Name: س.کارکنان صنعت برق زنجان وقزوی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
س.کارکنان صنعت برق زنجان وقزوی
وبرق(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	68,830	68,830	68,830	68,830	(2.99)	42	150K	10B
1405/06/28	74,000	69,760	74,000	70,950	(1.34)	295	1M	72B
1405/06/25	72,100	70,170	72,100	71,910	2.73	1,051	5M	328B
1405/06/24	70,000	70,000	70,000	70,000	2.99	108	339K	24B
1405/06/23	68,060	67,000	68,060	67,970	2.86	436	2M	139B
1405/06/22	66,080	66,080	66,080	66,080	2.99	171	699K	46B
1405/06/21	64,160	63,790	64,160	64,160	2.99	228	990K	64B
1405/06/18	62,390	60,010	63,710	62,300	0.71	978	4M	243B
1405/06/17	61,930	60,710	61,950	61,860	2.84	540	2M	147B
1405/06/16	60,100	57,500	60,350	60,150	2.65	718	4M	214B
1405/06/15	60,790	57,300	60,790	58,600	(0.75)	828	2M	130B
1405/06/14	56,590	56,590	60,090	59,040	1.20	1,247	6M	335B
1405/06/11	58,340	58,340	58,340	58,340	(2.99)	71	281K	16B
1405/06/10	61,600	58,020	61,600	60,140	0.55	1,196	6M	368B
1405/06/09	59,840	58,220	59,840	59,810	2.94	717	4M	236B
1405/06/08	58,100	58,100	58,100	58,100	3.00	371	2M	105B
1405/06/07	58,100	58,100	58,100	58,100	3.00	371	2M	105B
1405/06/04	56,410	56,410	56,410	56,410	2.99	102	439K	25B
1405/06/03	54,770	54,770	54,770	54,770	2.99	61	153K	8B
1405/06/02	53,180	53,180	53,180	53,180	2.98	95	413K	22B
1405/06/01	51,640	51,640	51,640	51,640	2.99	155	839K	43B
1405/05/31	50,140	50,140	50,140	50,140	3.00	93	380K	19B
1405/05/28	48,680	48,680	48,680	48,680	2.98	66	197K	10B
1405/05/27	47,270	47,270	47,270	47,270	2.98	294	2M	92B
1405/05/26	45,900	45,900	45,900	45,900	2.98	69	151K	7B
1405/05/25	44,570	44,570	44,570	44,570	2.98	64	289K	13B
1405/05/24	43,280	43,000	43,280	43,280	3.00	266	2M	83B
1405/05/21	42,020	42,020	42,020	42,020	2.99	277	2M	78B
1405/05/20	42,020	42,020	42,020	42,020	2.99	277	2M	78B
1405/05/19	40,500	40,000	40,860	40,800	2.85	213	1M	54B
1405/05/18	39,750	38,000	39,750	39,670	2.77	831	6M	239B
1405/05/17	38,660	38,660	38,660	38,600	2.82	89	415K	16B
1405/05/14	37,540	37,540	37,540	37,540	2.99	229	2M	78B
1405/05/13	36,520	36,520	36,520	36,450	2.79	73	404K	15B
1405/05/12	36,520	36,520	36,520	36,450	2.79	73	404K	15B
1405/05/11	35,690	35,690	35,690	35,460	2.31	75	337K	12B
1405/05/10	34,660	34,650	34,660	34,660	2.97	156	604K	21B
1405/05/07	32,000	32,000	33,760	33,660	2.68	267	3M	95B
1405/05/06	32,770	31,500	32,840	32,780	2.79	303	2M	76B
1405/05/05	31,890	31,890	31,890	31,890	2.97	134	1M	40B
1405/05/04	30,970	30,970	30,970	30,970	2.99	23	84K	3B
1405/05/03	30,070	30,070	30,070	30,070	2.98	34	131K	4B
1405/04/31	29,200	29,200	29,200	29,200	3.00	41	341K	10B
1405/04/30	28,350	28,350	28,350	28,350	2.98	21	73K	2B
1405/04/29	27,530	27,530	27,530	27,530	2.99	18	58K	2B
1405/04/28	25,560	25,560	27,140	26,730	1.44	267	2M	57B
1405/04/27	26,340	26,340	26,460	26,350	(2.95)	27	263K	7B
1405/04/24	27,130	27,130	27,740	27,150	(2.9)	224	2M	43B
1405/04/23	27,960	27,960	27,960	27,960	(2.98)	56	383K	11B
1405/04/22	28,800	28,800	29,000	28,820	(2.93)	197	1M	43B
1405/04/21	29,690	29,690	29,690	29,690	(2.97)	13	77K	2B
1405/04/20	30,650	30,560	31,590	30,600	(2.86)	100	622K	19B
1405/04/17	32,000	31,410	32,300	31,500	(2.72)	198	954K	30B
1405/04/16	32,380	32,110	32,380	32,380	2.99	128	632K	20B
1405/04/15	31,330	30,680	31,560	31,440	2.58	226	1M	34B
1405/04/14	31,330	30,680	31,560	31,440	2.58	226	1M	34B
1405/04/13	31,330	30,680	31,560	31,440	2.58	226	1M	34B
1405/04/10	31,330	30,680	31,560	31,440	2.58	226	1M	34B
1405/04/09	29,500	29,500	30,670	30,650	2.92	99	566K	17B
1405/04/08	31,120	29,500	31,120	29,780	(2.07)	168	918K	27B
1405/04/07	30,410	30,410	30,420	30,410	(3.0)	180	2M	49B
1405/04/06	32,690	31,140	32,690	31,350	(2.34)	184	1M	32B
1405/04/03	32,100	31,600	32,150	32,100	2.72	240	2M	54B
1405/04/01	30,550	30,550	32,350	31,250	(0.64)	282	3M	79B
1405/03/31	32,450	30,650	32,450	31,450	(0.32)	611	4M	127B
1405/03/30	31,600	30,900	31,600	31,550	2.77	422	4M	117B
1405/03/27	30,700	30,700	30,700	30,700	2.85	77	239K	7B
1405/03/26	30,600	28,900	30,600	29,850	0.34	656	4M	123B
1405/03/25	29,750	29,750	29,750	29,750	2.94	35	36K	1B
1405/03/24	28,900	28,900	28,900	28,900	2.85	129	1M	41B
1405/03/23	28,100	28,100	28,100	28,100	2.93	114	872K	25B
1405/03/20	27,500	26,450	27,950	27,300	0.55	223	1M	29B
1405/03/19	27,150	27,150	27,150	27,150	2.84	56	223K	6B
1405/03/18	26,400	26,400	26,400	26,400	(2.94)	25	182K	5B
1405/03/17	26,900	26,900	27,250	27,200	2.64	91	315K	9B
1405/03/16	26,400	26,400	27,100	26,500	(2.57)	258	2M	40B
1405/03/13	27,500	27,150	27,500	27,200	(2.68)	59	363K	10B
1405/03/12	28,300	27,500	28,700	27,950	(1.24)	275	2M	46B
1405/03/11	28,350	27,550	28,350	28,300	2.72	246	2M	50B
1405/03/10	27,550	27,550	27,550	27,550	2.99	25	73K	2B
1405/03/09	26,750	26,750	26,750	26,750	2.88	31	55K	1B
1405/03/06	26,000	25,250	26,000	26,000	2.97	126	950K	25B
1405/03/05	26,000	25,250	26,000	26,000	2.97	126	950K	25B
1405/03/04	25,250	25,250	25,250	25,250	2.85	39	212K	5B
1405/03/03	24,550	24,550	24,550	24,550	2.94	13	76K	2B
1405/03/02	23,850	23,850	23,850	23,850	2.80	89	786K	19B
1405/02/30	23,100	23,100	23,800	23,200	(2.52)	274	2M	50B
1405/02/29	23,750	23,750	24,400	23,800	(2.66)	189	1M	30B
1404/12/09	25,150	23,750	25,150	24,700	1.02	107	848K	21B
1404/12/06	24,350	24,350	25,600	24,450	(2.59)	261	2M	55B
1404/12/05	25,700	25,100	25,700	25,100	(2.9)	145	1M	30B
1404/12/04	25,000	25,000	26,300	25,850	1.17	164	990K	26B
1404/12/03	25,550	25,550	25,550	25,550	(2.85)	29	157K	4B
1404/12/02	26,850	25,750	26,850	26,300	(0.75)	44	301K	8B
1404/11/29	25,650	25,650	26,500	26,500	2.91	154	916K	24B
1404/11/28	25,800	25,700	26,800	25,750	(2.65)	362	3M	69B
1404/11/27	26,450	26,450	26,500	26,450	(2.94)	244	3M	74B
1404/11/26	27,250	27,250	27,250	27,250	(2.85)	12	49K	1B
1404/11/25	28,300	28,000	28,850	28,050	(2.77)	199	2M	46B
1404/11/21	28,850	28,850	28,850	28,850	(2.86)	42	172K	5B
1404/11/20	29,700	29,700	29,700	29,700	(2.94)	13	76K	2B
1404/11/19	31,000	30,400	31,400	30,600	(2.24)	135	625K	19B
1404/11/18	31,250	31,250	31,700	31,300	(2.8)	829	7M	226B
1404/11/14	32,200	32,200	32,200	32,200	(2.87)	7	37K	1B
1404/10/17	33,300	31,400	33,300	33,200	2.63	418	3M	116B
1404/10/16	32,350	32,350	32,350	32,350	2.86	37	71K	2B
1404/10/15	31,450	31,400	31,450	31,450	2.95	83	429K	13B
1404/10/14	30,900	30,500	31,150	30,550	(2.71)	231	1M	41B
1404/10/10	31,200	31,200	32,900	31,400	(2.33)	544	4M	137B
1404/10/09	32,150	32,150	32,150	32,150	(2.87)	40	122K	4B
1404/10/08	34,000	33,100	34,000	33,100	(2.93)	321	2M	74B
1404/10/07	35,600	33,900	35,600	34,100	(2.29)	592	3M	104B
1404/10/06	34,650	34,050	35,100	34,900	2.20	564	3M	116B
1404/10/03	34,100	33,950	35,950	34,150	(2.43)	959	7M	226B
1404/10/02	36,200	34,100	36,200	35,000	(0.43)	849	6M	207B
1404/10/01	35,150	34,300	35,150	35,150	2.93	287	2M	55B
1404/09/30	34,200	32,700	34,200	34,150	2.71	487	4M	138B
1404/09/29	33,250	33,000	33,250	33,250	2.94	506	7M	228B
1404/09/26	32,300	32,300	32,300	32,300	2.87	34	155K	5B
1404/09/25	31,300	30,200	31,600	31,400	2.28	413	3M	84B
1404/09/24	29,200	29,200	30,700	30,700	2.85	174	744K	23B
1404/09/23	30,900	29,500	30,900	29,850	(1.81)	280	1M	35B
1404/09/22	30,450	29,700	30,450	30,400	2.70	302	2M	48B
1404/09/19	29,400	29,100	29,700	29,600	2.60	317	2M	64B
1404/09/18	28,100	28,100	28,900	28,850	2.67	349	3M	79B
1404/09/17	28,150	27,650	28,500	28,100	0.0	140	577K	16B
1404/09/16	29,200	27,550	29,200	28,100	(1.06)	313	2M	44B
1404/09/15	28,400	28,400	28,400	28,400	2.90	66	223K	6B
1404/09/12	27,600	27,600	27,600	27,600	2.99	65	445K	12B
1404/09/11	26,650	26,200	26,850	26,800	2.68	121	518K	14B
1404/09/10	26,000	25,750	26,900	26,100	(1.51)	249	1M	30B
1404/09/09	27,000	26,450	27,450	26,500	(2.75)	202	876K	23B
1404/09/08	27,500	27,200	27,600	27,250	(2.68)	151	542K	15B
1404/09/05	28,250	28,000	28,250	28,000	(2.95)	180	1M	30B
1404/09/04	28,900	28,550	29,050	28,850	2.12	158	671K	19B
1404/09/02	28,000	28,000	28,700	28,250	(0.35)	219	1M	31B
1404/09/01	28,850	28,050	28,850	28,350	0.35	128	425K	12B
1404/08/28	28,750	27,800	28,750	28,250	0.89	143	602K	17B
1404/08/27	27,400	27,400	28,400	28,000	(0.18)	128	488K	14B
1404/08/26	28,400	27,550	28,900	28,050	(0.18)	128	586K	16B
1404/08/25	26,650	26,650	28,100	28,100	2.93	242	2M	61B
1404/08/24	27,250	27,150	28,550	27,300	(2.33)	218	1M	31B
1404/08/21	27,050	27,000	28,200	27,950	2.01	120	659K	18B
1404/08/20	27,500	26,900	27,500	27,400	2.62	202	889K	24B
1404/08/19	27,600	26,400	27,600	26,700	(1.29)	130	755K	20B
1404/08/18	27,150	27,050	27,200	27,050	(2.87)	179	1M	30B
1404/08/17	28,000	26,700	28,050	27,850	2.20	196	845K	24B
1404/08/14	28,100	27,150	28,100	27,250	(2.5)	233	1M	41B
1404/08/13	28,000	27,900	28,650	27,950	(2.78)	231	873K	24B
1404/08/12	29,800	28,150	29,800	28,750	(0.86)	239	903K	26B
1404/08/11	29,000	29,000	29,650	29,000	(2.85)	335	2M	57B
1404/08/10	31,400	29,650	31,400	29,850	(2.29)	235	1M	40B
1404/08/07	30,550	29,600	30,700	30,550	2.35	297	1M	36B
1404/08/06	30,000	29,050	30,550	29,850	0.34	307	1M	36B
1404/08/05	29,950	28,700	29,950	29,750	2.23	365	2M	62B
1404/08/04	29,100	29,100	29,100	29,100	2.83	25	148K	4B
1404/07/29	27,750	27,750	29,000	28,300	(0.35)	143	740K	21B
1404/07/28	28,850	27,750	29,350	28,400	(0.7)	344	1M	40B
1404/07/27	28,650	28,150	28,650	28,600	2.69	311	2M	66B
1404/07/26	27,850	27,850	27,850	27,850	2.96	48	226K	6B
1404/07/23	27,400	26,200	27,800	27,050	0.19	571	3M	79B
1404/07/22	27,000	26,900	27,000	27,000	2.86	459	5M	131B
1404/07/21	26,250	26,250	26,250	26,250	2.94	14	40K	1B
1404/07/13	26,200	25,300	26,550	25,500	(2.11)	375	3M	68B
1404/07/12	25,750	25,750	27,150	26,050	(1.7)	605	3M	88B
1404/07/09	25,800	25,800	25,800	26,500	(0.19)	10	32K	828M
1404/07/08	26,500	26,500	27,000	26,550	(2.75)	151	934K	25B
1404/07/07	27,300	27,000	27,300	27,300	2.82	294	1M	40B
1404/07/06	25,650	25,650	27,150	26,550	0.57	832	7M	193B
1404/07/05	25,850	25,850	25,850	26,400	(0.75)	34	219K	6B
1404/07/02	25,850	25,850	25,850	26,600	0.0	5	16K	407M
1404/07/01	25,900	25,900	25,900	26,600	(0.37)	8	74K	2B
1404/06/31	25,950	25,950	25,950	26,700	(0.19)	6	41K	1B
1404/06/30	26,000	26,000	26,000	26,750	(0.19)	10	49K	1B
1404/06/24	26,050	26,050	26,050	26,800	(0.19)	11	39K	1B
1404/06/23	26,300	26,300	26,300	26,850	(0.92)	34	225K	6B
1404/06/22	26,350	26,350	26,350	27,100	(0.18)	7	45K	1B
1404/06/18	26,400	26,400	26,400	27,150	(0.18)	6	29K	757M
1404/06/17	26,550	26,550	26,550	27,200	(0.55)	23	134K	4B
1404/06/16	26,550	26,550	26,550	27,350	0.0	7	22K	580M
1404/06/15	26,550	26,550	26,550	27,350	0.0	3	7K	196M
1404/06/09	26,600	26,600	26,600	27,350	(0.18)	6	40K	1B
1404/06/08	26,650	26,650	26,650	27,400	(0.18)	9	58K	2B
1404/06/05	27,450	27,450	27,450	27,450	(4.85)	7	55K	2B
1404/06/04	28,000	28,000	28,000	28,850	0.0	1	2K	70M
1404/06/03	28,000	28,000	28,000	28,850	0.0	3	10K	283M
1404/05/29	28,000	28,000	28,000	28,850	0.0	1	2K	52M
1404/05/28	28,000	28,000	28,000	28,850	0.0	3	20K	560M
1404/05/27	28,000	28,000	28,000	28,850	0.0	5	12K	342M
1404/05/18	28,000	28,000	28,000	28,850	0.0	6	12K	330M
1404/05/15	28,000	28,000	28,000	28,850	0.0	3	17K	467M
1404/05/14	28,000	28,000	28,000	28,850	0.0	3	12K	348M
1404/05/13	28,000	28,000	28,000	28,850	0.0	2	4K	101M
1404/05/12	28,000	28,000	28,000	28,850	(2.04)	35	285K	8B
1404/05/08	28,650	28,650	28,650	29,450	(0.17)	4	22K	645M
1404/05/07	28,650	28,650	28,650	29,500	0.0	3	12K	337M
1404/05/06	28,650	28,650	28,650	29,500	0.0	2	4K	110M
1404/05/05	28,700	28,700	28,700	29,500	(0.17)	9	28K	799M
1404/05/04	29,100	29,100	29,100	29,550	(1.5)	30	337K	10B
1404/05/01	29,200	29,200	29,200	30,000	(0.33)	21	77K	2B
1404/04/31	30,100	30,100	30,100	30,100	(2.9)	39	626K	19B
1404/04/30	30,100	30,100	30,100	31,000	0.0	6	9K	282M
1404/04/29	29,750	29,750	29,750	31,000	(0.96)	28	119K	4B
1404/04/28	30,450	30,450	30,450	31,300	(0.16)	10	21K	629M
1404/04/25	30,450	30,450	30,450	31,350	0.0	3	13K	405M
1404/04/24	30,450	30,450	30,450	31,350	0.0	2	3K	101M
1404/04/23	30,500	30,500	30,500	31,350	(0.16)	6	19K	569M
1404/04/22	30,550	30,550	30,550	31,400	(0.16)	9	25K	776M
1404/04/21	30,650	30,650	30,650	31,450	(0.32)	13	54K	2B
1404/04/09	30,650	30,650	30,650	31,550	0.0	1	2K	51M
1404/04/08	30,650	30,650	30,650	31,550	0.0	2	11K	331M
1404/04/07	30,650	30,650	30,650	31,550	0.0	4	9K	266M
1404/03/21	32,800	31,400	32,800	31,550	(2.47)	186	1M	38B
1404/03/20	32,100	32,100	33,000	32,350	(2.12)	110	458K	15B
1404/03/19	33,050	33,050	33,100	33,050	(2.94)	109	660K	22B
1404/03/18	33,250	33,250	33,250	34,050	(0.58)	21	110K	4B
1404/03/17	33,450	33,400	33,450	34,250	(0.44)	27	99K	3B
1404/03/13	34,400	34,400	34,700	34,400	(2.96)	297	2M	55B
1404/03/12	35,450	35,450	35,700	35,450	(2.88)	181	1M	43B
1404/03/11	35,750	35,750	35,750	36,500	(0.95)	21	172K	6B
1404/03/10	37,600	36,550	37,600	36,850	(2.12)	107	433K	16B
1404/03/07	37,700	36,650	37,700	37,650	2.73	546	4M	135B
1404/03/06	37,300	37,300	37,300	36,650	1.10	88	227K	8B
1404/03/05	36,900	36,900	36,900	36,250	1.12	64	222K	8B
1404/03/04	36,150	36,150	36,150	35,850	2.14	111	419K	15B
1404/03/03	35,750	35,750	35,750	35,100	1.01	74	211K	8B
1404/02/31	33,500	33,500	35,500	34,750	0.72	280	1M	41B
1404/02/30	34,850	33,050	34,850	34,500	1.92	441	2M	82B
1404/02/29	33,850	33,600	33,850	33,850	2.89	310	2M	55B
1404/02/28	32,400	31,800	33,400	32,900	1.39	115	407K	13B
1404/02/27	33,750	32,200	33,800	32,450	(2.11)	310	2M	51B
1404/02/24	32,800	32,700	33,850	33,150	(1.63)	230	743K	25B
1404/02/23	35,000	33,250	35,000	33,700	(1.61)	267	1M	39B
1404/02/22	34,450	33,300	34,450	34,250	2.39	258	1M	37B
1404/02/21	33,450	33,400	34,600	33,450	(2.76)	143	754K	25B
1404/02/20	35,950	33,950	35,950	34,400	(1.57)	332	1M	41B
1404/02/17	34,950	34,900	34,950	34,950	2.95	176	783K	27B
1404/02/16	34,450	34,450	34,450	33,950	1.49	81	302K	10B
1404/02/15	34,100	34,100	34,100	33,450	0.90	58	190K	6B
1404/02/14	33,650	33,000	33,700	33,150	1.22	95	281K	9B
1404/02/13	33,300	31,500	33,400	32,750	0.92	537	3M	83B
1404/02/10	33,150	33,150	33,150	32,450	0.78	58	170K	6B
1404/02/09	32,850	32,850	32,850	32,200	0.94	48	194K	6B
1404/02/08	32,700	32,700	32,700	31,900	0.47	22	97K	3B
1404/02/06	32,350	32,350	32,350	31,750	0.95	50	229K	7B
1404/02/03	31,450	31,250	31,450	31,450	2.95	267	2M	78B
1404/02/02	30,500	29,850	30,600	30,550	2.69	187	769K	24B
1404/02/01	30,050	30,050	30,050	29,750	1.88	74	461K	14B
1404/01/27	29,200	29,100	29,950	29,200	(2.5)	314	1M	38B
1404/01/26	30,750	29,050	30,750	29,950	0.17	246	878K	26B
1404/01/25	30,250	30,250	30,250	29,900	1.70	87	418K	13B
1404/01/20	29,200	29,000	29,850	29,400	(1.51)	108	368K	11B
1404/01/19	29,800	29,800	31,000	29,850	(2.77)	642	3M	97B
1404/01/18	30,200	30,200	30,300	30,700	(1.29)	47	277K	8B
1404/01/17	30,550	30,550	32,300	31,100	(1.11)	96	407K	13B
1403/12/22	31,100	31,100	31,100	31,450	(1.87)	65	380K	12B
1403/12/21	31,550	31,550	32,400	32,050	(1.38)	55	266K	8B
1403/12/20	32,300	32,300	32,550	32,500	(2.26)	72	468K	15B
1403/12/19	32,400	32,400	32,400	33,250	(0.45)	17	82K	3B
1403/12/18	33,250	33,250	35,100	33,400	(2.48)	92	513K	17B
1403/12/15	33,700	33,700	33,750	34,250	(1.3)	36	265K	9B
1403/12/14	34,550	34,550	35,950	34,700	(2.53)	162	590K	20B
1403/12/13	34,900	34,900	34,900	35,600	(0.97)	42	180K	6B
1403/12/12	36,600	34,900	36,850	35,950	0.28	167	433K	16B
1403/12/11	34,950	34,950	35,950	35,850	2.58	255	1M	36B
1403/12/08	35,000	34,900	35,500	34,950	(2.78)	319	2M	60B
1403/12/07	36,200	35,100	37,050	35,950	(0.55)	428	1M	44B
1403/12/06	37,950	35,950	37,950	36,150	(2.43)	539	3M	97B
1403/12/05	37,000	37,000	37,850	37,050	(2.76)	333	3M	97B
1403/12/04	37,500	37,500	37,500	38,100	(1.42)	16	247K	9B
1403/12/01	37,600	37,600	37,600	38,650	(0.26)	17	55K	2B
1403/11/30	37,800	37,800	37,800	38,750	(0.51)	17	80K	3B
1403/11/29	38,100	38,100	38,100	38,950	(0.76)	23	138K	5B
1403/11/28	38,100	38,100	38,100	39,250	0.0	6	10K	383M
1403/11/27	38,150	38,150	38,150	39,250	(0.13)	9	14K	529M
1403/11/23	38,200	38,200	38,200	39,300	(0.13)	9	23K	880M
1403/11/21	38,350	38,350	38,350	39,350	(0.38)	14	71K	3B
1403/11/15	39,500	39,400	39,500	39,500	3.00	104	517K	20B
1403/11/14	37,050	37,050	38,450	38,350	2.68	273	1M	54B
1403/11/13	37,200	37,200	38,450	37,350	(2.61)	413	2M	61B
1403/11/10	38,350	38,350	38,350	38,350	(2.91)	94	554K	21B
1403/11/08	39,500	39,500	39,600	39,500	(2.95)	132	667K	26B
1403/10/26	40,700	40,400	40,700	40,700	2.91	595	3M	117B
1403/10/24	39,550	39,000	39,550	39,550	2.99	337	2M	63B
1403/10/23	38,750	38,350	38,900	38,400	(2.78)	335	1M	46B
1403/10/22	41,000	39,450	41,000	39,500	(2.83)	285	2M	63B
1403/10/19	42,600	40,250	42,600	40,650	(1.93)	528	3M	111B
1403/10/18	40,500	40,450	41,700	41,450	2.35	365	1M	46B
1403/10/17	40,700	39,950	41,050	40,500	1.50	286	707K	29B
1403/10/16	39,800	38,650	40,150	39,900	2.31	418	1M	47B
1403/10/15	37,550	37,550	39,100	39,000	2.63	341	2M	73B
1403/10/12	38,000	38,000	39,500	38,000	(2.94)	552	1M	55B
1403/10/11	38,800	38,800	40,700	39,150	(2.13)	443	2M	63B
1403/10/10	40,000	40,000	40,100	40,000	(2.91)	123	524K	21B
1403/10/09	43,150	41,000	43,150	41,200	(2.49)	333	2M	84B
1403/10/08	41,050	41,050	42,350	42,250	2.67	298	2M	79B
1403/10/02	42,900	40,550	42,900	41,150	(1.56)	368	2M	65B
1403/10/01	41,550	41,050	41,900	41,800	2.70	374	3M	106B
1403/09/28	40,650	40,650	41,800	40,700	(2.86)	477	3M	112B
1403/09/27	41,950	41,900	42,300	41,900	(2.9)	173	814K	34B
1403/09/26	43,750	41,350	43,850	43,150	1.29	987	5M	201B
1403/09/25	42,600	42,500	42,600	42,600	2.90	398	3M	148B
1403/09/24	42,200	42,200	42,200	41,400	0.98	77	165K	7B
1403/09/21	41,000	41,000	41,000	41,000	2.89	200	1M	52B
1403/09/20	39,900	38,950	39,900	39,850	2.84	698	4M	172B
1403/09/19	38,750	38,750	38,900	38,750	2.51	108	458K	18B
1403/09/18	36,100	36,100	38,100	37,800	2.16	474	2M	70B
1403/09/17	38,500	36,550	38,600	37,000	(1.73)	614	2M	81B
1403/09/14	36,300	36,300	37,850	37,650	2.45	235	2M	64B
1403/09/13	38,050	36,500	38,300	36,750	(2.26)	891	4M	160B
1403/09/12	37,200	37,200	39,250	37,600	(1.96)	1,429	10M	360B
1403/09/11	37,350	37,350	37,350	38,350	(0.39)	16	73K	3B
1403/09/06	40,050	37,900	40,200	38,500	(1.41)	743	4M	148B
1403/09/05	38,850	37,600	39,250	39,050	2.36	702	4M	160B
1403/09/04	38,000	36,850	39,000	38,150	0.53	848	4M	150B
1403/09/03	38,000	36,950	38,000	37,950	2.85	1,029	16M	611B
1403/08/30	37,950	37,950	37,950	36,900	0.14	19	24K	926M
1403/08/16	37,250	37,250	37,250	36,850	1.80	65	366K	14B
1403/08/15	36,950	36,950	36,950	36,200	0.84	54	167K	6B
1403/08/14	36,450	36,450	36,450	35,900	1.41	68	284K	10B
1403/08/13	35,400	35,400	35,400	35,400	2.91	143	1M	47B
1403/08/12	34,400	34,400	34,400	34,400	2.99	106	1M	39B
1403/08/09	33,600	33,600	33,600	33,400	2.30	55	500K	17B
1403/08/08	31,700	31,450	33,350	32,650	0.77	382	2M	71B
1403/08/07	33,750	32,300	33,750	32,400	(2.56)	218	593K	19B
1403/08/06	31,900	31,900	33,350	33,250	2.62	168	566K	19B
1403/08/05	31,650	31,650	33,550	32,400	(0.61)	386	2M	57B
1403/08/02	31,750	31,750	31,750	32,600	(0.31)	9	54K	2B
1403/08/01	31,900	31,900	31,900	32,700	(0.46)	17	88K	3B
1403/07/30	32,000	32,000	32,000	32,850	(0.3)	10	63K	2B
1403/07/29	32,050	32,050	32,050	32,950	(0.15)	10	23K	742M
1403/07/28	32,350	32,350	32,400	33,000	(0.9)	43	204K	7B
1403/07/25	33,000	33,000	33,600	33,300	(2.06)	107	391K	13B
1403/07/24	33,300	33,300	33,300	34,000	(0.87)	27	155K	5B
1403/07/23	33,800	33,800	34,300	34,300	(1.44)	83	279K	9B
1403/07/22	35,150	34,800	35,200	34,800	(2.93)	242	960K	33B
1403/07/21	35,800	35,800	36,200	35,850	(2.85)	312	1M	45B
1403/07/18	36,550	36,550	36,550	36,900	0.0	4	24K	874M
1403/07/17	36,550	36,550	36,550	36,900	0.0	1	2K	73M
1403/07/16	36,550	36,550	36,550	36,900	0.0	4	6K	210M
1403/07/15	36,550	36,550	36,550	36,900	0.0	1	2K	87M
1403/07/14	36,550	36,550	36,550	36,900	0.0	2	6K	233M
1403/07/11	36,550	36,550	36,550	36,900	0.0	6	31K	1B
1403/07/10	36,550	36,550	36,550	36,900	0.0	4	26K	967M
1403/07/09	36,600	36,600	36,600	36,900	(0.14)	14	74K	3B
1403/07/08	36,650	36,650	36,650	36,950	(0.14)	13	64K	2B
1403/07/07	36,850	36,850	36,850	37,000	(0.54)	40	309K	11B
1403/07/04	37,200	36,800	37,200	37,200	2.90	345	1M	43B
1403/07/03	35,650	35,450	36,300	36,150	2.55	358	762K	28B
1403/07/02	34,700	34,250	35,650	35,250	1.15	236	636K	22B
1403/07/01	35,100	34,600	36,250	34,850	(2.24)	329	1M	42B
1403/06/28	34,550	34,500	36,150	35,650	1.57	259	753K	27B
1403/06/27	34,350	34,300	35,750	35,100	(0.28)	252	667K	23B
1403/06/26	34,700	34,650	36,300	35,200	(1.4)	269	634K	22B
1403/06/25	36,450	35,200	37,000	35,700	(1.52)	334	1M	42B
1403/06/24	36,500	36,500	36,500	36,250	2.26	85	418K	15B
1403/06/21	34,550	34,550	36,650	35,450	(0.42)	915	5M	171B
1403/06/20	34,850	34,850	34,850	35,600	(0.84)	33	143K	5B
1403/06/19	35,900	35,900	35,900	35,900	(2.97)	86	561K	20B
1403/06/18	36,000	36,000	36,000	37,000	(0.27)	10	42K	2B
1403/06/17	36,100	36,100	36,100	37,100	(0.27)	11	57K	2B
1403/06/13	36,550	36,550	36,550	37,200	(0.13)	18	30K	1B
1403/06/11	36,700	36,700	36,700	37,250	(0.4)	19	98K	4B
1403/06/10	37,000	37,000	37,000	37,400	(0.93)	39	246K	9B
1403/06/07	37,150	37,150	37,150	37,750	(0.4)	31	100K	4B
1403/06/06	37,700	37,700	38,650	37,900	(1.43)	90	434K	16B
1403/06/05	39,000	37,500	39,000	38,450	0.52	958	4M	159B
1403/06/03	38,900	38,900	38,900	38,250	0.26	48	71K	3B
1403/05/31	38,600	38,600	38,600	38,150	0.79	52	211K	8B
1403/05/30	38,150	38,150	38,150	37,850	1.07	50	295K	11B
1403/05/29	38,000	38,000	38,000	37,450	0.40	43	114K	4B
1403/05/28	37,900	37,900	37,900	37,300	0.27	42	68K	3B
1403/05/27	37,600	37,600	37,600	37,200	0.81	48	246K	9B
1403/05/24	37,050	37,050	37,050	36,900	0.54	87	335K	12B
1403/05/23	36,800	36,100	36,800	36,700	0.69	616	3M	120B
1403/05/22	36,650	36,650	36,650	36,450	0.41	71	218K	8B
1403/05/21	36,600	36,600	36,600	36,300	0.14	49	73K	3B
1403/05/20	36,350	36,350	36,350	36,250	0.69	56	441K	16B
1403/05/16	36,300	36,300	36,300	36,000	0.14	38	97K	4B
1403/05/15	36,050	36,050	36,050	35,950	0.70	81	433K	16B
1403/05/14	36,000	36,000	36,000	35,700	0.14	42	89K	3B
1403/05/13	35,650	35,100	35,650	35,650	2.89	509	3M	96B
1403/05/10	34,700	33,100	34,700	34,650	2.82	416	3M	115B
1403/05/09	34,550	34,550	34,550	33,700	0.45	43	85K	3B
1403/05/08	34,400	34,400	34,400	33,550	0.45	56	93K	3B
1403/05/06	34,150	34,150	34,150	33,400	0.60	47	123K	4B
1403/05/03	33,800	33,800	33,800	33,200	1.07	49	214K	7B
1403/05/02	33,750	33,750	33,750	32,850	0.15	33	31K	1B
1403/05/01	33,550	33,550	33,550	32,800	0.61	42	125K	4B
1403/04/31	33,300	33,300	33,300	32,600	0.77	55	172K	6B
1403/04/30	33,100	33,100	33,100	32,350	0.62	63	135K	4B
1403/04/27	32,400	32,400	32,400	32,150	2.06	84	461K	15B
1403/04/24	31,800	31,100	31,850	31,500	1.78	204	454K	14B
1403/04/23	30,800	30,800	31,050	30,950	(2.52)	211	533K	16B
1403/04/20	32,650	31,300	32,800	31,750	(1.55)	195	368K	12B
1403/04/19	32,000	31,900	32,400	32,250	(1.83)	186	418K	13B
1403/04/18	33,700	32,350	33,700	32,850	(1.5)	211	403K	13B
1403/04/17	35,000	33,200	35,150	33,350	(2.49)	317	1M	42B
1403/04/16	34,200	33,700	34,200	34,200	2.86	217	801K	27B
1403/04/13	33,250	32,850	33,250	33,250	(1.77)	125	359K	12B
1403/04/12	33,250	33,250	34,050	33,850	(1.17)	156	283K	9B
1403/04/11	33,450	33,450	33,450	34,250	(0.58)	44	113K	4B
1403/04/10	33,850	33,850	34,500	34,450	(1.15)	88	244K	8B
1403/04/09	34,800	34,600	35,550	34,850	0.72	164	298K	10B
1403/04/06	34,650	33,650	34,700	34,600	1.62	274	551K	19B
1403/04/04	34,000	33,900	34,650	34,050	(1.45)	213	467K	16B
1403/04/03	34,000	34,000	34,000	34,550	(0.29)	41	86K	3B
1403/04/02	35,250	34,200	35,250	34,650	(0.57)	109	246K	8B
1403/03/30	34,500	34,500	34,700	34,850	(0.99)	160	293K	10B
1403/03/29	34,650	34,650	34,700	35,200	(0.42)	44	101K	4B
1403/03/27	35,150	35,100	35,450	35,350	(1.26)	134	361K	13B
1403/03/26	35,750	35,750	36,650	35,800	(1.78)	165	932K	33B
1403/03/23	35,800	35,800	35,800	36,450	(0.14)	22	47K	2B
1403/03/22	36,100	36,050	36,100	36,500	(0.68)	117	180K	7B
1403/03/21	37,000	36,700	37,900	36,750	(1.74)	195	549K	20B
1403/03/20	36,900	36,900	36,900	37,400	(0.66)	43	187K	7B
1403/03/19	37,000	37,000	37,000	37,650	(0.26)	33	57K	2B
1403/03/16	37,400	37,400	38,000	37,750	(1.05)	126	316K	12B
1403/03/13	37,700	37,650	38,200	38,150	(0.65)	126	187K	7B
1403/03/12	39,400	37,900	39,400	38,400	(0.65)	199	459K	18B
1403/03/09	38,800	38,300	38,900	38,650	1.31	165	338K	13B
1403/03/08	38,000	38,000	38,900	38,150	(1.55)	237	616K	23B
1403/03/07	38,250	38,250	38,250	38,750	(0.64)	67	156K	6B
1403/03/06	38,450	38,400	38,450	39,000	(0.38)	29	89K	3B
1403/03/05	39,100	39,000	40,400	39,150	(1.51)	191	480K	19B
1403/03/01	40,400	39,700	41,050	39,750	(1.85)	243	668K	27B
1403/02/30	40,750	40,450	41,900	40,500	(2.88)	324	1M	41B
1403/02/29	42,150	41,250	42,400	41,700	0.24	223	469K	20B
1403/02/26	41,000	40,750	42,450	41,600	0.24	293	552K	23B
1403/02/25	40,300	40,300	42,400	41,500	0.61	258	434K	18B
1403/02/24	41,500	41,250	41,900	41,250	(2.94)	264	673K	28B
1403/02/23	43,450	42,350	43,600	42,500	(2.63)	386	1M	43B
1403/02/22	43,450	42,850	44,700	43,650	0.58	367	646K	28B
1403/02/19	43,300	43,000	44,750	43,400	(2.03)	500	1M	63B
1403/02/18	45,000	44,250	45,200	44,300	(2.85)	476	1M	54B
1403/02/17	46,250	45,550	47,250	45,600	(2.88)	321	709K	32B
1403/02/16	46,700	45,150	47,250	46,950	2.29	461	849K	40B
1403/02/12	46,050	45,650	47,800	45,900	(2.44)	809	2M	112B
1403/02/11	49,300	46,950	49,300	47,050	(2.79)	334	870K	41B
1403/02/10	48,350	48,250	49,950	48,400	(2.62)	498	1M	67B
1403/02/09	51,150	49,300	51,150	49,700	(2.17)	403	893K	44B
1403/02/08	50,900	50,100	50,900	50,800	2.73	497	1M	59B
1403/02/05	51,350	48,950	51,350	49,450	(1.98)	902	2M	112B
1403/02/04	51,050	50,300	51,650	50,450	(2.7)	669	1M	68B
1403/02/03	51,700	51,450	53,000	51,850	(2.17)	424	810K	42B
1403/02/02	50,700	50,700	53,300	53,000	2.42	709	2M	87B
1403/02/01	51,600	51,600	52,750	51,750	(2.63)	1,186	3M	175B
1403/01/29	52,700	52,700	52,700	53,150	(0.09)	19	25K	1B
1403/01/28	52,750	52,750	52,750	53,200	(0.09)	31	41K	2B
1403/01/27	53,250	53,250	53,900	53,250	(0.93)	475	2M	105B
1403/01/26	53,250	53,250	53,250	53,750	0.0	5	5K	257M
1403/01/25	52,800	52,800	52,800	53,750	(1.19)	50	154K	8B
1403/01/21	55,000	53,250	55,000	54,400	1.87	315	604K	33B
1403/01/20	53,300	52,400	53,400	53,400	2.99	177	444K	24B
1403/01/19	51,750	51,650	53,850	51,850	(2.54)	482	902K	47B
1403/01/18	53,600	53,050	55,950	53,200	(2.65)	374	1M	68B
1403/01/15	54,000	54,000	56,100	54,650	(0.73)	296	367K	20B
1403/01/14	55,000	54,950	56,750	55,050	(2.74)	457	736K	41B
1403/01/11	58,500	56,250	58,500	56,600	(2.33)	570	805K	46B
1403/01/08	58,150	57,000	58,950	57,950	1.05	355	589K	34B
1403/01/07	56,850	55,900	58,300	57,350	(0.35)	304	378K	22B
1403/01/06	60,150	56,750	60,250	57,550	(1.62)	782	2M	112B
1403/01/05	57,950	57,900	58,600	58,500	2.81	257	723K	42B
1402/12/28	55,500	55,500	57,200	56,900	2.43	307	607K	35B
1402/12/27	55,350	53,750	56,350	55,550	1.46	564	875K	49B
1402/12/26	56,900	54,650	56,900	54,750	(2.75)	674	2M	84B
1402/12/23	58,500	55,850	58,700	56,300	(2.17)	518	2M	88B
1402/12/22	57,450	57,450	59,050	57,550	(2.79)	701	2M	132B
1402/12/21	58,700	58,700	58,700	59,200	(2.15)	110	233K	14B
1402/12/20	59,550	59,550	59,600	60,500	(1.39)	88	155K	9B
1402/12/16	60,100	59,250	62,450	61,350	1.15	550	1M	62B
1402/12/15	58,550	58,550	60,800	60,650	2.71	386	929K	56B
1402/12/14	59,450	57,100	59,650	59,050	1.90	599	992K	59B
1402/12/13	57,950	57,950	57,950	57,950	2.93	208	487K	28B
1402/12/12	56,450	55,250	57,650	56,300	(1.14)	727	1M	66B
1402/12/09	57,100	56,300	59,600	56,950	(1.81)	599	981K	56B
1402/12/08	58,000	58,000	58,000	58,000	(2.93)	170	387K	22B
1402/12/07	61,350	59,550	61,350	59,750	(2.61)	319	494K	30B
1402/12/05	60,300	60,300	62,600	61,350	0.57	400	536K	33B
1402/12/02	62,000	60,200	62,000	61,000	(1.61)	375	525K	32B
1402/12/01	63,100	61,450	64,500	62,000	(2.05)	848	2M	104B
1402/11/30	63,400	63,400	63,400	63,300	2.76	89	302K	19B
1402/11/29	59,650	59,650	63,250	61,600	0.24	552	2M	130B
1402/11/28	61,450	61,450	61,450	61,450	(2.92)	120	322K	20B
1402/11/25	63,050	63,050	63,050	63,300	(2.54)	147	244K	15B
1402/11/24	64,950	64,950	64,950	64,950	(2.99)	198	473K	31B
1402/11/23	67,600	66,950	67,600	66,950	(2.97)	162	409K	27B
1402/11/21	70,950	68,900	70,950	69,000	(2.82)	427	736K	51B
1402/11/18	71,650	69,650	71,900	71,000	1.00	424	561K	40B
1402/11/17	68,650	68,650	71,450	70,300	(0.14)	445	632K	44B
1402/11/16	72,700	70,100	72,700	70,400	(2.56)	754	1M	90B
1402/11/15	72,300	70,600	72,300	72,250	2.92	1,352	3M	248B
1402/11/14	70,550	70,550	70,550	70,200	2.48	87	241K	17B
1402/11/11	68,750	68,750	68,750	68,500	2.62	87	265K	18B
1402/11/10	66,000	64,050	67,050	66,750	2.53	389	837K	56B
1402/11/09	64,700	64,700	67,400	65,100	(2.33)	243	556K	36B
1402/10/26	70,350	68,250	70,350	68,750	(1.22)	473	616K	42B
1402/10/25	69,550	68,900	71,050	69,600	(1.9)	420	730K	51B
1402/10/24	71,400	70,750	72,500	70,950	(2.67)	608	1M	83B
1402/10/23	74,000	71,050	74,000	72,900	1.46	1,025	2M	170B
1402/10/20	72,850	72,850	72,850	71,850	1.55	106	152K	11B
1402/10/19	71,150	71,150	71,150	70,750	2.39	99	234K	17B
1402/10/18	67,400	67,400	69,350	69,100	2.60	273	444K	31B
1402/10/17	67,150	66,850	68,500	67,350	0.45	382	531K	36B
1402/10/16	69,800	66,850	69,900	67,050	(2.69)	840	2M	125B
1402/10/13	68,600	68,450	71,750	68,900	(2.34)	748	1M	98B
1402/10/12	73,000	69,950	73,600	70,550	(2.15)	658	1M	99B
1402/10/11	73,700	72,000	73,700	72,100	(2.83)	625	1M	77B
1402/10/10	75,450	74,100	75,950	74,200	(2.82)	388	770K	57B
1402/10/09	73,700	73,700	76,750	76,350	2.41	635	1M	90B
1402/10/06	74,650	73,850	77,000	74,550	(2.04)	470	576K	43B
1402/10/05	76,950	75,100	77,350	76,100	(1.04)	347	404K	31B
1402/10/04	77,000	75,300	78,350	76,900	(0.65)	504	561K	43B
1402/10/03	77,000	75,500	78,200	77,400	1.91	862	1M	109B
1402/10/02	75,600	73,500	76,400	75,950	2.36	554	1M	94B
1402/09/29	73,850	73,800	76,000	74,200	(2.43)	675	1M	84B
1402/09/28	78,100	76,000	78,100	76,050	(2.94)	643	1M	84B
1402/09/27	78,750	76,650	78,750	78,350	2.42	843	2M	176B
1402/09/25	76,500	76,200	76,500	76,500	2.96	283	695K	53B
1402/09/22	72,250	72,250	74,600	74,300	2.55	494	887K	66B
1402/09/21	71,700	70,300	73,400	72,450	1.61	656	1M	74B
1402/09/20	71,000	70,050	73,000	71,300	(0.9)	511	528K	38B
1402/09/19	71,950	71,950	72,750	71,950	(2.97)	674	2M	109B
1402/09/18	77,000	72,750	77,000	74,150	(1.07)	516	956K	71B
1402/09/15	75,050	73,350	75,350	74,950	2.39	728	1M	98B
1402/09/14	72,700	71,350	73,350	73,200	2.74	589	1M	92B
1402/09/13	70,500	69,350	71,450	71,250	2.67	996	3M	201B
1402/09/12	69,150	68,600	70,400	69,400	(0.43)	555	733K	51B
1402/09/11	70,100	68,150	71,500	69,700	0.07	601	1M	83B
1402/09/08	69,050	69,050	72,000	69,650	(2.11)	1,279	3M	210B
1402/09/07	71,150	71,150	71,150	71,150	(3.0)	117	283K	20B
1402/09/06	74,100	73,300	74,600	73,350	(2.91)	538	1M	75B
1402/09/05	75,550	74,650	77,500	75,550	(1.82)	397	596K	45B
1402/09/04	80,000	76,450	80,050	76,950	(2.35)	573	1M	79B
1402/09/01	78,650	76,450	79,200	78,800	2.47	812	2M	172B
1402/08/30	77,900	76,550	78,350	76,900	(2.53)	712	2M	124B
1402/08/29	79,200	78,750	81,800	78,900	(2.77)	507	1M	94B
1402/08/28	80,150	80,000	82,900	81,150	0.12	319	759K	62B
1402/08/27	78,500	78,500	82,100	81,050	0.81	251	316K	26B
1402/08/24	80,000	79,200	82,650	80,400	(1.23)	336	641K	52B
1402/08/23	82,000	81,000	83,400	81,400	(2.51)	514	718K	58B
1402/08/22	85,200	82,950	86,300	83,500	(2.34)	536	1M	92B
1402/08/21	87,100	84,450	87,100	85,500	(1.78)	375	590K	50B
1402/08/20	85,400	84,200	87,850	87,050	2.05	501	723K	63B
1402/08/17	86,750	83,950	86,750	85,300	1.01	333	361K	31B
1402/08/16	84,250	81,800	85,650	84,450	1.50	597	1M	94B
1402/08/15	81,400	79,150	83,900	83,200	2.09	668	1M	101B
1402/08/14	84,450	79,850	84,450	81,500	(0.97)	566	707K	58B
1402/08/13	82,500	80,400	82,750	82,300	2.43	447	854K	70B
1402/08/10	80,350	80,350	80,400	80,350	(2.96)	173	422K	34B
1402/08/09	82,000	80,300	83,250	82,800	2.41	819	1M	110B
1402/08/08	80,850	80,050	80,850	80,850	2.99	319	1M	87B
1402/08/07	77,300	77,300	82,000	78,500	(1.44)	1,023	2M	185B
1402/08/06	78,200	78,200	78,200	79,650	(1.18)	33	96K	7B
1402/08/03	81,000	80,450	81,150	80,600	(2.77)	242	475K	38B
1402/08/02	82,700	82,700	84,950	82,900	(2.76)	991	2M	204B
1402/08/01	86,600	85,050	87,600	85,250	(2.74)	108	226K	19B
1402/07/30	88,300	86,800	90,000	87,650	(2.01)	540	982K	86B
1402/07/29	90,600	88,950	92,600	89,450	(2.45)	761	1M	131B
1402/07/26	92,000	91,450	94,900	91,700	(2.71)	686	2M	153B
1402/07/25	90,000	90,000	94,700	94,250	2.50	973	2M	179B
1402/07/24	91,550	91,550	91,550	91,950	(2.54)	94	177K	16B
1402/07/23	92,000	92,000	92,000	94,350	(0.47)	38	32K	3B
1402/07/22	96,800	93,900	96,800	94,800	(2.07)	163	317K	30B
1402/07/19	96,800	96,800	96,800	96,800	2.98	108	397K	38B
1402/07/17	94,000	94,000	94,000	94,000	(2.99)	96	383K	36B
1402/07/16	95,650	95,650	95,650	96,900	(1.72)	31	114K	11B
1402/07/15	99,250	97,900	103,450	98,600	(2.28)	585	1M	105B
1402/07/12	99,750	99,750	104,250	100,900	(1.85)	1,246	2M	198B
1402/07/10	106,300	101,100	107,000	102,800	(1.34)	1,277	2M	185B
1402/07/09	105,950	101,300	107,250	104,200	(0.19)	2,301	4M	455B
1402/07/08	104,400	104,400	104,400	104,400	2.96	200	256K	27B
1402/07/05	101,700	98,750	101,700	101,400	2.68	1,080	3M	255B
1402/07/04	98,800	98,300	98,800	98,750	2.92	209	309K	30B
1402/07/03	92,700	92,700	98,300	95,950	0.52	1,973	4M	423B
1402/07/01	95,450	95,450	95,450	95,450	(3.0)	93	512K	49B
1402/06/29	102,100	96,200	102,100	98,400	(0.76)	1,061	4M	403B
1402/06/28	99,150	99,150	99,150	99,150	2.96	167	310K	31B
1402/06/27	96,300	96,300	96,300	96,300	2.99	134	478K	46B
1402/06/26	93,500	93,500	93,500	93,500	2.97	194	219K	20B
1402/06/22	90,350	88,650	90,850	90,800	2.89	773	1M	125B
1402/06/21	87,000	86,100	88,650	88,250	2.50	1,357	3M	256B
1402/06/20	84,000	84,000	86,200	86,100	2.87	622	1M	115B
1402/06/19	80,000	79,500	84,200	83,700	2.39	1,005	2M	164B
1402/06/18	80,800	78,350	83,150	81,750	1.24	1,417	2M	166B
1402/06/14	80,750	80,450	80,750	80,750	3.00	598	2M	159B
1402/06/13	77,800	77,000	78,500	78,400	2.82	310	857K	67B
1402/06/12	75,900	75,250	78,050	76,250	(1.68)	1,113	2M	126B
1402/06/11	76,500	74,150	78,100	77,550	2.24	1,622	4M	288B
1402/06/08	76,800	76,800	76,800	75,850	1.68	129	159K	12B
1402/06/07	75,750	75,750	75,750	74,600	1.43	70	135K	10B
1402/06/06	75,100	75,100	75,100	73,550	0.82	75	79K	6B
1402/06/05	72,950	72,950	72,950	72,950	2.96	100	316K	23B
1402/06/01	70,850	70,850	70,850	70,850	2.98	276	780K	55B
1402/05/31	65,600	65,600	69,150	68,800	2.46	847	2M	106B
1402/05/30	67,150	67,050	68,300	67,150	(2.82)	604	1M	85B
1402/05/29	68,000	68,000	68,050	69,100	(1.43)	83	135K	9B
1402/05/28	71,800	69,700	72,850	70,100	(2.44)	349	609K	43B
1402/05/25	71,800	71,750	73,700	71,850	(2.84)	747	1M	102B
1402/05/24	74,200	73,750	75,400	73,950	(2.7)	109	239K	18B
1402/05/23	76,450	73,050	77,150	76,000	1.40	539	899K	68B
1402/05/22	74,900	74,900	76,800	74,950	(2.91)	722	2M	165B
1402/05/21	79,400	77,150	79,400	77,200	(2.89)	88	303K	23B
1402/05/18	79,700	79,200	82,100	79,500	(2.57)	1,002	3M	208B
1402/05/17	81,750	79,400	81,750	81,600	2.77	1,973	8M	669B
1402/05/16	76,200	76,000	80,700	79,400	1.34	1,323	4M	314B
1402/05/15	81,450	76,750	81,450	78,350	(0.95)	2,219	7M	587B
1402/05/14	79,100	79,100	79,100	79,100	2.99	178	324K	26B
1402/05/10	77,100	77,100	77,100	76,800	2.54	95	249K	19B
1402/05/09	74,900	74,900	74,900	74,900	2.96	97	304K	23B
1402/05/08	72,750	72,750	72,750	72,750	2.97	112	304K	22B
1402/05/07	72,100	72,100	72,100	70,650	0.93	46	90K	6B
1402/05/04	70,800	70,800	70,800	70,000	1.82	68	185K	13B
1402/05/03	68,750	68,750	68,750	68,750	3.00	152	574K	39B
1402/05/02	66,100	66,100	66,800	66,750	2.85	216	611K	41B
1402/05/01	63,300	63,300	66,600	64,900	(0.54)	689	1M	73B
1402/04/31	68,000	64,800	68,000	65,250	(2.32)	565	1M	82B
1402/04/28	65,750	64,850	67,150	66,800	2.45	1,026	2M	157B
1402/04/27	64,800	64,700	68,100	65,200	(2.18)	970	3M	165B
1402/04/26	66,650	66,650	66,650	66,650	(2.98)	45	445K	30B
1402/04/25	67,500	67,500	67,500	68,700	(1.22)	41	119K	8B
1402/04/24	68,500	68,500	68,500	69,550	(1.49)	63	140K	10B
1402/04/21	69,500	69,500	69,500	70,600	(1.4)	49	117K	8B
1402/04/20	71,600	71,600	73,000	71,600	(2.98)	183	677K	48B
1402/04/19	75,700	73,700	75,700	73,800	(2.83)	305	749K	55B
1402/04/18	77,800	75,600	79,850	75,950	(2.5)	975	2M	147B
1402/04/17	79,050	77,800	80,150	77,900	(2.87)	781	2M	130B
1402/04/14	80,550	78,650	80,550	80,200	2.49	1,331	2M	183B
1402/04/13	77,550	76,400	78,600	78,250	2.49	440	916K	72B
1402/04/12	76,050	76,050	78,000	76,350	(2.61)	1,870	3M	260B
1402/04/11	78,400	78,400	78,400	78,400	(2.97)	138	377K	30B
1402/04/10	81,000	80,600	83,500	80,800	(2.71)	489	906K	73B
1402/04/07	85,100	82,600	86,550	83,050	(2.47)	1,025	2M	139B
1402/04/06	82,050	81,000	85,500	85,150	2.53	2,076	3M	287B
1402/04/05	86,150	82,050	86,150	83,050	(1.77)	1,437	2M	173B
1402/04/04	86,600	83,700	88,400	84,550	(1.97)	3,335	7M	566B
1402/04/03	86,250	86,250	86,250	86,250	2.99	299	1M	106B
1402/03/31	83,750	83,750	83,750	83,750	2.95	173	425K	36B
1402/03/30	81,500	81,500	81,500	81,350	2.78	99	256K	21B
1402/03/29	79,150	78,300	79,150	79,150	2.99	242	395K	31B
1402/03/28	76,900	75,050	76,950	76,850	2.81	1,000	2M	163B
1402/03/27	72,000	72,000	74,900	74,750	2.75	1,339	3M	256B
1402/03/24	72,000	71,850	75,600	72,750	(1.76)	2,901	6M	470B
1402/03/23	73,950	73,950	76,000	74,050	(2.82)	1,072	3M	202B
1402/03/22	76,800	72,400	76,800	76,200	2.14	3,119	10M	790B
1402/03/21	75,000	73,000	75,000	74,600	2.40	830	2M	158B
1402/03/20	73,300	70,550	74,850	72,850	0.21	2,702	11M	830B
1402/03/17	72,750	70,650	72,750	72,700	2.90	2,447	9M	620B
1402/03/16	70,650	70,000	70,650	70,650	2.99	1,205	9M	667B
1402/03/13	68,600	68,600	68,600	68,600	2.93	126	406K	28B
1402/03/10	66,650	66,650	66,650	66,650	2.93	130	451K	30B
1402/03/09	64,750	64,750	64,750	64,750	2.94	71	188K	12B
1402/03/08	63,750	63,750	63,750	62,900	1.62	80	184K	12B
1402/03/07	62,400	62,400	62,400	61,900	2.15	112	239K	15B
1402/03/06	61,350	61,350	61,350	60,600	1.68	107	191K	12B
1402/03/03	60,250	60,250	60,250	59,600	1.88	84	231K	14B
1402/03/02	59,250	59,250	59,250	58,500	1.65	71	208K	12B
1402/03/01	58,300	58,300	58,300	57,550	1.59	48	199K	12B
1402/02/31	57,300	57,300	57,300	56,650	1.80	87	221K	13B
1402/02/30	56,400	56,400	56,400	55,650	1.55	96	194K	11B
1402/02/27	55,800	55,800	55,800	54,800	1.11	59	144K	8B
1402/02/25	54,950	54,950	54,950	54,200	1.59	74	204K	11B
1402/02/24	54,450	54,450	54,450	53,350	0.85	79	114K	6B
1402/02/23	53,150	53,150	53,150	52,900	2.42	135	327K	17B
1402/02/20	52,500	52,500	52,500	51,650	1.27	76	179K	9B
1402/02/19	51,500	51,500	51,500	51,000	2.00	110	277K	14B
1402/02/18	50,700	50,700	50,700	50,000	1.52	137	211K	11B
1402/02/17	50,150	50,150	50,150	49,250	1.13	93	157K	8B
1402/02/16	49,250	49,250	49,250	48,700	1.78	61	256K	13B
1402/02/13	48,850	48,850	48,850	47,850	0.84	65	126K	6B
1402/02/12	47,950	47,950	47,950	47,450	1.82	64	277K	13B
1402/02/11	46,650	46,650	46,650	46,600	2.87	68	423K	20B
1401/12/15	45,550	45,300	46,050	45,350	(2.79)	685	2M	96B
1401/12/14	47,050	45,550	48,050	46,650	(0.11)	635	1M	57B
1401/12/13	46,350	46,300	46,700	46,700	2.98	679	2M	110B
1401/12/10	44,500	44,050	45,350	45,350	2.95	496	1M	65B
1401/12/09	45,250	43,450	45,250	44,050	(1.56)	598	1M	49B
1401/12/08	46,400	44,350	46,400	44,750	(2.08)	729	2M	85B
1401/12/07	47,800	45,150	47,850	45,700	(1.72)	969	3M	125B
1401/12/06	46,500	46,200	46,500	46,500	2.99	516	1M	63B
1401/12/03	44,150	44,000	46,600	45,150	(0.44)	849	3M	141B
1401/12/02	46,350	44,000	46,350	45,350	0.55	734	2M	77B
1401/12/01	44,550	44,550	46,350	45,100	(1.74)	1,570	5M	227B
1401/11/30	45,900	45,900	45,900	45,900	(2.96)	98	495K	23B
1401/11/26	49,000	47,100	48,950	47,300	(2.57)	387	919K	43B
1401/11/25	46,900	46,900	48,800	48,550	2.43	604	2M	78B
1401/11/24	49,000	47,350	49,000	47,400	(2.87)	1,006	3M	119B
1401/11/23	48,800	48,800	49,450	48,800	(2.98)	631	2M	87B
1401/11/19	50,100	49,650	51,500	50,300	(1.66)	969	2M	92B
1401/11/18	50,500	50,200	53,100	51,150	(1.16)	2,108	6M	311B
1401/11/17	51,150	51,150	51,150	51,750	(1.8)	64	228K	12B
1401/11/16	54,050	50,950	54,050	52,700	0.38	1,163	4M	197B
1401/11/12	52,500	51,400	52,500	52,500	2.94	606	5M	287B
1401/11/11	51,000	51,000	51,000	51,000	2.93	220	987K	50B
1401/11/10	49,850	47,200	49,850	49,550	2.38	1,204	3M	145B
1401/11/09	48,000	46,600	49,400	48,400	(3.97)	1,553	5M	238B
1401/10/27	50,400	50,400	50,400	50,400	2.96	155	406K	20B
1401/10/14	49,400	48,700	50,500	48,950	(2.49)	3,097	4M	193B
1401/10/13	49,400	48,800	50,750	50,200	1.83	2,283	3M	160B
1401/10/12	49,300	49,200	49,300	49,300	2.92	730	2M	116B
1401/10/11	47,050	47,050	48,300	47,900	1.81	1,425	2M	97B
1401/10/10	48,450	46,050	48,450	47,050	(0.63)	1,718	2M	93B
1401/10/07	47,750	46,400	48,800	47,350	(0.94)	2,345	3M	155B
1401/10/05	47,200	46,300	48,500	47,800	1.38	1,160	1M	62B
1401/10/04	49,300	46,700	49,300	47,150	(1.98)	2,047	3M	118B
1401/10/03	48,500	47,100	48,500	48,100	2.12	1,535	2M	106B
1401/09/30	45,100	45,000	47,400	47,100	2.28	2,251	4M	199B
1401/09/29	46,150	46,000	46,900	46,050	(2.85)	1,357	2M	100B
1401/09/28	48,950	46,150	48,950	47,400	(0.32)	2,325	7M	323B
1401/09/27	47,550	47,550	47,550	47,550	2.92	139	458K	22B
1401/09/26	46,200	46,200	46,200	46,200	2.90	180	383K	18B
1401/09/23	44,900	44,900	44,900	44,900	2.98	132	355K	16B
1401/09/12	43,400	42,700	44,000	43,600	1.87	428	482K	21B
1401/09/09	42,850	42,400	42,850	42,800	2.76	1,508	2M	105B
1401/09/08	41,500	40,700	42,200	41,650	1.59	696	1M	47B
1401/09/07	41,550	40,700	42,200	41,000	(2.26)	1,746	3M	111B
1401/09/06	41,900	41,000	42,700	41,950	0.48	929	960K	40B
1401/09/05	42,050	41,000	42,850	41,750	(0.71)	739	767K	32B
1401/09/02	42,650	41,500	43,200	42,050	(0.59)	876	1M	45B
1401/09/01	42,800	42,050	44,000	42,300	(2.31)	1,166	2M	79B
1401/08/30	44,000	42,700	44,300	43,300	(0.92)	755	786K	34B
1401/08/29	43,350	42,400	43,850	43,700	2.58	596	913K	40B
1401/08/28	43,450	42,200	44,700	42,600	(2.07)	880	1M	62B
1401/08/25	44,000	42,800	44,450	43,500	(0.23)	875	818K	36B
1401/08/24	43,200	43,150	44,300	43,600	(1.91)	1,224	2M	85B
1401/08/23	45,400	43,250	45,850	44,450	(0.22)	2,103	3M	150B
1401/08/22	44,500	44,100	44,550	44,550	2.89	538	2M	69B
1401/08/21	42,250	42,100	44,700	43,300	(0.23)	4,283	8M	333B
1401/08/18	43,400	43,350	44,350	43,400	(2.8)	477	1M	56B
1401/08/17	44,900	44,450	45,800	44,650	(2.51)	1,670	4M	158B
1401/08/16	45,800	45,600	46,900	45,800	(2.55)	1,480	2M	103B
1401/08/15	48,900	46,100	48,900	47,000	(1.05)	3,986	8M	353B
1401/08/14	47,500	47,500	47,500	47,500	2.93	109	395K	19B
1401/08/09	46,150	46,150	46,150	46,150	2.90	148	409K	19B
1401/08/08	44,850	44,850	44,850	44,850	2.99	123	362K	16B
1401/08/07	43,500	42,800	43,600	43,550	2.83	437	754K	33B
1401/08/04	42,350	41,750	42,350	42,350	2.92	1,318	2M	93B
1401/08/03	40,450	40,200	41,200	41,150	2.88	2,104	4M	152B
1401/08/02	41,400	39,800	41,400	40,000	(2.44)	1,256	2M	72B
1401/08/01	41,200	40,400	42,800	41,000	(1.44)	1,894	2M	101B
1401/07/30	40,350	40,350	42,750	41,600	0.12	3,395	9M	374B
1401/07/27	40,650	40,650	40,650	41,550	(0.84)	86	63K	3B
1401/07/26	41,200	41,200	41,200	41,900	(1.3)	122	102K	4B
1401/07/25	41,600	41,600	41,600	42,450	(0.93)	86	68K	3B
1401/07/24	43,300	42,800	43,300	42,850	(2.83)	492	640K	27B
1401/07/23	45,700	43,500	46,000	44,100	(1.56)	1,807	3M	134B
1401/07/20	44,750	44,200	44,800	44,800	2.99	427	1M	49B
1401/07/19	43,350	43,350	44,650	43,500	(2.58)	2,576	7M	315B
1401/07/18	43,400	43,400	43,400	44,650	(0.11)	27	11K	488M
1401/07/17	43,550	43,550	43,550	44,700	(0.33)	23	23K	983M
1401/07/16	43,750	43,750	43,750	44,850	(0.55)	47	38K	2B
1401/07/12	43,800	43,800	43,800	45,100	(0.11)	37	12K	530M
1401/07/11	43,900	43,900	43,900	45,150	(0.22)	32	17K	764M
1401/07/10	44,000	44,000	44,000	45,250	(0.22)	34	15K	661M
1401/07/09	44,250	44,250	44,250	45,350	(0.55)	51	38K	2B
1401/07/06	45,250	45,250	45,250	45,600	(2.15)	179	155K	7B
1401/07/04	46,450	46,450	46,450	46,600	(2.61)	168	189K	9B
1401/06/29	46,550	46,550	46,550	47,850	(0.21)	32	12K	577M
1401/06/28	47,900	47,900	47,900	47,950	(2.84)	182	187K	9B
1401/06/27	52,350	49,350	52,350	49,350	(2.95)	462	491K	24B
1401/06/20	52,950	50,150	53,000	50,850	(1.64)	1,465	1M	65B
1401/06/19	52,500	51,600	53,100	51,700	(2.73)	1,578	3M	135B
1401/06/16	53,450	52,850	54,900	53,150	(2.39)	1,517	1M	60B
1401/06/15	55,350	53,750	56,100	54,450	(1.71)	961	682K	37B
1401/06/14	54,500	53,300	55,700	55,400	2.40	1,278	1M	79B
1401/06/13	56,000	53,800	56,000	54,100	(2.43)	1,089	860K	47B
1401/06/12	55,300	55,200	57,450	55,450	(2.55)	887	704K	39B
1401/06/09	58,100	56,450	58,100	56,900	(2.15)	801	456K	26B
1401/06/08	57,500	57,200	59,300	58,150	(0.43)	599	339K	20B
1401/06/07	59,300	57,500	59,350	58,400	0.69	601	414K	24B
1401/06/06	59,600	57,000	59,600	58,000	(0.17)	708	500K	29B
1401/06/05	56,500	56,200	59,350	58,100	0.78	1,675	2M	105B
1401/06/02	59,700	56,400	59,700	57,650	(0.6)	1,936	2M	105B
1401/06/01	58,000	57,200	58,100	58,000	2.75	232	232K	13B
1401/05/31	54,200	54,200	57,500	56,450	1.07	2,074	3M	168B
1401/05/30	55,850	55,850	56,700	55,850	(2.95)	413	513K	29B
1401/05/29	59,650	57,400	59,650	57,550	(2.7)	603	844K	49B
1401/05/26	60,000	58,400	60,600	59,150	(0.92)	622	483K	29B
1401/05/25	59,450	59,150	61,600	59,700	(2.05)	1,557	2M	100B
1401/05/24	59,100	59,100	62,700	60,950	0.08	2,385	4M	252B
1401/05/23	60,900	60,900	60,900	60,900	(2.95)	95	164K	10B
1401/05/22	65,450	62,600	65,450	62,750	(2.71)	804	1M	85B
1401/05/19	65,100	64,150	66,950	64,500	(2.42)	930	1M	68B
1401/05/18	65,500	63,350	66,500	66,100	2.32	1,616	2M	149B
1401/05/15	66,000	62,450	66,250	64,600	0.39	3,648	7M	431B
1401/05/12	64,350	64,350	64,350	64,350	2.96	114	177K	11B
1401/05/11	62,500	62,500	62,500	62,500	2.97	96	177K	11B
1401/05/10	60,700	60,700	60,700	60,700	2.97	120	218K	13B
1401/05/09	59,300	59,300	59,300	58,950	2.34	118	142K	8B
1401/05/08	58,300	58,300	58,300	57,600	1.68	112	102K	6B
1401/05/05	56,600	56,600	56,650	56,650	3.00	524	4M	244B
1401/05/04	55,200	55,200	55,200	55,000	2.61	113	155K	9B
1401/05/03	52,300	52,300	55,500	53,600	(0.56)	1,923	3M	174B
1401/05/02	54,050	53,700	55,300	53,900	(2.62)	788	943K	51B
1401/05/01	56,900	55,100	57,600	55,350	(2.55)	1,392	1M	78B
1401/04/29	57,000	56,600	57,850	56,800	(2.57)	1,683	2M	114B
1401/04/28	58,150	58,000	60,100	58,300	(2.43)	865	753K	44B
1401/04/26	59,350	59,300	62,000	59,750	(2.21)	1,764	2M	115B
1401/04/25	61,100	61,000	62,000	61,100	(2.78)	398	515K	31B
1401/04/22	62,800	62,800	64,400	62,850	(2.86)	714	610K	38B
1401/04/21	64,550	64,500	64,600	64,700	(2.63)	121	137K	9B
1401/04/20	69,500	65,850	69,500	66,450	(2.06)	1,037	949K	63B
1401/04/18	67,900	66,150	67,900	67,850	2.88	2,172	4M	283B
1401/04/15	65,950	65,950	65,950	65,950	2.97	220	173K	11B
1401/04/14	63,750	62,400	64,150	64,050	2.81	202	285K	18B
1401/04/13	62,200	61,200	62,350	62,300	2.89	626	724K	45B
1401/04/12	61,850	59,000	61,900	60,550	0.25	998	764K	46B
1401/04/11	58,800	58,500	62,100	60,400	0.17	1,770	2M	119B
1401/04/08	62,900	60,150	62,900	60,300	(2.74)	996	900K	54B
1401/04/07	63,900	61,500	64,000	62,000	(2.21)	1,329	1M	65B
1401/04/06	61,600	61,600	64,950	63,400	0.48	1,160	959K	61B
1401/04/05	63,100	63,050	64,100	63,100	(2.92)	751	705K	44B
1401/04/04	68,400	64,700	68,400	65,000	(2.48)	1,002	836K	54B
1401/04/01	64,400	64,400	66,700	66,650	2.85	910	813K	54B
1401/03/31	63,750	63,750	67,400	64,800	(1.37)	1,455	1M	73B
1401/03/30	65,650	65,650	67,500	65,700	(2.88)	1,397	2M	127B
1401/03/29	67,550	67,500	69,900	67,650	(2.73)	893	758K	51B
1401/03/28	70,000	69,300	71,350	69,550	(2.59)	568	411K	29B
1401/03/25	72,000	71,350	72,000	71,400	(2.92)	956	765K	55B
1401/03/24	74,500	70,750	75,000	73,550	0.89	1,462	1M	78B
1401/03/23	72,900	70,950	72,950	72,900	2.89	847	924K	67B
1401/03/22	71,150	69,250	73,400	70,850	(0.7)	993	830K	59B
1401/03/21	74,750	70,450	74,750	71,350	(1.72)	1,218	1M	80B
1401/03/18	69,300	69,300	73,100	72,600	2.25	857	802K	58B
1401/03/17	70,750	70,750	72,800	71,000	(2.61)	1,238	2M	108B
1401/03/16	72,950	72,850	73,950	72,900	(2.93)	303	291K	21B
1401/03/11	78,800	74,400	78,800	75,100	(2.02)	1,720	1M	84B
1401/03/10	73,000	73,000	77,000	76,650	2.47	1,170	1M	85B
1401/03/09	74,350	74,350	77,950	74,800	(2.35)	2,233	2M	164B
1401/03/08	76,700	76,500	77,500	76,600	(2.85)	328	304K	23B
1401/03/07	80,550	78,800	80,550	78,850	(2.89)	916	803K	63B
1401/03/04	84,000	80,550	84,000	81,200	(2.17)	1,475	1M	89B
1401/03/03	83,400	82,800	84,800	83,000	(2.75)	1,627	2M	146B
1401/03/02	88,600	83,600	88,700	85,350	(0.93)	2,459	2M	206B
1401/03/01	86,200	85,000	86,200	86,150	2.93	880	972K	84B
1401/02/31	83,700	82,200	83,750	83,700	2.89	453	600K	50B
1401/02/28	81,350	80,950	81,350	81,350	2.97	2,359	3M	263B
1401/02/27	77,500	77,500	81,850	79,000	(1.06)	3,815	6M	457B
1401/02/26	79,850	79,850	79,850	79,850	(2.98)	229	205K	16B
1401/02/25	82,500	82,100	84,050	82,300	(2.72)	400	286K	24B
1401/02/24	84,500	84,050	88,500	84,600	(2.31)	1,874	2M	173B
1401/02/21	88,300	85,700	89,800	86,600	(1.93)	3,048	3M	229B
1401/02/20	88,300	87,150	88,300	88,300	2.97	1,141	2M	203B
1401/02/12	85,350	85,300	85,750	85,750	2.94	749	996K	85B
1401/02/11	82,950	81,600	85,300	83,300	0.54	1,961	2M	164B
1401/02/10	85,800	81,600	86,000	82,850	(1.49)	2,780	3M	212B
1401/02/07	83,250	80,200	84,550	84,100	2.44	2,163	2M	199B
1401/02/06	82,200	80,500	82,200	82,100	2.82	1,363	3M	222B
1401/02/05	79,850	79,850	79,850	79,850	2.97	169	514K	41B
1401/02/04	77,550	75,550	77,600	77,550	2.92	430	672K	52B
1401/01/31	74,300	74,300	78,150	75,350	(1.57)	3,115	4M	302B
1401/01/30	73,250	73,150	77,650	76,550	1.53	2,870	3M	222B
1401/01/29	77,050	72,650	77,050	75,400	0.73	2,803	4M	296B
1401/01/28	74,850	74,850	74,850	74,850	2.96	171	517K	39B
1401/01/27	72,700	72,700	72,700	72,700	2.97	113	253K	18B
1401/01/24	71,200	71,200	71,200	70,600	2.10	98	109K	8B
1401/01/21	69,150	67,350	69,150	69,150	2.98	174	215K	15B
1401/01/20	65,950	64,000	67,900	67,150	1.82	992	1M	96B
1401/01/17	66,000	64,800	66,000	65,950	2.89	1,622	3M	166B
1401/01/16	64,100	64,100	64,100	64,100	2.97	96	224K	14B
1401/01/15	65,000	61,850	65,000	62,250	(2.35)	2,073	2M	153B
1401/01/14	62,900	62,450	65,450	63,750	(0.93)	1,730	2M	96B
1401/01/10	65,800	62,150	65,950	64,350	0.47	2,063	2M	117B
1401/01/09	63,850	61,950	65,750	64,050	0.31	1,887	2M	112B
1401/01/08	0	0	0	63,850	0.0	1,462	927K	59B
1401/01/07	63,150	63,050	66,200	63,850	(1.77)	1,462	927K	59B
1401/01/06	65,200	64,900	66,900	65,000	(2.84)	686	538K	35B
1400/12/28	69,000	65,450	69,450	66,900	(0.82)	2,097	2M	111B
1400/12/25	66,550	66,400	68,050	67,450	2.04	179	257K	17B
1400/12/23	66,100	66,100	66,100	66,100	2.96	98	208K	14B
1400/12/22	62,550	62,550	66,350	64,200	(0.39)	2,498	3M	217B
1400/12/21	64,300	64,300	65,950	64,450	(4.73)	983	1M	77B
1400/12/18	66,850	66,850	66,850	67,650	(1.81)	159	87K	6B
1400/12/17	69,250	68,700	71,100	68,900	(2.68)	481	429K	30B
1400/12/16	73,650	69,950	73,650	70,800	(1.8)	1,881	2M	110B
1400/12/15	68,750	68,750	72,750	72,100	2.05	1,304	2M	117B
1400/12/14	71,000	70,400	72,450	70,650	(2.62)	2,322	3M	204B
1400/12/11	72,600	70,500	72,600	72,550	2.91	3,398	10M	709B
1400/12/09	71,800	71,800	71,800	70,500	1.08	34	55K	4B
1400/12/08	71,650	71,650	71,650	69,750	0.22	19	11K	757M
1400/12/07	69,600	69,600	69,600	69,600	4.98	110	156K	11B
1400/12/04	67,000	67,000	67,000	66,300	1.92	55	102K	7B
1400/12/03	66,150	66,150	66,150	65,050	1.25	72	69K	5B
1400/12/02	64,250	64,250	64,250	64,250	2.96	136	172K	11B
1400/12/01	61,000	61,000	64,700	62,400	(0.72)	659	2M	95B
1400/11/27	62,750	62,750	62,750	62,850	(2.78)	126	133K	8B
1400/11/25	63,200	63,200	63,200	64,650	(0.77)	41	38K	2B
1400/11/24	65,150	65,150	65,150	65,150	(4.96)	76	141K	9B
1400/11/23	68,500	68,500	68,500	68,550	(2.9)	46	137K	9B
1400/11/20	70,600	70,600	70,600	70,600	(2.96)	62	149K	11B
1400/11/19	72,750	72,750	72,750	72,750	(3.0)	64	212K	15B
1400/11/18	75,000	75,000	75,000	75,000	(2.98)	70	161K	12B
1400/11/11	77,300	77,300	77,300	77,300	(2.95)	131	173K	13B
1400/11/10	79,450	79,450	79,450	79,650	(2.75)	48	128K	10B
1400/10/27	81,700	81,700	81,700	81,900	(4.77)	173	134K	11B
1400/10/26	83,750	83,750	83,750	86,000	(0.35)	39	16K	1B
1400/10/25	86,000	86,000	86,000	86,300	(2.65)	169	126K	11B
1400/10/22	90,000	86,250	91,550	88,650	(0.28)	3,567	2M	185B
1400/10/21	88,350	88,350	92,300	88,900	(4.36)	4,256	5M	478B
1400/10/20	92,950	92,950	92,950	92,950	(2.97)	89	143K	13B
1400/10/19	95,800	95,800	95,800	95,800	(2.99)	153	169K	16B
1400/10/18	98,750	98,750	98,750	98,750	(3.0)	158	191K	19B
1400/10/15	101,461	101,461	104,990	101,803	(4.68)	1,903	2M	246B
1400/10/14	106,324	106,324	106,324	106,801	(2.56)	91	120K	13B
1400/10/13	109,790	109,400	111,960	109,612	(2.81)	413	360K	39B
1400/10/12	118,610	111,962	118,610	112,783	(2.29)	2,962	3M	291B
1400/10/11	109,789	109,789	116,579	115,424	1.98	2,881	3M	305B
1400/10/08	113,563	109,000	113,563	113,184	4.65	5,996	8M	864B
1400/10/07	108,156	108,156	108,156	108,156	3.00	96	236K	26B
1400/10/06	105,006	105,006	105,006	105,006	3.00	134	274K	29B
1400/10/05	101,948	101,948	101,948	101,948	3.00	145	322K	33B
1400/10/04	95,100	95,100	102,242	98,979	1.65	1,131	4M	354B
1400/10/01	95,093	95,093	95,093	97,374	(0.67)	79	32K	3B
1400/09/30	95,739	95,739	95,739	98,034	(0.67)	81	32K	3B
1400/09/29	96,379	96,379	96,379	98,699	(0.66)	67	31K	3B
1400/09/28	96,570	96,570	96,570	99,359	(2.26)	100	63K	6B
1400/09/27	101,467	101,467	101,467	101,652	(2.82)	110	132K	13B
1400/09/24	102,605	102,605	102,605	104,605	(1.11)	64	52K	5B
1400/09/23	105,778	105,778	105,778	105,778	(3.0)	62	158K	17B
1400/09/22	109,049	109,049	109,049	109,049	(5.0)	84	160K	17B
1400/09/21	114,266	114,266	114,266	114,788	(2.56)	46	120K	14B
1400/09/20	117,799	117,799	117,799	117,799	(3.0)	192	150K	18B
1400/09/17	121,442	121,442	121,442	121,442	(3.0)	273	194K	24B
1400/09/16	124,110	124,110	124,110	125,197	(4.17)	122	117K	15B
1400/09/15	130,642	130,642	130,642	130,642	(3.0)	166	290K	38B
1400/09/14	134,502	134,502	134,502	134,682	(2.87)	129	135K	18B
1400/09/13	138,661	138,661	138,661	138,661	(3.0)	172	240K	33B
1400/09/10	142,949	142,949	142,949	142,949	(3.0)	378	416K	59B
1400/08/25	141,000	139,900	148,467	147,370	2.24	6,116	5M	768B
1400/08/24	148,684	140,024	148,684	144,143	(0.15)	5,766	7M	1T
1400/08/09	144,354	144,354	144,354	144,354	3.00	237	484K	70B
1400/08/08	140,150	140,150	140,150	140,150	3.00	297	514K	72B
1400/08/05	136,068	136,068	136,068	136,068	3.00	256	543K	74B
1400/08/04	132,105	132,105	132,105	132,105	3.00	173	298K	39B
1400/06/31	128,258	128,258	128,258	128,258	3.00	204	441K	57B
1400/06/30	124,523	124,523	124,523	124,523	3.00	133	428K	53B
1400/06/29	120,897	120,897	120,897	120,897	3.00	140	230K	28B
1400/06/28	117,376	117,376	117,376	117,376	3.00	284	370K	43B
1400/06/22	111,310	111,300	118,000	113,958	(0.68)	5,242	4M	430B
1400/06/21	116,700	110,364	117,190	114,742	0.85	8,835	6M	725B
1400/06/20	109,035	109,035	115,779	113,777	1.22	4,683	8M	956B
1400/06/17	112,421	109,200	112,421	112,407	2.99	1,063	3M	359B
1400/06/16	109,147	109,147	109,147	109,147	3.00	229	526K	57B
1400/06/15	105,968	105,968	105,968	105,968	3.00	209	442K	47B
1400/06/14	102,882	102,882	102,882	102,882	3.00	344	1M	130B
1400/05/24	99,886	99,886	99,886	99,886	3.00	220	450K	45B
1400/05/23	96,977	96,977	96,977	96,977	3.00	52	204K	20B
1400/05/06	94,153	94,153	94,153	94,153	3.00	149	318K	30B
1400/05/05	91,411	91,411	91,411	91,411	3.00	114	167K	15B
1400/05/04	88,749	88,749	88,749	88,749	3.00	187	463K	41B
1400/04/28	86,165	86,165	86,165	86,165	5.00	149	452K	39B
1400/04/27	82,070	79,700	82,070	82,062	2.99	925	3M	252B
1400/04/26	79,680	79,680	79,680	79,680	3.00	170	309K	25B
1400/04/23	77,360	77,360	77,360	77,360	3.00	216	545K	42B
1400/04/22	75,107	75,107	75,107	75,107	3.00	96	171K	13B
1400/04/08	73,868	66,834	73,868	72,920	3.65	3,013	5M	375B
1400/04/07	70,351	70,351	70,351	70,351	3.00	80	237K	17B
1400/04/06	68,302	68,302	68,302	68,302	3.00	102	231K	16B
1400/04/05	66,313	66,313	66,313	66,313	3.00	94	168K	11B
1400/04/02	65,148	65,148	65,148	64,382	3.76	102	137K	9B
1400/04/01	62,872	62,872	62,872	62,046	1.65	77	100K	6B
1400/03/31	61,080	59,980	61,086	61,041	2.92	264	539K	33B
1400/03/30	59,318	58,000	59,318	59,307	2.98	800	1M	65B
1400/03/29	57,630	54,960	57,630	57,591	4.93	618	2M	95B
1400/03/26	54,960	54,960	54,960	54,886	2.86	69	197K	11B
1400/03/25	53,360	53,360	53,360	53,360	3.00	62	237K	13B
1400/03/24	51,806	51,806	51,806	51,806	3.00	124	279K	14B
1400/03/23	52,381	47,393	52,381	50,298	0.82	3,169	5M	245B
1400/03/22	49,887	49,887	49,887	49,887	3.00	108	359K	18B
1400/03/19	48,434	48,434	48,434	48,434	3.00	108	566K	27B
1400/03/18	47,024	47,024	47,024	47,024	3.00	85	463K	22B
1400/03/17	45,655	45,655	45,655	45,655	5.00	88	241K	11B
1400/03/12	44,373	44,373	44,373	43,481	0.93	56	78K	3B
1400/03/11	43,650	43,650	43,650	43,081	1.66	60	138K	6B
1400/03/10	42,404	42,404	42,404	42,379	2.94	102	245K	10B
1400/03/09	38,100	38,100	41,255	41,169	4.78	730	2M	82B
1400/03/08	38,735	38,735	41,129	39,291	(1.61)	870	3M	105B
1400/03/05	39,352	39,352	39,352	39,932	(1.57)	23	120K	5B
1400/03/04	39,994	39,994	39,994	40,569	(1.6)	20	122K	5B
1400/03/03	40,658	40,658	40,658	41,230	(3.66)	41	167K	7B
1400/03/02	41,836	41,836	41,836	42,797	(0.77)	24	59K	2B
1400/03/01	42,463	42,463	42,463	43,129	(1.48)	55	113K	5B
1400/02/29	43,776	43,776	43,776	43,776	(3.0)	202	365K	16B
1400/02/28	46,100	44,717	47,000	45,129	(43.42)	831	3M	149B
1399/10/10	239,670	239,670	239,670	239,670	3.00	249	382K	91B
1399/10/09	232,690	232,690	232,690	232,690	3.00	268	326K	76B
1399/10/08	225,945	222,500	225,945	225,913	2.98	1,013	1M	281B
1399/10/07	222,559	222,559	222,559	219,365	3.49	111	68K	15B
1399/10/06	211,961	211,961	211,961	211,961	3.00	138	252K	53B
1399/10/03	207,602	207,602	207,602	205,788	2.10	60	72K	15B
1399/10/02	202,644	202,644	202,644	201,556	2.45	100	84K	17B
1399/10/01	199,701	199,701	199,701	196,742	1.47	54	51K	10B
1399/09/16	197,983	197,983	197,983	193,885	2.83	86	61K	12B
1399/09/15	191,778	191,778	191,778	188,556	1.27	56	45K	9B
1399/09/12	190,775	190,775	190,775	186,193	0.53	46	20K	4B
1399/09/11	187,731	187,731	187,731	185,219	1.62	54	63K	12B
1399/09/10	184,930	184,930	184,930	182,264	3.49	68	81K	15B
1399/09/09	179,831	179,831	179,831	176,124	0.88	79	34K	6B
1399/09/08	177,633	177,633	177,633	174,594	1.24	85	48K	8B
1399/09/05	174,970	174,970	174,970	172,460	1.52	69	64K	11B
1399/09/04	173,658	173,658	173,658	169,874	2.71	127	68K	12B
1399/09/03	168,723	168,723	168,723	165,389	0.96	71	40K	7B
1399/09/02	166,308	166,308	166,308	163,809	1.45	97	61K	10B
1399/09/01	159,300	159,300	164,487	161,465	1.11	376	349K	56B
1399/08/28	159,634	159,634	159,634	159,697	(2.96)	175	105K	17B
1399/08/27	164,571	164,571	164,571	164,571	(3.0)	197	132K	22B
1399/08/26	169,660	169,660	169,660	169,660	(5.0)	161	128K	22B
1399/08/25	178,534	178,534	181,944	178,589	(2.97)	640	733K	131B
1399/08/24	182,709	182,709	188,000	184,055	(2.28)	759	436K	80B
1399/08/21	184,426	184,426	184,426	188,359	(0.93)	103	30K	6B
1399/08/20	189,877	189,877	194,935	190,129	(4.87)	712	489K	93B
1399/08/19	194,935	194,935	194,935	199,870	(0.54)	64	18K	3B
1399/08/18	195,318	195,318	195,318	200,963	(0.2)	34	6K	1B
1399/08/17	199,824	199,824	212,000	201,358	(2.26)	588	330K	66B
1399/08/14	197,634	197,634	217,990	206,004	(0.98)	5,022	3M	595B
1399/08/12	202,929	202,929	202,929	208,035	(0.56)	88	17K	4B
1399/08/11	203,707	203,707	203,707	209,205	(0.38)	49	12K	2B
1399/08/10	206,730	206,730	206,730	210,007	(1.46)	182	46K	9B
1399/08/07	213,123	213,123	213,123	213,123	(3.0)	171	228K	49B
1399/07/21	209,530	209,525	222,485	219,714	1.72	3,496	2M	411B
1399/07/20	216,376	203,820	216,376	216,005	2.82	1,228	811K	175B
1399/07/19	210,244	197,998	210,244	210,074	2.92	1,592	2M	323B
1399/07/16	197,075	197,075	209,265	204,121	0.47	5,712	5M	944B
1399/07/14	201,421	201,421	201,421	203,170	(4.18)	81	79K	16B
1399/07/13	205,893	205,893	205,893	212,022	(0.11)	15	4K	725M
1399/07/12	206,248	206,248	206,248	212,260	(0.17)	29	5K	1B
1399/07/09	206,268	206,268	206,268	212,626	(0.01)	7	315	65M
1399/07/08	202,455	202,455	202,455	212,647	(0.22)	21	4K	825M
1399/07/07	206,764	206,764	206,764	213,110	(0.02)	5	710	147M
1399/07/06	206,789	206,789	206,789	213,158	(0.01)	4	382	79M
1399/07/05	206,975	206,975	206,975	213,184	(0.09)	13	3K	583M
1399/07/02	203,671	203,671	203,671	213,376	(0.47)	34	9K	2B
1399/07/01	208,256	208,256	208,256	214,390	(0.14)	26	4K	900M
1399/06/31	208,401	208,401	208,401	214,696	(0.07)	9	2K	442M
1399/06/30	208,910	208,910	208,910	214,846	(0.24)	26	7K	2B
1399/06/29	208,896	208,896	208,896	215,371	(2.06)	45	37K	8B
1399/06/26	213,986	213,986	213,986	219,890	(0.32)	57	10K	2B
1399/06/25	216,343	216,343	216,343	220,604	(1.09)	86	32K	7B
1399/06/24	217,058	217,058	217,058	223,034	(0.33)	41	10K	2B
1399/06/23	214,071	214,071	214,071	223,771	(0.69)	38	12K	3B
1399/06/22	219,367	219,367	219,367	225,337	(0.36)	56	11K	2B
1399/06/19	220,575	220,575	220,575	226,151	(0.55)	60	16K	4B
1399/06/18	220,789	220,789	220,789	227,396	(0.1)	16	3K	623M
1399/06/17	217,040	217,040	217,040	227,617	(0.37)	24	6K	1B
1399/06/16	221,934	221,934	221,934	228,463	(0.15)	42	4K	938M
1399/06/15	223,110	223,110	223,110	228,797	(0.53)	83	15K	3B
1399/06/12	225,101	225,101	225,101	230,010	(0.88)	65	23K	5B
1399/06/11	232,062	232,062	232,062	232,062	(5.0)	443	1M	242B
1399/06/10	244,275	244,275	244,275	244,275	(3.0)	187	202K	49B
1399/06/05	250,667	250,667	250,667	251,829	(2.55)	224	61K	15B
1399/06/04	256,469	256,469	256,469	258,419	(2.26)	242	54K	14B
1399/06/03	254,220	254,220	254,220	264,401	(1.2)	68	17K	4B
1399/06/02	262,810	262,810	262,810	267,599	(1.23)	98	29K	8B
1399/06/01	270,938	270,938	270,938	270,938	(3.0)	477	339K	92B
1399/05/29	279,317	279,317	279,317	279,317	(3.0)	908	368K	103B
1399/05/28	297,919	280,565	297,919	287,955	(0.44)	8,756	10M	3T
1399/05/27	289,242	289,242	289,242	289,242	5.00	141	285K	82B
1399/05/26	275,469	275,469	275,469	275,469	3.00	148	333K	92B
1399/05/25	267,446	267,446	267,446	267,446	3.00	173	269K	72B
1399/05/22	259,657	259,657	259,657	259,657	3.00	93	123K	32B
1399/05/21	252,095	252,095	252,095	252,095	5.00	142	382K	96B
1399/05/20	240,091	240,091	240,091	240,091	3.00	95	145K	35B
1399/05/19	234,962	234,962	234,962	233,099	2.18	76	64K	15B
1399/05/15	231,619	231,619	231,619	228,119	1.44	80	49K	11B
1399/05/14	224,873	224,873	224,873	224,873	5.00	82	142K	32B
1399/05/13	214,165	214,165	214,165	214,165	3.00	83	174K	37B
1399/05/12	207,928	207,928	207,928	207,928	3.00	78	394K	82B
1399/05/11	201,872	201,872	201,872	201,872	3.00	112	405K	82B
1399/05/08	195,993	195,993	195,993	195,993	5.00	107	190K	37B
1399/05/07	186,774	186,774	186,774	186,660	2.94	61	120K	22B
1399/05/06	181,334	181,334	181,334	181,334	3.00	127	394K	71B
1399/05/05	176,053	175,718	176,053	176,053	3.00	1,062	2M	308B
1399/05/04	170,926	170,926	170,926	170,926	5.00	73	225K	38B
1399/05/01	163,419	163,419	163,419	162,787	2.60	65	120K	20B
1399/04/31	159,768	159,768	159,768	158,660	2.29	76	105K	17B
1399/04/30	156,954	156,954	156,954	155,115	1.79	54	83K	13B
1399/04/29	155,204	155,204	155,204	152,383	3.09	63	86K	13B
1399/04/28	148,814	148,814	148,814	147,814	2.31	85	106K	16B
1399/04/25	144,480	144,480	144,480	144,480	3.00	67	180K	26B
1399/04/24	140,272	140,272	140,272	140,272	3.00	85	247K	35B
1399/04/23	136,187	136,187	136,187	136,187	5.00	113	453K	62B
1399/04/22	132,007	132,007	132,007	129,702	1.20	42	63K	8B
1399/04/21	130,173	130,173	130,173	128,163	1.41	64	74K	10B
1399/04/18	126,865	126,865	126,865	126,382	2.61	94	154K	20B
1399/04/17	126,931	126,931	126,931	123,170	1.89	55	67K	9B
1399/04/16	120,964	120,964	120,964	120,887	2.93	66	173K	21B
1399/04/15	117,441	117,441	117,441	117,441	3.00	54	206K	24B
1399/04/14	116,180	116,180	116,180	114,021	1.09	106	64K	7B
1399/04/11	112,797	112,797	112,797	112,797	5.00	116	561K	63B
1399/04/10	109,602	109,602	109,602	107,426	0.95	66	66K	7B
1399/04/09	106,922	106,922	106,922	106,410	2.51	68	172K	18B
1399/04/08	103,808	103,808	103,808	103,808	3.00	92	279K	29B
1399/04/07	101,821	101,821	101,821	100,785	3.93	58	162K	17B
1399/04/04	98,769	98,769	98,769	96,973	1.13	62	87K	9B
1399/04/03	95,893	95,893	95,893	95,893	3.00	88	270K	26B
1399/04/02	94,852	94,852	94,852	93,100	1.10	52	84K	8B
1399/04/01	92,090	92,090	92,090	92,090	5.00	62	379K	35B
1399/03/31	89,322	89,322	89,322	87,705	1.13	74	87K	8B
1399/03/27	87,435	87,435	87,435	86,721	2.16	72	182K	16B
1399/03/26	84,889	84,889	84,889	84,889	3.00	83	547K	46B
1399/03/25	83,872	83,872	83,872	82,417	1.21	65	102K	9B
1399/03/24	81,430	81,430	81,430	81,430	3.00	96	289K	24B
1399/03/21	79,601	79,601	79,601	79,059	4.28	77	252K	20B
1399/03/20	76,886	76,886	76,886	75,811	1.56	54	153K	12B
1399/03/19	75,009	75,009	75,009	74,647	2.50	106	246K	18B
1399/03/18	73,289	73,289	73,289	72,825	2.35	58	231K	17B
1399/03/17	71,269	71,269	71,269	71,155	4.83	88	285K	20B
1399/03/13	68,350	68,350	68,350	67,876	2.28	71	244K	17B
1399/03/12	67,303	67,303	67,303	66,360	1.56	68	166K	11B
1399/03/11	65,795	65,795	65,795	65,343	2.29	97	245K	16B
1399/03/10	65,563	65,563	65,563	63,879	2.30	105	147K	10B
1399/03/07	63,390	63,390	63,390	62,441	1.46	175	161K	10B
1399/03/06	61,544	61,544	61,544	61,544	3.00	303	799K	49B
1399/03/03	58,666	58,666	62,294	59,752	(1.2)	2,661	5M	294B
1399/02/31	60,508	58,000	60,508	60,480	4.95	2,266	7M	400B
1399/02/30	57,627	57,627	57,627	57,627	3.00	131	735K	42B
1399/02/29	56,407	56,407	56,407	55,949	2.16	119	284K	16B
1399/02/28	54,949	54,949	54,949	54,765	2.65	130	348K	19B
1399/02/27	53,349	53,349	53,349	53,349	5.00	206	491K	26B
1399/02/24	50,818	50,818	50,818	50,809	2.98	211	441K	22B
1399/02/23	49,341	48,332	49,341	49,338	2.99	990	3M	158B
1399/02/22	48,721	48,721	48,721	47,904	1.27	135	188K	9B
1399/02/21	48,332	48,332	48,332	47,302	2.76	118	245K	12B
1399/02/20	46,472	46,472	46,472	46,031	2.02	111	299K	14B
1399/02/17	45,119	45,119	45,119	45,119	3.00	200	1M	65B
1399/02/16	43,805	43,805	43,805	43,805	3.00	302	976K	43B
1399/02/15	42,542	41,732	42,542	42,530	4.97	812	3M	118B
1399/02/14	40,517	40,517	40,517	40,517	3.00	207	786K	32B
1399/02/13	39,807	39,807	39,807	39,337	1.78	149	308K	12B
1399/02/10	38,648	38,648	38,648	38,648	3.00	140	1M	44B
1399/02/09	38,488	38,488	38,488	37,523	2.37	131	278K	11B
1399/02/08	37,165	37,165	37,165	36,656	1.59	150	311K	12B
1399/02/07	36,083	36,083	36,083	36,083	3.00	278	731K	26B
1399/02/06	35,033	35,033	35,033	35,033	3.00	592	1M	48B
1399/02/03	34,013	34,013	34,013	34,013	5.00	447	1M	42B
1399/02/02	32,874	32,874	32,874	32,394	1.49	155	340K	11B
1399/02/01	31,917	31,917	31,917	31,917	3.00	227	1M	36B
1399/01/31	31,070	31,070	31,070	30,988	2.72	287	619K	19B
1399/01/30	30,822	30,822	30,822	30,166	2.76	190	377K	12B
1399/01/27	29,823	29,823	29,823	29,355	1.38	335	310K	9B
1399/01/26	28,970	28,000	28,970	28,955	2.94	740	1M	35B
1399/01/25	27,830	27,387	29,079	28,127	(0.38)	1,551	4M	115B
1399/01/24	28,190	28,190	29,200	28,233	(2.85)	2,023	3M	75B
1399/01/23	29,001	28,808	29,200	29,061	(2.14)	543	492K	14B
1399/01/20	30,204	29,268	30,998	29,698	(1.57)	1,808	2M	55B
1399/01/19	30,200	29,190	30,204	30,173	2.89	1,134	1M	36B
1399/01/18	29,420	27,708	29,420	29,325	2.66	1,291	2M	58B
1399/01/17	28,564	28,564	28,564	28,564	3.00	594	1M	31B
1399/01/16	27,471	27,471	29,160	27,733	(2.07)	1,589	2M	58B
1399/01/11	29,002	28,252	29,700	28,320	(2.76)	1,122	1M	32B
1399/01/10	29,385	28,034	29,385	29,125	2.09	1,051	846K	25B
1399/01/09	27,393	27,393	29,087	28,530	1.03	1,271	1M	41B
1399/01/06	27,710	27,710	27,710	28,240	(1.14)	536	264K	7B
1399/01/05	27,984	27,984	28,600	28,566	(0.98)	399	231K	6B
1398/12/28	28,775	28,775	29,351	28,849	(2.75)	1,679	1M	34B
1398/12/27	29,536	29,532	30,384	29,664	(2.57)	1,090	852K	25B
1398/12/26	30,386	30,386	31,597	30,445	(4.81)	1,805	2M	63B
1398/12/25	31,067	31,067	31,067	31,985	(0.13)	51	27K	850M
1398/12/24	31,161	31,161	31,161	32,027	(0.3)	101	63K	2B
1398/12/21	31,480	31,480	31,480	32,124	(1.01)	153	204K	6B
1398/12/20	31,263	31,263	31,263	32,453	(1.38)	130	167K	5B
1398/12/19	32,014	32,014	32,014	32,908	(0.29)	105	58K	2B
1398/12/17	32,212	32,212	32,212	33,004	(0.61)	197	123K	4B
1398/12/14	34,990	33,067	34,990	33,208	(2.58)	1,663	2M	65B
1398/12/13	34,425	33,399	34,425	34,089	1.99	2,479	2M	68B
1398/12/12	33,423	33,423	33,423	33,423	3.00	678	1M	34B
1398/12/11	31,278	31,278	33,212	32,450	0.64	1,948	3M	109B
1398/12/10	32,310	32,233	32,500	32,245	(2.96)	564	631K	20B
1398/12/07	33,229	33,200	33,229	33,229	3.00	784	940K	31B
1398/12/06	32,271	31,157	32,271	32,262	4.97	899	1M	36B
1398/12/05	31,156	29,342	31,156	30,735	1.61	1,405	2M	55B
1398/12/04	30,249	30,249	30,249	30,249	3.00	71	135K	4B
1398/12/03	28,754	28,754	30,532	29,368	(0.93)	1,306	4M	116B
1398/11/30	30,776	28,984	30,776	29,643	(0.79)	1,849	2M	65B
1398/11/29	29,880	29,850	29,880	29,880	3.00	341	935K	28B
1398/11/28	29,010	29,010	29,010	29,010	3.00	325	517K	15B
1398/11/27	28,230	27,041	28,230	28,166	4.76	653	1M	29B
1398/11/26	26,919	26,150	26,919	26,886	2.87	495	594K	16B
1398/11/23	26,150	25,505	26,150	26,135	2.94	1,310	2M	57B
1398/11/21	25,389	25,389	25,389	25,389	3.00	176	258K	7B
1398/11/20	24,963	22,668	24,963	24,650	3.68	955	3M	64B
1398/11/19	23,775	23,775	23,775	23,775	3.00	42	122K	3B
1398/11/16	23,083	23,083	23,083	23,083	3.00	31	25K	576M
1398/11/15	22,411	22,411	22,411	22,411	3.00	26	59K	1B
1398/11/14	21,759	21,759	21,759	21,759	5.00	31	31K	666M
1398/11/13	20,723	20,723	20,723	20,723	3.00	40	121K	3B
1398/11/12	20,120	20,120	20,120	20,120	3.00	19	27K	553M
1398/11/08	19,534	19,534	19,534	19,534	2.99	23	32K	622M
1398/10/22	33,490	33,490	33,490	33,490	3.00	89	248K	8B
1398/10/21	32,516	32,511	32,516	32,515	2.00	122	350K	11B
1398/10/18	31,879	31,879	31,879	31,879	(2.0)	33	58K	2B
1398/10/17	32,800	32,301	33,230	32,529	(2.32)	290	381K	12B
1398/10/15	32,552	32,552	34,564	33,300	(0.77)	1,333	2M	68B
1398/10/14	33,558	33,558	33,558	33,558	(3.0)	138	136K	5B
1398/10/11	34,598	33,666	34,598	34,595	2.99	251	344K	12B
1398/10/10	33,591	33,591	33,591	33,591	3.00	204	282K	9B
1398/10/09	32,625	32,200	32,625	32,613	4.96	501	546K	18B
1398/10/08	31,148	30,500	31,148	31,072	2.75	428	450K	14B
1398/10/07	30,241	30,240	30,241	30,241	3.00	292	730K	22B
1398/10/04	29,370	28,576	29,384	29,361	2.92	522	800K	23B
1398/10/03	28,565	27,337	28,575	28,529	4.83	554	943K	27B
1398/10/02	27,327	25,737	27,327	27,215	2.57	949	2M	60B
1398/10/01	26,532	26,532	26,532	26,532	3.00	123	212K	6B
1398/09/30	24,739	24,739	26,269	25,760	1.00	601	871K	22B
1398/09/27	25,941	24,560	25,941	25,504	1.26	1,110	1M	33B
1398/09/26	25,187	25,101	25,187	25,186	2.99	416	1M	30B
1398/09/25	24,482	24,000	24,482	24,454	2.88	336	584K	14B
1398/09/24	23,825	22,623	23,825	23,769	4.75	812	2M	45B
1398/09/23	22,691	22,691	22,691	22,691	3.00	33	42K	961M
1398/09/20	22,099	21,639	22,099	22,031	2.68	290	543K	12B
1398/09/19	21,639	20,379	21,639	21,456	2.13	630	2M	41B
1398/09/18	21,008	21,007	21,009	21,009	5.00	189	443K	9B
1398/09/17	20,000	19,610	20,015	20,009	2.96	205	571K	11B
1398/09/16	19,434	19,024	19,434	19,433	2.99	199	694K	13B
1398/09/13	18,880	18,251	18,892	18,868	2.87	87	244K	5B
1398/09/12	18,619	18,111	18,619	18,342	1.43	197	737K	14B
1398/09/11	18,197	17,137	18,197	18,083	2.35	243	584K	11B
1398/09/10	17,557	17,556	18,500	17,667	(2.38)	392	623K	11B
1398/09/09	18,579	17,770	18,579	18,098	(1.04)	353	577K	10B
1398/09/06	18,698	17,800	18,698	18,289	0.07	222	189K	3B
1398/09/05	18,884	17,785	18,884	18,276	(0.32)	562	852K	16B
1398/09/04	18,338	18,000	18,340	18,335	2.97	124	275K	5B
1398/09/03	17,935	16,227	17,935	17,806	4.24	220	728K	13B
1398/09/02	17,081	17,081	17,081	17,081	3.00	28	40K	689M
1398/08/29	16,586	16,201	16,586	16,584	2.99	147	195K	3B
1398/08/28	15,431	15,431	16,106	16,103	2.98	221	277K	4B
1398/08/27	15,447	15,447	16,110	15,637	(1.8)	383	1M	20B
1398/08/26	15,924	15,924	15,924	15,924	(3.0)	23	19K	297M
1398/08/25	16,523	15,900	16,523	16,416	4.31	499	810K	13B
1398/08/22	15,737	15,737	15,737	15,737	3.00	10	9K	142M
1398/08/21	15,279	15,279	15,279	15,279	3.00	22	39K	598M
1398/08/20	14,834	14,500	14,834	14,834	3.00	47	66K	972M
1398/08/19	13,805	13,805	14,592	14,402	1.66	214	336K	5B
1398/08/18	14,400	14,129	14,450	14,167	(2.73)	178	179K	3B
1398/08/14	15,400	14,532	15,400	14,565	(2.78)	109	96K	1B
1398/08/13	15,457	14,559	15,457	14,981	(0.19)	140	252K	4B
1398/08/12	15,009	14,901	15,010	15,009	2.99	224	464K	7B
1398/08/11	14,691	13,860	14,691	14,573	2.17	200	250K	4B
1398/08/08	14,268	13,917	14,268	14,264	2.97	191	446K	6B
1398/08/06	13,854	13,666	13,854	13,853	2.99	106	236K	3B
1398/08/04	13,072	13,072	13,843	13,451	(0.02)	91	109K	1B
1398/08/01	14,175	13,375	14,175	13,454	(2.42)	102	133K	2B
1398/07/30	13,730	13,726	14,400	13,788	(2.56)	225	573K	8B
1398/07/29	14,150	14,150	14,150	14,150	(3.0)	25	42K	600M
1398/07/28	14,587	14,587	14,587	14,587	(5.0)	25	53K	778M
1398/07/24	15,354	15,354	15,354	15,354	(2.99)	25	19K	294M
1398/07/23	15,825	15,825	16,299	15,828	(2.98)	55	145K	2B
1398/07/22	17,295	16,293	17,295	16,314	(2.87)	63	111K	2B
1398/07/21	16,003	16,003	16,927	16,796	2.20	305	494K	8B
1398/07/20	16,414	16,414	17,000	16,434	(2.88)	302	777K	13B
1398/07/17	16,930	16,911	17,449	16,921	(2.94)	186	292K	5B
1398/07/16	17,650	17,266	18,299	17,434	(2.06)	608	1M	22B
1398/07/15	17,800	17,800	17,800	17,800	(3.0)	23	20K	357M
1398/07/14	18,350	18,350	18,350	18,350	(3.0)	15	4K	77M
1398/07/13	18,917	18,917	18,917	18,917	(3.0)	6	2K	41M
1398/07/10	19,502	19,502	19,502	19,502	(3.0)	30	178K	3B
1398/07/09	20,105	20,105	20,105	20,105	(3.0)	14	3K	66M
1398/07/08	20,726	20,726	20,726	20,726	(3.0)	23	6K	134M
1398/07/07	21,367	21,367	21,367	21,367	(3.0)	11	954	20M
1398/07/06	22,027	22,027	22,027	22,027	(3.0)	10	2K	53M
1398/07/03	22,708	22,708	22,708	22,708	(3.0)	6	1K	24M
1398/07/01	23,410	23,410	23,410	23,410	0.0	6	522	12M
1398/06/31	23,410	23,410	23,410	23,410	0.0	4	918	21M
1398/06/30	23,410	23,410	23,410	23,410	0.0	3	340	8M
1398/06/27	23,410	23,410	23,410	23,410	0.0	2	272	6M
1398/06/26	23,410	23,410	23,410	23,410	(3.0)	18	49K	1B
1398/06/25	24,133	24,133	24,133	24,133	(6.0)	2	7K	179M
1398/06/13	25,673	25,673	25,673	25,673	(3.0)	17	18K	471M
1398/06/12	26,466	26,466	26,466	26,466	(3.0)	12	4K	103M
1398/06/11	27,284	27,284	27,284	27,284	(3.0)	8	919	25M
1398/06/10	28,480	27,626	28,480	28,127	(4.2)	9	9K	261M
1398/06/05	29,360	29,359	29,360	29,360	10.00	66	175K	5B
1398/06/04	26,300	26,300	26,841	26,692	9.39	246	317K	8B
1398/06/03	23,800	21,203	25,677	24,401	4.53	879	1M	29B
1398/06/02	23,360	21,900	23,366	23,343	9.89	666	2M	36B
1398/05/30	19,662	19,662	21,778	21,242	7.29	457	718K	15B
1398/05/28	19,000	18,205	20,450	19,799	4.79	249	480K	10B
1398/05/27	18,000	17,559	19,600	18,894	4.06	321	833K	16B
1398/05/26	18,864	17,210	18,900	18,157	(3.77)	203	360K	7B
1398/05/23	19,155	18,400	19,409	18,868	0.0	195	417K	8B
1398/05/22	19,000	18,200	19,600	18,868	(0.21)	248	409K	8B
1398/05/20	19,650	18,300	19,650	18,907	(0.18)	331	432K	8B
1398/05/19	18,295	17,520	19,600	18,942	6.03	328	434K	8B
1398/05/16	18,300	17,403	18,300	17,864	(3.19)	301	433K	8B
1398/05/15	19,000	18,000	19,397	18,452	2.42	306	560K	10B
1398/05/14	17,980	16,700	18,934	18,016	4.67	584	2M	31B
1398/05/13	17,110	16,500	18,080	17,213	(2.93)	502	772K	13B
1398/05/12	18,000	16,100	18,890	17,732	1.44	503	946K	17B
1398/05/09	17,580	16,647	17,623	17,481	9.11	633	2M	39B
1398/05/08	15,550	15,150	16,128	16,021	9.27	479	1M	20B
1398/05/07	13,677	13,400	14,987	14,662	7.61	408	964K	14B
1398/05/06	13,320	13,201	13,950	13,625	0.29	237	466K	6B
1398/05/05	13,100	12,950	14,400	13,585	(0.03)	204	431K	6B
1398/05/02	13,799	12,800	14,480	13,589	(1.54)	306	678K	9B
1398/05/01	13,401	13,000	14,499	13,802	(3.85)	184	266K	4B
1398/04/31	14,840	13,800	14,840	14,354	5.14	359	762K	11B
1398/04/30	12,620	12,156	13,761	13,652	9.13	163	808K	11B
1398/04/29	14,200	12,100	14,200	12,510	(6.12)	254	604K	8B
1398/04/26	12,000	12,000	13,931	13,326	3.26	354	682K	9B
1398/04/25	12,852	12,839	13,600	12,905	(9.53)	259	827K	11B
1398/04/24	15,200	13,836	15,200	14,265	(7.21)	446	1M	15B
1398/04/23	15,762	14,803	16,147	15,373	2.51	422	677K	10B
1398/04/22	14,786	14,250	15,394	14,996	(4.86)	550	1M	19B
1398/04/19	15,001	13,610	16,501	15,762	7.25	884	4M	71B
1398/04/16	14,696	14,696	14,696	14,696	10.00	18	329K	5B
1398/04/15	13,360	13,360	13,360	13,360	10.00	23	86K	1B
1398/04/12	11,600	10,612	12,366	12,146	8.04	448	2M	27B
1398/04/11	10,945	10,600	11,850	11,242	3.93	413	1M	14B
1398/04/10	10,000	9,892	10,879	10,817	9.37	350	1M	15B
1398/04/09	10,500	9,649	10,500	9,890	(7.75)	537	2M	18B
1398/04/05	10,946	10,193	10,946	10,721	7.73	553	2M	23B
1398/04/04	10,188	9,266	10,192	9,952	7.40	305	1M	13B
1398/04/03	8,700	8,699	9,430	9,266	8.08	283	1M	13B
1398/04/02	8,545	8,360	8,700	8,573	3.89	69	102K	875M
1398/04/01	8,600	8,121	8,780	8,252	(2.19)	48	72K	596M
1398/03/29	8,260	8,230	8,639	8,437	(2.86)	97	367K	3B
1398/03/28	8,210	8,210	8,980	8,685	3.96	106	193K	2B
1398/03/27	8,561	8,200	8,700	8,354	(3.81)	86	257K	2B
1398/03/26	8,790	8,430	8,950	8,685	2.15	77	328K	3B
1398/03/25	8,500	8,262	8,700	8,502	(3.4)	76	180K	2B
1398/03/22	8,950	8,600	9,199	8,801	(1.52)	162	387K	3B
1398/03/21	8,550	8,550	9,160	8,937	5.99	261	1M	10B
1398/03/20	8,370	8,221	8,612	8,432	0.74	150	553K	5B
1398/03/19	8,104	8,104	8,600	8,370	(0.56)	105	164K	1B
1398/03/18	8,700	8,181	8,790	8,417	0.35	76	170K	1B
1398/03/13	8,200	8,200	8,700	8,388	2.43	144	444K	4B
1398/03/12	8,120	8,021	8,498	8,189	(0.67)	147	354K	3B
1398/03/11	8,250	8,001	8,400	8,244	(1.25)	70	291K	2B
1398/03/08	8,180	8,180	8,750	8,348	0.37	214	893K	7B
1398/03/07	8,151	8,150	8,500	8,317	0.14	120	279K	2B
1398/03/05	8,236	8,201	8,449	8,305	2.37	147	471K	4B
1398/03/04	8,120	8,007	8,270	8,113	(1.8)	56	202K	2B
1398/03/01	8,000	7,600	8,450	8,262	(0.01)	86	377K	3B
1398/02/31	8,499	8,150	8,500	8,263	(0.64)	114	266K	2B
1398/02/30	8,998	8,119	8,998	8,316	(7.77)	81	239K	2B
1398/02/29	8,819	8,600	9,230	9,017	7.08	277	681K	6B
1398/02/28	7,910	7,910	8,600	8,421	0.50	132	352K	3B
1398/02/25	8,889	8,102	8,889	8,379	1.61	188	429K	4B
1398/02/24	7,745	7,740	8,311	8,246	9.13	235	890K	7B
1398/02/23	7,800	7,310	7,887	7,556	0.67	83	265K	2B
1398/02/22	7,800	7,031	7,948	7,506	(3.9)	122	335K	3B
1398/02/21	7,551	7,550	8,061	7,811	0.33	203	595K	5B
1398/02/18	7,701	7,473	8,001	7,785	1.18	78	110K	858M
1398/02/17	8,500	7,455	8,500	7,694	(7.11)	109	438K	3B
1398/02/16	8,750	7,902	9,000	8,283	(5.65)	202	557K	5B
1398/02/15	8,800	8,313	9,143	8,779	5.62	273	643K	6B
1398/02/14	7,957	7,582	8,553	8,312	6.89	321	948K	8B
1398/02/11	7,307	7,306	7,967	7,776	4.29	245	604K	5B
1398/02/10	7,664	7,290	7,700	7,456	(1.27)	121	189K	1B
1398/02/09	7,290	7,290	7,777	7,552	3.45	182	295K	2B
1398/02/08	7,300	7,222	7,349	7,300	0.33	99	273K	2B
1398/02/07	7,000	7,000	7,399	7,276	3.91	131	340K	2B
1398/02/04	7,339	6,963	7,339	7,002	(0.27)	77	212K	1B
1398/02/03	7,210	6,910	7,438	7,021	(3.78)	147	222K	2B
1398/02/02	7,500	7,211	7,500	7,297	(1.72)	109	353K	3B
1398/01/31	7,350	7,341	7,690	7,425	(0.84)	172	339K	3B
1398/01/28	7,201	7,200	7,557	7,488	2.07	129	1M	8B
1398/01/27	7,650	7,203	7,650	7,336	(1.77)	81	197K	1B
1398/01/26	7,500	7,203	7,790	7,468	2.74	246	523K	4B
1398/01/25	7,250	7,200	7,445	7,269	(1.48)	96	275K	2B
1398/01/24	7,697	7,200	7,697	7,378	1.07	87	109K	808M
1398/01/21	7,370	7,200	7,435	7,300	(1.03)	97	235K	2B
1398/01/20	7,449	7,181	7,450	7,376	1.71	75	177K	1B
1398/01/19	7,390	7,051	7,390	7,252	(1.12)	82	360K	3B
1398/01/18	7,300	7,158	7,670	7,334	3.22	138	413K	3B
1398/01/17	7,290	7,021	7,290	7,105	(1.04)	60	284K	2B
1398/01/11	6,922	6,922	7,290	7,180	0.57	111	195K	1B
1398/01/10	7,112	7,100	7,288	7,139	1.15	50	44K	312M
1398/01/07	6,972	6,663	7,289	7,058	4.13	120	462K	3B
1398/01/06	6,606	6,606	6,954	6,778	(0.13)	100	268K	2B
1398/01/05	6,943	6,530	6,943	6,787	1.36	55	260K	2B
1397/12/28	6,996	6,511	6,996	6,696	(6.62)	151	369K	2B
1397/12/27	7,548	6,800	7,548	7,171	4.50	323	1M	8B
1397/12/26	6,518	6,308	7,066	6,862	6.82	309	1M	10B
1397/12/25	6,467	6,200	6,538	6,424	2.21	71	138K	889M
1397/12/22	6,480	6,200	6,480	6,285	(0.84)	51	128K	807M
1397/12/21	6,492	6,301	6,492	6,338	(0.17)	73	126K	800M
1397/12/20	6,599	6,199	6,599	6,349	2.35	81	169K	1B
1397/12/19	6,101	6,101	6,346	6,203	(2.35)	115	184K	1B
1397/12/18	6,300	6,202	6,539	6,352	(0.78)	35	59K	377M
1397/12/15	6,985	6,204	6,985	6,402	(5.39)	172	405K	3B
1397/12/14	6,750	6,438	6,940	6,767	(1.31)	135	293K	2B
1397/12/13	6,700	6,500	7,154	6,857	1.69	172	531K	4B
1397/12/12	6,600	6,600	6,900	6,743	5.87	136	300K	2B
1397/12/11	6,100	6,100	6,550	6,369	5.08	128	257K	2B
1397/12/08	6,027	5,920	6,096	6,061	3.45	64	122K	739M
1397/12/07	5,855	5,802	5,999	5,859	0.48	39	97K	569M
1397/12/06	5,900	5,460	5,998	5,831	(1.55)	69	134K	780M
1397/12/05	6,000	5,903	6,200	5,923	(1.56)	51	119K	707M
1397/12/04	6,099	5,999	6,160	6,017	1.28	59	147K	884M
1397/12/01	6,001	5,906	6,012	5,941	(0.7)	45	165K	979M
1397/11/30	6,002	5,905	6,144	5,983	(3.16)	94	146K	873M
1397/11/29	6,001	6,001	6,299	6,178	2.92	34	59K	368M
1397/11/28	6,396	5,810	6,396	6,003	(2.5)	40	63K	378M
1397/11/27	6,002	5,999	6,250	6,157	2.81	70	136K	837M
1397/11/24	6,100	5,810	6,229	5,989	(2.3)	66	146K	876M
1397/11/23	6,105	6,100	6,350	6,130	(1.05)	45	38K	231M
1397/11/21	6,600	6,000	6,700	6,195	(6.72)	233	660K	4B
1397/11/17	7,120	6,468	7,120	6,641	(1.28)	50	72K	480M
1397/11/10	6,852	6,850	7,140	6,977	(1.33)	86	258K	2B
1397/11/09	6,994	6,770	7,200	7,071	5.07	187	414K	3B
1397/11/08	6,650	6,650	6,939	6,730	0.73	48	134K	903M
1397/11/07	6,650	6,450	6,860	6,681	(1.98)	153	333K	2B
1397/11/06	7,550	6,700	7,550	6,816	(2.75)	63	200K	1B
1397/10/26	7,159	6,900	7,159	7,009	0.44	142	675K	5B
1397/10/25	6,899	6,810	7,095	6,978	1.07	100	265K	2B
1397/10/24	7,270	6,800	7,270	6,904	(3.6)	72	84K	582M
1397/10/23	7,186	6,910	7,490	7,162	4.62	141	492K	4B
1397/10/22	7,020	6,600	7,020	6,846	(1.28)	98	392K	3B
1397/10/19	7,300	6,581	7,300	6,935	(3.37)	214	536K	4B
1397/10/18	6,645	6,645	7,199	7,177	9.66	195	738K	5B
1397/10/17	6,830	6,404	6,830	6,545	(1.65)	53	57K	371M
1397/10/16	6,600	6,354	6,950	6,655	(0.88)	102	288K	2B
1397/10/15	7,000	6,500	7,000	6,714	(2.67)	85	182K	1B
1397/10/12	7,348	6,850	7,348	6,898	(4.15)	111	338K	2B
1397/10/11	7,150	7,005	7,435	7,197	2.11	109	190K	1B
1397/10/10	7,168	7,000	7,170	7,048	0.93	65	119K	837M
1397/10/09	7,089	6,930	7,130	6,983	1.14	73	153K	1B
1397/10/08	6,950	6,750	7,297	6,904	(2.9)	86	180K	1B
1397/10/05	6,806	6,803	7,400	7,110	3.28	101	169K	1B
1397/10/04	7,000	6,700	7,300	6,884	(5.52)	89	154K	1B
1397/10/03	7,800	6,800	7,900	7,286	0.10	418	933K	7B
1397/10/02	7,280	7,265	7,280	7,279	9.97	111	532K	4B
1397/10/01	6,300	6,295	6,683	6,619	8.94	93	219K	1B
1397/09/28	6,005	5,980	6,200	6,076	1.17	54	143K	869M
1397/09/27	6,200	5,923	6,220	6,006	(0.36)	42	73K	436M
1397/09/26	6,010	5,961	6,150	6,028	0.87	79	203K	1B
1397/09/25	6,000	5,950	6,001	5,976	(1.81)	76	220K	1B
1397/09/24	6,249	6,000	6,340	6,086	(2.26)	71	170K	1B
1397/09/21	6,023	6,023	6,300	6,227	1.43	69	74K	461M
1397/09/19	5,923	5,923	6,399	6,139	0.20	83	203K	1B
1397/09/18	6,769	5,920	6,769	6,127	(6.8)	79	228K	1B
1397/09/17	6,838	6,500	6,839	6,574	0.89	54	125K	825M
1397/09/14	6,970	6,313	6,970	6,516	(3.05)	50	81K	527M
1397/09/13	7,000	6,510	7,000	6,721	(2.15)	62	78K	523M
1397/09/12	6,860	6,800	6,870	6,869	9.97	138	375K	3B
1397/09/11	6,254	6,000	6,255	6,246	9.83	39	89K	553M
1397/09/10	5,754	5,504	5,999	5,687	(7.0)	76	146K	828M
1397/09/07	6,599	6,000	6,600	6,115	(5.57)	86	162K	989M
1397/09/06	6,500	6,210	6,989	6,476	(4.05)	110	199K	1B
1397/09/05	7,047	6,502	7,099	6,749	(0.6)	21	17K	116M
1397/09/03	6,669	6,501	6,978	6,790	(0.18)	66	120K	813M
1397/08/30	6,989	6,700	6,989	6,802	(0.54)	57	144K	982M
1397/08/29	7,149	6,700	7,149	6,839	(0.71)	34	52K	354M
1397/08/28	6,800	6,800	6,990	6,888	2.06	52	41K	285M
1397/08/27	7,049	6,501	7,150	6,749	(2.91)	99	78K	526M
1397/08/26	7,340	6,800	7,340	6,951	(3.65)	87	205K	1B
1397/08/23	7,546	7,150	7,546	7,214	(3.47)	89	272K	2B
1397/08/22	7,330	7,101	7,940	7,473	1.84	128	151K	1B
1397/08/21	7,589	7,161	7,589	7,338	(0.08)	66	69K	504M
1397/08/20	7,597	7,140	7,597	7,344	1.23	55	102K	747M
1397/08/19	7,700	7,066	7,700	7,255	(2.21)	62	86K	625M
1397/08/15	7,918	7,321	7,918	7,419	(5.01)	54	83K	617M
1397/08/14	7,888	7,530	8,050	7,810	1.51	67	63K	492M
1397/08/13	8,275	7,310	8,275	7,694	(4.64)	66	100K	768M
1397/08/12	8,378	7,700	8,378	8,068	0.31	33	35K	285M
1397/08/09	8,389	7,800	8,389	8,043	2.32	66	108K	868M
1397/08/07	7,820	7,750	8,000	7,861	2.34	55	115K	905M
1397/08/06	7,003	7,003	7,769	7,681	8.75	155	457K	4B
1397/08/05	7,212	6,850	7,495	7,063	0.61	77	201K	1B
1397/08/02	7,000	6,800	7,339	7,020	(1.68)	68	112K	786M
1397/08/01	7,410	7,001	7,450	7,140	(5.24)	67	172K	1B
1397/07/30	7,809	7,163	8,177	7,535	(5.32)	126	226K	2B
1397/07/29	8,640	7,800	8,640	7,958	(2.77)	81	165K	1B
1397/07/28	8,500	7,905	8,500	8,185	3.79	94	159K	1B
1397/07/25	7,641	7,641	8,690	7,886	(7.11)	101	165K	1B
1397/07/24	9,200	8,315	9,200	8,490	(5.68)	185	335K	3B
1397/07/23	8,300	8,300	9,300	9,001	4.93	136	267K	2B
1397/07/22	8,002	8,002	9,000	8,578	(0.37)	157	348K	3B
1397/07/21	8,748	8,201	8,748	8,610	8.26	256	845K	7B
1397/07/18	7,989	7,220	8,170	7,953	7.07	149	548K	4B
1397/07/17	7,002	7,002	7,460	7,428	9.53	95	494K	4B
1397/07/16	6,900	6,714	7,549	6,782	(9.08)	152	415K	3B
1397/07/15	7,555	7,352	7,969	7,459	(8.68)	132	465K	3B
1397/07/14	7,900	7,641	9,267	8,168	(3.78)	179	945K	8B
1397/07/11	8,330	8,330	9,180	8,489	(8.2)	193	742K	6B
1397/07/10	10,000	9,181	10,000	9,247	(9.35)	99	449K	4B
1397/07/09	10,495	9,907	10,995	10,201	(7.32)	296	1M	13B
1397/07/08	11,013	10,551	11,013	11,007	9.94	217	906K	10B
1397/07/07	10,050	9,150	10,083	10,012	9.22	286	1M	11B
1397/07/04	8,500	8,499	9,224	9,167	9.31	309	2M	15B
1397/07/03	8,201	8,201	8,500	8,386	5.34	113	397K	3B
1397/07/02	8,000	7,850	8,250	7,961	0.06	125	380K	3B
1397/07/01	8,490	7,502	8,500	7,956	(4.1)	133	373K	3B
1397/06/31	7,948	7,700	8,386	8,296	8.81	177	784K	7B
1397/06/27	8,000	7,335	8,000	7,624	(2.71)	72	171K	1B
1397/06/26	7,900	7,660	8,100	7,836	2.30	105	409K	3B
1397/06/25	7,800	7,081	8,096	7,660	1.31	137	369K	3B
1397/06/24	8,200	7,360	8,380	7,561	(7.53)	374	1M	10B
1397/06/21	8,080	8,005	8,289	8,177	2.96	145	440K	4B
1397/06/20	8,180	7,803	8,300	7,942	(1.3)	172	571K	5B
1397/06/19	8,500	7,800	8,500	8,047	(5.56)	267	687K	6B
1397/06/18	8,380	7,900	9,199	8,521	1.51	334	1M	10B
1397/06/17	8,000	8,000	8,800	8,394	6.25	139	562K	5B
1397/06/14	7,900	7,900	7,900	7,900	7.41	1	100	790K
1397/06/13	7,239	7,239	7,362	7,355	9.89	185	1M	9B
1397/06/12	7,250	6,490	7,250	6,693	(0.3)	171	475K	3B
1397/06/11	6,713	6,699	6,713	6,713	10.00	199	1M	9B
1397/06/10	6,103	6,103	6,103	6,103	9.98	7	11K	65M
1397/06/07	6,094	6,094	6,094	5,549	0.16	2	2K	14M
1397/06/05	5,000	5,000	6,900	5,540	20.25	60	509K	3B
1397/06/03	4,567	4,567	4,700	4,607	15.20	50	223K	1B
1397/05/29	3,999	3,999	3,999	3,999	(14.82)	5	44K	178M
1397/05/22	4,695	4,695	4,695	4,695	0.0	3	15K	70M
1397/05/20	4,690	4,690	4,700	4,695	6.56	26	145K	681M
1397/05/17	4,331	4,331	4,520	4,406	8.39	15	115K	507M
1397/05/15	4,000	4,000	4,298	4,065	8.11	27	92K	372M
1397/05/13	3,760	3,760	3,760	3,760	4.74	15	69K	260M
1397/05/10	3,590	3,590	3,590	3,590	2.19	9	50K	181M
1397/05/08	3,500	3,500	3,599	3,513	0.40	36	143K	501M
1397/05/06	3,499	3,499	3,499	3,499	0.0	21	64K	223M
1397/05/03	3,499	3,499	3,499	3,499	(0.6)	7	3K	12M
1397/05/01	3,520	3,520	3,520	3,520	(0.2)	24	207K	728M
1397/04/30	3,527	3,527	3,527	3,527	0.0	5	10K	35M
1397/04/27	3,501	3,501	3,739	3,527	(5.7)	8	29K	103M
1397/04/23	3,740	3,740	3,740	3,740	(6.45)	28	90K	337M
1397/04/16	3,998	3,998	3,998	3,998	0.0	1	255	1M
1397/04/11	3,998	3,998	3,998	3,998	(0.27)	1	335	1M
1397/04/06	4,009	4,009	4,009	4,009	0.0	3	710	3M
1397/04/04	4,000	4,000	4,100	4,009	3.59	38	51K	206M
1397/04/02	3,870	3,870	3,875	3,870	1.44	16	52K	202M
1397/03/30	3,800	3,800	3,870	3,815	0.39	15	79K	302M
1397/03/28	3,800	3,800	3,800	3,800	(1.81)	14	27K	104M
1397/03/23	3,870	3,870	3,870	3,870	0.0	6	7K	27M
1397/03/21	3,870	3,870	3,870	3,870	0.0	1	300	1M
1397/03/19	3,870	3,870	3,870	3,870	0.0	1	300	1M
1397/03/12	3,870	3,870	3,870	3,870	0.0	2	800	3M
1397/03/09	3,870	3,870	3,870	3,870	0.0	1	6K	24M
1397/03/07	3,870	3,870	3,870	3,870	2.65	9	22K	84M
1397/03/05	3,770	3,770	3,770	3,770	0.0	10	9K	33M
1397/03/02	3,770	3,770	3,770	3,770	0.03	10	46K	175M
1397/02/31	3,769	3,769	3,769	3,769	(0.42)	3	11K	41M
1397/02/29	3,785	3,785	3,785	3,785	(0.08)	5	13K	50M
1397/02/26	3,788	3,788	3,788	3,788	(2.85)	2	4K	15M
1397/02/24	3,899	3,899	3,899	3,899	0.0	2	560	2M
1397/02/22	3,899	3,899	3,899	3,899	(0.03)	1	500	2M
1397/02/17	3,900	3,900	3,900	3,900	0.0	1	265	1M
1397/02/15	3,900	3,900	3,900	3,900	0.18	1	1K	4M
1397/02/10	3,866	3,866	3,900	3,893	0.70	2	572	2M
1397/02/08	3,836	3,836	3,896	3,866	0.76	13	70K	271M
1397/02/05	3,838	3,837	3,838	3,837	(0.03)	4	4K	14M
1397/02/03	3,855	3,800	3,855	3,838	1.53	13	26K	99M
1397/02/01	3,780	3,780	3,780	3,780	0.0	22	265K	1B
1397/01/29	3,780	3,780	3,780	3,780	0.0	15	29K	111M
1397/01/20	3,780	3,780	3,780	3,780	0.0	16	36K	136M
1397/01/18	3,780	3,780	3,780	3,780	0.0	9	6K	24M
1397/01/15	3,780	3,780	3,780	3,780	0.0	29	111K	420M
1397/01/08	3,780	3,780	3,780	3,780	0.0	9	28K	106M
1397/01/06	3,780	3,780	3,780	3,780	0.0	12	46K	173M
1396/12/28	3,780	3,780	3,780	3,780	0.0	15	16K	61M
1396/12/26	3,780	3,780	3,780	3,780	0.0	2	765	3M
1396/12/23	3,780	3,780	3,780	3,780	(4.06)	22	50K	190M
1396/12/21	3,940	3,940	3,940	3,940	5.60	6	29K	113M
1396/12/19	3,702	3,702	3,950	3,731	(13.45)	29	73K	271M
1396/12/16	4,311	4,311	4,311	4,311	(0.32)	2	500	2M
1396/12/14	4,499	4,002	4,499	4,325	3.22	14	64K	276M
1396/12/12	4,190	4,190	4,190	4,190	3.71	11	9K	38M
1396/12/09	4,040	4,040	4,110	4,040	5.81	34	148K	598M
1396/12/07	3,800	3,800	4,000	3,818	(17.72)	63	249K	952M
1396/11/30	4,640	4,640	4,640	4,640	(1.04)	3	2K	10M
1396/11/28	4,689	4,689	4,689	4,689	0.0	3	12K	58M
1396/11/25	4,689	4,689	4,689	4,689	0.0	1	20K	94M
1396/11/23	4,689	4,689	4,689	4,689	0.0	7	61K	286M
1396/11/18	4,700	4,650	4,700	4,689	4.11	66	936K	4B
1396/11/16	4,504	4,504	4,504	4,504	1.05	9	21K	96M
1396/11/14	4,320	4,320	4,500	4,457	10.84	31	338K	2B
1396/11/11	3,986	3,986	4,310	4,021	0.88	5	24K	95M
1396/11/09	4,900	3,520	4,900	3,986	(22.95)	20	133K	530M
1396/11/07	5,887	5,000	5,887	5,173	(12.13)	27	154K	794M
1396/11/04	5,889	5,850	5,889	5,887	(0.03)	7	8K	48M
1396/10/25	6,039	6,039	6,039	6,039	0.0	7	10K	62M
1396/10/23	6,039	6,039	6,039	6,039	0.0	31	84K	510M
1396/10/20	6,252	5,999	6,252	6,039	(3.41)	15	73K	441M
1396/10/18	6,398	6,250	6,398	6,252	(2.48)	6	30K	189M
1396/10/16	6,411	6,411	6,411	6,411	0.0	4	4K	24M
1396/10/13	6,411	6,411	6,411	6,411	4.24	30	175K	1B
1396/10/11	6,150	6,150	6,150	6,150	0.0	13	63K	389M
1396/10/06	6,150	6,150	6,150	6,150	2.65	19	217K	1B
1396/10/04	5,989	5,989	6,150	5,991	(2.59)	27	243K	1B
1396/10/02	6,150	6,150	6,150	6,150	(1.05)	4	37K	231M
1396/09/29	6,215	6,215	6,215	6,215	3.34	10	59K	369M
1396/09/27	6,217	6,000	6,217	6,014	(3.27)	16	73K	439M
1396/09/25	6,215	6,215	6,400	6,217	0.03	14	88K	547M
1396/09/22	6,499	6,200	6,499	6,215	0.99	10	60K	371M
1396/09/20	6,150	6,150	6,200	6,154	0.07	14	122K	749M
1396/09/18	6,150	6,150	6,150	6,150	(5.14)	2	10K	62M
1396/09/13	6,483	6,483	6,483	6,483	0.0	34	207K	1B
1396/09/11	6,055	6,055	6,501	6,483	1.30	7	33K	213M
1396/09/08	6,400	6,400	6,400	6,400	(7.23)	5	24K	155M
1396/09/04	6,899	6,899	6,899	6,899	6.14	7	34K	234M
1396/09/01	6,500	6,500	6,500	6,500	0.0	3	15K	98M
1396/08/29	6,500	6,500	6,500	6,500	7.19	27	59K	382M
1396/08/27	5,990	5,990	6,250	6,064	1.24	27	247K	1B
1396/08/24	5,990	5,990	5,990	5,990	(2.6)	9	63K	378M
1396/08/22	6,150	6,150	6,150	6,150	0.0	3	2K	15M
1396/08/20	6,150	6,140	6,150	6,150	2.48	21	52K	322M
1396/08/17	6,001	6,000	6,001	6,001	0.0	34	122K	730M
1396/08/15	6,001	6,001	6,002	6,001	(11.75)	31	351K	2B
1396/08/13	6,800	6,800	6,800	6,800	0.0	4	3K	19M
1396/08/10	6,800	6,800	6,800	6,800	(2.87)	7	33K	224M
1396/08/08	7,350	7,000	7,350	7,001	(5.44)	7	32K	224M
1396/08/06	7,404	7,404	7,404	7,404	0.0	10	7K	50M
1396/08/03	7,351	7,351	7,600	7,404	1.19	20	140K	1B
1396/08/01	7,290	7,290	7,470	7,317	0.37	14	161K	1B
1396/07/29	7,200	7,200	7,500	7,290	1.25	24	139K	1B
1396/07/26	7,200	7,200	7,200	7,200	(9.35)	6	52K	376M
1396/07/24	7,980	7,200	7,980	7,943	13.47	52	170K	1B
1396/07/22	7,000	7,000	7,000	7,000	1.42	15	108K	753M
1396/07/19	6,900	6,900	7,000	6,902	0.09	63	409K	3B
1396/07/17	6,900	6,500	6,900	6,896	(0.06)	29	87K	597M
1396/07/15	6,900	6,900	6,900	6,900	2.10	8	171K	1B
1396/07/12	6,304	6,304	6,800	6,758	10.79	6	50K	338M
1396/07/10	6,100	6,100	6,190	6,100	3.01	36	215K	1B
1396/07/05	5,603	5,603	6,000	5,922	7.24	28	296K	2B
1396/07/03	5,499	5,499	5,602	5,522	0.42	19	174K	961M
1396/07/01	5,499	5,499	5,499	5,499	0.0	4	16K	87M
1396/06/29	5,500	5,499	5,500	5,499	(0.02)	7	32K	177M
1396/06/27	5,500	5,500	5,500	5,500	(4.3)	60	278K	2B
1396/06/25	5,747	5,747	5,747	5,747	0.0	5	3K	15M
1396/06/22	5,747	5,747	5,747	5,747	0.0	3	4K	26M
1396/06/15	5,741	5,741	5,997	5,747	0.10	47	210K	1B
1396/06/13	5,570	5,570	6,003	5,738	5.67	19	114K	655M
1396/06/11	5,400	5,400	5,555	5,430	6.68	12	42K	226M
1396/06/08	5,090	5,090	5,090	5,090	0.20	11	39K	196M
1396/06/06	5,080	5,080	5,080	5,080	(1.63)	91	439K	2B
1396/06/04	5,320	5,070	5,320	5,164	1.89	7	32K	165M
1396/06/01	5,060	5,060	5,113	5,068	1.10	23	111K	565M
1396/05/30	5,013	5,013	5,013	5,013	0.0	7	52K	260M
1396/05/28	5,012	5,012	5,100	5,013	6.66	28	150K	751M
1396/05/25	4,700	4,700	4,700	4,700	0.0	39	180K	846M
1396/05/23	4,700	4,700	4,700	4,700	0.0	56	254K	1B
1396/05/21	4,700	4,700	4,700	4,700	0.0	28	159K	749M
1396/05/18	4,700	4,700	4,700	4,700	0.0	46	251K	1B
1396/05/16	4,700	4,700	4,700	4,700	0.45	49	232K	1B
1396/05/11	4,670	4,670	4,700	4,679	0.19	47	281K	1B
1396/05/09	4,600	4,600	4,700	4,670	(2.2)	26	221K	1B
1396/05/07	4,775	4,775	4,775	4,775	0.0	18	100K	478M
1396/05/04	4,775	4,775	4,775	4,775	3.99	77	332K	2B
1396/05/02	4,311	4,311	4,726	4,592	10.38	26	176K	809M
1396/04/31	4,061	4,061	4,210	4,160	2.69	39	298K	1B
1396/04/28	4,050	4,050	4,060	4,051	0.02	19	69K	281M
1396/04/26	4,050	4,050	4,050	4,050	(7.95)	4	25K	101M
1396/04/24	4,400	4,400	4,400	4,400	0.0	25	96K	421M
1396/04/21	4,400	4,400	4,400	4,400	(4.33)	10	73K	321M
1396/04/19	4,599	4,590	4,599	4,599	(4.19)	95	387K	2B
1396/04/17	4,800	4,799	4,800	4,800	3.20	13	27K	130M
1396/04/14	4,650	4,650	4,670	4,651	5.70	110	455K	2B
1396/04/10	4,400	4,400	4,400	4,400	9.97	17	92K	403M
1396/03/27	4,001	4,001	4,001	4,001	5.29	10	40K	162M
1396/03/22	3,800	3,800	3,800	3,800	7.53	65	293K	1B
1396/03/20	3,489	3,489	3,620	3,534	8.81	51	131K	465M
1396/03/17	3,202	3,202	3,301	3,248	13.13	32	154K	500M
1396/03/10	2,871	2,871	2,871	2,871	7.65	10	55K	158M
1396/03/03	2,667	2,667	2,667	2,667	0.04	19	76K	203M
1396/03/01	2,600	2,600	2,803	2,666	111.59	15	123K	328M
1396/02/06	1,260	1,260	1,260	1,260	26.00	16	160K	202M