Name: مهندسی و ساختمان صنایع نفت
Creator: حال و هوا

جدول آخرین قیمت و نمودار
مهندسی و ساختمان صنایع نفت
شساخت(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/02	21,780	21,780	21,780	21,780	2.98	257	8M	176B
1405/06/01	21,150	21,150	21,150	21,150	2.97	110	3M	72B
1405/05/17	26,540	26,540	26,540	26,540	2.99	98	2M	54B
1405/05/14	25,770	25,770	25,770	25,770	3.00	73	1M	34B
1405/05/13	25,030	24,880	25,050	25,020	2.84	126	2M	52B
1405/05/12	25,030	24,880	25,050	25,020	2.84	126	2M	52B
1405/05/11	25,540	24,160	25,550	24,330	(2.29)	561	6M	156B
1405/05/10	26,090	24,870	26,190	24,900	(2.85)	404	6M	143B
1405/05/07	24,220	24,220	25,700	25,630	2.68	395	6M	142B
1405/05/06	24,970	24,730	24,980	24,960	2.89	225	2M	57B
1405/05/05	24,320	23,890	24,320	24,260	2.71	352	7M	162B
1405/05/04	23,120	23,120	23,630	23,620	2.92	346	7M	161B
1405/05/03	23,260	22,060	23,260	22,950	1.59	716	15M	340B
1405/04/31	22,590	22,590	22,590	22,590	2.96	66	1M	25B
1405/04/30	21,940	21,940	21,940	21,940	2.96	61	1M	22B
1405/04/29	21,310	21,310	21,310	21,310	3.00	71	2M	50B
1405/04/28	20,600	20,600	21,690	20,690	(2.54)	725	15M	313B
1405/04/27	21,230	21,230	21,240	21,230	(2.97)	93	2M	36B
1405/04/24	21,800	21,450	22,030	21,880	2.29	641	12M	257B
1405/04/23	21,420	21,100	21,420	21,390	2.84	393	11M	231B
1405/04/22	20,530	20,530	21,580	20,800	(1.7)	1,047	25M	529B
1405/04/21	21,130	21,130	21,760	21,160	(2.85)	449	11M	232B
1405/04/20	21,790	21,210	21,790	21,780	2.93	644	20M	440B
1405/04/17	21,170	20,700	21,170	21,160	2.92	954	30M	626B
1405/04/16	20,560	20,560	20,560	20,560	2.95	143	6M	120B
1405/04/15	19,970	19,970	19,970	19,970	2.99	267	11M	218B
1405/04/14	19,970	19,970	19,970	19,970	2.99	267	11M	218B
1405/04/13	19,970	19,970	19,970	19,970	2.99	267	11M	218B
1405/04/10	19,970	19,970	19,970	19,970	2.99	267	11M	218B
1405/04/09	19,390	19,390	19,390	19,390	2.97	241	11M	221B
1405/04/08	18,830	18,830	18,830	18,830	2.95	46	2M	30B
1405/04/07	18,290	18,290	18,290	18,290	2.98	110	4M	80B
1405/04/06	17,760	17,760	17,760	17,760	2.96	95	6M	112B
1405/04/03	17,250	17,250	17,250	17,250	2.99	78	4M	70B
1405/04/01	16,750	16,750	16,750	16,750	2.95	45	2M	38B
1405/03/31	16,270	16,270	16,270	16,270	2.97	55	2M	35B
1405/03/30	15,800	15,800	15,800	15,800	3.00	47	1M	21B
1405/03/27	15,340	15,340	15,340	15,340	2.95	30	861K	13B
1405/03/26	15,190	14,310	15,190	14,900	1.02	295	6M	94B
1405/03/25	14,750	14,750	14,750	14,750	2.93	71	1M	19B
1405/03/24	14,330	14,320	14,330	14,330	2.95	96	3M	38B
1405/03/23	13,920	13,920	13,920	13,920	2.96	44	840K	12B
1405/03/20	13,520	13,520	13,520	13,520	2.97	59	1M	16B
1405/03/19	13,130	13,130	13,130	13,130	2.98	39	898K	12B
1405/03/18	12,740	12,740	13,450	12,750	(2.89)	117	2M	28B
1405/03/17	13,050	13,040	13,160	13,130	2.74	107	2M	25B
1405/03/16	12,780	12,770	12,780	12,780	2.98	122	3M	41B
1405/03/13	12,410	12,410	12,410	12,410	2.99	78	2M	28B
1405/03/12	12,170	11,470	12,170	12,050	1.95	171	5M	61B
1405/03/11	11,850	11,500	11,850	11,820	2.69	138	5M	58B
1405/03/10	11,510	11,510	11,510	11,510	2.95	25	809K	9B
1405/03/09	11,180	11,180	11,180	11,180	2.95	32	794K	9B
1405/03/06	10,900	10,710	10,900	10,860	2.55	35	1M	12B
1405/03/05	10,900	10,710	10,900	10,860	2.55	35	1M	12B
1405/03/04	10,580	10,430	10,600	10,590	2.82	70	1M	15B
1405/03/03	10,310	10,200	10,310	10,300	2.90	80	3M	27B
1405/03/02	9,500	9,500	10,020	10,010	2.88	69	2M	16B
1405/02/30	9,800	9,550	9,960	9,730	0.62	40	406K	4B
1404/12/09	9,600	9,410	9,600	9,650	(0.21)	10	137K	1B
1404/12/06	9,660	9,660	9,930	9,670	(2.81)	98	1M	13B
1404/12/05	9,960	9,950	9,960	9,950	(2.93)	54	1M	11B
1404/12/04	10,230	10,230	10,630	10,250	(2.75)	98	2M	21B
1404/12/03	10,540	10,540	10,540	10,540	(2.95)	22	825K	9B
1404/12/02	10,860	10,860	10,860	10,860	(2.95)	28	844K	9B
1404/11/29	11,280	10,970	11,280	11,190	2.10	136	1M	13B
1404/11/28	10,970	10,870	10,970	10,960	2.81	70	2M	18B
1404/11/27	10,500	10,500	10,680	10,660	2.80	122	2M	20B
1404/11/26	10,380	10,230	10,380	10,370	2.88	202	5M	57B
1404/11/25	10,080	10,080	10,080	10,080	2.96	32	833K	8B
1404/11/21	9,750	9,510	10,080	9,790	0.0	78	825K	8B
1404/11/20	9,880	9,780	9,880	9,790	(2.88)	31	793K	8B
1404/11/19	10,010	9,910	10,370	10,080	(1.27)	65	748K	8B
1404/11/18	10,100	10,100	10,210	10,210	2.92	44	977K	10B
1404/11/14	10,010	9,850	10,340	9,920	(2.27)	38	624K	6B
1404/11/13	10,220	10,010	10,220	10,150	2.11	13	53K	541M
1404/11/12	9,540	9,540	10,110	9,940	1.22	41	429K	4B
1404/11/11	9,820	9,810	10,000	9,820	(2.87)	57	1M	11B
1404/11/08	10,040	10,040	10,480	10,110	(2.32)	79	2M	20B
1404/11/07	10,350	10,350	10,350	10,350	(3.0)	17	767K	8B
1404/11/06	10,670	10,670	10,670	10,670	(3.0)	21	767K	8B
1404/11/05	11,000	11,000	11,000	11,000	(3.0)	27	1M	12B
1404/11/04	11,690	11,300	11,690	11,340	(2.58)	66	926K	10B
1404/11/01	11,630	11,630	11,640	11,640	2.92	82	2M	26B
1404/10/30	11,300	11,290	11,310	11,310	2.91	56	1M	14B
1404/10/29	10,910	10,910	10,990	10,990	3.00	118	3M	30B
1404/10/28	10,340	10,340	10,740	10,670	2.30	119	825K	9B
1404/10/24	10,470	10,430	10,760	10,430	(2.98)	53	1M	11B
1404/10/23	10,650	10,450	10,800	10,750	2.48	58	537K	6B
1404/10/22	10,710	10,420	10,750	10,490	(0.85)	54	914K	10B
1404/10/21	10,540	10,540	10,900	10,580	(2.58)	71	1M	14B
1404/10/20	10,860	10,860	10,860	10,860	(2.95)	29	979K	11B
1404/10/17	11,420	10,770	11,420	11,190	0.90	96	2M	28B
1404/10/16	11,000	10,880	11,110	11,090	2.78	115	4M	40B
1404/10/15	10,790	10,790	10,790	10,790	2.96	69	3M	33B
1404/10/14	10,770	10,450	10,780	10,480	(2.69)	98	2M	19B
1404/10/10	10,360	10,320	10,940	10,770	1.32	171	3M	29B
1404/10/09	10,630	10,630	10,640	10,630	(2.92)	78	2M	23B
1404/10/08	10,890	10,890	11,220	10,950	(2.41)	96	2M	18B
1404/10/07	11,020	11,020	11,450	11,220	(1.23)	151	2M	22B
1404/10/06	11,770	11,100	11,780	11,360	(0.7)	180	4M	41B
1404/10/03	11,440	11,270	11,470	11,440	2.69	185	3M	30B
1404/10/02	11,100	10,840	11,150	11,140	2.86	185	3M	38B
1404/10/01	10,740	10,720	10,840	10,830	2.85	165	3M	32B
1404/09/30	10,530	10,250	10,530	10,530	2.93	202	5M	50B
1404/09/29	10,230	10,230	10,230	10,230	2.92	52	1M	12B
1404/09/26	9,710	9,560	9,990	9,940	2.47	172	4M	38B
1404/09/25	9,670	9,520	9,850	9,700	0.0	75	881K	9B
1404/09/24	9,740	9,690	9,860	9,700	(2.81)	244	7M	65B
1404/09/23	10,240	9,920	10,300	9,980	(2.35)	166	3M	30B
1404/09/22	10,250	9,860	10,250	10,220	2.61	382	12M	124B
1404/09/19	9,960	9,960	9,960	9,960	3.00	42	2M	16B
1404/09/18	9,670	9,670	9,670	9,670	2.98	44	2M	21B
1404/09/17	9,390	9,390	9,390	9,390	2.96	38	2M	17B
1404/09/16	9,120	9,120	9,120	9,120	2.93	39	1M	11B
1404/09/15	8,770	8,760	8,880	8,860	2.67	83	908K	8B
1404/09/12	8,600	8,520	8,740	8,630	1.29	24	147K	1B
1404/09/11	8,490	8,340	8,550	8,520	2.53	41	285K	2B
1404/09/10	8,130	8,130	8,410	8,310	1.59	35	641K	5B
1404/09/09	8,120	8,120	8,410	8,180	(2.27)	59	495K	4B
1404/09/08	8,630	8,320	8,640	8,370	(2.33)	37	433K	4B
1404/09/05	8,610	8,560	8,650	8,570	(2.83)	56	1M	10B
1404/09/04	9,060	8,570	9,070	8,820	0.0	81	1M	10B
1404/09/02	8,600	8,530	8,960	8,820	1.03	57	714K	6B
1404/09/01	8,730	8,650	8,730	8,730	2.95	101	2M	14B
1404/08/28	8,400	8,320	8,560	8,480	1.92	62	645K	5B
1404/08/27	8,340	8,150	8,340	8,320	2.72	106	2M	13B
1404/08/26	8,100	8,100	8,100	8,100	2.92	71	3M	21B
1404/08/25	8,080	7,780	8,080	7,870	(1.5)	41	304K	2B
1404/08/24	8,000	7,810	8,130	7,990	0.88	34	186K	1B
1404/08/21	7,950	7,750	7,980	7,920	2.06	34	367K	3B
1404/08/20	7,880	7,650	7,900	7,760	0.78	29	161K	1B
1404/08/19	7,490	7,490	7,810	7,700	(0.13)	26	148K	1B
1404/08/18	7,750	7,710	7,750	7,710	(2.9)	34	875K	7B
1404/08/17	8,090	7,810	8,100	7,940	(0.63)	42	240K	2B
1404/08/14	8,330	7,950	8,340	7,990	(2.44)	93	2M	14B
1404/08/13	8,170	8,080	8,190	8,190	2.89	113	3M	26B
1404/08/12	7,960	7,900	7,960	7,960	2.98	57	1M	11B
1404/08/11	7,430	7,370	7,810	7,730	1.84	74	2M	12B
1404/08/10	7,890	7,580	7,890	7,590	(2.82)	45	889K	7B
1404/08/07	7,820	7,730	7,990	7,810	(1.88)	58	950K	7B
1404/08/06	8,000	7,920	8,200	7,960	(2.45)	96	2M	15B
1404/08/05	8,380	8,010	8,380	8,160	(0.12)	42	320K	3B
1404/08/04	8,350	8,100	8,370	8,170	0.12	33	175K	1B
1404/08/03	8,160	8,100	8,160	8,160	2.90	93	2M	18B
1404/07/30	7,900	7,800	7,970	7,930	2.45	84	1M	10B
1404/07/29	7,550	7,550	7,880	7,740	0.65	48	565K	4B
1404/07/28	7,990	7,580	8,040	7,690	(1.54)	87	1M	9B
1404/07/27	7,800	7,690	7,820	7,810	2.76	72	3M	20B
1404/07/26	7,600	7,360	7,620	7,600	2.70	68	1M	11B
1404/07/23	7,410	7,330	7,420	7,400	2.64	57	761K	6B
1404/07/22	7,170	7,120	7,220	7,210	2.85	81	2M	12B
1404/07/21	7,050	6,780	7,050	7,010	2.34	109	2M	17B
1404/07/20	6,850	6,850	6,850	6,850	2.85	21	865K	6B
1404/07/19	6,660	6,620	6,660	6,660	2.94	61	1M	8B
1404/07/16	6,530	6,400	6,550	6,470	0.0	17	106K	687M
1404/07/15	6,380	6,370	6,500	6,470	(1.37)	52	1M	9B
1404/07/14	6,410	6,400	6,600	6,560	(0.46)	47	614K	4B
1404/07/13	6,690	6,420	6,690	6,590	(0.3)	26	424K	3B
1404/07/12	6,460	6,460	6,770	6,610	(0.6)	54	919K	6B
1404/07/09	6,460	6,460	6,460	6,650	0.0	6	55K	357M
1404/07/08	6,490	6,490	6,520	6,650	(0.6)	17	546K	4B
1404/07/07	6,850	6,710	6,870	6,690	0.30	26	470K	3B
1404/07/06	6,830	6,680	6,840	6,670	0.30	27	367K	3B
1404/07/05	6,460	6,460	6,770	6,650	0.0	20	78K	518M
1404/07/02	6,490	6,470	6,490	6,650	(0.15)	15	89K	580M
1404/07/01	6,490	6,480	6,500	6,660	(0.3)	13	312K	2B
1404/06/31	6,700	6,500	6,700	6,680	(0.15)	13	209K	1B
1404/06/30	6,510	6,510	6,510	6,690	(0.3)	25	350K	2B
1404/06/29	6,510	6,510	6,510	6,710	0.0	2	40K	262M
1404/06/24	6,600	6,600	6,680	6,710	(1.32)	64	2M	10B
1404/06/23	6,630	6,630	6,750	6,800	(0.29)	38	374K	2B
1404/06/22	6,750	6,740	6,750	6,820	(1.73)	60	2M	12B
1404/06/18	6,900	6,860	6,900	6,940	(1.84)	63	2M	13B
1404/06/17	7,070	7,070	7,070	7,070	(4.97)	44	935K	7B
1404/06/16	7,220	7,220	7,220	7,440	0.0	1	3K	25M
1404/06/15	7,220	7,220	7,220	7,440	0.0	1	55K	399M
1404/06/12	7,220	7,220	7,220	7,440	0.0	5	31K	224M
1404/06/11	7,220	7,220	7,220	7,440	0.0	6	48K	346M
1404/06/09	7,230	7,230	7,230	7,440	(0.13)	8	76K	550M
1404/06/08	7,450	7,450	7,450	7,450	(4.97)	3	24K	179M
1404/06/05	7,610	7,610	7,610	7,840	0.0	2	55K	420M
1404/06/04	7,610	7,610	7,610	7,840	0.0	2	16K	118M
1404/05/29	7,610	7,610	7,610	7,840	0.0	1	9K	66M
1404/05/28	7,610	7,610	7,610	7,840	0.0	2	14K	103M
1404/05/12	8,140	8,140	8,140	8,390	0.0	6	53K	433M
1404/05/08	7,980	7,980	7,980	8,390	0.0	6	30K	237M
1404/05/06	8,140	8,140	8,140	8,390	0.0	2	16K	132M
1404/05/04	8,140	8,140	8,140	8,390	0.0	1	1K	8M
1404/05/01	8,140	8,140	8,140	8,390	0.0	4	6K	51M
1404/04/31	8,160	8,160	8,170	8,390	(0.24)	21	189K	2B
1404/04/30	8,210	8,210	8,220	8,410	(0.59)	33	594K	5B
1404/04/29	8,210	8,210	8,210	8,460	0.0	12	44K	359M
1404/04/28	8,250	8,250	8,250	8,460	(0.47)	27	459K	4B
1404/04/25	8,260	8,260	8,260	8,500	(0.12)	5	72K	592M
1404/04/24	8,260	8,260	8,260	8,510	0.0	1	23K	186M
1404/04/23	8,270	8,270	8,270	8,510	(0.12)	7	144K	1B
1404/04/22	8,280	8,280	8,280	8,520	(0.12)	7	175K	1B
1404/04/21	8,370	8,370	8,370	8,530	(1.04)	33	1M	9B
1404/04/18	8,370	8,370	8,370	8,620	0.0	3	35K	294M
1404/04/17	8,410	8,410	8,430	8,620	(0.46)	19	434K	4B
1404/04/16	8,570	8,570	8,620	8,660	(3.99)	77	2M	21B
1404/04/11	8,760	8,760	8,760	9,020	(0.11)	5	88K	768M
1404/04/10	8,760	8,760	8,760	9,030	0.0	3	34K	300M
1404/04/09	8,790	8,790	8,790	9,030	(0.33)	12	328K	3B
1404/04/08	8,790	8,790	8,790	9,060	0.0	2	23K	198M
1404/04/07	8,800	8,800	8,800	9,060	(0.11)	6	102K	897M
1404/03/21	8,880	8,880	8,880	9,070	(0.87)	36	855K	8B
1404/03/20	8,930	8,920	8,950	9,150	(0.44)	21	398K	4B
1404/03/19	9,010	9,010	9,010	9,190	(0.97)	31	1M	9B
1404/03/18	9,050	9,050	9,140	9,280	(0.43)	24	451K	4B
1404/03/17	9,090	9,080	9,210	9,320	(0.43)	25	418K	4B
1404/03/13	9,200	9,110	9,300	9,360	(0.32)	44	357K	3B
1404/03/12	9,240	9,180	9,510	9,390	(0.32)	34	805K	8B
1404/03/11	9,710	9,160	9,710	9,420	(0.21)	51	668K	6B
1404/03/10	9,600	9,440	9,600	9,440	1.18	86	1M	12B
1404/03/07	9,280	9,030	9,450	9,330	1.63	137	2M	18B
1404/03/06	9,000	8,960	9,270	9,180	(0.54)	50	686K	6B
1404/03/05	9,180	8,990	9,390	9,230	(0.11)	33	283K	3B
1404/03/04	9,290	9,010	9,290	9,240	(0.43)	35	486K	4B
1404/03/03	9,500	9,050	9,500	9,280	(0.22)	52	472K	4B
1404/02/31	9,170	9,170	9,390	9,300	(1.59)	114	2M	16B
1404/02/30	9,570	9,030	9,570	9,450	1.61	217	4M	36B
1404/02/29	9,300	9,270	9,300	9,300	2.99	87	3M	29B
1404/02/28	9,040	9,030	9,070	9,030	2.50	101	3M	23B
1404/02/27	8,830	8,550	8,830	8,810	2.68	255	5M	48B
1404/02/24	8,700	8,700	8,700	8,580	1.54	48	2M	14B
1404/02/23	8,610	8,610	8,610	8,450	1.08	51	1M	9B
1404/02/22	8,490	8,490	8,490	8,360	1.33	49	1M	11B
1404/02/21	8,410	8,410	8,410	8,250	0.98	45	1M	8B
1404/02/20	8,220	8,220	8,220	8,170	2.25	72	2M	19B
1404/02/17	8,190	8,190	8,190	7,990	0.38	35	426K	3B
1404/02/16	8,120	8,120	8,120	7,960	0.89	34	945K	8B
1404/02/15	8,020	8,020	8,020	7,890	1.28	25	1M	10B
1404/02/14	8,010	8,010	8,010	7,790	0.13	17	186K	1B
1404/02/13	7,980	7,980	7,980	7,780	0.39	36	334K	3B
1404/02/10	7,940	7,940	7,940	7,750	0.52	39	577K	5B
1404/02/09	7,550	7,420	7,840	7,710	1.18	138	2M	14B
1404/02/08	7,800	7,510	7,800	7,620	0.26	53	527K	4B
1404/02/07	7,440	7,440	7,680	7,600	(0.91)	63	953K	7B
1404/02/06	7,600	7,500	7,660	7,670	(0.78)	85	1M	10B
1404/02/03	7,560	7,540	7,640	7,730	(0.51)	61	558K	4B
1404/02/02	7,730	7,650	7,950	7,770	(1.4)	116	2M	12B
1404/02/01	8,240	7,780	8,260	7,880	(1.75)	221	3M	27B
1404/01/31	8,020	7,780	8,060	8,020	2.43	157	3M	28B
1404/01/30	8,190	7,820	8,190	7,830	(2.85)	269	7M	55B
1404/01/27	8,100	7,860	8,180	8,060	(0.49)	76	787K	6B
1404/01/24	8,090	8,090	8,280	8,100	(2.88)	278	5M	36B
1404/01/23	8,110	8,110	8,110	8,340	(0.24)	10	187K	2B
1404/01/20	8,110	8,110	8,110	8,360	0.0	2	29K	233M
1404/01/19	8,120	8,120	8,120	8,360	(0.12)	14	159K	1B
1404/01/18	7,980	7,980	7,980	8,370	(0.24)	18	150K	1B
1404/01/17	8,140	8,140	8,140	8,390	0.0	2	23K	184M
1404/01/16	8,140	8,140	8,140	8,390	0.0	3	41K	330M
1404/01/10	8,160	8,160	8,160	8,390	(0.24)	12	215K	2B
1404/01/09	8,180	8,180	8,180	8,410	(0.24)	9	187K	2B
1404/01/06	8,190	8,190	8,190	8,430	(0.12)	8	111K	912M
1404/01/05	8,220	8,220	8,220	8,440	(0.35)	18	374K	3B
1403/12/28	8,230	8,230	8,230	8,470	(0.12)	3	68K	556M
1403/12/27	8,230	8,230	8,230	8,480	0.0	4	47K	386M
1403/12/26	8,240	8,240	8,240	8,480	(0.12)	19	180K	1B
1403/12/25	8,290	8,290	8,360	8,490	(0.59)	61	592K	5B
1403/12/22	8,350	8,310	8,350	8,540	(0.23)	35	236K	2B
1403/12/21	8,390	8,380	8,790	8,560	(0.81)	81	2M	19B
1403/12/20	8,590	8,590	8,630	8,630	(2.49)	86	3M	22B
1403/12/19	8,590	8,590	8,590	8,850	0.0	3	40K	343M
1403/12/18	8,440	8,440	8,440	8,850	(0.34)	15	228K	2B
1403/12/15	8,620	8,620	8,620	8,880	0.0	1	23K	195M
1403/12/14	8,630	8,630	8,630	8,880	(0.11)	15	135K	1B
1403/12/13	8,640	8,640	8,640	8,890	(0.11)	6	85K	737M
1403/12/12	8,650	8,650	8,650	8,900	(0.11)	11	166K	1B
1403/12/11	8,660	8,660	8,660	8,910	(0.11)	7	71K	617M
1403/12/08	8,700	8,700	8,710	8,920	(0.45)	36	473K	4B
1403/12/07	9,190	8,750	9,270	8,960	(0.67)	83	783K	7B
1403/12/06	8,820	8,820	9,090	9,020	(0.77)	110	1M	9B
1403/12/05	8,910	8,910	8,970	9,090	(0.98)	86	994K	9B
1403/12/04	8,930	8,930	8,930	9,180	(0.22)	11	200K	2B
1403/12/01	9,310	9,030	9,310	9,200	(1.08)	35	1M	10B
1403/11/30	9,380	9,040	9,380	9,300	(0.11)	55	361K	3B
1403/11/29	9,090	9,090	9,430	9,310	(0.64)	59	730K	7B
1403/11/28	9,190	9,190	9,380	9,370	(1.06)	88	1M	10B
1403/11/27	9,790	9,410	9,790	9,470	(2.37)	130	3M	25B
1403/11/23	9,760	9,400	9,760	9,700	2.32	313	7M	67B
1403/11/21	9,500	9,280	9,500	9,480	2.71	206	6M	53B
1403/11/17	9,350	9,320	9,370	9,230	1.43	97	2M	14B
1403/11/16	9,000	9,000	9,270	9,100	1.11	96	1M	11B
1403/11/15	8,980	8,790	9,110	9,000	0.22	105	1M	13B
1403/11/14	8,700	8,700	9,190	8,980	0.56	141	2M	19B
1403/11/13	9,410	8,920	9,410	8,930	(2.83)	295	6M	56B
1403/11/10	9,010	9,010	9,200	9,190	2.80	247	4M	38B
1403/11/08	8,820	8,660	8,980	8,940	2.52	310	3M	28B
1403/11/07	8,710	8,700	8,760	8,720	2.47	246	3M	22B
1403/11/06	8,550	8,260	8,670	8,510	1.07	119	2M	17B
1403/11/03	8,500	8,340	8,580	8,420	0.0	54	389K	3B
1403/11/02	8,260	8,180	8,620	8,420	(0.12)	65	443K	4B
1403/11/01	8,600	8,220	8,680	8,430	(0.35)	49	613K	5B
1403/10/30	8,570	8,310	8,590	8,460	(0.12)	72	541K	5B
1403/10/29	8,290	8,250	8,560	8,470	(0.35)	66	459K	4B
1403/10/26	8,360	8,340	8,600	8,500	(0.82)	93	1M	12B
1403/10/24	8,500	8,400	8,900	8,570	(0.92)	160	2M	19B
1403/10/23	8,800	8,650	8,800	8,650	(2.92)	114	3M	26B
1403/10/22	9,180	8,660	9,180	8,910	(0.11)	245	2M	15B
1403/10/19	8,700	8,700	8,930	8,920	2.88	217	3M	30B
1403/10/18	8,590	8,590	8,670	8,670	2.97	154	3M	26B
1403/10/17	8,380	8,380	8,590	8,420	0.12	56	376K	3B
1403/10/16	8,180	8,180	8,540	8,410	0.24	97	1M	10B
1403/10/15	8,390	8,360	8,570	8,390	0.72	119	1M	10B
1403/10/12	8,200	8,140	8,430	8,330	(0.6)	98	1M	8B
1403/10/11	8,460	8,240	8,460	8,380	(1.3)	107	2M	13B
1403/10/10	8,330	8,300	8,450	8,490	(0.7)	103	1M	9B
1403/10/09	8,770	8,330	8,770	8,550	(0.23)	146	1M	12B
1403/10/08	8,310	8,310	8,570	8,570	2.88	163	4M	33B
1403/10/05	8,400	8,320	8,520	8,330	0.48	165	2M	13B
1403/10/04	8,120	8,120	8,440	8,290	1.10	171	2M	15B
1403/10/03	8,250	8,060	8,250	8,200	(0.24)	85	1M	9B
1403/10/02	8,410	8,110	8,410	8,220	(1.67)	156	2M	16B
1403/10/01	8,430	8,330	8,430	8,360	2.08	107	2M	20B
1403/09/28	8,180	8,180	8,380	8,190	(2.85)	192	3M	28B
1403/09/27	8,320	8,310	8,480	8,430	(1.52)	142	2M	14B
1403/09/26	8,760	8,450	8,850	8,560	(1.72)	252	4M	31B
1403/09/25	8,560	8,560	8,870	8,710	0.93	197	4M	32B
1403/09/24	8,570	8,500	8,660	8,630	2.62	322	6M	52B
1403/09/21	8,410	8,260	8,650	8,410	(1.18)	232	3M	22B
1403/09/20	8,580	8,430	8,810	8,510	(2.07)	257	3M	27B
1403/09/19	8,660	8,660	9,050	8,690	(2.58)	571	11M	96B
1403/09/18	8,690	8,690	8,690	8,920	(0.34)	17	360K	3B
1403/09/17	8,930	8,740	9,050	8,950	(0.67)	55	744K	7B
1403/09/14	8,780	8,770	9,190	9,010	(0.22)	139	2M	15B
1403/09/13	9,300	8,840	9,310	9,030	(0.88)	180	3M	25B
1403/09/12	9,170	9,020	9,280	9,110	0.77	277	5M	48B
1403/09/11	8,890	8,820	9,270	9,040	0.22	59	843K	8B
1403/09/10	9,100	8,650	9,170	9,020	1.23	206	4M	38B
1403/09/07	8,940	8,490	9,010	8,910	1.83	224	6M	52B
1403/09/06	8,950	8,550	8,960	8,750	0.57	120	2M	21B
1403/09/05	8,700	8,500	8,730	8,700	2.59	128	3M	25B
1403/09/04	8,540	8,350	8,560	8,480	1.92	189	2M	20B
1403/09/03	8,350	8,090	8,480	8,320	0.73	162	2M	19B
1403/08/30	8,480	8,110	8,480	8,260	(1.2)	107	2M	14B
1403/08/29	8,390	8,260	8,400	8,360	2.45	244	4M	33B
1403/08/28	8,270	8,000	8,300	8,160	1.24	251	9M	70B
1403/08/27	7,960	7,760	8,210	8,060	1.00	222	3M	22B
1403/08/26	7,760	7,760	8,240	7,980	(0.25)	222	4M	32B
1403/08/23	7,800	7,800	7,800	8,000	(0.5)	31	458K	4B
1403/08/22	8,000	7,900	8,170	8,040	(1.23)	72	1M	11B
1403/08/21	7,990	7,870	8,320	8,140	0.74	358	6M	46B
1403/08/20	8,050	8,050	8,240	8,080	(4.6)	539	10M	84B
1403/08/19	8,230	8,230	8,230	8,470	(0.12)	8	158K	1B
1403/08/16	8,230	8,230	8,230	8,480	0.0	1	6K	50M
1403/08/15	8,240	8,240	8,240	8,480	(0.12)	3	127K	1B
1403/08/14	8,240	8,240	8,240	8,490	0.0	3	22K	185M
1403/08/13	8,240	8,240	8,240	8,490	0.0	1	6K	51M
1403/08/02	8,240	8,240	8,240	8,490	0.0	2	16K	132M
1403/08/01	8,240	8,240	8,240	8,490	0.0	4	49K	400M
1403/07/30	8,240	8,240	8,240	8,490	0.0	5	36K	300M
1403/07/29	8,240	8,240	8,240	8,490	0.0	3	36K	294M
1403/07/28	8,240	8,240	8,240	8,490	0.0	3	32K	264M
1403/07/25	8,310	8,310	8,310	8,490	(0.82)	18	834K	7B
1403/07/24	8,340	8,340	8,340	8,560	(0.35)	12	400K	3B
1403/07/23	8,590	8,590	8,590	8,590	(2.94)	67	3M	27B
1403/07/22	8,850	8,850	8,860	8,850	(2.96)	289	15M	128B
1403/07/21	9,120	9,120	9,120	9,120	(2.98)	19	595K	5B
1403/07/10	9,400	9,400	9,400	9,400	(0.95)	1	23K	212M
1403/07/09	9,490	9,490	9,490	9,490	(0.94)	1	23K	214M
1403/07/08	9,580	9,580	9,580	9,580	(0.93)	2	11K	102M
1403/07/04	9,670	9,670	9,670	9,670	(2.91)	18	355K	3B
1403/07/02	9,960	9,960	9,960	9,960	(2.92)	23	304K	3B
1403/07/01	10,260	10,260	10,260	10,260	(2.93)	22	405K	4B
1403/06/28	10,570	10,570	10,570	10,570	(2.94)	17	212K	2B
1403/06/27	10,890	10,890	10,890	10,890	(2.94)	14	245K	3B
1403/06/26	11,220	11,220	11,220	11,220	(2.94)	10	144K	2B
1403/06/25	11,560	11,560	11,560	11,560	(2.94)	7	122K	1B
1403/06/24	11,910	11,910	11,910	11,910	(2.93)	10	146K	2B
1403/06/21	12,270	12,270	12,270	12,270	(2.93)	13	242K	3B
1403/06/20	12,640	12,640	12,640	12,640	(2.99)	10	417K	5B
1403/06/13	12,770	12,770	12,770	13,030	0.0	2	22K	287M
1403/06/11	12,520	12,520	12,520	13,030	(0.08)	3	41K	508M
1403/06/07	12,780	12,780	12,780	13,040	0.0	2	50K	639M
1403/06/03	12,780	12,780	12,780	13,040	0.0	3	34K	435M
1403/05/30	12,780	12,780	12,780	13,040	0.0	3	36K	463M
1403/05/29	12,780	12,780	12,780	13,040	0.0	5	50K	639M
1403/05/28	12,780	12,780	12,780	13,040	0.0	5	50K	639M
1403/05/27	12,780	12,780	12,780	13,040	0.0	3	40K	511M
1403/05/24	12,920	12,920	12,920	13,040	(0.08)	10	139K	2B
1403/05/16	12,920	12,920	12,920	13,050	0.0	2	61K	795M
1403/04/23	12,950	12,950	12,950	13,350	0.0	2	20K	259M
1403/04/19	12,710	12,710	12,710	13,350	(0.15)	6	90K	1B
1403/04/17	12,970	12,970	12,970	13,370	0.0	1	5K	65M
1403/04/16	12,980	12,980	12,980	13,370	(0.07)	5	57K	743M
1403/04/13	12,990	12,990	12,990	13,380	(0.07)	4	64K	826M
1403/04/11	12,740	12,740	12,740	13,390	(0.15)	3	67K	860M
1403/04/09	13,010	13,010	13,010	13,410	0.0	1	4K	50M
1403/04/04	13,150	13,150	13,150	13,410	0.0	2	15K	197M
1403/04/03	13,150	13,150	13,150	13,410	0.0	1	10K	132M
1403/03/22	13,450	13,150	13,590	13,410	0.0	10	52K	695M
1403/03/21	13,180	13,180	13,590	13,410	(0.22)	39	309K	4B
1403/03/20	13,180	13,180	13,180	13,440	0.0	2	20K	264M
1403/03/19	13,660	13,660	13,660	13,440	0.0	1	4K	55M
1403/03/09	13,190	13,190	13,450	13,440	(0.07)	25	80K	1B
1403/03/08	13,190	13,190	13,700	13,450	0.0	8	58K	761M
1403/03/01	13,190	13,190	13,190	13,450	0.0	5	10K	132M
1403/02/30	13,060	13,060	13,060	13,450	0.0	3	8K	101M
1403/02/29	13,060	13,060	13,060	13,450	(0.07)	7	47K	617M
1403/02/26	13,060	13,060	13,060	13,460	0.0	2	4K	56M
1403/02/24	13,100	13,100	13,150	13,460	(0.3)	27	308K	4B
1403/02/22	13,110	13,110	13,110	13,500	(0.07)	3	38K	504M
1403/02/19	13,120	13,120	13,130	13,510	(0.07)	5	40K	528M
1403/02/18	13,150	13,150	13,200	13,520	(0.22)	27	255K	3B
1403/02/17	13,170	13,160	13,170	13,550	(0.07)	16	60K	785M
1403/02/16	13,170	13,170	13,350	13,560	(0.07)	12	64K	839M
1403/02/12	13,180	13,180	13,190	13,570	(0.07)	20	82K	1B
1403/02/11	13,190	13,190	13,250	13,580	(0.07)	14	49K	644M
1403/02/10	13,220	13,220	13,560	13,590	(0.22)	32	218K	3B
1403/02/09	13,260	13,240	13,260	13,620	(0.15)	19	125K	2B
1403/02/08	13,250	13,250	13,610	13,640	(0.07)	21	52K	694M
1403/02/05	14,060	13,260	14,060	13,650	(0.15)	75	360K	5B
1403/02/04	12,970	12,970	13,760	13,670	2.32	58	259K	4B
1403/02/03	13,360	13,360	13,360	13,360	(2.98)	39	426K	6B
1403/02/02	13,770	13,770	13,770	13,770	(2.96)	5	26K	363M
1403/02/01	14,190	14,190	14,190	14,190	(2.94)	5	29K	407M
1403/01/27	14,480	14,480	14,480	14,620	0.0	2	7K	108M
1403/01/25	14,200	14,200	14,200	14,620	(0.07)	2	36K	509M
1403/01/21	14,200	14,200	14,200	14,630	0.0	1	4K	60M
1403/01/19	13,900	13,900	13,900	14,630	0.0	4	15K	205M
1403/01/18	14,200	14,200	14,200	14,630	0.0	3	8K	109M
1403/01/15	14,210	14,210	14,210	14,630	(0.07)	12	52K	745M
1403/01/14	14,210	14,210	14,210	14,640	0.0	1	4K	57M
1403/01/11	14,210	14,210	14,210	14,640	0.0	7	26K	370M
1403/01/08	14,210	14,210	14,210	14,640	0.0	4	18K	259M
1403/01/07	13,950	13,950	13,950	14,640	(0.27)	22	164K	2B
1403/01/06	14,250	14,250	14,250	14,680	(0.07)	7	41K	577M
1403/01/05	14,250	14,250	14,250	14,690	0.0	1	4K	51M
1402/12/28	14,250	14,250	14,250	14,690	0.0	4	14K	203M
1402/12/27	14,260	14,260	14,260	14,690	(0.07)	3	41K	579M
1402/12/26	14,260	14,260	14,260	14,700	0.0	1	4K	53M
1402/12/22	14,260	14,260	14,260	14,700	0.0	2	4K	56M
1402/12/21	14,260	14,260	14,260	14,700	0.0	4	10K	148M
1402/12/20	14,260	14,260	14,260	14,700	0.0	1	4K	53M
1402/12/16	14,260	14,260	14,260	14,700	0.0	3	16K	222M
1402/12/15	14,300	14,300	14,300	14,700	(0.27)	24	242K	3B
1402/12/14	14,330	14,330	14,330	14,740	(0.2)	18	225K	3B
1402/12/13	14,380	14,380	14,380	14,770	(0.34)	29	324K	5B
1402/12/12	14,410	14,410	14,410	14,820	(0.2)	20	234K	3B
1402/12/09	14,450	14,450	14,450	14,850	(0.27)	21	242K	3B
1402/12/08	14,480	14,480	14,480	14,890	(0.2)	18	225K	3B
1402/12/07	14,520	14,520	14,520	14,920	(0.27)	23	266K	4B
1402/12/05	14,550	14,550	14,550	14,960	(0.2)	20	230K	3B
1402/12/02	14,580	14,580	14,580	14,990	(0.27)	26	274K	4B
1402/12/01	14,960	14,960	14,990	15,030	0.0	6	66K	988M
1402/11/30	14,590	14,590	14,590	15,030	(0.07)	11	77K	1B
1402/11/29	14,740	14,740	14,870	15,040	0.0	8	22K	326M
1402/11/28	14,650	14,610	14,710	15,040	(0.13)	20	129K	2B
1402/11/25	14,650	14,650	14,880	15,060	(0.26)	23	254K	4B
1402/11/24	14,890	14,710	14,930	15,100	(0.4)	27	496K	7B
1402/11/23	14,710	14,710	14,770	15,160	0.0	8	9K	126M
1402/11/21	14,940	14,710	14,940	15,160	0.0	10	29K	432M
1402/11/18	14,940	14,710	14,940	15,160	0.0	8	24K	363M
1402/11/17	14,950	14,710	14,950	15,160	0.0	8	31K	456M
1402/11/16	14,950	14,750	14,950	15,160	(0.07)	12	108K	2B
1402/11/15	15,170	14,890	15,170	15,170	0.0	4	75K	1B
1402/11/14	15,160	14,750	15,160	15,170	0.0	15	54K	815M
1402/11/11	15,170	14,720	15,170	15,170	0.0	12	33K	498M
1402/11/10	15,010	14,750	15,010	15,170	0.0	10	33K	490M
1402/11/09	14,820	14,750	14,960	15,170	(0.07)	18	94K	1B
1402/11/08	15,180	15,180	15,180	15,180	0.0	5	49K	740M
1402/11/02	15,180	14,730	15,180	15,180	0.0	10	39K	577M
1402/11/01	14,740	14,740	14,900	15,180	(0.07)	12	55K	815M
1402/10/30	14,750	14,750	14,800	15,190	(0.07)	13	66K	971M
1402/10/27	14,760	14,760	14,760	15,200	(0.07)	10	39K	573M
1402/10/26	14,770	14,770	14,990	15,210	(0.07)	17	100K	1B
1402/10/25	14,850	14,810	14,900	15,220	(0.26)	23	281K	4B
1402/10/24	14,840	14,840	14,900	15,260	(0.2)	22	229K	3B
1402/10/23	14,850	14,850	14,900	15,290	(0.07)	20	60K	896M
1402/10/20	14,880	14,880	14,950	15,300	(0.2)	35	194K	3B
1402/10/19	14,900	14,880	14,900	15,330	(0.07)	10	35K	517M
1402/10/18	14,900	14,890	15,000	15,340	(0.07)	23	103K	2B
1402/10/17	15,100	14,900	15,100	15,350	(0.07)	8	49K	736M
1402/10/16	15,050	14,930	15,100	15,360	(0.19)	31	214K	3B
1402/10/13	14,940	14,940	15,050	15,390	(0.06)	18	83K	1B
1402/10/12	15,050	15,050	15,490	15,400	0.0	6	7K	114M
1402/10/11	15,000	15,000	15,100	15,400	0.0	8	22K	335M
1402/10/10	15,350	15,000	15,400	15,400	0.0	11	38K	575M
1402/10/09	15,420	14,960	15,420	15,400	(0.13)	37	169K	3B
1402/10/06	15,390	15,000	15,390	15,420	0.0	9	28K	429M
1402/10/05	15,050	15,000	15,110	15,420	0.0	13	36K	535M
1402/10/04	15,010	14,970	15,150	15,420	(0.06)	23	100K	2B
1402/10/03	15,150	15,060	15,160	15,430	(0.06)	19	79K	1B
1402/10/02	15,110	15,110	15,450	15,440	(0.06)	12	141K	2B
1402/09/29	15,100	15,100	15,350	15,450	0.0	15	49K	739M
1402/09/28	15,300	15,110	15,300	15,450	0.0	7	12K	178M
1402/09/27	15,100	15,100	15,700	15,450	0.0	17	87K	1B
1402/09/25	15,550	15,220	15,550	15,450	0.0	19	38K	584M
1402/09/22	15,500	15,500	15,830	15,450	0.0	15	41K	645M
1402/09/21	15,500	15,500	15,500	15,450	0.0	11	64K	987M
1402/09/20	15,420	15,420	15,890	15,450	0.06	16	100K	2B
1402/09/19	15,900	15,600	15,900	15,440	0.0	12	43K	675M
1402/09/18	15,870	15,800	15,870	15,440	0.19	34	225K	4B
1402/09/15	15,500	15,400	15,790	15,410	0.06	23	127K	2B
1402/09/14	15,490	15,200	15,490	15,400	0.0	18	135K	2B
1402/09/13	15,000	15,000	15,800	15,400	0.0	33	152K	2B
1402/09/12	15,500	15,350	15,750	15,400	0.0	17	76K	1B
1402/09/11	15,500	15,260	15,760	15,400	0.0	27	149K	2B
1402/09/08	14,970	14,970	15,120	15,400	(0.19)	13	193K	3B
1402/09/07	15,600	15,600	15,870	15,430	0.0	7	8K	118M
1402/09/06	15,450	15,450	15,850	15,430	0.0	13	58K	914M
1402/09/05	15,730	15,400	15,730	15,430	0.0	21	122K	2B
1402/09/04	15,350	15,350	15,780	15,430	0.0	14	31K	482M
1402/09/01	15,330	15,330	15,500	15,430	0.0	12	58K	888M
1402/08/30	15,430	15,390	15,780	15,430	0.0	18	66K	1B
1402/08/29	15,000	15,000	15,500	15,430	(0.06)	35	339K	5B
1402/08/28	15,500	15,300	15,810	15,440	0.0	12	38K	582M
1402/08/27	15,860	15,450	15,860	15,440	0.0	19	64K	1B
1402/08/24	15,790	15,510	15,850	15,440	0.06	16	81K	1B
1402/08/23	15,400	15,400	15,840	15,430	0.06	25	98K	2B
1402/08/22	15,790	15,500	15,800	15,420	0.0	12	31K	482M
1402/08/21	15,410	15,400	15,500	15,420	0.0	12	33K	509M
1402/08/20	15,350	15,350	15,840	15,420	0.0	15	47K	729M
1402/08/17	15,300	15,200	15,860	15,420	0.13	23	213K	3B
1402/08/16	14,940	14,940	15,700	15,400	0.0	13	30K	462M
1402/08/15	15,390	15,390	15,850	15,400	0.06	23	120K	2B
1402/08/14	15,310	15,300	15,600	15,390	0.0	15	51K	787M
1402/08/13	15,200	15,200	15,600	15,390	0.0	9	33K	504M
1402/08/10	15,300	15,300	15,700	15,390	0.0	9	24K	365M
1402/08/09	15,500	15,300	15,770	15,390	0.0	15	35K	537M
1402/08/08	15,340	15,310	15,800	15,390	0.33	39	324K	5B
1402/08/07	15,000	15,000	15,360	15,340	0.0	15	36K	548M
1402/08/06	14,990	14,970	14,990	15,340	(0.58)	29	602K	9B
1402/08/03	15,000	15,000	15,400	15,430	0.0	12	79K	1B
1402/08/02	15,850	15,000	15,850	15,430	(0.06)	17	138K	2B
1402/08/01	15,150	14,990	15,450	15,440	(0.06)	24	74K	1B
1402/07/30	15,140	15,140	15,600	15,450	0.0	20	25K	391M
1402/07/29	15,100	15,050	15,350	15,450	(0.06)	14	57K	871M
1402/07/26	15,000	15,000	15,840	15,460	0.0	15	34K	527M
1402/07/25	15,600	15,200	15,600	15,460	0.0	13	32K	488M
1402/07/24	15,200	15,200	15,630	15,460	0.0	17	42K	646M
1402/07/23	15,350	15,070	15,350	15,460	(0.45)	43	499K	8B
1402/07/22	15,500	15,100	15,690	15,530	(0.19)	30	189K	3B
1402/07/19	15,980	15,550	15,980	15,560	0.0	25	60K	937M
1402/07/18	15,150	15,110	15,350	15,560	(0.06)	19	75K	1B
1402/07/17	15,130	15,130	15,500	15,570	(0.13)	25	116K	2B
1402/07/16	15,200	15,200	15,570	15,590	(0.51)	34	495K	8B
1402/07/15	15,400	15,200	15,600	15,670	0.0	23	37K	570M
1402/07/12	15,600	15,260	15,600	15,670	(0.38)	36	389K	6B
1402/07/10	15,400	15,280	15,600	15,730	(0.13)	31	160K	2B
1402/07/09	15,500	15,300	15,500	15,750	(0.13)	25	150K	2B
1402/07/08	15,400	15,320	15,600	15,770	(0.13)	34	107K	2B
1402/07/05	15,450	15,370	15,500	15,790	(0.32)	39	337K	5B
1402/07/04	15,890	15,380	15,890	15,840	(0.06)	23	66K	1B
1402/07/03	15,450	15,390	15,600	15,850	(0.06)	18	102K	2B
1402/07/01	15,550	15,410	15,790	15,860	(0.13)	25	159K	2B
1402/06/29	15,550	15,430	15,800	15,880	(0.13)	25	256K	4B
1402/06/28	15,500	15,440	15,700	15,900	(0.06)	21	58K	900M
1402/06/27	15,650	15,550	15,990	15,910	(0.06)	19	75K	1B
1402/06/26	15,860	15,470	15,900	15,920	(0.06)	46	147K	2B
1402/06/22	16,350	15,720	16,350	15,930	0.31	85	376K	6B
1402/06/21	15,400	15,360	16,300	15,880	0.32	97	570K	9B
1402/06/20	15,500	15,400	15,600	15,830	(0.25)	70	252K	4B
1402/06/19	15,420	15,410	15,550	15,870	(0.06)	17	60K	919M
1402/06/18	15,450	15,450	15,450	15,880	(0.25)	42	277K	4B
1402/06/14	15,480	15,480	15,480	15,920	(0.19)	43	176K	3B
1402/06/13	15,530	15,520	15,600	15,950	(0.25)	77	284K	4B
1402/06/12	15,550	15,550	15,590	15,990	(0.25)	68	226K	4B
1402/06/11	15,590	15,590	15,840	16,030	(0.25)	67	240K	4B
1402/06/08	15,630	15,630	15,630	16,070	(0.25)	68	233K	4B
1402/06/07	15,660	15,660	15,660	16,110	(0.19)	25	167K	3B
1402/06/06	15,780	15,780	15,880	16,140	(0.74)	130	752K	12B
1402/06/05	15,880	15,880	15,880	16,260	(0.67)	48	645K	10B
1402/06/04	15,910	15,910	15,910	16,370	(0.18)	31	211K	3B
1402/06/01	15,940	15,940	15,940	16,400	(0.18)	24	180K	3B
1402/05/31	15,640	15,640	15,640	16,430	(0.18)	23	94K	1B
1402/05/30	16,000	16,000	16,000	16,460	(0.18)	26	186K	3B
1402/05/29	16,020	16,020	16,020	16,490	(0.12)	23	93K	1B
1402/05/28	16,040	16,040	16,040	16,510	(0.12)	25	97K	2B
1402/05/25	16,050	16,050	16,050	16,530	(0.06)	24	88K	1B
1402/05/24	16,060	16,060	16,060	16,540	(0.06)	23	87K	1B
1402/05/23	15,800	15,800	15,800	16,550	(0.48)	48	287K	5B
1402/05/22	16,160	16,160	16,160	16,630	(0.12)	27	127K	2B
1402/05/21	16,170	16,170	16,170	16,650	(0.12)	20	103K	2B
1402/05/18	16,190	16,190	16,190	16,670	(0.12)	25	109K	2B
1402/05/17	16,220	16,220	16,220	16,690	(0.18)	28	170K	3B
1402/05/16	16,260	16,260	16,260	16,720	(0.24)	32	223K	4B
1402/05/15	16,280	16,280	16,290	16,760	(0.12)	26	144K	2B
1402/04/25	16,390	16,390	16,390	16,850	(0.24)	33	225K	4B
1402/04/24	16,420	16,420	16,420	16,890	(0.18)	32	206K	3B
1402/04/21	16,450	16,450	16,450	16,920	(0.18)	30	199K	3B
1402/04/20	16,490	16,490	16,490	16,950	(0.24)	39	237K	4B
1402/04/19	16,520	16,520	16,520	16,990	(0.23)	52	265K	4B
1402/04/18	16,590	16,590	16,800	17,030	(0.41)	99	417K	7B
1402/04/17	16,800	16,800	17,240	17,100	(1.21)	214	1M	22B
1402/04/14	16,860	16,860	16,860	17,310	(0.4)	55	391K	7B
1402/04/13	16,890	16,890	16,890	17,380	(0.17)	27	200K	3B
1402/04/12	16,980	16,980	17,100	17,410	(0.51)	83	529K	9B
1402/04/11	17,070	17,060	18,040	17,500	(0.46)	152	583K	10B
1402/04/10	17,110	17,110	17,380	17,580	(0.28)	70	277K	5B
1402/04/07	17,140	17,140	17,150	17,630	(0.23)	62	240K	4B
1402/04/06	17,230	17,190	17,400	17,670	(0.28)	75	337K	6B
1402/04/05	17,260	17,240	17,550	17,720	(0.28)	106	308K	5B
1402/04/04	18,370	17,310	18,370	17,770	(0.39)	158	837K	15B
1402/04/03	18,240	18,200	18,240	17,840	0.73	158	753K	14B
1402/03/31	18,090	18,090	18,090	17,710	0.80	74	838K	15B
1402/03/30	18,060	18,060	18,060	17,570	0.17	39	188K	3B
1402/03/29	17,960	17,960	17,960	17,540	0.57	46	594K	11B
1402/03/28	17,830	17,440	17,830	17,440	0.69	159	742K	13B
1402/03/27	17,810	17,810	17,810	17,320	0.12	28	111K	2B
1402/03/17	49,500	48,500	51,000	49,600	(0.7)	377	837K	41B
1402/03/16	49,200	48,950	50,000	49,950	(0.99)	283	587K	29B
1402/03/13	50,000	49,550	51,400	50,450	(0.39)	176	379K	19B
1402/03/10	52,150	50,050	52,150	50,650	(0.1)	101	176K	9B
1402/03/09	51,900	50,150	51,950	50,700	0.40	137	265K	14B
1402/03/08	49,800	49,550	52,000	50,500	(0.39)	166	322K	16B
1402/03/07	50,000	49,800	50,000	50,700	(1.17)	136	391K	19B
1402/03/06	51,000	50,050	51,950	51,300	1.68	418	1M	56B
1402/03/03	51,700	50,200	51,700	50,450	0.50	124	352K	18B
1402/03/02	48,850	48,850	51,400	50,200	(0.3)	196	487K	24B
1402/03/01	50,050	49,600	50,200	50,350	(1.47)	150	534K	27B
1402/02/31	52,100	51,000	52,400	51,100	0.39	112	241K	12B
1402/02/30	51,350	49,650	51,350	50,900	2.00	229	781K	40B
1402/02/27	49,000	49,000	50,950	49,900	0.81	109	291K	15B
1402/02/25	49,050	49,050	49,100	49,500	(2.08)	124	717K	35B
1402/02/24	50,450	50,450	51,650	50,550	(2.79)	211	939K	47B
1402/02/23	51,600	51,600	51,700	52,000	(2.16)	140	746K	38B
1402/02/20	53,700	52,750	53,700	53,150	(2.21)	150	780K	41B
1402/02/19	53,200	52,250	55,200	54,350	1.40	589	2M	82B
1402/02/18	55,350	52,150	55,350	53,600	(0.28)	1,158	7M	358B
1402/02/17	53,750	53,750	53,750	53,750	2.97	116	1M	73B
1402/02/16	52,550	52,550	52,550	52,200	2.25	61	765K	40B
1402/02/13	51,050	51,050	51,050	51,050	2.92	74	1M	59B
1402/02/12	50,800	50,800	50,800	49,600	0.51	25	171K	9B
1402/02/11	50,550	50,550	50,550	49,350	0.51	50	156K	8B
1402/02/10	50,400	50,400	50,400	49,100	0.31	31	96K	5B
1402/02/09	50,100	50,100	50,100	48,950	0.62	55	210K	11B
1402/02/06	49,800	49,800	49,800	48,650	0.62	33	197K	10B
1402/02/05	49,300	49,300	49,300	48,350	0.94	49	322K	16B
1402/02/04	48,850	48,850	48,850	47,900	0.95	58	320K	16B
1402/01/30	48,450	48,450	48,450	47,450	0.85	49	297K	14B
1402/01/29	47,550	47,550	47,550	47,050	1.84	72	644K	31B
1402/01/28	46,600	45,450	46,600	46,200	2.10	226	1M	56B
1402/01/27	45,800	44,550	45,850	45,250	1.57	200	612K	28B
1402/01/26	45,050	45,050	45,050	44,550	1.83	144	617K	28B
1402/01/22	43,750	43,650	43,750	43,750	2.94	274	1M	63B
1402/01/21	42,500	42,000	42,500	42,500	2.91	203	2M	86B
1402/01/20	41,800	41,800	41,800	41,300	1.72	112	589K	25B
1402/01/19	39,900	39,850	40,800	40,600	2.40	311	1M	44B
1402/01/16	38,850	38,850	40,300	39,650	0.25	102	285K	11B
1402/01/15	39,500	39,300	40,450	39,550	0.64	167	473K	19B
1402/01/14	39,100	38,450	40,050	39,300	0.77	199	737K	29B
1402/01/09	40,050	38,000	40,050	39,000	0.26	176	363K	14B
1402/01/08	39,750	39,350	39,750	38,900	0.78	163	306K	12B
1402/01/06	38,900	38,400	38,900	38,000	0.53	41	165K	6B
1402/01/05	37,950	37,950	38,250	37,800	1.75	193	601K	23B
1401/12/28	37,550	37,000	37,650	37,150	1.50	133	578K	22B
1401/12/27	35,450	35,450	37,400	36,600	0.41	108	265K	10B
1401/12/24	36,300	36,000	36,550	36,450	(0.14)	85	240K	9B
1401/12/23	35,900	35,850	37,400	36,500	0.14	119	197K	7B
1401/12/22	35,900	35,900	36,500	36,450	(0.14)	90	139K	5B
1401/12/21	36,200	35,900	36,200	36,500	(0.14)	55	67K	2B
1401/12/20	36,700	36,200	36,800	36,550	0.0	55	150K	5B
1401/12/16	36,400	36,000	37,000	36,550	(0.27)	54	227K	8B
1401/12/15	36,500	35,850	37,000	36,650	(0.54)	90	391K	14B
1401/12/14	37,600	36,400	37,600	36,850	0.14	42	142K	5B
1401/12/13	35,800	35,800	37,150	36,800	0.0	55	127K	5B
1401/12/10	37,000	36,450	37,000	36,800	0.0	64	153K	6B
1401/12/09	37,700	36,200	37,700	36,800	0.0	40	120K	4B
1401/12/08	36,050	36,050	37,450	36,800	0.14	56	286K	11B
1401/12/07	36,800	36,000	37,600	36,750	(0.54)	92	511K	19B
1401/12/06	36,200	36,200	37,850	36,950	0.54	83	207K	8B
1401/12/03	36,050	36,050	37,400	36,750	0.0	35	76K	3B
1401/12/02	37,100	36,200	37,500	36,750	0.82	85	396K	15B
1401/12/01	36,000	35,700	37,100	36,450	(0.95)	180	803K	29B
1401/11/30	37,800	35,800	37,800	36,800	0.27	101	483K	18B
1401/11/26	35,700	35,600	37,550	36,700	0.55	172	499K	18B
1401/11/25	35,650	35,600	36,000	36,500	(0.41)	51	155K	6B
1401/11/24	36,150	35,750	36,150	36,650	(0.41)	62	164K	6B
1401/11/23	35,850	35,850	37,150	36,800	(0.14)	40	160K	6B
1401/11/19	36,600	36,100	37,000	36,850	(0.14)	40	99K	4B
1401/11/18	36,000	36,000	37,350	36,900	0.0	52	131K	5B
1401/11/17	35,950	35,950	37,200	36,900	(0.4)	55	323K	12B
1401/11/16	37,050	36,300	37,250	37,050	(0.94)	74	395K	14B
1401/11/12	37,500	36,900	38,600	37,400	(0.8)	94	1M	39B
1401/11/11	38,700	37,900	38,700	37,700	0.27	69	170K	6B
1401/11/10	38,400	37,350	38,500	37,600	0.53	135	235K	9B
1401/11/09	36,600	36,600	38,550	37,400	(0.8)	204	767K	29B
1401/11/08	37,050	36,800	37,350	37,700	(0.53)	92	218K	8B
1401/11/05	37,350	37,050	38,000	37,900	(0.52)	116	206K	8B
1401/11/04	37,400	37,150	37,850	38,100	(0.26)	103	140K	5B
1401/11/03	38,000	37,400	38,950	38,200	(0.13)	131	211K	8B
1401/11/02	38,000	37,400	38,750	38,250	(0.78)	164	381K	14B
1401/11/01	38,250	37,800	38,950	38,550	(1.03)	191	362K	14B
1401/10/28	39,000	38,300	39,050	38,950	(0.38)	182	316K	12B
1401/10/27	39,800	38,150	39,800	39,100	(0.51)	298	629K	25B
1401/10/26	38,300	38,300	40,000	39,300	(0.25)	268	529K	21B
1401/10/24	39,350	38,450	39,400	39,400	(0.51)	117	237K	9B
1401/10/21	39,000	38,800	39,650	39,600	(0.88)	204	358K	14B
1401/10/20	39,700	38,950	40,700	39,950	(0.13)	147	294K	12B
1401/10/19	40,000	40,000	40,850	40,000	0.13	79	189K	8B
1401/10/18	40,800	39,700	40,900	39,950	0.50	211	390K	16B
1401/10/17	39,400	39,000	40,700	39,750	0.51	247	310K	12B
1401/10/14	38,800	38,800	40,350	39,550	0.0	107	237K	9B
1401/10/13	40,500	39,100	40,500	39,550	0.51	225	387K	15B
1401/10/12	38,800	38,800	39,700	39,350	2.08	219	716K	28B
1401/10/11	39,300	38,500	39,300	38,550	0.39	149	306K	12B
1401/10/10	39,500	37,500	39,500	38,400	0.13	220	501K	19B
1401/10/07	37,500	37,500	38,750	38,350	1.86	345	706K	27B
1401/10/05	37,750	37,200	37,900	37,650	(0.13)	97	135K	5B
1401/10/04	37,000	37,000	38,000	37,700	(0.13)	186	318K	12B
1401/10/03	37,350	37,050	37,750	37,750	(0.66)	293	332K	12B
1401/09/30	37,500	37,300	38,500	38,000	(0.13)	102	107K	4B
1401/09/29	37,050	37,050	38,100	38,050	(0.13)	109	106K	4B
1401/09/28	39,000	37,000	39,000	38,100	0.53	296	368K	14B
1401/09/27	38,350	38,300	38,350	37,900	1.74	222	609K	23B
1401/09/26	36,400	36,400	37,450	37,250	2.34	248	850K	32B
1401/09/23	36,250	35,850	36,950	36,400	1.39	265	528K	19B
1401/09/22	35,150	35,150	36,550	35,900	1.13	252	428K	16B
1401/09/21	35,550	35,050	35,900	35,500	(0.14)	139	169K	6B
1401/09/20	35,250	35,050	35,550	35,550	(1.52)	210	540K	19B
1401/09/19	35,700	35,200	35,700	36,100	(0.41)	108	142K	5B
1401/09/16	35,700	35,300	36,250	36,250	(0.28)	105	115K	4B
1401/09/15	35,700	35,450	36,400	36,350	(0.14)	96	90K	3B
1401/09/14	35,900	35,400	37,100	36,400	(0.14)	125	107K	4B
1401/09/13	36,450	35,850	36,500	36,450	(0.14)	69	106K	4B
1401/09/12	35,750	35,550	36,350	36,500	(0.14)	83	87K	3B
1401/09/09	35,800	35,700	36,450	36,550	0.0	62	39K	1B
1401/09/08	35,750	35,600	36,500	36,550	(0.14)	75	81K	3B
1401/09/07	36,550	35,950	36,550	36,600	0.0	56	81K	3B
1401/09/06	37,350	35,850	37,350	36,600	(0.95)	204	338K	12B
1401/09/05	36,750	36,450	37,350	36,950	(1.6)	205	605K	22B
1401/09/02	38,200	36,800	38,200	37,550	(0.13)	49	72K	3B
1401/09/01	37,900	37,100	37,950	37,600	0.0	25	30K	1B
1401/08/30	37,550	36,800	37,550	37,600	0.0	71	48K	2B
1401/08/29	37,300	36,650	37,600	37,600	(0.4)	129	188K	7B
1401/08/28	38,500	37,000	38,500	37,750	0.0	37	40K	1B
1401/08/25	36,850	36,850	38,400	37,750	0.0	129	257K	10B
1401/08/24	37,000	36,700	37,400	37,750	(0.13)	97	74K	3B
1401/08/23	37,050	36,800	37,600	37,800	(0.13)	80	72K	3B
1401/08/22	37,050	37,000	37,850	37,850	(0.13)	59	66K	2B
1401/08/21	37,000	37,000	37,900	37,900	(0.13)	58	75K	3B
1401/08/18	37,150	37,000	38,100	37,950	(0.26)	158	144K	5B
1401/08/17	38,050	37,250	38,050	38,050	0.0	66	34K	1B
1401/08/16	38,000	37,600	38,750	38,050	0.0	136	181K	7B
1401/08/15	37,250	37,250	38,150	38,050	(0.26)	106	212K	8B
1401/08/14	37,350	37,200	38,100	38,150	(0.39)	154	155K	6B
1401/08/11	37,450	37,250	37,900	38,300	(0.26)	68	140K	5B
1401/08/10	37,400	37,400	38,300	38,400	(0.13)	48	53K	2B
1401/08/09	37,450	37,450	38,450	38,450	(0.13)	58	68K	3B
1401/08/08	37,550	37,450	38,800	38,500	(0.26)	38	110K	4B
1401/08/07	37,850	37,750	38,800	38,600	(0.77)	74	278K	11B
1401/08/04	37,950	37,950	38,400	38,900	(0.51)	64	180K	7B
1401/08/03	38,300	38,150	39,000	39,100	(0.51)	111	203K	8B
1401/08/02	38,450	38,350	39,000	39,300	(0.51)	72	167K	6B
1401/08/01	38,550	38,500	39,000	39,500	(0.38)	76	154K	6B
1401/07/30	39,500	38,700	39,500	39,650	(0.5)	90	166K	6B
1401/07/27	39,500	38,750	39,500	39,850	(0.13)	37	45K	2B
1401/07/26	38,850	38,800	39,000	39,900	(0.25)	49	100K	4B
1401/07/25	38,900	38,900	40,000	40,000	(0.25)	53	114K	4B
1401/07/24	39,200	39,050	39,250	40,100	(0.37)	79	115K	5B
1401/07/23	39,250	39,150	39,950	40,250	(0.25)	72	88K	3B
1401/07/20	39,500	39,450	40,000	40,350	(0.12)	47	50K	2B
1401/07/19	39,400	39,400	40,000	40,400	0.0	51	18K	711M
1401/07/18	39,400	39,300	39,950	40,400	(0.25)	62	97K	4B
1401/07/17	39,950	39,400	40,000	40,500	(0.25)	70	108K	4B
1401/07/16	41,150	39,450	41,150	40,600	(0.12)	119	100K	4B
1401/07/12	40,150	39,750	41,650	40,650	0.0	112	88K	4B
1401/07/11	40,100	39,700	40,800	40,650	(0.61)	86	237K	9B
1401/07/10	39,950	39,850	40,850	40,900	(0.37)	65	116K	5B
1401/07/09	41,200	40,000	41,300	41,050	(0.36)	73	153K	6B
1401/07/06	41,250	40,400	41,800	41,200	0.0	62	76K	3B
1401/07/04	41,750	40,200	41,750	41,200	0.0	49	43K	2B
1401/07/02	40,550	40,500	41,800	41,200	(1.32)	140	457K	19B
1401/06/30	42,100	40,650	42,850	41,750	(0.36)	166	220K	9B
1401/06/29	41,950	41,000	42,150	41,900	(0.12)	50	82K	3B
1401/06/28	42,250	41,050	42,350	41,950	0.0	57	52K	2B
1401/06/27	42,700	41,000	42,800	41,950	(0.12)	96	130K	5B
1401/06/23	42,400	40,850	42,500	42,000	(0.24)	263	377K	16B
1401/06/22	42,150	41,200	42,500	42,100	(0.12)	125	156K	7B
1401/06/21	42,800	41,650	42,800	42,150	0.0	76	93K	4B
1401/06/20	40,900	40,900	42,950	42,150	0.0	163	172K	7B
1401/06/19	41,250	41,000	42,200	42,150	(0.24)	124	78K	3B
1401/06/16	41,600	41,200	42,250	42,250	0.0	37	23K	935M
1401/06/15	41,350	41,150	42,300	42,250	(0.24)	114	87K	4B
1401/06/14	42,050	41,150	43,400	42,350	(0.12)	170	129K	5B
1401/06/13	42,000	41,500	43,200	42,400	0.0	161	121K	5B
1401/06/12	41,700	41,300	42,800	42,400	(0.35)	194	189K	8B
1401/06/09	41,950	41,500	42,000	42,550	(0.47)	226	161K	7B
1401/06/08	41,750	41,600	42,600	42,750	(0.23)	161	98K	4B
1401/06/07	41,700	41,650	42,900	42,850	(0.12)	188	120K	5B
1401/06/06	42,850	41,750	42,850	42,900	(0.23)	112	67K	3B
1401/06/05	41,950	41,900	42,950	43,000	(0.35)	255	170K	7B
1401/06/02	43,000	42,050	43,950	43,150	(0.35)	238	171K	7B
1401/06/01	42,450	42,450	44,450	43,300	0.12	223	125K	5B
1401/05/31	42,050	42,050	43,250	43,250	(0.12)	129	70K	3B
1401/05/30	42,150	42,150	42,200	43,300	(0.35)	79	113K	5B
1401/05/29	42,200	42,200	43,250	43,450	(0.11)	51	50K	2B
1401/05/26	42,400	42,400	43,200	43,500	(0.46)	120	161K	7B
1401/05/25	43,800	42,500	43,800	43,700	(0.23)	88	86K	4B
1401/05/24	45,300	42,750	45,300	43,800	(0.57)	144	213K	9B
1401/04/25	45,000	44,900	45,000	46,050	(0.43)	145	156K	7B
1401/04/22	45,050	45,050	45,700	46,250	(0.32)	138	102K	5B
1401/04/21	45,150	45,150	46,150	46,400	(0.22)	113	96K	4B
1401/04/20	46,600	45,400	46,600	46,500	(0.64)	182	228K	10B
1401/04/18	46,800	45,600	47,200	46,800	(0.11)	185	102K	5B
1401/04/15	45,600	45,600	46,400	46,850	(0.32)	110	95K	4B
1401/04/14	45,850	45,750	45,900	47,000	(0.32)	124	119K	5B
1401/04/13	47,150	45,950	47,150	47,150	(0.42)	195	170K	8B
1401/04/12	48,200	46,150	48,200	47,350	(0.42)	169	172K	8B
1401/04/11	47,650	46,400	48,950	47,550	(0.21)	190	253K	12B
1401/04/08	46,750	46,600	48,000	47,650	(0.1)	94	56K	3B
1401/04/07	48,950	46,500	48,950	47,700	0.21	287	208K	10B
1401/04/06	46,150	46,150	48,900	47,600	0.11	324	335K	16B
1401/04/05	46,700	46,400	46,950	47,550	(0.52)	93	173K	8B
1401/04/04	47,200	46,850	47,900	47,800	(0.73)	169	322K	15B
1401/04/01	48,250	47,600	49,250	48,150	(0.21)	154	292K	14B
1401/03/31	48,850	47,000	48,850	48,250	1.69	379	651K	32B
1401/03/30	45,750	45,750	48,550	47,450	0.64	292	405K	19B
1401/03/29	46,100	46,100	46,200	47,150	(0.74)	160	248K	11B
1401/03/28	46,350	46,350	46,400	47,500	(0.52)	87	183K	8B
1401/03/25	46,750	46,700	48,000	47,750	(0.73)	181	286K	13B
1401/03/24	48,100	47,100	48,500	48,100	(0.93)	247	317K	15B
1401/03/23	49,000	47,200	49,950	48,550	(0.21)	323	406K	20B
1401/03/22	49,250	47,200	50,000	48,650	0.0	398	441K	21B
1401/03/21	49,050	48,300	49,050	48,650	2.10	390	734K	36B
1401/03/18	46,500	46,450	49,000	47,650	(0.42)	400	670K	32B
1401/03/17	46,850	46,850	48,400	47,850	(0.83)	273	339K	16B
1401/03/16	50,050	47,150	50,050	48,250	(0.72)	586	805K	39B
1401/03/11	49,700	48,500	49,800	48,600	0.52	168	186K	9B
1401/03/10	48,750	47,700	48,750	48,350	2.11	442	752K	37B
1401/03/09	48,150	47,600	48,150	47,350	1.28	380	440K	21B
1401/03/08	46,800	45,100	47,600	46,750	1.08	256	457K	22B
1401/03/07	46,250	46,100	46,250	46,250	2.89	482	2M	81B
1401/03/04	43,350	43,350	45,950	44,950	0.67	299	539K	24B
1401/03/03	43,550	43,500	43,800	44,650	(0.33)	125	134K	6B
1401/03/02	43,900	43,800	44,700	44,800	(0.78)	196	315K	14B
1401/03/01	44,150	44,150	46,350	45,150	(0.77)	231	374K	17B
1401/02/31	44,200	44,200	44,200	45,500	(0.11)	47	26K	1B
1401/02/28	45,700	44,400	45,700	45,550	(0.44)	142	148K	7B
1401/02/27	45,650	44,650	46,700	45,750	(0.54)	282	255K	11B
1401/02/26	45,900	45,050	47,100	46,000	0.22	292	240K	11B
1401/02/25	46,000	45,250	46,600	45,900	1.44	303	512K	24B
1401/02/24	45,300	44,400	45,300	45,250	2.84	426	977K	44B
1401/02/21	44,550	43,450	44,550	44,000	1.62	423	697K	31B
1401/02/20	44,350	44,350	44,350	43,300	0.46	55	141K	6B
1401/02/19	43,900	43,900	43,900	43,100	1.06	151	360K	16B
1401/02/18	43,600	43,600	43,600	42,650	0.71	145	248K	11B
1401/02/17	41,100	41,000	43,200	42,350	0.95	272	482K	21B
1401/02/12	42,200	41,000	42,200	41,950	(0.12)	101	71K	3B
1401/02/11	41,950	41,000	41,950	42,000	(0.59)	249	230K	9B
1401/02/10	41,250	41,250	42,200	42,250	(0.12)	132	90K	4B
1401/02/07	41,200	41,150	42,450	42,300	(0.12)	147	111K	5B
1401/02/06	41,550	41,450	42,000	42,350	(0.35)	137	196K	8B
1401/02/05	41,600	41,550	42,450	42,500	(0.12)	90	118K	5B
1401/02/04	42,700	41,800	42,750	42,550	(0.12)	66	65K	3B
1401/01/31	42,150	41,600	43,050	42,600	(0.23)	168	174K	7B
1401/01/30	42,700	41,800	42,700	42,700	(0.12)	79	75K	3B
1401/01/29	43,300	41,600	43,300	42,750	(0.12)	201	180K	8B
1401/01/28	42,550	41,650	42,850	42,800	(0.23)	178	103K	4B
1401/01/27	41,900	41,850	42,950	42,900	(0.46)	221	192K	8B
1401/01/24	42,100	42,000	42,950	43,100	(0.35)	174	123K	5B
1401/01/23	43,200	42,050	43,200	43,250	(0.12)	87	54K	2B
1401/01/22	42,200	42,100	42,900	43,300	(0.23)	122	83K	4B
1401/01/21	42,350	42,300	43,600	43,400	(0.46)	180	149K	6B
1401/01/20	42,550	42,550	43,050	43,600	(0.57)	86	214K	9B
1401/01/17	43,250	42,700	43,250	43,850	(0.34)	97	112K	5B
1401/01/16	42,850	42,850	43,700	44,000	(0.34)	98	102K	4B
1401/01/15	44,000	42,950	44,000	44,150	(0.23)	89	94K	4B
1401/01/14	43,000	43,000	44,850	44,250	(0.11)	113	60K	3B
1401/01/10	43,050	43,050	44,000	44,300	(0.11)	49	27K	1B
1401/01/09	44,000	43,150	45,150	44,350	(0.22)	136	71K	3B
1401/01/08	0	0	0	44,450	0.0	63	51K	2B
1401/01/07	43,850	43,250	45,650	44,450	(0.11)	63	51K	2B
1401/01/06	44,500	43,300	45,750	44,500	0.11	90	58K	3B
1400/12/28	43,250	43,250	45,650	44,450	(0.22)	121	149K	7B
1400/12/25	43,300	43,300	43,300	44,550	(0.11)	64	52K	2B
1400/12/24	43,350	43,350	43,350	44,600	(0.11)	73	53K	2B
1400/12/23	43,400	43,400	44,900	44,650	(0.11)	50	33K	1B
1400/12/22	43,400	43,400	44,500	44,700	0.0	46	28K	1B
1400/12/21	43,600	43,600	44,350	44,700	(0.45)	115	152K	7B
1400/12/18	43,700	43,650	44,850	44,900	(0.22)	70	86K	4B
1400/12/17	43,700	43,700	44,450	45,000	(0.11)	45	48K	2B
1400/12/16	44,600	43,900	44,600	45,050	(0.44)	113	203K	9B
1400/12/15	45,950	44,700	45,950	45,250	(0.11)	61	86K	4B
1400/12/14	46,000	44,800	46,000	45,300	0.0	54	245K	11B
1400/12/11	45,300	44,850	46,000	45,300	0.0	46	142K	6B
1400/12/09	45,350	45,300	46,000	45,300	0.0	39	58K	3B
1400/12/08	44,350	44,350	45,800	45,300	0.0	37	55K	3B
1400/12/07	45,550	44,300	45,550	45,300	0.0	47	317K	14B
1400/12/04	45,300	45,000	45,500	45,300	0.0	48	394K	18B
1400/12/03	45,350	45,300	45,850	45,300	0.0	35	50K	2B
1400/12/02	46,150	44,900	46,150	45,300	0.0	44	187K	8B
1400/12/01	45,100	45,100	46,250	45,300	0.44	72	247K	11B
1400/11/30	45,650	44,150	45,850	45,100	(0.11)	65	248K	11B
1400/11/27	45,450	44,500	45,500	45,150	0.11	52	181K	8B
1400/11/25	44,300	44,300	45,450	45,100	0.0	35	59K	3B
1400/11/24	45,100	44,200	45,250	45,100	0.0	54	275K	12B
1400/11/23	45,100	45,000	45,200	45,100	0.0	22	44K	2B
1400/11/20	45,100	45,100	45,550	45,100	0.11	36	65K	3B
1400/11/19	45,200	44,250	45,800	45,050	0.0	40	141K	6B
1400/11/18	45,750	44,500	45,750	45,050	0.0	39	212K	10B
1400/11/17	45,100	45,050	45,500	45,050	0.0	39	65K	3B
1400/11/16	45,300	45,050	45,950	45,050	0.0	47	40K	2B
1400/11/13	45,900	44,950	46,000	45,050	0.45	62	183K	8B
1400/11/12	44,800	44,800	45,900	44,850	0.11	74	209K	9B
1400/11/11	44,800	44,800	45,700	44,800	0.0	31	62K	3B
1400/11/10	45,050	44,550	45,850	44,800	0.0	56	454K	20B
1400/11/09	44,800	44,800	45,900	44,800	0.0	49	47K	2B
1400/11/06	45,500	44,100	46,000	44,800	0.11	54	147K	7B
1400/11/05	44,800	44,100	44,850	44,750	(0.11)	171	1M	59B
1400/11/04	46,150	44,000	46,150	44,800	(0.11)	73	188K	8B
1400/11/03	45,000	44,450	45,750	44,850	0.90	159	417K	19B
1400/11/02	44,450	43,100	45,000	44,450	0.57	113	1M	52B
1400/10/29	44,150	44,150	45,450	44,200	0.11	61	107K	5B
1400/10/28	44,150	43,300	44,700	44,150	0.0	50	130K	6B
1400/10/27	44,150	44,150	44,200	44,150	0.0	48	150K	7B
1400/10/26	44,150	43,000	44,200	44,150	0.0	104	455K	20B
1400/10/25	44,150	44,150	44,200	44,150	0.0	61	227K	10B
1400/10/22	43,550	43,550	44,200	44,150	0.0	29	127K	6B
1400/10/21	44,150	43,500	44,200	44,150	0.0	52	213K	9B
1400/10/20	44,150	43,150	44,250	44,150	0.0	68	282K	12B
1400/10/19	44,150	44,150	44,450	44,150	0.0	50	153K	7B
1400/10/18	45,300	43,050	45,300	44,150	0.0	80	177K	8B
1400/10/15	44,189	42,920	44,739	44,152	(0.08)	59	261K	12B
1400/10/14	44,500	43,500	44,500	44,189	(0.03)	58	291K	13B
1400/10/13	44,199	43,700	44,899	44,204	0.01	39	91K	4B
1400/10/12	44,197	43,503	44,400	44,199	0.0	47	144K	6B
1400/10/11	44,194	44,194	45,000	44,197	0.01	44	136K	6B
1400/10/08	44,500	44,189	44,500	44,194	0.01	35	58K	3B
1400/10/07	44,000	44,000	45,289	44,189	0.50	84	227K	10B
1400/10/06	42,800	42,756	44,700	43,970	0.41	137	369K	16B
1400/10/05	43,200	43,200	43,800	43,792	(0.01)	26	32K	1B
1400/10/04	43,500	43,200	43,950	43,795	(0.03)	58	69K	3B
1400/10/01	43,205	43,205	44,100	43,808	0.03	57	223K	10B
1400/09/30	44,000	42,901	44,000	43,797	0.02	45	95K	4B
1400/09/29	44,995	43,782	44,995	43,788	0.02	25	25K	1B
1400/09/28	42,600	42,600	44,099	43,781	0.07	99	156K	7B
1400/09/27	42,458	42,458	44,044	43,750	(0.01)	71	116K	5B
1400/09/24	42,294	42,294	44,100	43,756	0.35	258	875K	38B
1400/09/23	42,341	42,341	42,341	43,602	(0.11)	22	37K	2B
1400/09/22	42,365	42,365	43,100	43,650	(0.06)	22	22K	933M
1400/09/21	42,377	42,377	42,377	43,675	(0.03)	11	9K	385M
1400/09/20	42,514	42,408	43,200	43,687	(0.07)	38	26K	1B
1400/09/17	42,517	42,499	43,998	43,719	(0.21)	88	133K	6B
1400/09/16	43,000	42,517	43,000	43,813	(0.04)	31	16K	674M
1400/09/15	44,000	42,522	44,000	43,831	(0.01)	16	8K	366M
1400/09/14	42,620	42,618	44,496	43,837	(0.23)	48	77K	3B
1400/09/13	44,080	42,745	44,080	43,936	(0.3)	69	129K	6B
1400/09/10	43,002	43,001	44,170	44,067	(0.01)	49	132K	6B
1400/09/09	43,000	42,911	44,771	44,070	0.04	92	1M	47B
1400/09/08	43,276	43,276	44,559	44,054	0.0	40	111K	5B
1400/09/07	43,739	43,739	45,300	44,055	0.07	58	293K	13B
1400/09/06	43,979	43,970	45,200	44,026	0.07	79	197K	9B
1400/09/03	44,005	44,003	45,232	43,994	0.18	119	176K	8B
1400/09/02	43,110	43,110	44,999	43,915	0.27	80	229K	10B
1400/09/01	43,010	43,010	44,500	43,798	0.12	56	166K	7B
1400/08/30	42,300	42,300	44,472	43,746	0.51	77	467K	21B
1400/08/29	42,202	42,044	44,470	43,525	0.42	136	330K	14B
1400/08/26	43,700	42,050	44,300	43,343	(0.01)	65	80K	3B
1400/08/25	43,000	41,937	44,000	43,349	0.27	132	669K	29B
1400/08/24	44,000	41,925	44,400	43,231	0.02	101	584K	25B
1400/08/23	41,987	41,987	43,880	43,221	(0.15)	127	388K	17B
1400/08/22	42,016	42,016	42,016	43,285	(0.07)	27	23K	980M
1400/08/19	42,065	42,065	42,065	43,315	(0.12)	46	39K	2B
1400/08/18	42,999	42,112	42,999	43,365	(0.11)	31	38K	2B
1400/08/17	42,198	42,198	44,444	43,414	(0.2)	126	75K	3B
1400/08/16	42,303	42,225	44,499	43,503	(0.06)	54	33K	1B
1400/08/15	41,900	41,900	44,488	43,530	0.78	170	287K	13B
1400/08/12	42,046	42,046	42,990	43,193	(0.35)	94	119K	5B
1400/08/11	42,269	42,269	44,000	43,346	(0.53)	84	320K	14B
1400/08/10	42,454	42,454	42,454	43,576	(0.44)	37	147K	6B
1400/08/09	42,459	42,459	42,459	43,767	(0.01)	4	4K	171M
1400/08/08	42,506	42,506	42,506	43,772	(0.11)	40	37K	2B
1400/08/05	42,650	42,601	42,650	43,820	(0.22)	67	75K	3B
1400/08/04	45,290	42,672	45,290	43,918	(0.17)	75	73K	3B
1400/08/03	43,989	43,989	44,187	43,991	(2.99)	84	1M	46B
1400/08/01	44,187	44,187	44,188	45,349	(0.45)	58	151K	7B
1400/07/28	44,188	44,188	44,188	45,553	0.0	6	1K	48M
1400/07/27	44,199	44,199	44,199	45,554	(0.02)	6	8K	372M
1400/07/26	44,201	44,201	44,201	45,565	(0.01)	5	2K	94M
1400/07/25	44,208	44,208	44,208	45,568	(0.02)	11	5K	231M
1400/07/24	44,332	44,332	44,890	45,575	(0.28)	53	95K	4B
1400/07/21	44,337	44,337	44,337	45,703	(0.01)	11	4K	178M
1400/07/20	44,343	44,343	44,344	45,708	(0.01)	11	5K	201M
1400/07/19	46,200	44,533	46,710	45,714	(0.43)	94	187K	8B
1400/07/18	44,802	44,583	45,699	45,910	(0.11)	63	40K	2B
1400/07/17	44,902	44,678	46,527	45,961	(0.21)	147	180K	8B
1400/07/14	45,100	44,902	45,800	46,059	(0.5)	97	170K	8B
1400/07/12	45,150	45,137	45,770	46,290	(0.52)	95	175K	8B
1400/07/11	45,511	45,240	45,520	46,532	(0.23)	61	85K	4B
1400/07/10	47,759	45,520	47,759	46,639	(0.42)	151	203K	9B
1400/07/07	46,885	46,322	47,980	46,835	(0.1)	112	161K	7B
1400/07/06	46,998	45,530	47,780	46,881	0.37	189	401K	19B
1400/07/04	45,500	44,750	47,150	46,708	1.26	224	917K	43B
1400/07/03	45,510	45,350	46,900	46,127	(0.15)	122	138K	6B
1400/06/31	47,340	45,162	47,340	46,197	0.46	238	646K	30B
1400/06/30	47,060	45,008	47,066	45,985	0.63	201	349K	16B
1400/06/29	43,830	43,830	46,534	45,696	1.14	230	647K	30B
1400/06/28	44,881	44,000	46,220	45,179	0.67	203	510K	23B
1400/06/27	45,941	43,700	45,941	44,877	0.61	186	348K	16B
1400/06/24	45,504	44,563	45,504	44,603	0.96	309	334K	15B
1400/06/23	44,600	42,200	44,798	44,179	1.57	270	566K	25B
1400/06/22	42,551	42,491	43,999	43,494	(0.71)	129	260K	11B
1400/06/21	43,355	43,354	46,000	43,805	(1.99)	285	761K	33B
1400/06/20	44,694	44,694	44,711	44,694	(3.0)	117	2M	82B
1400/06/17	44,711	44,711	44,711	46,076	(0.04)	10	12K	538M
1400/06/16	43,896	43,896	43,896	46,093	(0.24)	32	49K	2B
1400/06/15	44,829	44,829	44,829	46,206	(0.02)	15	6K	291M
1400/06/14	44,856	44,856	44,856	46,215	(0.06)	29	20K	912M
1400/06/13	46,000	45,452	46,450	46,243	(1.31)	185	464K	21B
1400/06/10	47,251	45,931	47,251	46,857	(1.04)	364	392K	18B
1400/06/09	47,000	45,834	48,650	47,351	0.21	582	2M	109B
1400/06/08	47,796	45,012	47,796	47,251	1.83	720	2M	112B
1400/06/07	46,512	45,168	46,512	46,404	2.76	191	928K	43B
1400/06/06	45,582	45,582	45,582	45,158	2.04	78	685K	31B
1400/06/03	44,999	44,999	44,999	44,255	1.30	58	435K	20B
1400/06/02	44,390	44,390	44,390	43,689	3.34	60	673K	30B
1400/06/01	43,380	43,380	43,380	42,277	0.38	47	128K	6B
1400/05/31	42,155	42,154	42,155	42,117	2.91	181	977K	41B
1400/05/24	41,388	41,388	41,388	40,928	1.85	51	623K	26B
1400/05/23	41,139	41,139	41,139	40,183	0.61	42	203K	8B
1400/04/26	40,500	40,500	41,766	41,741	2.94	452	1M	44B
1400/04/23	38,600	38,600	40,932	40,550	2.04	259	1M	55B
1400/04/22	38,720	38,720	40,800	39,740	(0.37)	168	450K	18B
1400/04/21	40,866	39,640	41,779	39,886	(2.4)	386	1M	44B
1400/04/20	40,110	40,110	41,838	40,865	0.60	165	457K	19B
1400/04/19	39,310	39,310	41,564	40,620	0.66	160	308K	13B
1400/04/16	41,311	39,601	41,472	40,354	0.22	118	91K	4B
1400/04/15	40,500	39,500	40,714	40,265	1.86	151	679K	28B
1400/04/14	38,270	38,270	40,400	39,529	0.30	108	269K	11B
1400/04/13	39,960	38,702	40,500	39,409	(0.04)	95	177K	7B
1400/04/12	38,186	38,186	40,000	39,424	0.15	164	624K	25B
1400/04/09	39,850	38,520	39,850	39,365	(0.38)	116	215K	8B
1400/04/08	38,453	38,453	39,989	39,516	(0.13)	67	81K	3B
1400/04/07	38,620	38,532	40,000	39,566	(0.09)	170	839K	33B
1400/04/06	38,600	38,600	40,000	39,601	(0.41)	161	488K	19B
1400/04/05	38,930	38,905	39,959	39,765	(0.86)	180	302K	12B
1400/04/02	39,600	39,283	40,497	40,108	(0.96)	243	440K	17B
1400/04/01	39,346	39,346	40,988	40,497	(0.16)	195	130K	5B
1400/03/31	41,737	39,437	41,737	40,562	(0.23)	176	133K	5B
1400/03/30	41,715	40,536	41,751	40,654	0.29	125	118K	5B
1400/03/29	41,365	40,170	41,365	40,536	0.93	147	318K	13B
1400/03/26	41,181	39,931	41,182	40,161	0.45	215	186K	8B
1400/03/25	39,700	38,910	40,606	39,983	1.42	282	538K	22B
1400/03/24	39,367	39,367	40,372	39,424	0.58	154	232K	9B
1400/03/23	38,186	38,186	40,040	39,197	(0.39)	229	625K	24B
1400/03/22	38,313	38,305	40,040	39,351	(0.35)	127	272K	11B
1400/03/19	38,826	38,801	40,500	39,489	(1.28)	268	943K	37B
1400/03/18	38,680	38,678	41,070	40,001	0.32	360	2M	76B
1400/03/17	41,000	38,880	41,000	39,874	(0.52)	175	185K	7B
1400/03/12	39,664	39,664	41,400	40,082	(1.98)	231	1M	49B
1400/03/11	40,095	39,989	40,311	40,890	(0.81)	105	284K	11B
1400/03/10	42,000	40,002	42,100	41,225	0.49	117	376K	16B
1400/03/09	42,020	39,640	42,050	41,026	0.43	196	692K	28B
1400/03/08	39,983	39,983	41,650	40,849	(0.9)	152	396K	16B
1400/03/05	40,871	40,871	41,497	41,219	(2.17)	102	731K	30B
1400/03/04	41,498	41,498	42,200	42,135	(1.51)	112	540K	22B
1400/03/03	41,507	41,507	41,507	42,781	(0.02)	13	7K	290M
1400/03/02	42,300	41,516	42,300	42,790	(0.02)	19	7K	292M
1400/03/01	41,920	41,920	43,500	42,799	(0.21)	99	146K	6B
1400/02/29	41,610	41,610	43,500	42,888	0.15	180	308K	13B
1400/02/28	42,011	42,011	43,960	42,824	(1.12)	225	781K	33B
1400/02/27	42,276	42,276	43,649	43,310	(0.63)	188	388K	17B
1400/02/26	44,938	42,500	44,938	43,583	(0.22)	233	197K	9B
1400/02/25	43,000	42,411	44,295	43,680	1.57	239	596K	26B
1400/02/22	42,000	42,000	43,490	43,005	1.85	351	867K	37B
1400/02/21	40,760	40,760	42,833	42,224	1.53	440	961K	41B
1400/02/20	41,405	40,601	42,540	41,587	0.38	628	594K	25B
1400/02/19	41,400	40,010	41,459	41,429	2.92	530	1M	48B
1400/02/18	40,237	39,206	40,900	40,252	1.13	358	703K	28B
1400/02/15	40,330	38,502	40,330	39,802	1.64	367	880K	35B
1400/02/13	37,820	37,820	39,748	39,161	1.48	466	841K	33B
1400/02/12	38,042	38,042	38,818	38,591	(0.58)	73	356K	14B
1400/02/11	38,045	38,045	39,490	38,818	(0.01)	159	181K	7B
1400/02/08	38,300	38,300	39,860	38,821	(0.59)	313	789K	31B
1400/02/07	40,055	38,150	40,055	39,053	0.42	598	898K	35B
1400/02/06	38,980	37,900	39,320	38,889	1.56	830	996K	39B
1400/02/05	38,492	38,000	38,492	38,292	2.46	292	829K	32B
1400/02/04	37,908	37,150	37,909	37,371	1.54	276	549K	21B
1400/02/01	36,201	35,461	37,269	36,805	1.72	312	678K	25B
1400/01/31	35,366	35,366	36,900	36,184	0.56	153	476K	17B
1400/01/30	36,300	35,106	36,563	35,982	0.86	186	619K	22B
1400/01/29	34,680	34,630	36,300	35,676	0.99	194	538K	19B
1400/01/28	34,381	34,381	36,134	35,327	0.70	262	664K	24B
1400/01/25	35,860	34,600	35,862	35,082	0.15	154	287K	10B
1400/01/24	34,401	34,401	36,000	35,028	(0.21)	152	482K	17B
1400/01/23	35,100	35,100	35,100	35,100	(2.0)	47	1M	36B
1400/01/22	35,470	35,465	35,500	35,816	(1.03)	82	520K	18B
1400/01/21	35,910	35,901	36,370	36,188	(1.21)	114	648K	23B
1400/01/18	36,221	35,900	37,369	36,633	0.20	181	379K	14B
1400/01/17	36,320	36,066	37,770	36,561	(0.65)	149	783K	29B
1400/01/16	36,310	36,309	36,998	36,802	(0.67)	107	352K	13B
1400/01/15	36,406	36,361	37,081	37,049	(0.13)	108	77K	3B
1400/01/14	37,430	36,340	37,960	37,097	0.05	120	103K	4B
1400/01/11	37,500	36,405	38,159	37,078	(0.04)	130	174K	6B
1400/01/10	37,974	36,520	38,100	37,091	0.11	105	61K	2B
1400/01/08	37,500	37,500	37,950	37,050	0.56	183	215K	8B
1400/01/07	36,111	36,111	37,950	36,845	0.0	123	169K	6B
1399/12/27	37,300	36,554	38,000	36,845	(1.22)	248	2M	60B
1399/12/26	38,663	36,787	38,663	37,300	(0.63)	385	2M	69B
1399/12/25	38,639	36,771	38,642	37,537	0.05	58	41K	2B
1399/12/20	37,106	37,106	38,700	37,517	(0.91)	210	691K	26B
1399/12/19	37,785	37,785	38,980	37,863	(3.8)	391	1M	45B
1399/12/18	38,962	38,962	38,962	39,359	(1.0)	14	505K	20B
1399/12/17	38,982	38,982	38,982	39,757	(0.05)	3	25K	986M
1399/12/16	39,003	39,003	39,003	39,777	(0.05)	7	27K	1B
1399/12/13	38,704	38,704	38,704	39,798	(1.28)	43	324K	13B
1399/12/12	40,316	40,316	40,316	40,316	(2.0)	105	2M	69B
1399/12/11	40,317	40,317	40,317	41,138	0.0	4	2K	62M
1399/12/10	40,321	40,321	40,321	41,139	(0.01)	4	4K	179M
1399/12/09	40,329	40,329	40,329	41,143	(0.02)	14	11K	456M
1399/12/06	42,000	40,591	42,660	41,152	(0.64)	338	577K	24B
1399/12/05	41,000	39,700	41,549	41,419	2.68	529	1M	56B
1399/12/04	40,499	38,554	40,520	40,339	2.54	682	2M	84B
1399/12/03	39,370	37,810	39,374	39,340	2.91	345	1M	50B
1399/12/02	38,850	37,050	38,854	38,228	1.34	253	558K	22B
1399/11/29	38,000	37,566	38,333	37,723	1.36	297	514K	20B
1399/11/28	37,000	36,342	38,050	37,217	0.36	283	765K	28B
1399/11/27	37,000	36,873	38,200	37,083	(1.44)	426	1M	54B
1399/11/26	37,616	37,615	38,680	37,625	(1.97)	244	1M	48B
1399/11/25	39,950	38,167	39,950	38,382	(1.45)	444	1M	40B
1399/11/21	40,000	38,783	40,000	38,945	(2.59)	556	1M	40B
1399/11/20	42,000	39,975	42,000	39,982	(2.98)	238	1M	51B
1399/11/19	40,645	40,645	42,890	41,211	(1.65)	444	1M	45B
1399/11/18	41,335	41,335	41,500	41,902	(1.67)	92	561K	23B
1399/11/15	44,230	41,657	44,233	42,613	(0.77)	678	2M	105B
1399/11/14	42,973	42,151	42,973	42,945	2.93	766	4M	174B
1399/11/13	41,820	41,000	41,821	41,722	2.76	374	1M	61B
1399/11/12	40,918	38,536	40,918	40,603	2.21	374	1M	45B
1399/11/11	38,468	38,468	40,846	39,727	0.18	613	5M	186B
1399/11/08	39,335	39,335	39,335	39,657	(2.2)	75	741K	29B
1399/11/07	42,430	40,036	42,430	40,551	(1.75)	113	604K	24B
1399/11/06	40,370	40,355	42,273	41,274	(0.79)	228	410K	17B
1399/11/05	42,615	40,133	42,615	41,603	0.55	403	2M	95B
1399/11/04	41,895	41,895	41,895	41,374	1.72	90	577K	24B
1399/11/01	39,000	38,880	41,158	40,675	1.79	307	2M	62B
1399/10/30	39,243	39,243	40,035	39,960	(1.23)	262	461K	18B
1399/10/29	40,129	40,129	40,740	40,456	(2.21)	239	743K	30B
1399/10/27	42,791	40,742	42,791	41,370	(1.5)	320	809K	33B
1399/10/24	41,050	40,794	43,180	42,002	(0.13)	347	704K	30B
1399/10/23	44,016	41,758	44,016	42,055	(2.31)	247	817K	34B
1399/10/22	44,000	41,472	44,016	43,049	0.74	384	804K	35B
1399/10/21	42,752	40,280	42,752	42,734	2.96	355	2M	100B
1399/10/20	41,204	41,204	42,478	41,507	(2.29)	332	782K	32B
1399/10/17	44,754	42,148	44,754	42,478	(2.24)	384	968K	41B
1399/10/16	42,707	42,707	43,525	43,451	2.82	376	1M	46B
1399/10/15	40,400	40,400	42,707	42,258	1.91	421	876K	37B
1399/10/14	41,363	41,363	42,470	41,464	(2.76)	603	1M	41B
1399/10/13	43,930	41,911	43,930	42,642	(1.31)	345	444K	19B
1399/10/10	42,900	42,784	44,980	43,207	(2.04)	417	939K	41B
1399/10/09	43,990	43,669	43,990	44,107	(2.03)	311	683K	30B
1399/10/08	47,500	44,786	47,500	45,019	(2.5)	515	2M	76B
1399/10/07	45,151	43,797	46,505	46,171	2.26	853	5M	248B
1399/10/06	45,201	45,068	46,450	45,151	(2.82)	497	2M	76B
1399/10/03	47,539	46,290	48,500	46,461	(2.64)	712	2M	71B
1399/10/02	49,740	47,431	49,830	47,721	(2.41)	743	2M	111B
1399/10/01	48,653	48,653	51,190	48,897	(2.51)	857	3M	151B
1399/09/30	51,620	49,000	51,620	50,157	0.08	639	1M	52B
1399/09/29	50,157	49,160	50,157	50,117	2.92	645	2M	87B
1399/09/26	47,100	46,600	49,373	48,697	1.59	1,053	2M	90B
1399/09/25	48,015	47,854	49,333	47,935	(2.83)	994	4M	188B
1399/09/24	49,455	48,100	49,455	49,333	2.74	730	3M	140B
1399/09/23	48,447	48,447	48,447	48,015	2.08	246	699K	34B
1399/09/22	47,200	44,457	47,205	47,036	2.63	979	4M	209B
1399/09/19	45,831	45,831	45,831	45,831	3.00	316	1M	53B
1399/09/18	44,526	43,001	44,526	44,497	4.93	722	5M	231B
1399/09/17	42,877	42,877	42,877	42,406	1.87	177	627K	27B
1399/09/16	42,146	42,146	42,146	41,629	1.74	91	583K	25B
1399/09/15	39,900	39,794	40,935	40,919	2.96	255	1M	61B
1399/09/12	39,772	38,301	39,772	39,743	2.92	664	3M	125B
1399/09/11	38,100	38,100	39,202	38,614	1.45	317	667K	26B
1399/09/10	37,980	37,001	38,076	38,061	2.96	211	999K	38B
1399/09/09	36,338	35,200	37,307	36,967	2.06	909	2M	65B
1399/09/08	36,002	35,881	37,990	36,221	(2.08)	1,431	2M	70B
1399/09/05	37,000	35,826	38,040	36,990	0.15	1,111	3M	117B
1399/09/04	37,246	37,246	37,246	36,933	2.13	311	717K	27B
1399/09/03	35,659	35,659	37,863	36,162	(1.63)	1,009	9M	310B
1399/09/02	36,761	36,761	36,761	36,761	(3.0)	74	1M	39B
1399/09/01	36,847	36,847	36,847	37,897	(0.23)	73	79K	3B
1399/08/28	37,986	37,986	37,986	37,986	(5.0)	173	1M	46B
1399/08/27	38,871	38,871	38,871	39,985	(0.22)	33	73K	3B
1399/08/26	38,943	38,943	38,943	40,073	(0.18)	27	62K	2B
1399/08/24	38,292	38,292	38,292	40,147	(0.4)	73	80K	3B
1399/08/21	39,156	39,156	39,156	40,307	(0.15)	25	50K	2B
1399/08/20	39,185	39,185	39,185	40,367	(0.07)	20	24K	960M
1399/08/19	39,192	39,192	39,192	40,396	(0.02)	7	7K	259M
1399/08/18	38,395	38,395	38,395	40,404	(0.03)	8	5K	211M
1399/08/17	39,206	39,206	39,206	40,415	(0.01)	4	2K	88M
1399/08/14	39,233	39,233	39,233	40,418	(0.07)	19	23K	901M
1399/08/12	39,238	39,238	39,238	40,446	(0.01)	9	4K	170M
1399/08/11	38,458	38,458	38,458	40,451	(0.08)	23	16K	598M
1399/08/10	39,315	39,315	39,315	40,482	(0.12)	40	40K	2B
1399/08/07	39,360	39,360	39,360	40,530	(0.12)	31	39K	2B
1399/08/06	41,702	39,274	41,702	40,577	0.22	463	909K	37B
1399/08/05	39,342	39,342	40,522	40,488	2.91	973	7M	278B
1399/08/03	37,083	37,083	39,375	39,342	2.91	950	5M	191B
1399/07/30	37,620	37,611	39,937	38,229	(1.41)	800	4M	154B
1399/07/29	38,774	38,774	38,774	38,774	(3.0)	61	1M	40B
1399/07/28	39,973	39,973	41,140	39,973	(3.0)	212	1M	46B
1399/07/27	41,028	41,028	42,258	41,209	0.44	112	565K	23B
1399/06/24	42,155	40,954	42,155	41,028	(2.82)	713	2M	91B
1399/06/23	43,380	42,154	43,400	42,220	(2.85)	401	1M	46B
1399/06/22	43,473	42,110	43,473	43,457	2.96	404	2M	66B
1399/06/19	41,158	41,158	44,663	42,207	(2.58)	1,049	2M	84B
1399/06/18	43,324	43,324	43,324	43,324	(3.0)	47	1M	44B
1399/06/17	44,663	44,663	44,663	44,663	(3.0)	97	1M	47B
1399/06/16	47,000	45,998	47,000	46,044	(2.9)	216	1M	48B
1399/06/15	48,000	47,267	50,189	47,420	(2.68)	656	3M	133B
1399/06/12	48,722	48,722	50,000	48,728	(2.99)	330	2M	74B
1399/06/11	50,062	50,062	51,610	50,228	(2.68)	247	1M	52B
1399/06/10	52,412	49,360	52,412	51,610	1.42	1,237	12M	595B
1399/06/05	49,401	49,382	52,436	50,886	(0.05)	1,805	4M	190B
1399/06/04	50,854	50,854	52,426	50,909	(2.89)	954	3M	174B
1399/06/03	52,426	52,426	52,426	52,426	(5.0)	111	1M	54B
1399/06/02	53,608	53,608	53,608	55,185	(0.14)	59	49K	3B
1399/06/01	55,000	54,901	58,050	55,265	(2.36)	473	1M	80B
1399/05/29	57,188	55,474	57,188	56,598	(1.03)	385	526K	29B
1399/05/28	56,544	56,544	59,990	57,189	(1.89)	2,443	11M	635B
1399/05/27	58,292	58,292	58,292	58,292	(5.0)	383	2M	122B
1399/05/26	61,360	61,360	61,360	61,360	(3.0)	85	1M	62B
1399/05/25	63,257	63,257	63,257	63,257	(3.0)	57	1M	64B
1399/05/22	65,213	65,213	65,213	65,213	(3.0)	105	1M	67B
1399/05/21	64,026	64,026	64,026	67,229	(0.25)	80	50K	3B
1399/05/20	65,996	65,996	65,996	67,395	(0.94)	168	317K	21B
1399/05/19	67,137	67,137	67,137	68,037	(1.7)	509	571K	38B
1399/05/15	72,874	68,630	72,874	69,213	(2.18)	1,832	5M	333B
1399/05/14	69,500	69,000	71,585	70,752	6.17	1,145	5M	338B
1399/04/17	68,900	66,311	68,900	66,640	(2.52)	856	937K	62B
1399/04/16	66,500	66,500	68,863	68,361	2.25	3,662	7M	488B
1399/04/15	66,808	66,808	68,600	66,858	(2.93)	2,044	24M	2T
1399/04/14	71,000	67,062	71,000	68,874	(0.38)	1,033	2M	107B
1399/04/11	68,850	67,250	70,988	69,136	(0.13)	1,680	7M	483B
1399/04/10	65,615	65,615	69,611	69,229	2.43	1,220	5M	359B
1399/04/09	67,400	67,398	69,482	67,584	(2.73)	1,299	5M	338B
1399/04/08	69,000	68,681	72,920	69,482	(1.87)	1,594	8M	537B
1399/04/07	70,622	70,622	73,100	70,805	(2.75)	1,538	7M	472B
1399/04/04	72,724	72,724	75,000	72,806	(2.89)	1,391	8M	602B
1399/04/03	77,398	72,925	77,435	74,973	(0.28)	3,145	10M	734B
1399/04/02	75,567	71,170	75,569	75,180	2.47	2,656	9M	683B
1399/04/01	73,578	71,000	73,578	73,368	4.70	872	6M	451B
1399/03/31	70,075	70,075	70,075	70,075	3.00	262	3M	227B
1399/03/27	68,863	68,863	68,863	68,034	1.76	46	591K	41B
1399/03/26	66,858	66,858	66,858	66,858	3.00	582	6M	406B
1399/03/25	64,911	64,911	64,911	64,911	5.00	250	11M	712B
1399/03/24	61,820	61,820	61,820	61,820	3.00	104	3M	156B
1399/03/21	60,020	60,020	60,020	60,020	3.00	375	9M	519B
1399/03/20	58,271	58,269	58,272	58,272	3.00	320	5M	302B
1399/03/19	54,990	54,220	56,894	56,575	4.41	1,285	6M	313B
1399/03/18	54,220	52,646	54,220	54,185	2.93	993	9M	505B
1399/03/17	52,641	52,641	52,641	52,641	3.00	70	2M	131B
1399/03/13	51,108	51,000	51,108	51,108	3.00	663	23M	1T
1399/03/12	49,557	49,557	50,665	49,620	(2.88)	728	8M	398B
1399/03/11	50,665	50,665	52,890	51,089	(2.19)	532	2M	116B
1399/03/10	52,231	52,231	52,231	52,231	3.00	272	5M	267B
1399/03/07	50,044	50,044	53,130	50,710	(1.71)	1,212	20M	994B
1399/03/06	54,000	49,330	54,000	51,591	(0.65)	1,226	22M	1T
1399/03/03	51,926	51,926	51,926	51,926	3.00	53	2M	100B
1399/02/31	50,414	50,414	50,414	50,414	3.00	112	5M	254B
1399/02/30	48,946	48,946	48,946	48,946	3.00	27	1M	49B
1399/02/29	47,521	47,521	47,521	47,521	5.00	16	1M	49B
1399/02/28	45,259	45,259	45,259	45,259	3.00	17	1M	46B
1399/02/27	43,941	43,941	43,941	43,941	3.00	37	1M	44B
1399/02/24	42,662	42,662	42,662	42,662	3.00	24	1M	43B
1399/02/23	41,420	41,420	41,420	41,420	5.00	35	1M	54B
1399/02/22	40,629	40,629	40,629	39,448	0.01	4	2K	68M
1399/02/21	39,446	39,446	39,446	39,446	3.00	17	1M	40B
1399/02/20	39,383	39,383	39,383	38,298	0.16	12	54K	2B
1399/02/17	38,236	38,236	38,236	38,236	5.00	23	1M	40B
1399/02/16	36,444	36,444	36,444	36,416	2.92	32	981K	36B
1399/02/15	35,383	35,383	35,383	35,383	3.00	25	1M	36B
1399/02/14	35,219	35,219	35,219	34,353	0.46	21	157K	6B
1399/02/13	34,194	34,194	34,194	34,194	5.00	37	1M	35B
1399/02/10	33,267	33,267	33,267	32,566	0.83	15	278K	9B
1399/02/09	32,357	32,357	32,357	32,299	2.81	38	945K	31B
1399/02/08	32,040	32,040	32,040	31,415	0.99	18	333K	11B
1399/02/07	31,320	31,320	31,320	31,107	4.28	26	864K	27B
1399/02/06	30,635	30,635	30,635	29,829	0.29	19	97K	3B
1399/02/03	29,743	29,743	29,743	29,743	3.00	38	1M	30B
1399/02/02	29,529	29,529	29,529	28,877	0.73	15	243K	7B
1399/02/01	28,669	28,669	28,669	28,669	5.00	31	1M	35B
1399/01/31	27,880	27,880	27,880	27,304	0.87	53	292K	8B
1399/01/30	27,815	27,815	27,815	27,068	0.23	17	79K	2B
1399/01/27	27,810	27,810	27,810	27,005	0.02	5	7K	188M
1399/01/26	27,000	27,000	27,000	27,000	2600.00	1,087	75M	2T