
1400/03/26	25,000	24,590	25,800	25,358	(0.27)	281	295K	7B
1400/03/25	25,130	24,530	25,942	25,426	2.91	615	1M	33B
1400/03/24	23,661	23,000	24,811	24,707	4.56	438	1M	34B
1400/03/23	23,992	23,102	24,000	23,630	(1.08)	232	306K	7B
1400/03/22	24,000	23,619	25,000	23,888	(3.92)	404	755K	18B
1400/03/19	24,100	24,100	25,260	24,862	(0.07)	188	267K	7B
1400/03/18	24,310	23,710	25,250	24,880	(0.07)	245	324K	8B
1400/03/17	25,500	24,327	25,950	24,898	(2.77)	311	450K	11B
1400/03/12	25,050	25,050	26,789	25,607	(0.89)	240	323K	8B
1400/03/11	26,050	25,070	26,190	25,838	(0.93)	213	208K	5B
1400/03/10	25,010	25,000	26,840	26,080	(0.63)	258	227K	6B
1400/03/09	26,450	25,383	27,500	26,245	(0.74)	317	582K	15B
1400/03/08	26,000	25,600	27,100	26,440	0.22	448	618K	16B
1400/03/05	25,000	25,000	26,960	26,382	1.02	515	714K	19B
1400/03/04	25,818	25,818	28,534	26,115	(3.9)	570	993K	26B
1400/03/03	26,863	26,863	28,000	27,176	(3.89)	328	408K	11B
1400/03/02	28,099	28,099	28,099	28,276	(4.4)	41	440K	12B
1400/03/01	28,490	28,490	28,490	29,577	(1.37)	9	137K	4B
1400/02/29	28,622	28,622	28,622	29,989	(0.46)	36	47K	1B
1400/02/28	29,453	29,453	29,453	30,128	(2.82)	107	288K	8B
1400/02/27	31,000	30,436	32,800	31,003	(3.23)	511	640K	20B
1400/02/26	30,853	30,853	32,140	32,037	4.66	1,026	2M	56B
1400/02/25	30,852	29,380	30,853	30,610	4.17	789	1M	40B
1400/02/22	29,500	28,615	31,270	29,384	(0.35)	408	1M	35B
1400/02/08	32,215	32,215	32,215	33,032	(0.54)	58	269K	9B
1400/02/07	32,309	32,309	32,309	33,211	(0.29)	27	146K	5B
1400/02/06	32,310	32,310	32,310	33,308	0.0	6	1K	37M
1400/02/05	32,312	32,312	32,312	33,309	(0.01)	5	4K	116M
1400/02/04	32,325	32,325	32,325	33,311	(0.04)	15	20K	636M
1400/02/01	32,350	32,350	32,350	33,324	(0.08)	7	39K	1B
1400/01/31	32,688	32,688	32,688	33,350	(0.01)	8	11K	369M
1400/01/30	32,693	32,693	32,693	33,355	(0.01)	6	11K	376M
1400/01/29	32,693	32,693	32,693	33,360	0.0	2	700	23M
1400/01/28	32,839	32,839	34,070	33,360	(0.44)	74	338K	11B
1400/01/25	33,700	32,991	33,700	33,509	(0.46)	269	348K	11B
1400/01/24	32,973	32,973	34,780	33,664	0.06	1,161	2M	54B
1400/01/23	33,021	33,021	33,021	33,645	(0.15)	32	108K	4B
1400/01/22	33,034	33,034	33,034	33,694	(0.04)	13	31K	1B
1400/01/21	33,039	33,039	33,039	33,708	(0.01)	9	11K	356M
1400/01/18	33,119	33,119	33,119	33,713	(0.24)	72	175K	6B
1400/01/17	33,195	33,195	33,195	33,794	(0.23)	99	169K	6B
1400/01/16	33,204	33,204	33,204	33,872	(0.03)	20	20K	661M
1400/01/15	33,206	33,206	33,206	33,881	(0.01)	16	5K	163M
1400/01/14	33,425	33,425	33,430	33,883	(0.66)	206	481K	16B
1400/01/11	35,199	33,498	36,100	34,107	(0.22)	1,214	2M	61B
1400/01/10	35,750	33,392	35,750	34,181	0.32	1,309	2M	66B
1400/01/08	34,300	33,317	34,301	34,073	5.29	1,366	2M	61B
1400/01/07	33,317	32,710	33,317	32,360	2.95	465	788K	26B
1399/12/27	30,100	29,970	32,415	31,432	2.78	1,746	3M	102B
1399/12/26	30,427	30,427	31,255	30,581	(1.5)	1,202	3M	95B
1399/12/25	30,450	30,450	30,450	31,047	(0.08)	16	62K	2B
1399/12/24	30,453	30,453	30,453	31,071	(0.01)	13	8K	253M
1399/12/23	30,465	30,465	30,465	31,074	(0.04)	21	32K	977M
1399/12/20	30,467	30,467	30,467	31,086	(0.01)	8	4K	134M
1399/12/19	30,478	30,478	30,478	31,088	(0.04)	15	28K	841M
1399/12/18	30,483	30,483	30,483	31,099	(0.02)	10	14K	439M
1399/12/17	30,506	30,506	30,506	31,105	(0.07)	13	59K	2B
1399/12/16	30,569	30,569	30,569	31,128	(0.21)	14	165K	5B
1399/12/13	30,637	30,637	30,637	31,192	(0.22)	20	177K	5B
1399/12/12	30,700	30,700	30,700	31,262	(0.2)	24	162K	5B
1399/12/11	30,770	30,770	30,770	31,326	(0.23)	21	181K	6B
1399/12/10	30,823	30,823	30,823	31,397	(0.17)	10	139K	4B
1399/12/09	30,826	30,826	30,826	31,452	(0.01)	8	8K	238M
1399/12/06	30,869	30,869	30,869	31,455	(0.14)	69	108K	3B
1399/12/05	30,950	30,950	30,950	31,498	(0.26)	207	205K	6B
1399/12/04	31,007	31,007	31,007	31,581	(0.18)	13	143K	4B
1399/12/03	31,066	31,066	31,066	31,639	(0.19)	19	150K	5B
1399/12/02	31,255	31,255	31,850	31,700	(0.6)	286	474K	15B
1399/11/29	31,440	31,434	31,850	31,892	(0.57)	204	453K	14B
1399/11/28	31,863	31,863	32,850	32,075	(1.35)	1,609	2M	61B
1399/11/27	32,166	32,166	33,549	32,513	(0.94)	716	1M	42B
1399/11/26	34,300	32,560	34,300	32,822	(1.21)	859	2M	61B
1399/11/25	33,483	31,501	33,483	33,224	5.18	767	2M	64B
1399/11/13	46,700	45,931	49,440	46,882	(3.03)	2,829	6M	266B
1399/11/12	48,500	47,945	50,800	48,348	(4.2)	1,912	3M	162B
1399/11/11	53,200	48,461	53,561	50,468	(1.06)	5,117	8M	424B
1399/11/08	50,000	49,500	51,180	51,011	4.65	963	2M	114B
1399/11/07	48,000	47,500	48,818	48,743	4.84	2,482	8M	403B
1399/11/06	43,100	42,300	46,684	46,494	4.57	1,352	4M	164B
1399/11/05	45,690	41,950	45,831	44,461	1.86	882	1M	59B
1399/11/04	41,720	40,103	43,814	43,649	4.60	633	1M	57B
1399/11/01	43,111	39,100	43,111	41,728	1.61	515	654K	28B
1399/10/30	40,732	40,732	43,840	41,068	(4.21)	648	1M	43B
1399/10/29	41,066	41,066	41,066	42,875	(0.81)	84	185K	8B
1399/10/27	41,711	41,696	44,580	43,227	(1.51)	189	347K	14B
1399/10/24	43,041	43,041	45,200	43,890	(3.13)	795	863K	37B
1399/10/23	46,988	43,950	46,988	45,306	(2.04)	963	814K	37B
1399/10/22	46,490	44,000	47,499	46,251	1.23	1,243	1M	49B
1399/10/21	46,800	44,791	47,000	45,687	2.00	1,134	938K	43B
1399/10/20	43,000	43,000	44,922	44,791	4.69	1,350	2M	85B
1399/10/17	45,000	42,750	45,000	42,783	(4.93)	651	1M	47B
1399/10/16	45,900	43,300	46,400	45,000	(1.07)	784	966K	43B
1399/10/15	46,000	44,420	46,800	45,486	0.34	774	755K	34B
1399/10/14	42,652	42,652	47,000	45,332	0.97	925	979K	44B
1399/10/13	45,700	44,821	46,676	44,896	(4.84)	790	1M	61B
1399/10/10	48,219	45,335	49,629	47,180	(1.13)	1,469	2M	83B
1399/10/09	45,000	44,971	48,219	47,721	3.92	1,404	3M	147B
1399/10/08	45,889	45,889	46,699	45,923	(4.93)	1,287	2M	92B
1399/10/07	49,703	44,971	49,703	48,304	2.04	2,605	6M	298B
1399/10/06	48,691	48,691	48,691	47,337	2.08	255	448K	22B
1399/10/03	47,280	43,300	47,317	46,373	2.90	1,834	3M	142B
1399/10/02	45,165	43,110	45,165	45,064	4.76	1,289	2M	106B
1399/10/01	42,290	41,110	43,064	43,015	4.88	539	1M	54B
1399/09/30	40,001	39,000	42,300	41,014	0.07	729	902K	37B
1399/09/29	42,200	40,000	42,300	40,986	(0.86)	605	644K	26B
1399/09/26	41,308	41,308	42,734	41,343	(4.92)	724	2M	78B
1399/09/25	41,937	41,937	41,937	43,482	(1.5)	20	343K	14B
1399/09/24	45,200	43,407	45,700	44,144	(3.39)	500	984K	43B
1399/09/23	47,400	43,635	47,400	45,691	(0.52)	1,295	2M	108B
1399/09/22	45,931	45,931	45,931	45,931	5.00	247	1M	62B
1399/09/19	43,744	43,744	43,744	43,744	5.00	202	2M	78B
1399/09/18	43,420	43,420	43,420	41,661	0.74	168	195K	8B
1399/09/17	42,091	42,091	42,091	41,353	3.16	186	826K	35B
1399/09/16	41,605	41,605	41,605	40,087	1.17	151	306K	13B
1399/09/15	38,499	36,717	40,141	39,624	3.65	311	1M	50B
1399/09/12	40,400	36,730	40,400	38,230	(1.09)	696	867K	33B
1399/09/11	38,872	37,180	38,872	38,652	4.41	1,421	5M	193B
1399/09/10	38,601	38,601	38,601	37,021	0.70	121	196K	8B
1399/09/09	38,310	38,310	38,310	36,763	0.76	147	212K	8B
1399/09/08	37,600	37,000	37,600	36,486	1.89	217	528K	20B
1399/09/05	36,625	36,450	36,625	35,810	2.66	256	819K	30B
1399/09/04	34,900	32,000	34,934	34,881	4.84	787	3M	93B
1399/09/03	31,000	31,000	33,524	33,271	4.21	739	2M	55B
1399/09/02	32,480	30,858	32,480	31,928	(1.71)	531	786K	25B
1399/09/01	33,700	31,151	33,700	32,482	(0.44)	554	626K	20B
1399/08/28	32,000	31,167	33,550	32,626	(0.55)	826	993K	32B
1399/08/27	31,984	31,984	34,800	32,807	(2.55)	1,025	2M	54B
1399/08/26	32,014	32,014	32,014	33,667	(0.09)	36	25K	815M
1399/08/25	32,777	32,777	34,400	33,698	(2.33)	317	675K	22B
1399/08/24	33,930	33,930	36,470	34,502	(3.4)	878	1M	44B
1399/08/21	33,955	33,955	33,955	35,715	(0.08)	34	21K	714M
1399/08/20	33,980	33,980	33,980	35,742	(0.07)	23	21K	700M
1399/08/19	34,880	34,455	37,168	35,768	(1.38)	354	476K	17B
1399/08/18	34,116	34,116	37,706	36,268	0.99	1,212	3M	102B
1399/08/17	34,136	34,136	34,136	35,911	(0.06)	2	16K	562M
1399/08/14	34,186	34,186	34,186	35,932	(0.15)	28	41K	1B
1399/08/12	34,240	34,240	34,240	35,985	(0.16)	20	43K	1B
1399/08/11	34,413	34,413	34,413	36,042	(0.5)	13	138K	5B
1399/08/10	34,443	34,443	34,443	36,224	(0.09)	30	23K	803M
1399/08/07	34,448	34,448	34,448	36,255	(0.02)	11	4K	152M
1399/08/06	34,451	34,451	34,451	36,261	(0.01)	5	2K	68M
1399/08/05	34,466	34,466	34,466	36,264	(0.04)	10	12K	418M
1399/08/03	34,574	34,574	34,574	36,280	(0.31)	23	85K	3B
1399/07/30	34,615	34,615	34,615	36,393	(0.12)	26	33K	1B
1399/07/29	34,622	34,622	34,622	36,436	(0.02)	7	6K	216M
1399/07/28	34,626	34,626	34,626	36,444	(0.01)	13	3K	107M
1399/07/27	34,681	34,681	34,681	36,448	(0.16)	48	44K	2B
1399/07/23	34,732	34,732	34,733	36,506	(0.15)	82	39K	1B
1399/07/22	36,400	35,428	36,400	36,560	(1.96)	371	525K	19B
1399/07/21	36,501	36,067	37,000	37,292	(1.77)	332	492K	18B
1399/07/20	38,500	36,701	39,365	37,965	0.30	642	651K	25B
1399/07/19	38,299	36,252	39,750	37,851	(0.81)	628	932K	35B
1399/07/16	41,049	37,534	41,049	38,160	(3.41)	870	978K	37B
1399/07/15	37,906	37,906	41,800	39,509	(0.98)	158	406K	16B
1399/07/14	37,954	37,954	37,954	39,901	(0.13)	22	31K	1B
1399/07/13	38,159	38,159	38,160	39,951	(0.54)	143	133K	5B
1399/07/12	38,470	38,470	38,470	40,167	(0.81)	75	200K	8B
1399/07/09	38,482	38,482	38,482	40,494	(0.03)	18	8K	312M
1399/07/08	38,489	38,489	38,489	40,507	(0.02)	12	4K	155M
1399/07/07	38,494	38,494	38,494	40,514	(0.01)	7	4K	150M
1399/07/06	38,497	38,497	38,497	40,520	(0.01)	7	2K	68M
1399/07/05	38,574	38,574	38,574	40,523	(0.2)	29	49K	2B
1399/07/02	38,656	38,656	38,656	40,604	(0.21)	34	51K	2B
1399/07/01	38,665	38,665	38,665	40,690	(0.02)	17	6K	221M
1399/06/31	38,676	38,676	38,676	40,700	(0.03)	11	7K	262M
1399/06/30	38,793	38,793	38,793	40,711	(0.3)	104	73K	3B
1399/06/29	39,142	39,141	39,500	40,834	(0.89)	326	217K	8B
1399/06/26	42,788	39,322	43,460	41,201	(0.46)	810	660K	27B
1399/06/25	39,544	39,544	43,010	41,391	(0.56)	872	785K	32B
1399/06/24	39,639	39,639	39,639	41,625	(0.24)	49	57K	2B
1399/06/23	39,748	39,748	39,748	41,725	(0.27)	56	65K	3B
1399/06/22	40,403	40,065	41,500	41,840	(0.79)	205	190K	8B
1399/06/19	40,403	40,403	40,403	42,173	(0.84)	56	194K	8B
1399/06/18	40,417	40,417	40,417	42,529	(0.04)	14	8K	330M
1399/06/17	40,431	40,431	40,431	42,544	(0.03)	18	8K	311M
1399/06/16	40,716	40,716	43,000	42,558	(0.7)	299	252K	10B
1399/06/15	41,144	41,144	41,218	42,858	(1.04)	219	241K	10B
1399/06/12	41,218	41,218	41,218	43,309	(0.18)	34	41K	2B
1399/06/11	42,900	41,363	42,900	43,387	(0.35)	159	86K	4B
1399/06/10	46,250	41,869	46,250	43,540	(1.21)	488	387K	16B
1399/06/05	45,100	43,300	45,100	44,072	2.61	558	706K	32B
1399/06/04	41,610	41,610	45,000	42,953	(1.68)	600	970K	42B
1399/06/03	41,710	41,700	43,479	43,687	(0.47)	128	106K	4B
1399/06/02	46,000	42,113	46,540	43,894	(0.98)	601	750K	33B
1399/06/01	45,600	43,320	47,390	44,329	(0.54)	424	339K	15B
1399/05/29	45,020	43,000	45,020	44,570	(1.0)	381	318K	14B
1399/05/28	46,010	43,000	46,467	45,020	1.73	543	649K	30B
1399/05/27	44,000	42,800	44,800	44,255	(0.17)	498	471K	21B
1399/05/26	43,176	43,166	45,437	44,332	(2.43)	571	617K	27B
1399/05/25	45,000	44,132	47,500	45,437	(2.19)	716	745K	34B
1399/05/22	46,500	44,800	48,400	46,454	0.07	502	435K	20B
1399/05/21	45,512	45,157	48,000	46,423	(2.34)	749	926K	43B
1399/05/20	49,000	46,191	49,200	47,533	(0.58)	752	874K	42B
1399/05/19	48,490	45,000	49,100	47,810	2.04	1,020	1M	60B
1399/05/15	47,500	45,900	48,660	46,853	(0.84)	949	1M	55B
1399/05/14	46,650	46,030	49,400	47,248	(1.16)	1,138	1M	66B
1399/05/13	46,521	46,521	49,000	47,803	(2.37)	734	1M	55B
1399/05/12	51,000	48,060	51,000	48,965	(3.15)	1,355	1M	66B
1399/05/11	51,500	49,010	52,416	50,559	0.76	1,282	940K	48B
1399/05/08	46,110	46,110	50,721	50,180	3.88	1,551	2M	92B
1399/05/07	50,040	46,000	50,040	48,306	1.36	1,057	970K	47B
1399/05/06	48,000	44,350	48,994	47,660	2.14	1,528	2M	96B
1399/05/05	47,510	45,957	49,480	46,661	(3.54)	1,186	1M	50B
1399/05/04	49,659	47,424	52,400	48,374	(3.1)	1,589	2M	85B
1399/05/01	51,000	49,659	52,000	49,920	(4.5)	1,058	1M	64B
1399/04/31	53,600	50,151	54,200	52,272	(0.98)	2,074	2M	113B
1399/04/30	52,802	52,802	52,802	52,790	4.98	345	1M	55B
1399/04/29	51,593	51,593	51,593	50,288	2.34	312	488K	25B
1399/04/28	50,409	50,409	50,409	49,137	2.35	361	490K	25B
1399/04/25	47,490	45,384	50,160	48,009	0.50	1,843	2M	113B
1399/04/24	46,400	46,042	49,747	47,772	0.73	1,624	1M	61B
1399/04/23	47,284	47,284	49,100	47,426	(4.71)	1,463	2M	91B
1399/04/22	50,790	46,500	51,080	49,772	2.29	1,745	2M	85B
1399/04/21	48,481	48,481	51,032	48,659	(4.65)	1,322	2M	76B
1399/04/18	50,934	50,933	52,700	51,032	(4.81)	1,133	1M	70B
1399/04/17	56,000	53,381	56,000	53,613	(4.59)	1,698	1M	80B
1399/04/16	57,600	54,500	57,766	56,190	2.13	2,286	3M	144B
1399/04/15	51,995	51,995	57,467	55,016	0.52	2,617	4M	227B
1399/04/14	56,880	54,343	56,880	54,731	(4.32)	1,226	1M	57B
1399/04/11	59,794	54,300	59,794	57,203	0.45	2,615	4M	200B
1399/04/10	57,776	57,776	57,776	56,947	3.49	664	684K	40B
1399/04/09	55,270	53,100	55,275	55,025	4.52	1,112	2M	102B
1399/04/08	53,000	49,000	54,134	52,643	2.11	2,045	4M	212B
1399/04/07	51,811	49,750	52,500	51,557	0.99	1,177	2M	88B
1399/04/04	50,962	50,962	51,755	51,051	(4.83)	1,306	1M	74B
1399/04/03	55,879	51,005	55,879	53,644	(0.08)	1,835	2M	86B
1399/04/02	55,250	52,000	55,250	53,688	(0.02)	1,651	1M	76B
1399/04/01	54,700	53,227	55,000	53,698	(4.16)	1,790	2M	102B
1399/03/31	56,792	51,400	56,792	56,028	3.59	2,137	4M	197B
1399/03/27	54,591	54,591	54,591	54,088	4.03	336	866K	47B
1399/03/26	52,912	52,912	52,912	51,992	3.17	326	681K	36B
1399/03/25	51,059	51,059	51,059	50,393	3.63	478	779K	40B
1399/03/24	48,656	47,605	48,901	48,628	4.41	631	980K	48B
1399/03/21	48,480	45,265	48,480	46,573	(0.54)	1,403	1M	49B
1399/03/20	47,000	46,606	48,800	46,828	(4.55)	1,176	2M	83B
1399/03/19	48,000	47,774	52,299	49,058	(2.45)	1,237	2M	80B
1399/03/18	50,390	48,501	50,499	50,288	4.56	1,196	1M	72B
1399/03/17	49,138	46,297	49,138	48,095	2.77	207	593K	29B
1399/03/13	47,660	46,160	48,700	46,799	(0.46)	1,275	2M	81B
1399/03/12	46,310	44,810	48,581	47,016	(0.1)	893	996K	47B
1399/03/11	50,520	45,742	50,520	47,061	(2.26)	956	1M	55B
1399/03/10	48,248	47,000	48,676	48,149	3.86	1,007	872K	42B
1399/03/07	44,005	44,005	48,240	46,359	0.09	1,188	1M	67B
1399/03/06	47,001	46,204	47,498	46,318	(4.76)	618	1M	61B
1399/03/03	51,990	47,108	51,990	48,635	(1.92)	1,995	2M	119B
1399/02/31	49,587	49,587	49,587	49,587	5.00	792	2M	83B
1399/02/30	48,869	48,869	48,869	47,226	1.47	380	325K	16B
1399/02/29	47,960	47,960	47,960	46,542	1.89	356	419K	20B
1399/02/28	45,550	44,500	46,006	45,677	4.25	611	1M	46B
1399/02/27	45,400	42,919	46,925	43,816	(3.01)	1,672	2M	104B
1399/02/24	42,550	42,550	46,837	45,177	1.28	1,995	3M	121B
1399/02/23	47,900	44,398	47,900	44,607	(4.55)	1,252	2M	96B
1399/02/22	46,926	45,502	46,926	46,734	4.57	2,433	6M	281B
1399/02/21	44,692	44,692	44,692	44,692	5.00	406	1M	58B
1399/02/20	43,946	43,946	43,946	42,564	1.70	425	405K	18B
1399/02/17	42,111	40,001	42,520	41,854	3.35	1,105	2M	81B
1399/02/16	41,048	37,263	41,048	40,496	3.59	2,531	6M	225B
1399/02/15	39,094	39,094	39,094	39,094	5.00	808	1M	57B
1399/02/14	38,447	38,447	38,447	37,233	1.68	185	459K	18B
1399/02/08	38,800	36,824	39,502	37,867	(2.31)	3,233	3M	119B
1399/02/07	40,196	36,500	40,196	38,762	1.25	3,056	3M	128B
1399/02/06	38,287	38,100	38,287	38,282	4.99	1,093	1M	54B
1399/02/03	35,200	34,600	37,900	36,464	0.58	3,234	4M	139B
1399/02/02	38,100	35,000	38,100	36,255	(0.2)	2,295	3M	102B
1399/02/01	35,290	34,010	36,847	36,326	3.51	2,254	2M	90B
1399/01/31	35,858	32,710	35,858	35,093	2.76	1,599	3M	112B
1399/01/30	35,330	35,330	35,330	34,151	1.49	529	444K	16B
1399/01/27	34,225	34,009	34,225	33,648	3.23	1,247	1M	37B
1399/01/26	33,000	31,450	33,088	32,596	3.44	3,045	3M	86B
1399/01/25	29,990	29,980	31,891	31,513	3.75	1,803	3M	98B
1399/01/24	30,001	29,500	31,190	30,373	(0.16)	2,207	2M	64B
1399/01/23	31,150	29,636	31,150	30,423	1.03	2,104	2M	66B
1399/01/20	30,418	30,152	30,418	30,114	3.95	1,338	1M	43B
1399/01/19	29,959	29,959	29,959	28,970	1.53	700	547K	16B
1399/01/18	28,480	27,300	29,321	28,533	2.18	2,186	2M	66B
1399/01/17	29,090	27,310	29,090	27,925	(2.34)	2,600	3M	76B
1399/01/16	29,300	28,100	29,300	28,595	2.00	2,245	2M	56B
1399/01/11	28,780	27,772	28,780	28,035	(4.1)	2,360	2M	64B
1399/01/10	29,953	28,085	29,953	29,233	2.47	2,091	2M	52B
1399/01/09	29,271	29,268	29,271	28,527	2.33	975	836K	24B
1399/01/06	28,742	28,742	28,742	27,878	1.84	687	689K	20B
1399/01/05	27,510	27,400	28,049	27,374	2.47	1,123	1M	29B
1398/12/28	26,900	26,220	27,500	26,714	1.79	1,388	982K	27B
1398/12/27	26,740	25,700	27,790	26,245	(2.98)	1,743	1M	39B
1398/12/26	27,610	26,514	29,290	27,052	(3.07)	2,506	2M	52B
1398/12/25	26,772	26,772	26,772	27,909	(0.97)	401	338K	9B
1398/12/24	27,654	27,138	28,000	28,181	(1.35)	706	519K	14B
1398/12/21	28,301	28,301	29,502	28,566	(4.11)	2,757	2M	63B
1398/12/20	28,667	28,667	28,667	29,790	(1.28)	522	406K	12B
1398/12/19	28,972	28,972	29,903	30,175	(1.05)	489	345K	10B
1398/12/17	29,904	29,904	30,000	30,496	(3.12)	1,175	991K	30B
1398/12/14	33,077	30,962	33,077	31,477	(3.42)	3,712	3M	95B
1398/12/13	32,596	32,259	33,000	32,591	3.46	1,961	2M	50B
1398/12/12	31,890	30,850	31,893	31,502	3.71	2,064	3M	80B
1398/12/11	29,260	28,975	30,824	30,375	3.47	1,928	2M	62B
1398/12/10	28,853	28,755	30,276	29,357	(3.01)	2,352	3M	77B
1398/12/07	32,000	29,495	32,000	30,268	(2.51)	4,151	4M	131B
1398/12/06	31,100	30,000	31,152	31,047	4.64	1,596	3M	88B
1398/12/05	29,893	28,575	29,893	29,669	4.21	2,785	4M	122B
1398/12/04	28,470	28,470	28,470	28,470	5.00	367	426K	12B
1398/12/03	25,101	25,101	27,743	27,115	2.62	1,586	2M	49B
1398/11/30	26,000	25,605	26,561	26,422	4.45	2,416	3M	69B
1398/11/29	24,999	24,400	26,000	25,297	(0.02)	1,442	2M	42B
1398/11/28	26,071	24,850	26,799	25,301	(2.93)	1,896	2M	57B
1398/11/27	25,888	25,000	26,338	26,066	3.91	1,904	2M	57B
1398/11/26	26,100	24,256	26,250	25,084	(1.75)	2,335	3M	64B
1398/11/23	25,090	24,100	26,000	25,532	0.65	1,798	2M	42B
1398/11/21	26,600	25,262	26,850	25,367	(4.6)	1,808	2M	59B
1398/11/20	27,158	26,410	27,158	26,591	(3.63)	1,497	2M	44B
1398/11/19	28,500	26,478	28,500	27,592	1.60	1,649	2M	42B
1398/11/16	26,007	25,505	27,561	27,157	3.46	1,817	2M	62B
1398/11/15	25,392	25,392	27,199	26,249	(1.63)	1,779	2M	53B
1398/11/14	26,499	26,200	26,766	26,685	4.68	2,054	2M	60B
1398/11/13	24,960	24,350	26,128	25,492	2.10	1,929	2M	54B
1398/11/12	25,997	24,400	25,998	24,968	(2.12)	2,490	2M	62B
1398/11/08	25,766	25,060	26,000	25,508	(1.0)	1,921	2M	44B
1398/11/07	25,490	25,000	26,500	25,766	(1.21)	1,446	1M	35B
1398/11/06	27,300	25,250	27,300	26,082	(1.29)	2,699	3M	69B
1398/11/05	26,000	26,000	26,483	26,424	4.77	2,619	4M	99B
1398/11/02	25,250	24,396	26,457	25,222	(1.78)	2,383	3M	73B
1398/11/01	26,077	24,840	26,077	25,680	3.40	2,968	6M	142B
1398/10/30	24,836	24,836	24,836	24,836	5.00	291	364K	9B
1398/10/29	23,800	22,887	23,895	23,654	3.94	1,356	3M	62B
1398/10/28	22,758	22,752	22,758	22,758	5.00	1,022	3M	62B
1398/10/25	21,101	20,929	22,300	21,675	1.22	1,468	3M	57B
1398/10/24	22,500	20,931	22,500	21,414	(2.0)	1,466	2M	40B
1398/10/23	21,875	21,143	21,875	21,852	4.89	1,190	2M	51B
1398/10/22	20,834	20,834	20,834	20,834	5.00	142	138K	3B
1398/10/21	19,842	19,842	19,842	19,842	2.00	85	146K	3B
1398/10/18	19,453	19,453	19,453	19,453	(2.0)	297	2M	31B
1398/10/17	19,768	19,768	20,747	19,850	(4.6)	646	1M	22B
1398/10/15	20,748	20,748	21,746	20,808	(4.72)	1,277	3M	73B
1398/10/14	21,839	21,839	21,839	21,839	(5.0)	151	181K	4B
1398/10/11	22,200	21,860	23,305	22,988	3.57	2,375	3M	64B
1398/10/10	22,914	21,260	22,914	22,196	1.70	2,069	3M	59B
1398/10/09	21,007	20,885	22,152	21,824	3.44	1,398	2M	41B
1398/10/08	21,444	20,853	21,480	21,098	(0.71)	1,543	1M	31B
1398/10/07	20,900	20,900	21,490	21,249	1.17	1,450	2M	35B
1398/10/04	21,679	20,800	21,679	21,003	(0.85)	1,152	1M	25B
1398/10/03	20,744	20,744	21,700	21,183	(1.12)	1,447	1M	30B
1398/10/02	22,500	20,957	22,500	21,424	(2.88)	2,330	3M	66B
1398/10/01	22,125	21,800	22,621	22,060	(0.03)	1,414	2M	36B
1398/09/30	21,461	21,461	22,500	22,067	0.95	1,484	2M	37B
1398/09/27	22,304	20,900	22,304	21,860	2.62	1,943	2M	49B
1398/09/26	20,999	20,751	21,582	21,302	3.63	2,341	3M	70B
1398/09/25	20,192	19,820	21,000	20,555	(1.45)	1,355	1M	28B
1398/09/24	21,400	20,202	21,400	20,857	1.09	1,295	1M	24B
1398/09/23	19,512	19,512	20,841	20,632	3.94	1,661	2M	36B
1398/09/20	19,300	19,300	20,212	19,849	(2.08)	1,158	1M	23B
1398/09/19	20,798	19,800	20,798	20,270	(1.94)	1,739	2M	35B
1398/09/18	21,840	20,158	21,840	20,670	(1.41)	2,141	2M	50B
1398/09/17	20,799	19,700	21,330	20,966	3.19	1,860	2M	41B
1398/09/16	20,200	19,903	20,423	20,317	4.45	2,058	3M	57B
1398/09/13	18,400	18,400	19,635	19,451	4.02	1,509	2M	32B
1398/09/12	18,600	18,301	19,077	18,700	(2.18)	1,359	1M	25B
1398/09/11	20,000	18,839	20,000	19,117	(3.6)	2,248	3M	51B
1398/09/10	19,779	19,600	20,145	19,830	1.17	1,429	2M	32B
1398/09/09	18,666	18,666	19,988	19,600	2.14	1,513	2M	32B
1398/09/06	19,650	18,878	19,800	19,189	(3.43)	1,754	2M	35B
1398/09/05	19,990	19,467	20,388	19,871	2.13	1,456	1M	30B
1398/09/04	18,980	18,800	19,563	19,456	4.42	928	1M	22B
1398/09/03	17,701	17,701	18,978	18,632	1.61	1,644	3M	50B
1398/09/02	18,950	17,512	18,950	18,337	0.81	1,364	1M	21B
1398/08/29	18,160	17,601	18,274	18,189	4.51	1,228	2M	32B
1398/08/28	17,400	17,100	17,463	17,404	4.64	673	483K	8B
1398/08/27	16,115	16,115	17,400	16,632	(1.95)	1,200	1M	22B
1398/08/26	16,980	16,959	17,000	16,963	(4.97)	225	194K	3B
1398/08/25	17,651	17,624	18,505	17,851	(3.77)	1,359	2M	27B
1398/08/22	18,201	17,900	18,790	18,551	2.40	1,279	1M	21B
1398/08/21	17,849	17,511	18,191	18,117	4.57	1,409	2M	29B
1398/08/20	16,760	16,200	17,569	17,325	3.54	1,365	1M	23B
1398/08/19	17,199	16,370	17,199	16,733	(2.62)	932	920K	15B
1398/08/18	16,900	16,711	17,400	17,183	3.15	1,144	958K	16B
1398/08/14	17,000	16,318	17,399	16,659	(3.01)	1,181	1M	23B
1398/08/13	18,200	17,025	18,200	17,176	(4.16)	1,496	2M	33B
1398/08/12	18,190	16,900	18,300	17,921	2.55	1,316	1M	19B
1398/08/11	17,846	16,148	17,846	17,475	2.81	1,749	2M	39B
1398/08/08	17,000	16,658	17,060	16,997	4.61	525	393K	7B
1398/08/06	15,800	15,800	16,323	16,248	4.52	557	454K	7B
1398/08/04	16,200	15,000	16,200	15,546	(0.13)	974	704K	11B
1398/08/01	16,474	15,072	16,485	15,566	(1.88)	1,273	916K	14B
1398/07/30	15,918	15,200	15,918	15,865	4.65	1,036	1M	22B
1398/07/29	14,851	14,851	15,998	15,160	(3.02)	1,542	2M	32B
1398/07/28	15,620	15,620	16,000	15,632	(4.93)	350	457K	7B
1398/07/24	16,335	16,335	16,999	16,442	(4.37)	1,135	2M	27B
1398/07/23	17,223	17,097	17,880	17,194	(4.46)	533	550K	9B
1398/07/22	18,012	17,973	18,420	17,996	(4.87)	918	811K	15B
1398/07/21	19,090	17,528	19,372	18,918	2.54	2,188	2M	42B
1398/07/20	18,469	18,269	18,473	18,450	4.87	1,771	2M	39B
1398/07/17	17,375	17,375	18,785	17,594	(3.8)	2,590	3M	49B
1398/07/16	18,263	18,263	18,978	18,289	(4.86)	1,135	1M	22B
1398/07/15	18,978	18,978	20,000	19,224	(3.76)	3,073	4M	69B
1398/07/14	19,970	19,963	20,585	19,976	(4.94)	653	648K	13B
1398/07/13	22,000	20,594	22,270	21,013	(3.06)	3,948	5M	115B
1398/07/10	21,800	21,036	22,800	21,677	(2.1)	3,396	4M	94B
1398/07/09	22,466	20,400	22,466	22,143	3.49	2,374	4M	87B
1398/07/08	21,450	20,700	21,520	21,397	4.40	1,685	2M	50B
1398/07/07	20,818	19,087	20,818	20,496	3.37	3,973	6M	125B
1398/07/06	19,826	19,802	19,827	19,827	5.00	706	1M	21B
1398/07/03	18,199	18,199	19,087	18,883	3.87	2,200	2M	45B
1398/07/02	18,000	17,448	18,313	18,179	4.23	3,580	6M	111B
1398/07/01	17,448	17,020	17,448	17,441	4.95	2,111	3M	60B
1398/06/31	16,400	16,220	16,659	16,618	4.74	1,770	3M	52B
1398/06/30	15,799	15,710	15,883	15,866	4.89	1,174	2M	34B
1398/06/27	15,400	14,900	15,500	15,127	(2.94)	1,689	2M	26B
1398/06/26	15,820	15,411	15,820	15,585	(1.34)	1,898	2M	31B
1398/06/25	16,001	15,450	16,555	15,796	(1.51)	2,652	3M	51B
1398/06/24	16,800	15,750	16,800	16,038	(2.18)	2,650	2M	39B
1398/06/23	15,988	15,988	16,740	16,395	7.67	2,659	3M	54B
1398/06/16	15,021	15,010	15,400	15,227	1.39	2,780	2M	36B
1398/06/13	15,000	14,856	15,098	15,018	2.23	2,334	1M	17B
1398/06/12	14,400	14,286	14,900	14,691	1.48	1,913	1M	20B
1398/06/11	14,900	14,230	14,999	14,477	(3.34)	2,184	2M	26B
1398/06/10	15,399	14,655	15,440	14,978	(2.82)	2,112	2M	29B
1398/06/09	15,699	14,924	15,795	15,413	1.46	2,136	2M	37B
1398/06/06	14,899	14,657	15,800	15,191	(1.31)	2,158	3M	43B
1398/06/05	15,100	14,997	15,591	15,393	3.66	3,109	4M	67B
1398/06/04	14,600	14,599	15,000	14,850	2.37	2,153	3M	38B
1398/06/03	15,100	14,203	15,100	14,506	(2.97)	2,109	3M	37B
1398/06/02	14,680	14,400	15,200	14,950	3.25	2,925	3M	50B
1398/05/30	14,500	14,387	14,799	14,480	(0.89)	2,476	2M	33B
1398/05/28	14,454	14,001	14,970	14,610	1.08	3,995	4M	54B
1398/05/27	14,098	13,926	14,583	14,454	4.07	3,895	6M	81B
1398/05/26	13,700	13,510	14,195	13,889	2.38	3,751	3M	39B
1398/05/23	13,518	13,499	13,747	13,566	0.13	2,761	2M	28B
1398/05/22	13,609	13,490	13,800	13,548	(1.5)	2,892	2M	23B
1398/05/20	13,601	13,452	13,999	13,754	1.04	2,786	2M	24B
1398/05/19	13,998	13,442	13,998	13,613	(0.5)	6,357	2M	22B
1398/05/16	13,402	13,023	14,011	13,681	1.04	5,008	2M	28B
1398/05/15	13,920	13,384	13,970	13,540	(3.88)	4,645	4M	52B
1398/05/14	14,399	13,901	14,490	14,087	(0.52)	3,627	3M	49B
1398/05/13	13,715	13,715	14,488	14,161	1.22	4,291	4M	56B
1398/05/12	14,212	13,600	14,500	13,990	(0.9)	3,884	3M	42B
1398/05/09	13,802	13,802	14,178	14,117	4.55	2,502	2M	33B
1398/05/08	13,120	12,841	13,706	13,503	3.44	5,063	4M	53B
1398/05/07	13,050	12,699	13,398	13,054	0.89	5,220	2M	32B
1398/05/06	13,400	12,841	13,445	12,939	(4.27)	7,634	6M	78B
1398/05/05	13,698	13,100	13,890	13,516	1.11	5,940	3M	46B
1398/05/02	13,570	13,299	13,900	13,367	(4.51)	5,048	4M	54B
1398/05/01	14,200	13,940	14,280	13,998	(4.6)	3,332	2M	32B
1398/04/31	14,500	13,997	15,104	14,673	2.00	8,686	8M	111B
1398/04/30	13,652	13,652	14,549	14,385	3.81	16,018	10M	149B
1398/04/29	14,198	13,534	14,699	13,857	(2.73)	25,519	10M	139B
1398/04/26	13,490	13,490	14,910	14,246	0.32	73,265	26M	364B
1398/04/25	14,200	14,200	14,200	14,200	(5.0)	197	162K	2B
1398/04/24	14,947	14,947	14,947	14,947	(5.0)	363	297K	4B
1398/04/23	15,680	15,544	17,180	15,733	(3.84)	30,567	10M	154B
1398/04/22	16,362	16,362	16,362	16,362	5.00	12,575	4M	71B
1398/04/19	15,583	15,583	15,583	15,583	5.00	11,741	4M	67B
1398/04/18	14,841	14,841	14,841	14,841	4.99	19,373	2M	33B
1398/04/17	14,135	14,135	14,135	14,135	5.00	23,045	10M	147B
1398/04/16	13,462	13,462	13,462	13,462	5.00	8,810	1M	14B
1398/04/15	12,821	12,821	12,821	12,821	5.00	5,784	4M	48B
1398/04/12	12,211	12,211	12,211	12,211	5.00	5,991	556K	7B
1398/04/11	11,630	11,630	11,630	11,630	4.99	4,769	2M	29B
1398/04/10	10,586	10,586	11,115	11,077	9.87	9,960	3M	34B
1398/04/04	10,082	10,082	10,082	10,082	5.00	2,312	235K	2B
1398/04/03	9,602	9,602	9,602	9,602	5.00	1,397	136K	1B
1398/04/02	9,145	9,145	9,145	9,145	4.99	2,866	268K	2B
1398/04/01	8,710	8,710	8,710	8,710	4.99	1,843	186K	2B
1398/03/29	8,296	8,296	8,296	8,296	5.00	1,792	199K	2B
1398/03/28	7,901	7,901	7,901	7,901	5.00	1,499	153K	1B
1398/03/27	7,525	7,525	7,525	7,525	5.00	4,526	455K	3B
1398/03/26	7,167	7,167	7,167	7,167	5.00	2,504	254K	2B
1398/03/25	6,826	6,826	6,826	6,826	5.00	2,088	212K	1B
1398/03/22	6,501	6,501	6,501	6,501	4.99	2,143	219K	1B
1398/03/21	6,192	6,192	6,192	6,192	4.98	2,374	242K	1B
1398/03/19	0	0	0	5,898	0.0	14,379	2M	33B
1398/03/11	6,598	6,598	6,598	6,598	5.00	24,279	3M	17B
1398/03/08	6,284	6,284	6,284	6,284	5.00	1,737	176K	1B
1398/03/07	5,985	5,985	5,985	5,985	5.00	999	100K	597M
1398/03/05	5,700	5,700	5,700	5,700	470.00	378,216	40M	228B