Name: سرمایه گذاری توسعه عمران زاگرس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری توسعه عمران زاگرس
ثزاگرس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	109,000	109,000	109,000	109,000	(2.94)	74	109K	12B
1405/06/28	112,200	112,200	115,600	112,300	(2.85)	156	212K	24B
1405/06/25	115,100	115,100	120,600	115,600	(2.53)	461	699K	81B
1405/06/24	122,900	117,300	122,900	118,600	(1.9)	587	913K	108B
1405/06/23	124,900	117,700	124,900	120,900	(0.33)	925	2M	219B
1405/06/22	121,300	121,300	121,300	121,300	2.97	128	301K	36B
1405/06/21	117,700	117,700	117,800	117,800	2.97	129	215K	25B
1405/06/18	108,400	108,400	114,800	114,400	2.60	575	1M	139B
1405/06/17	110,000	108,500	112,300	111,500	2.20	557	916K	102B
1405/06/16	105,000	105,000	109,200	109,100	2.83	322	590K	64B
1405/06/15	108,900	103,700	108,900	106,100	(0.38)	405	474K	50B
1405/06/14	104,200	104,100	107,400	106,500	2.11	310	413K	44B
1405/06/11	103,700	103,700	106,800	104,300	(2.43)	280	417K	43B
1405/06/10	108,000	104,600	110,500	106,900	(0.83)	526	861K	92B
1405/06/09	105,400	103,300	109,000	107,800	1.51	509	713K	77B
1405/06/08	108,400	105,400	108,600	106,200	(2.21)	650	1M	112B
1405/06/07	108,400	105,400	108,600	106,200	(2.21)	650	1M	112B
1405/06/04	111,400	107,100	111,400	108,600	0.28	649	974K	106B
1405/06/03	108,800	106,000	108,800	108,300	2.46	628	1M	141B
1405/06/02	100,500	100,500	105,800	105,700	2.82	268	544K	57B
1405/06/01	105,600	102,600	105,600	102,800	(2.74)	739	1M	138B
1405/05/31	105,400	103,100	109,300	105,700	(0.47)	750	1M	140B
1405/05/28	106,170	106,170	108,000	106,200	(2.97)	601	2M	184B
1405/05/27	112,540	106,000	112,540	109,450	0.16	1,232	3M	331B
1405/05/26	109,270	109,270	109,270	109,270	3.00	31	56K	6B
1405/05/25	106,090	106,090	106,090	106,090	3.00	93	487K	52B
1405/05/24	103,000	103,000	103,000	103,000	3.00	31	60K	6B
1405/05/21	97,700	97,700	103,700	100,000	(0.7)	2,612	8M	760B
1405/05/20	97,700	97,700	103,700	100,000	(0.7)	2,612	8M	760B
1405/05/19	100,700	100,700	100,700	100,700	(2.99)	53	89K	9B
1405/05/18	103,800	103,800	103,800	103,800	(2.99)	76	153K	16B
1405/05/17	107,000	107,000	107,000	107,000	(2.99)	189	411K	44B
1405/05/14	110,300	110,300	110,300	110,300	(2.99)	93	181K	20B
1405/05/13	113,700	113,700	113,700	113,700	(2.99)	33	64K	7B
1405/05/12	113,700	113,700	113,700	113,700	(2.99)	33	64K	7B
1405/04/30	117,200	117,200	117,200	117,200	(2.98)	13	14K	2B
1405/04/29	120,800	120,800	120,800	120,800	(2.97)	6	4K	509M
1405/04/28	120,800	120,800	120,800	120,800	(2.97)	2	1K	172M
1405/04/27	120,800	120,800	120,800	120,800	(2.97)	2	1K	171M
1405/04/24	120,800	120,800	120,800	120,800	(2.97)	1	4K	498M
1405/04/23	120,800	120,800	120,800	120,800	(2.97)	4	4K	471M
1405/04/22	124,500	124,500	124,500	124,500	(2.96)	9	13K	2B
1405/04/21	124,500	124,500	124,500	124,500	(2.96)	3	1K	179M
1405/04/20	128,300	128,300	128,300	128,300	(2.95)	9	23K	3B
1405/04/17	132,200	132,200	132,200	132,200	(2.94)	4	7K	946M
1405/04/16	136,200	136,200	136,200	136,200	(2.99)	16	10K	1B
1405/04/15	140,400	140,400	140,400	140,400	(2.97)	7	6K	787M
1405/04/14	140,400	140,400	140,400	140,400	(2.97)	7	6K	787M
1405/04/13	140,400	140,400	140,400	140,400	(2.97)	7	6K	787M
1405/04/10	140,400	140,400	140,400	140,400	(2.97)	7	6K	787M
1405/04/09	144,700	144,700	144,700	144,700	(2.95)	7	12K	2B
1405/04/08	149,100	149,100	149,100	149,100	(2.99)	7	5K	799M
1405/03/31	153,700	153,700	153,700	153,700	(3.0)	16	19K	3B
1405/03/30	158,450	158,450	158,450	158,450	(3.0)	230	2M	320B
1405/03/27	163,350	163,350	163,350	163,350	(3.0)	593	3M	561B
1405/03/26	178,350	168,100	178,350	168,400	(2.8)	166	305K	51B
1405/03/25	173,200	170,100	174,750	173,250	2.09	304	629K	109B
1405/03/24	170,400	168,500	170,450	169,700	2.54	184	486K	83B
1405/03/23	165,750	161,150	166,350	165,500	2.45	237	554K	92B
1405/03/20	160,850	160,850	165,950	161,550	(2.56)	271	1M	171B
1405/03/19	161,000	161,000	170,900	165,800	(0.09)	231	379K	63B
1405/03/18	165,950	165,950	165,950	165,950	(2.98)	15	43K	7B
1405/03/17	171,500	167,650	171,700	171,050	2.61	116	135K	23B
1405/03/16	161,000	161,000	170,900	166,700	0.45	224	578K	96B
1405/03/13	165,950	165,950	165,950	165,950	(2.98)	8	4K	602M
1405/03/12	177,150	166,850	177,150	171,050	(0.55)	315	972K	166B
1405/03/11	172,000	172,000	172,000	172,000	2.99	43	127K	22B
1405/03/10	167,000	167,000	167,000	167,000	2.99	23	59K	10B
1405/03/09	162,150	162,150	162,150	162,150	2.99	13	13K	2B
1405/03/06	157,500	153,550	157,500	157,450	2.94	117	433K	68B
1405/03/05	157,500	153,550	157,500	157,450	2.94	117	433K	68B
1405/03/04	152,950	152,950	152,950	152,950	3.00	26	29K	4B
1405/03/03	148,500	148,500	148,500	148,500	2.98	25	36K	5B
1405/03/02	144,200	144,200	144,200	144,200	3.00	34	55K	8B
1405/02/30	140,000	140,000	140,000	140,000	2.98	21	16K	2B
1404/12/09	140,000	140,000	140,000	140,000	2.98	113	462K	65B
1404/12/06	135,950	135,950	135,950	135,950	2.99	39	32K	4B
1404/12/05	132,000	132,000	132,000	132,000	2.96	26	44K	6B
1404/12/04	128,200	128,200	128,200	128,200	2.97	27	28K	4B
1404/12/03	121,100	121,100	128,450	124,500	(0.2)	169	1M	145B
1404/12/02	126,050	118,750	126,050	124,750	1.92	97	357K	45B
1404/11/29	122,400	122,400	122,400	122,400	2.99	31	42K	5B
1404/11/28	118,850	118,850	118,850	118,850	2.99	51	145K	17B
1404/11/27	115,400	115,250	115,400	115,400	2.99	78	195K	22B
1404/11/26	112,050	112,050	112,050	112,050	2.99	36	55K	6B
1404/11/25	108,800	108,800	108,800	108,800	2.98	40	92K	10B
1404/11/21	105,650	104,500	105,650	105,650	2.97	59	93K	10B
1404/11/20	102,850	101,100	102,850	102,600	2.70	79	192K	20B
1404/11/19	97,250	97,150	103,150	99,900	(0.25)	269	636K	64B
1404/11/18	99,350	99,350	105,450	100,150	(2.2)	154	193K	19B
1404/11/14	102,400	102,400	102,400	102,400	(2.98)	17	36K	4B
1404/11/13	103,500	103,500	108,000	105,550	(1.08)	61	95K	10B
1404/11/12	106,700	106,700	106,700	106,700	(3.0)	12	38K	4B
1404/11/08	108,100	108,100	108,100	110,000	(1.26)	4	20K	2B
1404/11/07	108,450	108,450	108,450	111,400	(0.36)	6	6K	632M
1404/11/06	109,150	109,150	109,150	111,800	(0.62)	1	10K	1B
1404/11/05	118,650	112,200	118,650	112,500	(2.72)	56	198K	22B
1404/11/04	117,450	110,650	117,450	115,650	1.40	299	532K	62B
1404/11/01	114,050	114,050	114,050	114,050	2.98	20	15K	2B
1404/10/30	110,750	110,750	110,750	110,750	2.98	10	4K	403M
1404/10/29	107,550	107,550	107,550	107,550	2.97	12	11K	1B
1404/10/28	104,450	104,450	104,450	104,450	2.96	12	4K	452M
1404/10/24	101,450	101,450	101,450	101,450	2.99	60	117K	12B
1404/10/23	96,850	96,850	102,750	98,500	(1.3)	168	573K	56B
1404/10/22	102,700	99,700	102,700	99,800	(2.87)	17	33K	3B
1404/10/21	102,750	102,750	102,750	102,750	(2.97)	8	10K	1B
1404/10/20	105,900	105,900	105,900	105,900	(2.98)	18	48K	5B
1404/10/08	115,800	109,100	115,800	109,300	(2.8)	185	389K	42B
1404/10/07	116,500	111,100	116,500	112,450	(1.79)	136	149K	17B
1404/10/06	117,700	114,000	119,300	114,500	(2.55)	166	238K	27B
1404/10/03	114,000	114,000	118,250	117,500	2.31	102	66K	8B
1404/10/02	113,850	113,750	117,900	114,850	(2.05)	140	124K	14B
1404/10/01	116,950	116,850	120,000	117,250	(2.66)	136	110K	13B
1404/09/30	122,650	115,800	122,650	120,450	1.09	126	143K	17B
1404/09/29	118,000	118,000	119,150	119,150	2.98	50	43K	5B
1404/09/26	114,750	111,100	116,450	115,700	2.30	103	99K	11B
1404/09/25	113,300	112,450	114,450	113,100	0.49	151	231K	26B
1404/09/24	111,500	111,450	117,800	112,550	(2.0)	293	345K	39B
1404/09/23	117,000	114,800	117,000	114,850	(2.96)	117	126K	14B
1404/09/22	124,100	117,100	124,300	118,350	(1.95)	202	170K	20B
1404/09/19	119,450	119,450	120,800	120,700	2.90	122	258K	31B
1404/09/18	112,500	112,500	119,300	117,300	1.25	90	232K	27B
1404/09/17	119,000	115,350	120,000	115,850	(2.57)	174	304K	35B
1404/09/16	118,650	118,650	122,500	118,900	(2.78)	318	603K	72B
1404/09/15	122,300	122,300	122,300	122,300	(2.98)	26	70K	9B
1404/09/12	126,050	126,050	126,050	126,050	(2.96)	6	6K	695M
1404/09/11	129,900	129,900	129,900	129,900	(2.99)	6	6K	798M
1404/09/10	141,000	133,500	141,550	133,900	(2.69)	39	63K	8B
1404/09/09	136,600	136,600	145,000	137,600	(2.27)	107	251K	34B
1404/09/08	147,000	140,400	147,000	140,800	(2.7)	57	57K	8B
1404/09/05	147,200	138,700	147,200	144,700	1.22	168	294K	43B
1404/09/04	137,450	137,450	145,750	142,950	0.99	195	344K	49B
1404/09/02	141,550	141,550	141,550	141,550	(2.98)	11	11K	2B
1404/09/01	145,900	145,900	145,900	145,900	(2.99)	3	1K	175M
1404/08/28	150,400	150,400	150,400	150,400	(3.0)	4	1K	209M
1404/08/27	155,050	155,050	155,050	155,050	(2.97)	3	1K	199M
1404/08/26	159,800	159,800	159,800	159,800	(2.98)	20	28K	4B
1404/08/25	164,700	164,700	164,700	164,700	(2.97)	2	850	140M
1404/08/24	169,750	169,750	169,750	169,750	(3.0)	15	49K	8B
1404/08/21	175,000	175,000	175,000	175,000	(2.99)	5	8K	1B
1404/08/20	180,400	180,400	180,400	180,400	(2.98)	25	13K	2B
1404/08/19	185,950	185,950	185,950	185,950	(3.0)	10	8K	1B
1404/08/18	199,000	187,850	199,000	191,700	(1.01)	144	282K	54B
1404/08/17	193,700	191,000	193,800	193,650	2.90	316	938K	182B
1404/08/14	188,200	188,050	188,200	188,200	2.98	150	416K	78B
1404/08/13	182,750	182,750	182,750	182,750	2.99	36	101K	19B
1404/08/12	177,450	177,450	177,450	177,450	2.99	149	1M	231B
1404/08/05	174,350	169,550	174,500	172,300	1.68	178	242K	42B
1404/08/04	171,400	166,500	171,850	169,450	(0.94)	111	125K	21B
1404/08/03	170,550	170,550	179,000	171,050	(2.7)	106	107K	18B
1404/07/30	176,350	175,000	179,750	175,800	0.63	57	28K	5B
1404/07/29	171,250	171,250	176,350	174,700	2.01	85	53K	9B
1404/07/28	171,250	171,250	175,950	171,250	(2.97)	120	131K	23B
1404/07/27	176,250	176,100	180,250	176,500	(2.75)	118	160K	28B
1404/07/26	179,200	178,950	188,400	181,500	(1.6)	212	296K	54B
1404/07/23	186,150	178,000	186,150	184,450	2.05	168	149K	27B
1404/07/22	179,450	178,150	181,550	180,750	2.52	105	116K	21B
1404/07/21	168,900	168,900	179,300	176,300	1.26	310	395K	70B
1404/07/20	174,100	174,100	174,100	174,100	(2.98)	13	13K	2B
1404/07/19	179,450	179,450	179,450	179,450	(2.97)	2	1K	233M
1404/07/16	179,450	179,450	179,450	184,950	(0.03)	2	585	105M
1404/07/15	180,550	180,550	180,550	185,000	(0.59)	9	21K	4B
1404/07/14	185,600	180,800	199,800	186,100	(2.21)	337	560K	104B
1404/07/13	184,600	184,600	184,600	190,300	0.0	1	271	50M
1404/07/12	185,100	185,100	185,100	190,300	(0.26)	10	9K	2B
1404/07/09	185,100	185,100	185,100	190,800	0.0	1	375	69M
1404/07/08	185,350	185,350	185,350	190,800	(0.13)	4	4K	787M
1404/07/07	185,600	185,600	185,600	191,050	(0.13)	4	5K	896M
1404/07/06	186,400	186,400	186,400	191,300	(0.44)	16	15K	3B
1404/07/05	186,900	186,900	186,900	192,150	(0.26)	11	9K	2B
1404/07/02	187,200	187,200	187,200	192,650	(0.16)	6	5K	944M
1404/07/01	187,400	187,400	187,400	192,950	(0.1)	8	3K	640M
1404/06/31	187,750	187,750	187,750	193,150	(0.21)	9	6K	1B
1404/06/30	193,550	193,550	193,550	193,550	(4.98)	20	40K	8B
1404/06/26	197,600	197,600	197,600	203,700	0.0	1	260	51M
1404/06/24	197,850	197,850	197,850	203,700	(0.12)	5	4K	716M
1404/06/23	198,050	198,050	198,050	203,950	(0.1)	5	3K	626M
1404/06/22	200,700	200,700	200,700	204,150	(1.33)	27	43K	9B
1404/06/18	202,600	202,600	202,600	206,900	(0.93)	30	29K	6B
1404/06/17	203,300	203,300	203,300	208,850	(0.33)	14	10K	2B
1404/06/16	203,400	203,400	203,400	209,550	(0.05)	3	1K	253M
1404/06/15	203,550	203,550	203,550	209,650	(0.07)	6	2K	505M
1404/06/12	203,700	203,700	203,700	209,800	(0.1)	6	3K	573M
1404/06/11	203,000	202,800	214,650	210,000	0.45	214	580K	122B
1404/06/09	210,500	198,300	210,500	209,050	2.27	239	512K	107B
1404/06/08	204,400	204,400	204,400	204,400	3.00	69	108K	22B
1404/06/05	198,450	198,450	198,450	198,450	2.98	49	105K	21B
1404/06/04	192,700	192,650	192,700	192,700	2.99	111	213K	41B
1404/06/03	186,700	186,700	196,700	187,100	(2.78)	152	633K	118B
1404/05/29	188,250	188,250	188,250	192,450	(0.82)	6	28K	5B
1404/05/28	188,600	188,600	188,600	194,050	(0.18)	4	6K	1B
1404/05/27	189,050	189,050	189,050	194,400	(0.23)	11	8K	2B
1404/05/26	190,800	190,800	190,800	194,850	(0.92)	20	31K	6B
1404/05/25	190,800	190,800	190,800	196,650	(0.03)	2	537	102M
1404/05/22	191,700	191,700	191,700	196,700	(0.46)	11	15K	3B
1404/05/21	192,350	192,350	192,350	197,600	(0.33)	14	11K	2B
1404/05/20	192,500	192,500	192,500	198,250	(0.1)	7	3K	604M
1404/05/19	193,650	193,650	193,650	198,450	(0.58)	10	19K	4B
1404/05/18	196,050	196,050	196,050	199,600	(1.24)	19	41K	8B
1404/05/15	198,050	198,050	198,050	202,100	(1.0)	10	32K	6B
1404/05/14	199,450	199,450	199,450	204,150	(0.71)	12	23K	4B
1404/05/13	200,050	200,050	200,050	205,600	(0.29)	7	9K	2B
1404/05/12	202,500	202,500	202,500	206,200	(1.22)	22	39K	8B
1404/05/11	203,550	203,550	203,550	208,750	(0.5)	14	16K	3B
1404/05/08	204,800	204,800	204,800	209,800	(0.62)	13	21K	4B
1404/05/07	206,950	206,950	206,950	211,100	(1.05)	17	35K	7B
1404/05/06	218,250	205,550	218,250	213,350	0.68	309	663K	141B
1404/05/05	211,900	211,900	211,900	211,900	2.99	71	107K	23B
1404/05/04	205,750	205,750	205,750	205,750	2.98	93	199K	41B
1404/05/01	199,800	199,800	199,800	199,800	2.99	25	110K	22B
1404/04/21	194,000	191,150	194,050	194,000	2.97	166	173K	34B
1404/04/18	188,400	186,250	188,400	188,400	2.98	195	250K	47B
1404/04/17	182,950	182,300	182,950	182,950	2.98	59	113K	21B
1404/04/16	176,050	176,050	186,850	177,650	(2.09)	163	778K	138B
1404/04/11	181,450	181,450	181,450	181,450	(2.99)	46	125K	23B
1404/04/10	182,400	182,400	182,400	187,050	(0.51)	8	17K	3B
1404/04/09	187,950	187,950	191,500	188,000	(2.97)	48	159K	30B
1404/04/08	188,850	188,850	188,850	193,750	(0.46)	9	16K	3B
1404/04/07	188,950	188,950	188,950	194,650	(0.05)	4	2K	400M
1404/03/21	199,000	192,200	202,150	194,750	(1.14)	34	79K	15B
1404/03/20	194,400	193,150	201,050	197,000	(1.05)	67	49K	10B
1404/03/19	203,800	193,400	203,850	199,100	(0.13)	130	92K	18B
1404/03/18	194,000	194,000	204,400	199,350	(0.3)	96	105K	21B
1404/03/17	196,050	195,900	196,050	199,950	(0.99)	29	33K	6B
1404/03/13	210,400	198,400	210,400	201,950	(1.25)	198	369K	75B
1404/03/12	204,850	200,000	204,850	204,500	2.82	280	716K	146B
1404/03/11	198,900	198,900	198,900	198,900	2.98	120	280K	56B
1404/03/10	193,150	193,150	193,150	193,150	2.99	103	118K	23B
1404/03/07	189,150	180,000	189,150	187,550	2.12	113	332K	62B
1404/03/06	182,000	182,000	193,200	183,650	(2.11)	277	885K	163B
1404/03/05	184,450	184,450	184,450	187,600	(1.34)	29	48K	9B
1404/03/04	186,800	186,800	187,000	190,150	(1.25)	62	44K	8B
1404/03/03	194,650	185,000	194,750	192,550	1.82	224	554K	107B
1404/02/31	189,200	186,500	189,200	189,100	2.94	150	355K	67B
1404/02/30	184,300	184,300	184,300	183,700	2.65	71	101K	19B
1404/02/29	182,300	177,250	182,300	178,950	1.10	62	127K	23B
1404/02/28	174,000	172,000	182,550	177,000	(0.14)	143	511K	90B
1404/02/27	171,200	171,200	181,600	177,250	0.45	139	285K	51B
1404/02/24	183,700	175,050	183,700	176,450	(1.26)	101	246K	43B
1404/02/23	178,350	178,300	181,500	178,700	(2.77)	125	160K	29B
1404/02/22	187,550	180,000	187,550	183,800	0.88	111	139K	26B
1404/02/21	181,600	181,600	192,800	182,200	(2.67)	205	487K	89B
1404/02/20	181,650	181,650	181,650	187,200	(0.03)	2	1K	231M
1404/02/17	182,700	182,700	182,700	187,250	(0.56)	30	19K	4B
1404/02/16	183,850	183,850	183,850	188,300	(0.63)	26	22K	4B
1404/02/15	184,100	184,100	184,100	189,500	(0.13)	8	4K	808M
1404/02/14	186,250	186,250	186,250	189,750	(1.17)	26	41K	8B
1404/02/13	186,900	186,900	186,900	192,000	(0.34)	10	12K	2B
1404/02/10	191,650	191,650	191,650	192,650	(2.48)	51	87K	17B
1404/02/09	203,000	194,700	203,000	197,550	(1.57)	87	74K	15B
1404/02/08	191,400	191,400	203,200	200,700	1.72	155	402K	81B
1404/02/07	197,350	190,350	197,350	197,300	2.95	125	231K	46B
1404/02/06	184,600	184,600	196,000	191,650	0.71	246	729K	140B
1404/02/03	186,600	186,600	186,600	190,300	(1.07)	18	37K	7B
1404/02/02	187,800	187,800	187,800	192,350	(0.65)	20	23K	4B
1404/02/01	202,000	190,350	202,000	193,600	(1.33)	220	315K	61B
1404/01/31	197,450	185,950	197,450	196,200	2.35	280	613K	120B
1404/01/30	192,200	192,200	192,200	191,700	2.71	45	95K	18B
1404/01/27	190,050	190,050	190,050	186,650	1.14	36	46K	9B
1404/01/26	184,550	184,550	184,550	184,550	2.99	36	153K	28B
1404/01/25	179,200	179,200	179,200	179,200	2.99	51	218K	39B
1404/01/24	174,000	174,000	174,000	174,000	2.99	39	125K	22B
1404/01/23	168,950	168,950	168,950	168,950	2.99	43	126K	21B
1404/01/20	166,200	157,450	166,300	164,050	1.58	110	344K	56B
1404/01/19	170,500	161,050	170,950	161,500	(2.71)	157	1M	170B
1404/01/18	172,500	162,850	172,500	166,000	(1.1)	58	54K	9B
1404/01/17	168,650	160,000	168,650	167,850	2.50	150	291K	49B
1404/01/16	169,150	159,350	169,150	163,750	(0.3)	188	429K	70B
1404/01/10	164,700	164,700	164,700	164,250	2.69	67	116K	19B
1404/01/09	160,000	155,600	160,000	159,950	2.96	119	313K	50B
1404/01/06	151,350	149,150	156,250	155,350	2.41	87	187K	29B
1404/01/05	147,900	147,900	156,900	151,700	(0.49)	288	1M	158B
1403/12/25	145,600	145,600	145,600	152,450	(0.52)	19	14K	2B
1403/12/22	149,150	149,150	149,150	153,250	(0.33)	4	14K	2B
1403/12/21	149,150	149,150	149,150	153,750	0.0	1	500	75M
1403/12/18	149,350	149,350	149,350	153,750	(0.13)	5	6K	879M
1403/10/17	150,200	150,200	150,200	154,200	(0.39)	19	16K	2B
1403/10/16	150,350	150,350	150,350	154,800	(0.13)	9	5K	743M
1403/10/15	150,950	150,950	150,950	155,000	(0.39)	33	17K	3B
1403/10/12	151,550	151,550	151,550	155,600	(0.38)	24	17K	3B
1403/10/11	152,200	152,200	152,200	156,200	(0.45)	25	19K	3B
1403/10/10	152,400	152,400	152,400	156,900	(0.13)	10	5K	765M
1403/10/09	152,550	152,550	152,550	157,100	(0.1)	10	5K	699M
1403/10/08	161,300	152,000	161,300	157,250	0.38	151	331K	52B
1403/10/05	156,650	156,650	156,650	156,650	2.99	91	512K	80B
1403/10/04	152,100	152,100	152,100	152,100	2.98	31	164K	25B
1403/10/03	141,350	141,350	150,050	147,700	1.37	131	694K	102B
1403/10/02	141,650	141,650	141,650	145,700	(0.21)	11	10K	1B
1403/10/01	142,200	142,200	142,200	146,000	(0.38)	21	17K	2B
1403/09/28	142,900	142,900	142,900	146,550	(0.51)	35	26K	4B
1403/09/27	147,300	147,300	147,300	147,300	2.97	58	194K	29B
1403/09/26	143,850	143,850	143,850	143,050	2.40	30	122K	18B
1403/09/25	139,700	139,700	139,700	139,700	2.99	35	176K	25B
1403/09/24	135,650	135,650	135,650	135,650	3.00	45	192K	26B
1403/09/21	131,700	131,700	131,700	131,700	2.97	27	234K	31B
1403/09/20	128,800	128,800	128,800	127,900	2.28	35	132K	17B
1403/09/19	125,050	125,050	125,050	125,050	2.96	46	185K	23B
1403/09/18	123,000	123,000	123,000	121,450	1.67	22	97K	12B
1403/09/17	119,450	119,450	119,450	119,450	2.97	41	177K	21B
1403/09/14	118,250	118,250	118,250	116,000	1.00	23	62K	7B
1403/09/13	114,850	114,850	114,850	114,850	2.96	45	184K	21B
1403/09/12	108,300	108,300	113,600	111,550	1.13	65	798K	89B
1403/08/29	107,200	107,200	107,200	110,300	(0.18)	13	11K	1B
1403/08/28	107,350	107,350	107,350	110,500	(0.14)	9	9K	936M
1403/08/27	105,300	105,300	105,300	110,650	(0.14)	4	5K	517M
1403/08/26	107,550	107,550	107,550	110,800	(0.05)	7	4K	422M
1403/08/23	107,700	107,700	107,700	110,850	(0.14)	11	9K	934M
1403/08/22	107,850	107,850	107,850	111,000	(0.13)	6	7K	742M
1403/08/21	108,100	108,100	108,100	111,150	(0.22)	12	14K	2B
1403/08/20	108,300	108,300	108,300	111,400	(0.18)	4	11K	1B
1403/08/19	106,400	106,400	106,400	111,600	(0.31)	10	11K	1B
1403/08/14	108,650	108,650	108,650	111,950	(0.04)	2	2K	231M
1403/08/12	108,700	108,700	108,700	112,000	(0.04)	1	2K	192M
1403/07/28	106,450	106,450	106,450	112,050	0.0	1	666	71M
1403/07/23	108,700	108,700	108,700	112,050	0.0	1	460	50M
1403/07/17	110,950	110,950	110,950	112,050	0.0	2	1K	114M
1403/07/10	110,950	110,950	110,950	112,050	0.0	1	500	55M
1403/07/04	108,700	108,700	108,700	112,050	0.0	1	910	99M
1403/07/03	108,700	108,700	108,700	112,050	0.0	2	1K	115M
1403/07/02	108,750	108,750	108,750	112,050	(0.04)	4	2K	246M
1403/07/01	108,800	108,800	108,800	112,100	(0.04)	2	2K	231M
1403/06/28	108,800	108,800	108,800	112,150	0.0	1	460	50M
1403/06/27	109,000	109,000	109,000	112,150	(0.18)	8	9K	1B
1403/06/05	110,200	110,200	110,200	112,350	(0.04)	1	3K	331M
1403/06/03	110,250	110,250	110,250	112,400	(0.04)	2	4K	456M
1403/05/31	110,250	110,250	110,250	112,450	0.0	3	12K	1B
1403/05/30	110,250	110,250	110,250	112,450	0.0	4	14K	2B
1403/05/29	110,250	110,250	110,250	112,450	0.0	2	20K	2B
1403/05/28	110,250	110,250	110,250	112,450	0.0	4	20K	2B
1403/05/09	106,850	106,850	106,850	112,450	0.0	7	7K	775M
1403/05/06	109,100	109,100	109,100	112,450	0.0	1	565	62M
1403/05/03	109,100	109,100	109,100	112,450	0.0	3	5K	505M
1403/05/02	109,100	109,100	109,100	112,450	0.0	1	460	50M
1403/05/01	109,100	109,100	109,100	112,450	0.0	4	6K	661M
1403/04/31	109,150	109,100	109,150	112,450	0.0	11	16K	2B
1403/04/30	117,650	106,450	117,650	112,450	0.36	132	375K	43B
1403/04/27	115,250	115,250	115,250	112,050	0.13	19	129K	15B
1403/04/24	115,200	115,200	115,200	111,900	0.04	19	69K	8B
1403/04/23	115,050	115,050	115,050	111,850	0.13	15	127K	15B
1403/04/20	114,900	114,900	114,900	111,700	0.09	13	84K	10B
1403/04/19	114,850	114,850	114,850	111,600	0.04	11	51K	6B
1403/04/18	116,750	116,750	116,750	111,550	0.31	34	215K	25B
1403/04/17	114,500	114,500	114,500	111,200	0.0	5	10K	1B
1403/04/16	114,450	114,450	114,450	111,200	0.04	5	48K	6B
1403/04/13	114,350	114,350	114,350	111,150	0.09	16	114K	13B
1403/04/12	114,250	114,250	114,250	111,050	0.09	13	89K	10B
1403/04/11	114,200	114,200	114,200	110,950	0.05	9	59K	7B
1403/04/10	116,350	116,350	116,350	110,900	0.05	10	39K	4B
1403/04/09	114,150	114,150	114,150	110,850	0.0	13	14K	2B
1403/04/06	113,050	113,050	113,050	110,850	0.0	4	2K	229M
1403/04/04	113,050	113,050	113,050	110,850	0.0	2	7K	810M
1403/04/03	113,050	113,050	113,050	110,850	0.0	4	17K	2B
1403/04/02	113,050	113,050	113,050	110,850	0.0	13	7K	768M
1403/03/30	113,050	113,050	113,050	110,850	0.0	3	587	66M
1403/03/29	113,050	113,050	113,050	110,850	0.0	10	31K	3B
1403/03/27	113,050	113,050	113,050	110,850	0.0	6	32K	4B
1403/03/26	113,050	113,050	113,050	110,850	0.0	10	19K	2B
1403/03/23	113,050	113,050	113,050	110,850	0.0	9	15K	2B
1403/03/22	113,050	113,050	113,050	110,850	0.0	8	11K	1B
1403/03/21	113,050	113,050	113,050	110,850	0.0	8	12K	1B
1403/03/20	113,000	113,000	113,000	110,850	0.05	11	40K	5B
1403/03/19	113,000	113,000	113,000	110,800	0.0	11	18K	2B
1403/03/16	112,950	112,950	112,950	110,800	0.05	20	80K	9B
1403/03/13	112,900	112,900	112,900	110,750	0.05	12	59K	7B
1403/03/12	112,850	112,850	112,850	110,700	0.05	13	68K	8B
1403/03/09	112,800	112,800	112,800	110,650	0.05	5	47K	5B
1403/03/08	112,750	112,750	112,750	110,600	0.05	15	63K	7B
1403/03/07	112,700	112,700	112,700	110,550	0.05	14	43K	5B
1403/03/06	112,700	112,700	112,700	110,500	0.0	22	31K	3B
1403/03/05	112,700	112,700	112,700	110,500	0.0	14	23K	3B
1403/03/01	112,700	112,700	112,700	110,500	0.0	3	828	93M
1403/02/30	115,600	115,600	115,600	110,500	0.36	61	249K	29B
1403/02/29	113,400	113,400	113,400	110,100	0.0	7	5K	558M
1403/02/26	113,350	113,350	113,350	110,100	0.05	11	28K	3B
1403/02/25	113,350	113,350	113,350	110,050	0.0	11	13K	1B
1403/02/24	113,350	113,350	113,350	110,050	0.0	6	8K	930M
1403/02/23	113,350	113,350	113,350	110,050	0.0	11	15K	2B
1403/02/22	114,950	114,950	114,950	110,050	0.50	63	339K	39B
1403/02/19	112,700	112,700	112,700	109,500	0.05	9	58K	6B
1403/02/18	112,700	112,700	112,700	109,450	0.0	4	4K	448M
1403/02/17	112,700	112,700	112,700	109,450	0.0	9	13K	1B
1403/02/16	112,700	112,700	112,700	109,450	0.0	18	19K	2B
1403/02/12	112,700	112,700	112,700	109,450	0.0	12	9K	1B
1403/02/11	109,450	109,450	109,450	109,450	4.99	13	2K	274M
1403/02/10	107,300	107,300	107,300	104,250	0.05	23	66K	7B
1403/02/09	107,300	107,300	107,300	104,200	0.0	9	20K	2B
1403/02/08	107,200	107,200	107,200	104,200	0.10	16	114K	12B
1403/02/05	107,200	107,200	107,200	104,100	0.0	11	13K	1B
1403/02/04	107,100	107,100	107,100	104,100	0.10	25	105K	11B
1403/02/03	104,000	104,000	104,000	104,000	5.00	13	32K	3B
1403/02/02	102,000	102,000	102,000	99,050	0.0	5	17K	2B
1403/02/01	101,950	101,950	101,950	99,050	0.05	16	30K	3B
1403/01/29	99,950	99,950	99,950	99,000	0.0	9	13K	1B
1403/01/28	99,850	99,850	99,850	99,000	0.10	23	324K	32B
1403/01/27	99,850	99,850	99,850	98,900	0.0	7	11K	1B
1403/01/26	98,900	98,900	98,900	98,900	0.97	53	426K	42B
1403/01/25	100,850	100,850	100,850	97,950	0.0	9	3K	347M
1403/01/21	100,850	100,850	100,850	97,950	0.0	17	10K	994M
1403/01/20	100,800	100,800	100,800	97,950	0.05	18	48K	5B
1403/01/19	100,800	100,800	100,800	97,900	0.0	11	5K	544M
1403/01/18	100,750	100,750	100,750	97,900	0.05	27	46K	5B
1403/01/15	100,250	100,250	100,250	97,850	0.51	44	547K	55B
1402/12/21	100,550	94,750	100,550	97,450	(0.2)	273	425K	41B
1402/12/20	100,000	100,000	100,000	97,650	0.57	71	625K	62B
1402/12/16	99,700	99,700	99,700	97,100	0.31	68	360K	36B
1402/12/15	99,250	99,250	99,250	96,800	0.41	33	450K	45B
1402/12/14	97,300	95,500	97,300	96,400	2.01	242	2M	217B
1402/12/13	96,300	96,300	96,300	94,500	1.07	81	1M	115B
1402/12/12	93,500	93,250	93,500	93,500	5.00	173	683K	64B
1402/12/09	91,700	91,700	91,700	89,050	0.0	10	28K	3B
1402/12/08	91,700	91,700	91,700	89,050	0.0	6	964	88M
1402/12/07	91,700	91,700	91,700	89,050	0.0	5	8K	719M
1402/12/05	91,650	91,650	91,650	89,050	0.06	14	46K	4B
1402/12/02	91,600	91,600	91,600	89,000	0.06	18	67K	6B
1402/12/01	88,950	88,950	88,950	88,950	4.96	70	48K	4B
1402/11/30	87,250	87,250	87,250	84,750	0.0	9	13K	1B
1402/11/29	87,150	87,150	87,150	84,750	0.12	15	105K	9B
1402/11/28	87,150	87,150	87,150	84,650	0.0	13	12K	1B
1402/11/25	87,000	87,000	87,000	84,650	0.18	58	201K	17B
1402/11/24	87,000	87,000	87,000	84,500	0.0	19	31K	3B
1402/11/23	84,500	84,500	84,500	84,500	4.97	27	100K	8B
1402/11/21	82,900	82,900	82,900	80,500	0.0	7	9K	716M
1402/11/18	82,900	82,900	82,900	80,500	0.0	7	21K	2B
1402/11/17	82,900	82,900	82,900	80,500	0.0	8	9K	785M
1402/11/16	82,900	82,900	82,900	80,500	0.0	10	16K	1B
1402/11/15	82,850	82,850	82,850	80,500	0.06	16	79K	7B
1402/11/11	82,850	82,850	82,850	80,450	0.0	15	14K	1B
1402/11/10	82,700	82,700	82,700	80,450	0.19	31	188K	16B
1402/11/09	82,600	82,600	82,600	80,300	0.12	13	116K	10B
1402/11/08	82,600	82,600	82,600	80,200	0.0	7	4K	298M
1402/11/07	82,500	82,500	82,500	80,200	0.12	22	160K	13B
1402/11/04	80,100	80,100	80,100	80,100	4.98	15	106K	9B
1402/11/03	78,450	78,450	78,450	76,300	0.13	18	139K	11B
1402/11/02	78,400	78,400	78,400	76,200	0.07	15	41K	3B
1402/11/01	78,350	78,350	78,350	76,150	0.07	30	44K	3B
1402/10/30	78,350	78,350	78,350	76,100	0.0	28	31K	2B
1402/10/27	78,300	78,300	78,300	76,100	0.07	28	105K	8B
1402/10/26	77,800	77,800	77,800	76,050	0.66	68	725K	56B
1402/10/25	75,550	75,550	75,550	75,550	3.00	66	351K	26B
1402/10/24	74,900	74,900	74,900	73,350	0.82	23	79K	6B
1402/10/23	72,750	72,750	72,750	72,750	2.97	101	2M	109B
1402/10/20	71,000	71,000	71,000	70,650	2.47	49	247K	18B
1402/10/19	70,550	70,550	70,550	68,950	0.66	21	66K	5B
1402/10/18	70,300	70,300	70,300	68,500	0.29	18	32K	2B
1402/10/17	69,800	69,800	69,800	68,300	0.74	24	74K	5B
1402/10/16	68,350	68,350	68,350	67,800	2.11	28	213K	15B
1402/10/13	66,400	66,400	66,400	66,400	2.95	130	2M	162B
1402/10/12	66,300	66,300	66,300	64,500	0.16	17	20K	1B
1402/10/11	66,200	66,200	66,200	64,400	0.16	17	17K	1B
1402/10/10	65,250	65,250	65,250	64,300	1.50	31	160K	10B
1402/10/09	64,100	64,100	64,150	63,350	1.69	26	182K	12B
1402/10/06	63,400	59,900	63,400	62,300	1.14	135	1M	66B
1402/10/05	60,850	60,850	62,600	61,600	1.32	170	3M	159B
1402/10/04	59,200	59,150	62,000	60,800	0.16	92	209K	13B
1402/10/03	60,100	60,050	61,950	60,700	(1.14)	95	414K	25B
1402/10/02	59,500	59,450	62,850	61,400	0.57	40	175K	11B
1402/09/29	61,350	59,700	62,550	61,050	(0.41)	51	123K	7B
1402/09/28	63,800	60,100	63,800	61,300	(1.05)	45	217K	13B
1402/09/27	61,750	60,050	63,550	61,950	0.32	127	694K	43B
1402/09/25	61,900	60,600	61,900	61,750	2.75	121	397K	25B
1402/09/22	58,350	58,250	61,550	60,100	0.50	69	150K	9B
1402/09/21	59,600	59,050	61,000	59,800	(1.56)	39	282K	17B
1402/09/20	59,550	59,550	62,600	60,750	(0.08)	96	285K	17B
1402/09/19	59,200	59,200	62,750	60,800	(0.25)	46	150K	9B
1402/09/18	59,050	59,050	62,650	60,950	0.16	76	200K	12B
1402/09/15	63,050	59,500	63,100	60,850	(0.73)	84	234K	14B
1402/09/14	59,700	59,700	61,350	61,300	2.85	137	387K	24B
1402/09/13	58,300	58,300	60,100	59,600	2.14	97	446K	27B
1402/09/12	57,450	57,400	60,400	58,350	(1.19)	76	323K	19B
1402/09/11	60,100	57,550	60,150	59,050	1.11	62	162K	10B
1402/09/08	59,000	57,000	59,000	58,400	1.92	151	2M	107B
1402/09/07	57,000	57,000	57,300	57,300	2.96	44	459K	26B
1402/09/06	57,000	55,000	57,000	55,650	0.18	26	75K	4B
1402/09/05	54,400	54,400	57,450	55,550	(0.8)	44	221K	12B
1402/09/04	54,750	54,700	56,200	56,000	(0.44)	35	96K	5B
1402/09/01	56,200	54,850	58,100	56,250	(0.35)	108	597K	34B
1402/08/30	57,750	56,350	57,750	56,450	(2.76)	108	492K	28B
1402/08/29	58,200	56,500	58,200	58,050	2.65	189	843K	49B
1402/08/28	56,550	56,550	56,550	56,550	2.91	40	615K	35B
1402/08/27	54,950	54,950	54,950	54,950	3.00	109	1M	56B
1402/08/24	54,400	54,000	54,450	53,350	0.85	34	111K	6B
1402/08/23	54,050	50,950	54,050	52,900	0.76	142	651K	34B
1402/08/22	50,100	50,100	53,000	52,500	1.94	111	814K	43B
1402/08/21	53,250	50,200	53,300	51,500	(0.48)	131	460K	24B
1402/08/20	50,250	50,250	51,750	51,750	2.99	107	678K	35B
1402/08/17	50,000	49,850	50,850	50,250	0.70	56	315K	16B
1402/08/16	51,250	48,500	51,400	49,900	(0.1)	89	83K	4B
1402/08/15	50,150	49,950	50,600	49,950	(2.92)	108	529K	26B
1402/08/14	52,000	50,600	53,700	51,450	(1.34)	89	346K	18B
1402/08/13	50,100	50,100	52,750	52,150	1.76	57	262K	14B
1402/08/10	50,200	50,200	53,300	51,250	(0.97)	117	322K	16B
1402/08/09	51,750	51,750	51,750	51,750	(2.91)	54	619K	32B
1402/08/08	51,750	51,750	51,750	53,300	0.0	2	5K	268M
1402/08/03	52,100	52,100	52,100	53,300	(0.74)	5	88K	5B
1402/08/02	52,650	52,650	52,900	53,700	(1.01)	24	116K	6B
1402/08/01	52,900	52,900	52,900	54,250	(0.46)	11	53K	3B
1402/07/30	53,250	53,150	56,350	54,500	(0.46)	69	174K	9B
1402/07/29	54,650	54,650	57,000	54,750	(4.78)	91	465K	25B
1402/07/25	55,900	55,900	55,900	57,500	(0.17)	6	16K	920M
1402/07/24	56,000	56,000	56,000	57,600	(0.17)	8	22K	1B
1402/07/22	56,000	56,000	56,000	57,700	0.0	3	4K	199M
1402/07/19	56,450	56,450	59,650	57,700	(0.77)	82	211K	12B
1402/07/18	59,850	57,000	59,850	58,150	(1.02)	47	124K	7B
1402/07/17	55,500	55,500	58,900	58,750	2.71	134	540K	32B
1402/07/16	56,050	56,050	57,200	57,200	(0.95)	78	127K	7B
1402/07/15	59,600	56,200	59,600	57,750	(0.26)	210	796K	46B
1402/07/12	58,850	58,850	58,850	57,900	1.31	35	155K	9B
1402/07/10	58,600	58,600	58,600	57,150	0.44	18	55K	3B
1402/07/09	58,450	58,450	58,450	56,900	0.26	21	31K	2B
1402/07/08	57,200	57,150	57,200	56,750	2.16	63	258K	15B
1402/07/05	55,600	54,050	55,600	55,550	2.87	111	750K	42B
1402/07/04	55,250	55,250	55,250	54,000	0.65	28	90K	5B
1402/07/03	53,650	53,000	53,650	53,650	2.98	130	674K	36B
1402/07/01	49,700	49,700	52,700	52,100	1.76	104	327K	17B
1402/06/29	50,650	50,500	51,750	51,200	1.89	122	299K	15B
1402/06/28	48,900	48,900	50,350	50,250	2.76	119	383K	19B
1402/06/27	50,150	50,100	50,150	48,900	0.41	55	62K	3B
1402/06/26	49,950	49,900	49,950	48,700	0.41	39	64K	3B
1402/06/22	49,500	47,450	49,650	48,500	0.52	77	80K	4B
1402/06/21	48,100	48,100	49,500	48,250	0.31	62	65K	3B
1402/06/20	47,550	47,550	50,450	48,100	(1.84)	120	572K	28B
1402/06/19	49,750	47,750	49,750	49,000	(0.41)	15	58K	3B
1402/06/18	47,950	47,950	48,100	49,200	(0.4)	38	49K	2B
1402/06/14	48,850	48,150	48,850	49,400	(0.4)	42	63K	3B
1402/06/13	48,350	48,350	50,800	49,600	0.0	33	29K	1B
1402/06/12	48,150	48,150	51,050	49,600	0.0	52	65K	3B
1402/06/11	51,600	48,700	51,600	49,600	(1.2)	54	173K	8B
1402/06/08	49,300	49,050	50,700	50,200	(0.69)	45	110K	5B
1402/06/07	50,000	50,000	51,850	50,550	0.40	62	77K	4B
1402/06/06	52,550	49,550	52,550	50,350	(1.37)	116	412K	21B
1402/06/05	51,250	51,200	51,900	51,050	1.29	77	181K	9B
1402/06/04	50,850	49,300	52,300	50,400	(0.79)	290	1M	57B
1402/06/01	50,850	50,000	50,850	50,800	2.83	356	2M	77B
1402/05/31	50,750	50,750	50,750	49,400	0.20	15	34K	2B
1402/05/30	50,600	50,600	50,600	49,300	0.31	22	44K	2B
1402/05/29	50,400	50,400	50,400	49,150	0.41	23	58K	3B
1402/05/28	50,100	50,100	50,100	48,950	0.62	31	83K	4B
1402/05/25	48,950	48,950	48,950	48,650	2.31	27	348K	17B
1402/05/24	48,400	48,400	48,400	47,550	1.17	28	172K	8B
1402/05/23	47,000	47,000	47,000	47,000	2.96	36	464K	22B
1402/05/22	46,650	46,650	46,650	45,650	0.77	26	121K	6B
1402/05/21	46,250	46,250	46,250	45,300	0.78	29	126K	6B
1402/05/18	46,200	46,200	46,200	44,950	0.11	8	9K	406M
1402/05/17	45,850	45,850	45,850	44,900	0.79	16	117K	5B
1402/05/16	45,600	45,600	45,600	44,550	0.56	30	87K	4B
1402/05/15	45,400	45,400	45,500	44,300	0.23	27	44K	2B
1402/05/14	42,700	42,500	45,100	44,200	0.91	98	284K	13B
1402/05/10	44,800	44,050	44,800	43,800	0.69	65	106K	5B
1402/05/09	44,200	43,800	44,200	43,500	1.28	84	222K	10B
1402/05/08	43,100	41,050	43,100	42,950	2.63	131	465K	20B
1402/05/07	42,950	42,950	42,950	41,850	0.36	36	61K	3B
1402/05/04	41,150	41,100	42,800	41,700	0.24	43	70K	3B
1402/05/03	41,050	41,050	42,750	41,600	(0.12)	35	119K	5B
1402/05/02	40,850	40,750	42,000	41,650	(0.83)	55	212K	9B
1402/05/01	40,900	40,900	42,100	42,000	(0.36)	63	69K	3B
1402/04/31	41,200	41,200	42,100	42,150	(0.71)	60	124K	5B
1402/04/28	42,400	42,400	43,400	42,450	(2.86)	147	541K	23B
1402/04/27	44,600	43,650	44,600	43,700	(2.78)	91	718K	31B
1402/04/26	46,600	43,900	46,600	44,950	(0.66)	334	2M	100B
1402/04/25	45,300	45,000	45,300	45,250	2.84	110	890K	40B
1402/04/24	44,000	44,000	44,000	44,000	2.92	12	14K	612M
1402/04/21	43,950	43,950	43,950	42,750	0.12	15	20K	859M
1402/04/20	43,700	43,700	43,700	42,700	0.59	32	89K	4B
1402/04/19	43,450	43,450	43,450	42,450	0.59	21	99K	4B
1402/04/18	43,350	43,350	43,350	42,200	0.24	17	30K	1B
1402/04/17	42,850	42,850	42,850	42,100	1.08	21	175K	7B
1402/04/14	42,550	42,550	42,550	41,650	0.73	19	135K	6B
1402/04/13	42,500	42,500	42,500	41,350	0.12	14	20K	848M
1402/04/12	41,550	41,550	41,550	41,300	2.35	68	396K	16B
1402/04/11	41,100	41,100	41,100	40,350	1.00	21	183K	8B
1402/04/10	41,050	41,050	41,050	39,950	0.13	13	29K	1B
1402/04/07	41,000	41,000	41,000	39,900	0.13	13	25K	1B
1402/04/06	40,950	40,950	40,950	39,850	0.13	10	27K	1B
1402/04/05	40,900	40,900	40,900	39,800	0.13	13	32K	1B
1402/04/04	40,850	40,850	40,850	39,750	0.13	8	23K	937M
1402/04/03	40,750	40,750	40,750	39,700	0.25	17	47K	2B
1402/03/31	40,500	40,500	40,500	39,600	0.64	24	116K	5B
1402/03/30	40,350	40,350	40,350	39,350	0.38	20	76K	3B
1402/03/29	40,300	40,300	40,300	39,200	0.13	21	34K	1B
1402/03/28	39,950	39,950	39,950	39,150	0.90	32	168K	7B
1402/03/27	39,800	39,800	39,800	38,800	0.39	26	66K	3B
1402/03/24	39,150	39,100	39,150	38,650	1.58	69	287K	11B
1402/03/23	36,700	36,700	38,700	38,050	1.20	107	544K	21B
1402/03/22	38,100	36,750	38,100	37,600	(0.66)	46	145K	5B
1402/03/21	39,350	37,150	39,350	37,850	(1.05)	96	260K	10B
1402/03/20	37,400	37,200	38,300	38,250	2.82	144	563K	22B
1402/03/17	36,650	35,700	37,700	37,200	1.50	85	328K	12B
1402/03/16	37,050	35,950	37,400	36,650	(1.08)	55	232K	8B
1402/03/13	36,100	36,100	37,150	37,050	(0.4)	57	140K	5B
1402/03/10	37,100	37,100	38,350	37,200	(2.62)	100	702K	26B
1402/03/09	38,050	36,950	38,900	38,200	0.39	104	429K	16B
1402/03/08	38,200	36,500	38,550	38,050	1.47	85	385K	15B
1402/03/07	38,000	36,600	38,000	37,500	(0.53)	59	128K	5B
1402/03/06	38,100	36,700	38,400	37,700	0.40	96	379K	14B
1402/03/03	38,000	36,050	38,000	37,550	1.76	145	496K	19B
1402/03/02	35,300	35,300	37,350	36,900	1.65	134	442K	16B
1402/03/01	37,350	35,350	37,350	36,300	(0.27)	139	428K	16B
1402/02/31	36,000	36,000	37,000	36,400	(1.89)	134	398K	14B
1402/02/30	36,100	36,100	36,100	37,100	(0.27)	22	40K	1B
1402/02/27	36,600	36,600	36,800	37,200	(1.33)	87	253K	9B
1402/02/25	37,150	37,150	37,300	37,700	(1.44)	86	260K	10B
1402/02/24	39,800	37,600	39,800	38,250	(1.29)	284	1M	41B
1402/02/23	38,950	37,000	38,950	38,750	2.38	446	2M	79B
1402/02/20	38,500	38,500	38,500	37,850	1.20	39	229K	9B
1402/02/19	38,350	38,350	38,350	37,400	0.40	29	89K	3B
1402/02/18	37,900	37,900	37,900	37,250	1.22	60	224K	8B
1402/02/17	36,800	36,000	36,800	36,800	2.94	189	741K	27B
1402/02/16	36,650	36,650	36,650	35,750	0.42	36	82K	3B
1402/02/13	36,450	36,450	36,450	35,600	0.56	41	119K	4B
1402/02/12	36,250	36,250	36,250	35,400	0.57	28	107K	4B
1402/02/11	36,150	36,150	36,150	35,200	0.28	18	44K	2B
1402/02/10	36,050	36,050	36,050	35,100	0.29	39	63K	2B
1402/02/09	35,850	35,850	35,850	35,000	0.43	36	93K	3B
1402/02/06	35,450	35,450	35,450	34,850	1.16	51	221K	8B
1402/02/05	35,200	35,200	35,200	34,450	0.73	44	148K	5B
1402/02/04	35,050	35,050	35,050	34,200	0.44	38	81K	3B
1402/01/30	34,650	34,650	34,650	34,050	1.19	80	241K	8B
1402/01/29	34,250	34,250	34,250	33,650	1.05	88	239K	8B
1402/01/28	34,100	34,100	34,100	33,300	0.45	37	90K	3B
1402/01/27	33,850	33,850	33,850	33,150	0.76	76	173K	6B
1402/01/26	33,650	33,650	33,650	32,900	0.61	58	121K	4B
1402/01/22	33,550	31,700	33,600	32,700	0.15	332	1M	47B
1402/01/21	32,700	32,300	32,700	32,650	2.83	165	641K	21B
1402/01/20	32,200	31,650	32,200	31,750	1.44	85	362K	12B
1402/01/19	31,300	31,100	31,300	31,300	2.96	122	929K	29B
1402/01/16	30,300	30,300	30,400	30,400	2.88	93	1M	43B
1402/01/15	29,550	28,400	29,600	29,550	2.78	103	695K	21B
1402/01/14	28,600	28,600	29,250	28,750	1.23	59	287K	8B
1402/01/09	27,600	27,600	28,850	28,400	1.25	150	532K	15B
1402/01/08	28,500	27,700	28,500	28,050	0.18	60	312K	9B
1402/01/07	27,450	27,450	28,350	28,000	0.54	65	305K	9B
1402/01/06	28,300	28,300	28,300	27,850	0.0	2	5K	142M
1402/01/05	28,200	27,300	28,200	27,850	(0.18)	28	57K	2B
1401/12/28	27,500	27,100	28,550	27,900	0.18	45	160K	4B
1401/12/27	27,100	27,100	28,550	27,850	0.18	55	100K	3B
1401/12/24	28,300	27,250	28,450	27,800	0.54	65	259K	7B
1401/12/23	28,150	27,150	28,300	27,650	0.55	116	177K	5B
1401/12/22	26,450	26,300	27,850	27,500	1.66	94	589K	16B
1401/12/21	27,350	26,700	27,350	27,050	0.19	49	124K	3B
1401/12/20	26,100	26,100	27,300	27,000	1.69	116	464K	13B
1401/12/16	26,800	25,650	27,050	26,550	0.95	80	249K	7B
1401/12/15	25,950	25,850	27,000	26,300	(0.57)	50	300K	8B
1401/12/14	26,950	25,950	27,200	26,450	(0.19)	58	127K	3B
1401/12/13	26,600	25,850	26,900	26,500	(0.38)	54	145K	4B
1401/12/10	26,450	26,450	27,400	26,600	(2.39)	111	560K	15B
1401/12/09	26,850	26,800	27,200	27,250	(1.27)	81	294K	8B
1401/12/08	27,550	27,500	27,700	27,600	(2.65)	94	602K	17B
1401/12/07	28,550	28,250	29,450	28,350	(2.58)	150	876K	25B
1401/12/06	29,050	29,050	30,500	29,100	(2.68)	316	3M	74B
1401/12/03	29,400	29,400	29,400	29,900	(1.32)	18	289K	8B
1401/12/02	29,850	29,850	29,850	30,300	(1.46)	51	338K	10B
1401/12/01	31,900	30,100	31,900	30,750	(0.81)	103	309K	9B
1401/11/17	30,150	30,150	30,150	31,000	(0.16)	10	20K	609M
1401/11/16	32,000	30,200	32,000	31,050	(0.16)	107	245K	8B
1401/11/03	31,100	31,000	31,100	31,100	2.98	124	857K	27B
1401/11/02	30,000	29,450	31,250	30,200	(0.49)	322	1M	39B
1401/11/01	30,350	29,400	30,350	30,350	2.88	329	1M	40B
1401/10/28	29,500	28,850	29,600	29,500	2.61	85	295K	9B
1401/10/27	28,000	27,550	28,800	28,750	2.68	217	1M	36B
1401/10/26	28,000	27,600	28,000	28,000	2.94	163	2M	46B
1401/10/20	27,650	26,100	27,700	27,200	1.12	360	876K	24B
1401/10/19	27,900	26,800	27,900	26,900	(2.54)	467	2M	59B
1401/10/18	28,100	27,100	28,300	27,600	0.36	136	319K	9B
1401/10/17	26,900	26,600	27,900	27,500	0.55	155	530K	15B
1401/10/14	27,950	27,250	28,350	27,350	(2.5)	171	481K	13B
1401/10/13	28,800	27,200	28,800	28,050	0.18	379	1M	29B
1401/10/12	28,000	27,650	28,000	28,000	2.94	108	937K	26B
1401/10/11	25,950	25,950	27,550	27,200	1.68	183	1M	32B
1401/10/10	26,250	26,250	26,300	26,750	(1.11)	70	129K	3B
1401/10/07	27,050	26,850	27,050	27,050	2.85	74	337K	9B
1401/10/05	25,450	25,450	26,400	26,300	2.53	129	693K	18B
1401/10/04	26,000	25,300	26,150	25,650	0.98	113	147K	4B
1401/10/03	25,350	25,350	25,400	25,400	2.83	81	484K	12B
1401/09/30	24,400	24,400	24,700	24,700	2.92	89	335K	8B
1401/09/29	24,500	23,900	24,500	24,000	0.21	85	242K	6B
1401/09/28	24,250	23,850	24,550	23,950	0.42	98	159K	4B
1401/09/27	23,850	23,300	23,900	23,850	2.58	103	494K	12B
1401/09/26	23,300	22,950	23,300	23,250	2.65	140	322K	7B
1401/09/23	22,550	21,650	22,950	22,650	1.57	163	433K	10B
1401/09/22	22,800	22,350	22,800	22,300	0.22	57	53K	1B
1401/09/21	22,500	22,000	22,550	22,250	1.60	91	232K	5B
1401/09/20	21,850	21,750	22,400	21,900	0.69	73	120K	3B
1401/09/19	22,200	21,750	22,200	21,750	0.23	78	125K	3B
1401/09/16	21,750	21,650	22,100	21,700	0.46	84	94K	2B
1401/09/15	21,650	21,450	21,850	21,600	1.65	92	263K	6B
1401/09/14	21,500	21,000	21,600	21,250	0.24	74	188K	4B
1401/09/13	21,350	20,650	21,600	21,200	(0.24)	71	121K	3B
1401/09/12	21,400	21,000	21,500	21,250	(0.23)	31	55K	1B
1401/09/09	21,200	21,050	21,800	21,300	0.47	52	98K	2B
1401/09/08	20,850	20,850	21,500	21,200	(0.47)	92	143K	3B
1401/09/07	21,600	20,750	21,600	21,300	1.43	109	196K	4B
1401/09/06	21,200	21,150	21,300	21,000	1.45	108	170K	4B
1401/09/05	19,900	19,850	20,900	20,700	1.97	96	296K	6B
1401/09/02	20,200	20,150	20,400	20,300	0.0	39	107K	2B
1401/09/01	20,700	20,200	20,700	20,300	0.25	42	82K	2B
1401/08/30	19,850	19,850	20,600	20,250	0.0	61	69K	1B
1401/08/29	20,500	20,100	20,550	20,250	0.0	33	94K	2B
1401/08/28	20,750	19,800	20,750	20,250	(0.25)	59	120K	2B
1401/08/25	20,100	19,600	20,350	20,300	2.53	117	327K	7B
1401/08/24	19,700	19,550	20,200	19,800	0.25	76	359K	7B
1401/08/23	19,900	19,600	20,000	19,750	(1.5)	67	379K	7B
1401/08/22	19,750	19,650	20,250	20,050	0.0	61	164K	3B
1401/08/21	20,500	19,750	20,500	20,050	(1.38)	149	270K	5B
1401/08/18	20,750	20,000	20,750	20,330	0.79	149	179K	4B
1401/08/17	19,800	19,800	20,360	20,170	2.02	76	242K	5B
1401/08/16	19,560	19,560	20,160	19,770	0.36	181	297K	6B
1401/08/15	19,430	19,430	20,000	19,700	0.0	60	87K	2B
1401/08/14	20,100	19,370	20,100	19,700	0.25	87	282K	6B
1401/08/11	19,250	19,250	19,800	19,650	0.0	31	70K	1B
1401/08/10	19,500	19,400	20,100	19,650	0.0	68	75K	1B
1401/08/09	19,250	19,250	20,100	19,650	(0.25)	64	102K	2B
1401/08/08	19,250	19,250	20,350	19,700	(0.51)	165	733K	14B
1401/08/07	19,500	19,500	19,800	19,800	(1.49)	86	167K	3B
1401/08/04	19,700	19,700	19,750	20,100	(0.99)	45	120K	2B
1401/08/03	20,250	20,200	20,650	20,300	(2.4)	142	279K	6B
1401/08/02	20,900	19,850	21,050	20,800	1.71	379	1M	22B
1401/08/01	20,400	20,350	21,050	20,450	(2.39)	217	623K	13B
1401/07/30	20,950	20,950	21,150	20,950	(2.87)	368	2M	33B
1401/07/27	21,670	21,670	21,670	21,570	2.52	48	276K	6B
1401/07/26	21,340	21,340	21,340	21,040	1.54	37	169K	4B
1401/07/25	20,880	20,880	20,880	20,720	2.17	45	243K	5B
1401/07/24	20,390	20,390	20,390	20,280	2.42	39	266K	5B
1401/07/23	19,020	19,020	20,180	19,800	1.02	414	2M	44B
1401/07/20	19,150	19,150	19,700	19,600	(0.25)	59	48K	932M
1401/07/19	19,800	19,100	20,050	19,650	0.0	64	53K	1B
1401/07/18	19,400	19,400	19,450	19,650	(1.5)	79	176K	3B
1401/07/17	19,900	19,700	20,000	19,950	(1.72)	106	207K	4B
1401/07/16	20,000	20,000	20,700	20,300	0.74	75	112K	2B
1401/07/12	19,900	19,900	20,800	20,150	(1.71)	167	511K	10B
1401/07/11	21,300	20,350	21,300	20,500	(2.15)	117	266K	5B
1401/07/10	21,050	20,800	21,050	20,950	(2.1)	71	251K	5B
1401/07/09	21,050	21,050	21,200	21,400	(1.15)	64	142K	3B
1401/07/06	21,650	21,600	22,300	21,650	(2.7)	207	345K	7B
1401/07/04	22,150	22,000	22,750	22,250	(1.77)	107	232K	5B
1401/07/02	22,300	22,300	23,550	22,650	(1.31)	173	812K	18B
1401/06/30	22,350	22,350	22,350	22,950	(0.22)	15	36K	804M
1401/06/29	22,450	22,450	22,450	23,000	(0.43)	22	46K	1B
1401/06/28	22,750	22,700	23,200	23,100	(1.28)	156	154K	4B
1401/06/27	24,150	23,050	24,150	23,400	(1.47)	161	189K	4B
1401/06/23	23,400	23,250	24,050	23,750	(0.21)	66	150K	4B
1401/06/22	23,200	23,200	24,250	23,800	(0.21)	121	175K	4B
1401/06/21	24,150	23,400	24,200	23,850	0.21	105	148K	4B
1401/06/20	24,500	23,300	24,700	23,800	(0.83)	351	1M	34B
1401/06/19	24,000	23,500	24,450	24,000	0.84	129	159K	4B
1401/06/16	24,450	23,750	24,450	23,800	(2.66)	171	607K	14B
1401/06/15	24,250	24,200	25,150	24,450	(1.81)	179	247K	6B
1401/06/14	24,800	24,800	25,550	24,900	(2.54)	223	376K	9B
1401/06/13	25,000	25,000	26,000	25,550	(0.78)	81	110K	3B
1401/06/12	26,200	24,900	26,200	25,750	1.18	255	790K	20B
1401/06/09	25,500	25,050	25,500	25,450	2.62	105	305K	8B
1401/06/08	24,300	23,950	25,250	24,800	1.02	219	909K	23B
1401/06/07	24,900	24,400	25,000	24,550	1.03	123	165K	4B
1401/06/06	24,350	23,550	24,900	24,300	0.21	247	734K	18B
1401/06/05	24,150	24,150	24,800	24,250	(2.41)	167	284K	7B
1401/06/02	24,450	24,300	25,550	24,850	(0.4)	119	89K	2B
1401/06/01	24,250	24,250	25,450	24,950	0.0	235	363K	9B
1401/05/31	24,250	24,250	24,250	24,950	(0.2)	24	21K	519M
1401/05/30	25,000	24,500	25,000	25,000	(0.99)	106	105K	3B
1401/05/29	25,000	25,000	25,650	25,250	(1.94)	182	243K	6B
1401/05/26	26,150	24,650	26,150	25,750	1.38	587	2M	55B
1401/05/25	25,400	24,200	25,400	25,400	2.83	170	592K	15B
1401/05/24	24,950	24,950	24,950	24,700	1.86	66	203K	5B
1401/05/23	24,250	24,250	24,250	24,250	2.97	90	322K	8B
1401/05/22	23,450	22,750	23,750	23,550	1.95	153	635K	15B
1401/05/19	22,650	22,650	23,450	23,100	(0.43)	126	143K	3B
1401/05/18	22,900	22,750	23,350	23,200	(0.43)	116	134K	3B
1401/05/15	24,300	23,050	24,300	23,300	(1.89)	201	299K	7B
1401/05/12	24,400	23,050	24,400	23,750	0.21	191	260K	6B
1401/05/11	23,600	22,850	24,250	23,700	0.64	325	909K	22B
1401/05/10	23,000	23,000	23,000	23,550	(0.63)	54	77K	2B
1401/05/09	23,200	23,200	23,200	23,700	(0.84)	23	105K	2B
1401/05/08	24,500	23,550	24,500	23,900	(1.44)	85	177K	4B
1401/05/05	24,450	23,550	24,800	24,250	0.41	123	175K	4B
1401/05/04	24,750	23,350	24,750	24,150	0.42	337	887K	21B
1401/05/03	24,150	24,150	24,150	24,050	2.56	79	274K	7B
1401/05/02	23,500	22,350	23,600	23,450	2.18	261	584K	14B
1401/05/01	23,500	22,750	23,500	22,950	(2.13)	148	276K	6B
1401/04/29	22,850	22,850	24,200	23,450	(0.42)	136	139K	3B
1401/04/28	23,250	23,200	23,900	23,550	(1.46)	105	166K	4B
1401/04/26	23,600	23,450	23,700	23,900	(1.04)	105	110K	3B
1401/04/25	23,500	23,500	24,750	24,150	0.42	141	110K	3B
1401/04/22	24,800	23,450	24,800	24,050	(0.41)	136	158K	4B
1401/04/21	23,550	23,150	24,550	24,150	1.26	197	244K	6B
1401/04/20	23,650	23,650	24,000	23,850	(2.05)	164	250K	6B
1401/04/18	24,250	24,250	24,950	24,350	(2.4)	139	301K	7B
1401/04/15	25,600	24,200	25,600	24,950	0.20	458	565K	14B
1401/04/14	24,850	24,500	24,950	24,900	2.68	167	319K	8B
1401/04/13	23,200	23,200	24,300	24,250	2.75	191	329K	8B
1401/04/12	23,650	23,500	24,150	23,600	(2.48)	239	313K	7B
1401/04/11	24,150	24,150	25,450	24,200	(4.72)	419	582K	14B
1401/04/08	24,650	24,650	24,650	25,400	0.0	8	2K	55M
1401/04/07	24,700	24,700	24,700	25,400	(0.2)	29	17K	416M
1401/04/06	24,700	24,700	24,700	25,450	0.0	9	5K	125M
1401/04/05	24,750	24,750	24,750	25,450	(0.2)	19	12K	292M
1401/04/04	24,800	24,800	24,800	25,500	(0.2)	29	25K	617M
1401/04/01	24,900	24,900	24,900	25,550	(0.39)	47	46K	1B
1401/03/31	25,100	25,100	25,150	25,650	(0.77)	70	82K	2B
1401/03/30	25,600	25,600	25,900	25,850	(1.9)	165	236K	6B
1401/03/29	26,300	26,200	26,950	26,350	(2.41)	150	285K	7B
1401/03/28	27,100	26,950	27,950	27,000	(2.7)	304	500K	14B
1401/03/25	28,700	27,650	28,700	27,750	(2.63)	316	431K	12B
1401/03/24	27,900	27,900	28,900	28,500	(0.18)	142	167K	5B
1401/03/23	29,300	28,100	29,300	28,550	(0.17)	253	233K	7B
1401/03/22	28,650	28,500	29,350	28,600	(2.56)	392	441K	13B
1401/03/21	30,000	29,000	30,000	29,350	(1.68)	211	228K	7B
1401/03/18	29,100	29,100	30,700	29,850	(0.33)	270	290K	9B
1401/03/17	29,950	29,950	30,400	29,950	(2.92)	191	339K	10B
1401/03/16	30,750	30,600	31,750	30,850	(2.06)	264	512K	16B
1401/03/11	33,000	31,150	33,000	31,500	(1.87)	408	468K	15B
1401/03/10	32,000	31,600	32,200	32,100	2.56	296	464K	15B
1401/03/09	31,700	30,600	32,400	31,300	(0.63)	887	1M	38B
1401/03/08	31,500	31,450	32,750	31,500	(2.78)	392	677K	21B
1401/03/07	33,200	32,200	33,700	32,400	(2.26)	423	570K	18B
1401/03/04	33,700	32,800	33,700	33,150	(0.45)	538	739K	25B
1401/03/03	33,350	32,800	33,400	33,300	2.62	602	898K	30B
1401/03/02	31,900	31,350	33,250	32,450	0.46	744	1M	48B
1401/03/01	32,900	31,800	33,250	32,300	(1.37)	470	653K	21B
1401/02/31	31,250	31,250	33,150	32,750	1.71	348	370K	12B
1401/02/28	33,350	32,200	33,350	32,200	(2.87)	276	468K	15B
1401/02/27	34,000	32,600	34,500	33,150	(1.34)	599	808K	27B
1401/02/26	32,050	32,050	33,800	33,600	2.28	532	695K	23B
1401/02/25	32,800	31,800	33,300	32,850	1.55	487	516K	17B
1401/02/24	32,000	31,950	33,450	32,350	(1.67)	338	405K	13B
1401/02/21	32,700	32,000	33,000	32,900	2.65	392	502K	17B
1401/02/20	32,400	31,450	32,400	32,050	(1.08)	194	223K	7B
1401/02/19	32,150	31,550	33,150	32,400	0.47	278	296K	10B
1401/02/18	32,850	32,100	33,100	32,250	(2.42)	680	917K	30B
1401/02/17	32,800	32,800	34,000	33,050	(2.22)	696	885K	29B
1401/02/12	35,350	33,400	35,400	33,800	(1.74)	736	944K	32B
1401/02/11	34,550	33,200	34,600	34,400	2.38	576	731K	25B
1401/02/10	33,600	32,900	33,650	33,600	2.75	429	637K	21B
1401/02/07	33,000	31,800	33,650	32,700	(0.15)	728	1M	34B
1401/02/06	33,250	31,450	33,250	32,750	1.39	729	992K	32B
1401/02/05	32,350	31,700	32,400	32,300	2.54	293	498K	16B
1401/02/04	31,550	31,200	31,550	31,500	2.77	296	742K	23B
1401/01/31	29,950	29,700	31,500	30,650	0.16	1,064	3M	95B
1401/01/30	30,700	30,550	31,550	30,600	(2.7)	484	647K	20B
1401/01/29	31,850	30,900	31,850	31,450	1.62	469	556K	17B
1401/01/28	29,650	29,650	31,050	30,950	2.65	670	1M	42B
1401/01/27	30,650	29,600	31,100	30,150	(0.99)	465	617K	19B
1401/01/24	29,900	29,750	30,500	30,450	2.70	412	696K	21B
1401/01/23	30,000	29,300	30,000	29,650	(0.34)	177	219K	6B
1401/01/22	30,000	29,150	30,400	29,750	(0.67)	386	494K	15B
1401/01/21	30,000	29,200	30,550	29,950	0.17	234	217K	6B
1401/01/20	30,650	29,050	30,650	29,900	0.17	183	198K	6B
1401/01/17	29,900	29,300	29,900	29,850	2.75	393	747K	22B
1401/01/16	28,950	28,800	29,050	29,050	2.83	125	360K	10B
1401/01/15	29,600	28,150	29,600	28,250	(2.59)	550	1M	35B
1401/01/14	29,550	28,950	30,250	29,000	(2.68)	374	891K	26B
1401/01/10	29,650	29,450	30,900	29,800	(1.81)	208	380K	11B
1401/01/09	30,400	29,550	30,500	30,350	(0.16)	53	65K	2B
1401/01/07	31,100	30,300	31,150	30,400	0.50	78	70K	2B
1401/01/06	30,350	29,250	31,050	30,250	0.33	61	77K	2B
1400/12/28	29,500	29,400	30,800	30,150	(0.17)	41	25K	731M
1400/12/25	30,500	29,450	30,500	30,200	(0.49)	59	75K	2B
1400/12/24	29,800	29,450	30,950	30,350	0.0	45	17K	520M
1400/12/23	31,000	30,000	31,000	30,350	0.33	99	85K	3B
1400/12/22	30,150	30,150	31,900	30,250	(2.58)	70	350K	11B
1400/12/21	30,700	30,600	30,700	31,050	(1.43)	29	156K	5B
1400/12/18	30,750	30,750	30,900	31,500	(0.16)	13	13K	389M
1400/12/17	30,800	30,750	30,800	31,550	(0.32)	29	34K	1B
1400/12/16	31,350	31,250	32,800	31,650	(1.71)	97	293K	9B
1400/12/15	31,650	31,500	31,700	32,200	(0.77)	53	85K	3B
1400/12/14	31,500	31,500	33,300	32,450	0.15	83	590K	19B
1400/12/11	33,350	31,600	33,500	32,400	(0.46)	124	145K	5B
1400/12/09	31,500	31,300	33,200	32,550	0.93	200	611K	20B
1400/12/08	32,350	31,500	32,350	32,250	(0.62)	36	70K	2B
1400/12/07	31,850	31,800	31,850	32,450	(0.92)	36	96K	3B
1400/12/04	33,350	31,850	33,350	32,750	(0.15)	29	21K	669M
1400/12/03	32,000	31,750	33,000	32,800	0.31	51	445K	15B
1400/12/02	33,550	32,150	33,550	32,700	0.15	52	36K	1B
1400/12/01	32,650	32,650	32,650	32,650	3.00	100	317K	10B
1400/11/30	30,250	30,250	32,000	31,700	1.93	52	228K	7B
1400/11/27	31,800	30,500	31,800	31,100	0.65	142	113K	4B
1400/11/25	29,450	29,350	31,150	30,900	2.15	284	792K	24B
1400/11/24	30,050	29,450	31,200	30,250	(0.33)	59	140K	4B
1400/11/23	30,100	29,300	31,500	30,350	0.83	106	306K	9B
1400/11/20	30,150	28,450	30,150	30,100	2.73	249	606K	18B
1400/11/19	29,700	29,700	29,700	29,300	1.56	35	171K	5B
1400/11/18	28,900	28,500	28,900	28,850	2.67	115	313K	9B
1400/11/17	27,950	27,950	29,250	28,100	(4.42)	498	1M	38B
1400/11/16	28,700	28,700	28,700	29,400	(0.51)	12	61K	2B
1400/11/13	28,850	28,850	28,850	29,550	(0.51)	17	62K	2B
1400/11/12	29,400	29,100	29,450	29,700	(1.0)	40	111K	3B
1400/11/11	29,900	29,450	30,850	30,000	(1.15)	68	127K	4B
1400/11/10	30,900	29,750	30,900	30,350	(0.98)	96	123K	4B
1400/11/09	30,300	29,900	31,500	30,650	0.0	36	13K	405M
1400/10/27	30,050	29,900	30,950	30,650	(0.49)	98	144K	4B
1400/10/26	31,050	30,050	31,100	30,800	(0.48)	35	62K	2B
1400/10/25	30,300	30,200	30,750	30,950	(0.48)	81	69K	2B
1400/10/22	30,700	30,300	31,850	31,100	(0.32)	49	56K	2B
1400/10/21	31,500	30,600	31,800	31,200	0.0	61	59K	2B
1400/10/20	30,450	30,450	31,950	31,200	(0.4)	67	77K	2B
1400/10/14	31,460	31,308	31,789	31,326	(2.94)	188	340K	11B
1400/10/13	32,389	31,622	32,389	32,276	(0.98)	108	125K	4B
1400/10/12	31,770	31,677	33,635	32,596	(0.18)	309	504K	16B
1400/10/11	31,810	31,810	33,652	32,656	(0.12)	79	40K	1B
1400/10/08	33,871	31,955	33,871	32,696	(0.75)	103	144K	5B
1400/10/07	32,030	32,030	33,729	32,943	0.59	152	179K	6B
1400/10/06	34,197	32,664	34,197	32,749	(2.75)	282	527K	17B
1400/10/05	33,291	33,290	34,500	33,674	(1.88)	146	191K	6B
1400/10/04	36,000	34,140	36,000	34,319	(2.49)	355	468K	16B
1400/10/01	33,663	33,663	36,150	35,195	0.98	458	492K	17B
1400/09/30	36,355	33,521	36,355	34,852	0.65	210	138K	5B
1400/09/29	34,320	32,450	35,319	34,628	2.94	259	227K	8B
1400/09/28	34,654	32,943	35,998	33,638	(2.99)	268	321K	11B
1400/09/27	36,240	33,019	36,240	34,676	0.05	157	161K	6B
1400/09/24	34,120	33,970	37,000	34,658	(3.07)	157	259K	9B
1400/09/23	35,410	35,365	37,285	35,757	(3.95)	225	357K	13B
1400/09/22	37,490	34,583	38,111	37,226	2.56	452	394K	15B
1400/09/21	36,704	34,020	36,704	36,297	3.83	465	672K	24B
1400/09/20	35,189	35,189	35,189	34,957	4.31	142	257K	9B
1400/09/17	30,537	30,537	33,750	33,514	4.27	276	673K	23B
1400/09/16	32,270	31,020	33,140	32,143	(1.4)	80	122K	4B
1400/09/15	31,601	31,600	33,170	32,601	(0.46)	173	103K	3B
1400/09/14	32,740	32,727	33,919	32,752	(4.93)	144	439K	14B
1400/09/13	33,192	33,191	35,741	34,449	(1.4)	55	80K	3B
1400/09/10	34,001	33,580	36,200	34,937	(1.16)	59	70K	2B
1400/09/09	33,816	33,815	35,390	35,347	(0.69)	94	55K	2B
1400/09/08	33,928	33,928	35,199	35,594	(0.33)	46	24K	824M
1400/09/07	37,595	34,311	37,595	35,713	(0.28)	151	114K	4B
1400/09/06	34,068	34,068	37,400	35,814	(0.13)	178	133K	5B
1400/09/03	34,750	34,710	35,860	35,861	(1.85)	98	112K	4B
1400/09/02	37,500	35,001	37,500	36,536	0.39	166	161K	6B
1400/09/01	36,721	36,721	36,721	36,394	4.06	48	238K	9B
1400/08/30	32,500	32,500	35,057	34,973	4.75	77	325K	11B
1400/08/29	34,590	32,590	34,590	33,388	(2.43)	120	166K	5B
1400/08/26	33,240	33,120	35,985	34,220	(1.84)	131	142K	5B
1400/08/25	33,600	33,250	35,300	34,863	(0.36)	111	69K	2B
1400/08/24	33,582	33,582	35,500	34,989	(0.94)	82	96K	3B
1400/08/23	35,980	34,803	35,980	35,322	(3.58)	168	206K	7B
1400/08/22	35,070	35,060	37,979	36,634	(0.2)	125	48K	2B
1400/08/19	35,120	35,120	38,490	36,709	(0.58)	114	76K	3B
1400/08/18	38,600	35,992	39,767	36,925	(2.54)	345	397K	15B
1400/08/17	37,902	37,401	37,902	37,886	4.95	188	481K	18B
1400/08/16	36,100	35,000	36,158	36,098	4.82	194	402K	15B
1400/08/15	34,452	34,444	34,452	34,437	4.95	127	302K	10B
1400/08/12	30,885	30,885	34,123	32,812	0.96	185	192K	6B
1400/08/11	31,940	31,301	32,300	32,499	(1.32)	119	116K	4B
1400/08/10	31,627	31,626	34,729	32,935	(1.07)	165	126K	4B
1400/08/09	32,148	32,148	33,001	33,290	(1.63)	63	96K	3B
1400/08/08	32,950	32,832	34,242	33,840	(2.08)	152	135K	4B
1400/08/05	33,838	33,170	36,480	34,560	(0.93)	160	106K	4B
1400/08/04	34,890	34,866	36,094	34,884	(4.95)	228	404K	14B
1400/08/03	36,750	36,687	37,949	36,701	(4.96)	174	275K	10B
1400/08/01	38,310	38,270	39,960	38,617	(4.14)	265	405K	16B
1400/07/28	40,000	38,010	41,444	40,284	2.06	770	1M	47B
1400/07/27	38,870	38,870	42,490	39,471	(3.53)	1,020	2M	92B
1400/07/26	40,915	40,915	40,915	40,915	(5.0)	32	305K	12B
1400/07/25	44,515	40,277	44,515	43,068	1.59	719	2M	102B
1400/07/24	43,547	43,547	43,547	42,396	2.22	72	107K	5B
1400/07/21	41,640	41,640	41,640	41,474	4.58	80	276K	12B
1400/07/20	39,979	38,100	39,979	39,658	4.15	892	2M	97B
1400/07/19	38,076	38,076	38,076	38,076	5.00	100	423K	16B
1400/07/18	36,263	36,263	36,263	36,263	5.00	86	305K	11B
1400/07/17	34,793	34,793	34,793	34,537	4.22	71	255K	9B
1400/07/14	32,830	31,742	33,163	33,137	4.92	308	799K	26B
1400/07/12	32,500	30,590	33,000	31,584	(1.64)	360	506K	16B
1400/07/11	32,035	32,035	34,199	32,109	(4.78)	461	678K	22B
1400/07/10	33,599	33,065	36,000	33,721	(3.11)	263	384K	13B
1400/07/07	33,804	32,114	35,494	34,805	2.96	534	587K	20B
1400/07/06	33,835	33,787	34,800	33,804	(4.95)	218	278K	9B
1400/07/04	35,500	35,333	36,682	35,565	(4.37)	219	244K	9B
1400/07/03	37,180	37,180	37,973	37,192	(4.97)	343	616K	23B
1400/06/31	37,974	37,974	37,974	39,136	(0.03)	12	3K	95M
1400/06/29	38,330	38,330	39,500	39,148	(2.97)	86	145K	6B
1400/06/28	39,050	39,050	40,919	40,347	(1.84)	131	104K	4B
1400/06/27	44,100	39,978	44,100	41,105	(2.32)	398	363K	15B
1400/06/24	40,210	40,210	42,217	42,082	4.66	721	815K	34B
1400/06/23	39,100	38,827	41,995	40,207	(1.62)	599	490K	20B
1400/06/22	40,794	40,794	42,224	40,870	(4.82)	412	514K	21B
1400/06/21	42,800	42,224	42,910	42,941	(3.39)	134	152K	6B
1400/06/20	47,989	43,667	47,989	44,446	(3.3)	390	376K	17B
1400/06/17	46,000	45,315	47,527	45,965	(3.64)	655	536K	25B
1400/06/16	48,192	46,794	49,600	47,699	(3.16)	452	324K	15B
1400/06/15	49,000	47,001	50,890	49,256	0.01	961	587K	29B
1400/06/14	51,025	48,178	51,025	49,251	(2.88)	633	405K	20B
1400/06/13	52,900	49,480	52,900	50,713	0.20	563	409K	21B
1400/06/10	47,010	47,010	51,167	50,613	3.86	820	606K	31B
1400/06/09	48,530	48,448	50,280	48,731	(4.44)	614	607K	30B
1400/06/08	50,500	50,324	52,971	50,997	(3.73)	382	389K	20B
1400/06/07	54,880	50,300	54,880	52,972	0.59	1,130	860K	46B
1400/06/06	55,190	51,000	55,190	52,662	(0.88)	2,072	1M	78B
1400/06/03	53,261	51,010	53,261	53,127	4.74	2,281	3M	144B
1400/06/02	49,715	49,715	53,500	50,725	(3.07)	4,305	5M	237B
1400/06/01	49,742	49,742	49,742	52,331	(0.05)	2	2K	99M
1400/05/31	49,917	49,917	49,917	52,359	(0.35)	8	13K	669M
1400/05/24	49,993	49,993	49,993	52,544	(0.15)	5	6K	290M
1400/05/23	50,030	50,030	50,030	52,624	(0.07)	4	3K	141M
1400/05/20	50,091	50,091	50,091	52,663	(0.12)	4	5K	232M
1400/05/19	50,147	50,147	50,147	52,727	(0.11)	4	4K	212M
1400/05/18	50,204	50,204	50,204	52,786	(0.11)	5	4K	217M
1400/05/17	50,222	50,222	50,222	52,846	(0.04)	2	1K	70M
1400/05/11	50,226	50,226	50,226	52,865	(0.01)	1	300	15M
1400/05/10	50,238	50,238	50,238	52,869	(0.02)	3	940	47M
1400/05/06	50,256	50,256	50,256	52,882	(0.04)	2	1K	68M
1400/05/05	50,258	50,258	50,258	52,901	0.0	1	132	7M
1400/04/26	50,266	50,266	50,266	52,903	(0.02)	3	547	27M
1400/04/23	50,345	50,345	50,345	52,911	(0.16)	6	6K	297M
1400/04/22	50,578	50,578	50,578	52,994	(0.46)	27	17K	874M
1400/04/21	50,578	50,578	50,578	53,239	0.0	1	99	5M
1400/04/20	50,679	50,679	50,679	53,240	(0.2)	13	7K	377M
1400/04/19	50,687	50,687	50,687	53,346	(0.01)	4	584	30M
1400/04/16	50,722	50,722	50,722	53,354	(0.07)	7	2K	123M
1400/04/15	50,768	50,768	50,768	53,391	(0.09)	11	3K	165M
1400/04/14	51,065	51,065	51,065	53,440	(0.58)	54	20K	1B
1400/04/13	53,617	53,617	54,500	53,752	(4.76)	1,405	2M	124B
1400/04/12	53,882	53,882	53,882	56,438	(0.49)	20	17K	935M
1400/04/09	53,884	53,884	53,884	56,717	0.0	1	100	5M
1400/04/08	53,886	53,886	53,886	56,719	(0.01)	1	200	11M
1400/04/07	53,918	53,918	53,918	56,722	(0.06)	5	2K	112M
1400/04/06	53,973	53,973	53,973	56,755	(0.1)	7	4K	194M
1400/04/05	54,064	54,064	54,064	56,813	(0.17)	4	6K	321M
1400/04/02	54,098	54,098	54,098	56,909	(0.06)	3	2K	119M
1400/03/29	54,100	54,100	54,100	56,945	0.0	1	100	5M
1400/03/24	54,115	54,115	54,115	56,947	(0.03)	1	1K	54M
1400/03/18	54,123	54,123	54,123	56,963	(0.01)	2	502	27M
1400/03/12	54,134	54,134	54,134	56,971	(0.02)	6	750	41M
1400/03/11	54,136	54,136	54,136	56,983	0.0	1	121	7M
1400/03/10	54,138	54,138	54,138	56,985	0.0	1	93	5M
1400/03/09	54,140	54,140	54,140	56,987	0.0	1	95	5M
1400/03/08	54,144	54,144	54,144	56,989	(0.01)	2	220	12M
1400/03/05	54,151	54,151	54,151	56,993	(0.01)	3	463	25M
1400/02/22	54,153	54,153	54,153	57,001	0.0	2	200	11M
1400/02/20	54,155	54,155	54,155	57,003	0.0	1	215	12M
1400/02/18	54,163	54,163	54,163	57,005	(0.01)	1	1K	54M
1400/02/15	54,513	54,513	54,513	57,013	(0.64)	11	45K	2B
1400/02/13	54,515	54,515	54,515	57,382	0.0	2	292	16M
1400/02/11	54,517	54,517	54,517	57,384	0.0	2	200	11M
1400/02/07	54,524	54,524	54,524	57,386	(0.01)	2	889	48M
1400/02/06	54,526	54,526	54,526	57,393	0.0	2	300	16M
1400/02/05	54,527	54,527	54,527	57,395	0.0	1	106	6M
1400/02/01	54,546	54,546	54,546	57,396	(0.03)	7	2K	133M
1400/01/31	54,547	54,547	54,547	57,416	0.0	1	139	8M
1400/01/30	54,548	54,548	54,548	57,417	0.0	1	92	5M
1400/01/29	54,549	54,549	54,549	57,418	0.0	1	100	5M
1400/01/28	54,551	54,551	54,551	57,419	(0.01)	3	314	17M
1400/01/25	54,639	54,639	54,639	57,422	(0.16)	7	11K	610M
1400/01/22	54,643	54,643	54,643	57,514	(0.01)	4	525	29M
1400/01/21	54,665	54,665	54,665	57,518	(0.04)	3	3K	160M
1400/01/18	54,671	54,671	54,671	57,542	(0.01)	4	700	38M
1400/01/17	54,816	54,816	54,816	57,548	(0.27)	10	17K	929M
1400/01/16	55,089	55,089	55,089	57,701	(0.49)	15	32K	2B
1400/01/15	56,878	56,878	56,878	57,988	(3.15)	14	202K	11B
1400/01/14	59,275	59,275	59,275	59,871	(4.04)	43	259K	15B
1400/01/11	60,262	60,262	60,262	62,394	(1.64)	44	99K	6B
1400/01/10	62,039	62,039	62,039	63,433	(2.87)	84	172K	11B
1400/01/08	64,409	61,010	67,077	65,304	2.22	1,519	2M	124B
1400/01/07	68,900	63,142	68,900	63,883	(3.88)	582	862K	55B
1399/12/27	66,700	64,000	66,801	66,465	4.47	862	795K	53B
1399/12/26	63,765	62,091	63,765	63,620	4.76	900	1M	94B
1399/12/25	56,110	56,108	62,014	60,729	2.82	1,667	2M	147B
1399/12/24	58,889	58,889	60,810	59,061	(4.72)	762	992K	59B
1399/12/23	58,980	58,980	58,980	61,988	(0.15)	27	10K	589M
1399/12/20	62,084	62,084	62,101	62,084	(5.0)	283	474K	29B
1399/12/19	62,927	62,000	66,073	65,351	3.85	2,437	3M	180B
1399/12/18	61,986	61,986	67,000	62,927	(3.56)	2,058	3M	179B
1399/12/17	62,060	62,060	62,060	65,248	(0.12)	9	7K	446M
1399/12/16	63,251	63,251	63,251	65,326	(1.88)	18	113K	7B
1399/12/13	64,752	64,752	64,752	66,580	(2.32)	20	125K	8B
1399/12/12	67,914	67,914	67,914	68,160	(4.66)	62	251K	17B
1399/12/11	70,581	70,581	70,581	71,488	(3.78)	20	203K	14B
1399/11/26	74,370	72,235	74,371	74,295	4.89	603	912K	68B
1399/11/25	70,800	69,000	71,218	70,830	4.43	494	504K	36B
1399/11/21	70,000	63,530	70,216	67,827	1.43	2,283	3M	185B
1399/11/20	66,500	63,900	66,975	66,873	4.84	1,685	2M	127B
1399/11/19	64,350	58,791	64,965	63,786	3.09	2,387	3M	213B
1399/11/18	61,958	60,188	61,958	61,872	4.85	429	1M	88B
1399/11/15	59,630	59,630	59,630	59,008	3.90	78	293K	17B
1399/11/14	58,590	58,590	58,590	56,791	1.78	89	133K	8B
1399/11/13	55,952	55,952	55,952	55,800	4.71	89	354K	20B
1399/11/07	53,280	53,280	53,288	53,288	5.00	234	471K	25B
1399/11/06	46,721	46,720	51,636	50,751	3.20	489	2M	107B
1399/11/05	51,500	48,355	51,500	49,178	(3.38)	288	364K	18B
1399/11/04	48,678	48,678	51,998	50,899	2.78	516	649K	33B
1399/11/01	49,420	49,420	52,998	49,522	(4.8)	504	940K	47B
1399/10/30	53,000	53,000	53,000	52,021	0.10	15	20K	1B
1399/10/21	49,500	49,400	52,973	51,967	3.00	841	846K	44B
1399/10/20	49,055	49,054	53,028	50,451	(2.29)	571	585K	30B
1399/10/17	53,655	49,340	53,655	51,635	1.05	1,004	1M	62B
1399/10/16	51,590	51,590	51,590	51,100	4.00	124	346K	18B
1399/10/15	49,516	49,516	49,516	49,134	4.19	159	362K	18B
1399/10/14	48,610	48,610	48,610	47,159	1.86	65	161K	8B
1399/10/09	46,292	46,292	47,000	46,296	(4.99)	389	566K	26B
1399/10/08	48,336	48,336	50,700	48,728	(4.23)	670	915K	45B
1399/10/07	54,000	49,569	54,000	50,880	(2.49)	2,226	3M	129B
1399/10/06	52,482	47,960	52,482	52,177	4.39	1,586	2M	124B
1399/10/03	51,708	51,708	51,708	49,983	1.50	86	145K	8B
1399/10/02	49,936	49,936	49,936	49,246	3.55	178	344K	17B
1399/10/01	47,600	45,807	47,619	47,559	4.87	442	746K	35B
1399/09/30	45,460	44,200	45,469	45,352	4.73	692	1M	60B
1399/09/29	43,320	42,010	43,320	43,304	4.96	390	978K	42B
1399/09/26	41,555	37,848	41,832	41,258	3.56	163	876K	36B
1399/09/23	39,300	39,166	40,700	39,840	(3.36)	247	403K	16B
1399/09/22	43,366	39,700	43,366	41,227	(0.18)	498	581K	24B
1399/09/19	39,100	38,011	42,011	41,301	3.22	549	1M	43B
1399/09/18	39,288	39,288	42,000	40,011	(3.25)	773	1M	43B
1399/09/17	42,397	38,750	42,397	41,355	2.42	355	415K	17B
1399/09/16	41,477	41,477	41,477	40,379	2.22	67	235K	10B
1399/09/15	39,577	38,300	39,577	39,502	4.80	242	545K	22B
1399/09/12	36,040	35,200	38,231	37,693	3.52	508	932K	35B
1399/09/11	38,500	35,990	38,500	36,411	(3.89)	487	883K	32B
1399/09/10	38,600	37,174	40,300	37,884	(3.18)	656	1M	38B
1399/09/09	38,000	38,000	40,700	39,130	0.76	1,045	1M	47B
1399/09/08	41,750	37,929	41,750	38,835	(2.73)	653	1M	47B
1399/09/04	38,896	38,896	41,300	39,925	(0.43)	1,901	5M	213B
1399/09/03	40,098	40,098	40,098	40,098	(5.0)	187	649K	26B
1399/09/02	40,953	40,953	40,953	42,208	(0.03)	5	4K	170M
1399/09/01	41,488	41,488	41,488	42,219	(1.29)	21	201K	8B
1399/08/28	42,079	42,079	42,079	42,771	(1.4)	27	205K	9B
1399/08/27	42,256	42,256	42,256	43,380	(2.47)	24	216K	9B
1399/08/26	43,776	43,776	43,776	44,479	(1.44)	25	210K	9B
1399/08/25	44,451	44,451	44,451	45,129	(1.52)	49	221K	10B
1399/08/24	47,133	44,389	47,133	45,825	0.14	535	2M	69B
1399/08/21	45,761	45,761	45,761	45,761	3.00	126	553K	25B
1399/08/20	44,429	44,429	44,429	44,429	5.00	107	544K	24B
1399/08/19	42,728	42,728	42,728	42,314	2.00	74	339K	14B
1399/08/18	41,766	41,766	41,766	41,484	2.30	117	390K	16B
1399/08/17	40,575	39,400	40,575	40,550	2.93	338	1M	41B
1399/08/14	39,474	37,595	39,474	39,394	4.79	280	1M	52B
1399/08/12	38,340	38,340	38,340	37,595	1.00	89	183K	7B
1399/08/11	37,961	37,961	37,961	37,224	1.00	133	183K	7B
1399/08/10	37,470	37,470	37,470	36,856	1.31	80	240K	9B
1399/08/07	36,848	36,848	36,848	36,379	3.66	93	444K	16B
1399/08/06	35,542	35,542	35,542	35,094	1.70	114	344K	12B
1399/08/05	34,764	34,764	34,764	34,507	2.24	121	452K	16B
1399/08/03	33,971	32,982	33,971	33,752	2.33	224	568K	19B
1399/07/30	32,993	31,500	32,993	32,982	4.96	835	3M	93B
1399/07/29	31,428	30,513	31,428	31,422	2.98	192	847K	27B
1399/07/28	31,255	31,255	31,255	30,513	0.55	75	124K	4B
1399/07/27	30,750	30,750	30,750	30,345	1.64	61	367K	11B
1399/07/23	30,276	30,274	30,276	29,855	3.54	186	524K	16B
1399/07/22	29,600	29,600	29,600	28,835	0.34	35	84K	2B
1399/07/21	29,007	29,007	29,007	28,738	2.04	92	504K	15B
1399/07/20	28,606	28,606	28,606	28,163	1.40	79	346K	10B
1399/07/19	28,361	28,361	28,361	27,773	2.82	131	418K	12B
1399/07/16	27,596	27,596	27,596	27,011	0.81	75	215K	6B
1399/07/14	27,531	27,531	27,531	26,793	0.24	22	62K	2B
1399/07/13	27,365	27,365	27,365	26,730	0.61	42	161K	4B
1399/07/12	26,568	26,568	26,568	26,568	5.00	82	856K	23B
1399/07/09	25,982	25,982	25,982	25,303	0.31	91	83K	2B
1399/07/08	25,712	25,712	25,712	25,226	1.05	61	287K	7B
1399/07/07	25,512	25,512	25,512	24,964	0.79	78	215K	5B
1399/07/06	23,176	23,176	25,614	24,769	1.53	195	1M	33B
1399/07/05	23,664	23,664	23,664	24,395	0.0	2	250	6M
1399/07/02	23,666	23,666	23,666	24,395	(0.01)	7	2K	52M
1399/07/01	23,667	23,667	23,667	24,397	0.0	2	1K	25M
1399/06/30	23,671	23,671	23,671	24,398	(0.02)	12	5K	122M
1399/06/29	23,693	23,693	23,693	24,403	(0.09)	15	25K	586M
1399/06/26	24,303	23,986	25,000	24,425	(1.22)	123	368K	9B
1399/06/25	23,834	23,834	25,889	24,727	(1.44)	201	373K	9B
1399/06/24	24,337	24,337	24,337	25,088	0.0	3	784	19M
1399/06/23	24,338	24,338	24,338	25,089	0.0	3	1K	33M
1399/06/22	24,360	24,360	24,361	25,090	(0.09)	21	24K	590M
1399/06/19	24,003	24,003	25,000	25,113	(0.61)	49	107K	3B
1399/06/18	24,662	24,662	25,423	25,266	(0.62)	127	166K	4B
1399/06/17	24,662	24,662	24,662	25,424	0.0	2	218	5M
1399/06/16	24,685	24,685	24,685	25,424	(0.09)	15	24K	593M
1399/06/15	24,927	24,413	26,467	25,448	(0.97)	110	182K	4B
1399/06/11	24,928	24,928	24,928	25,697	0.0	2	1K	37M
1399/06/10	25,076	24,983	26,490	25,698	(0.22)	53	61K	2B
1399/06/05	25,100	25,076	26,626	25,755	(0.37)	109	134K	3B
1399/06/04	24,607	24,607	26,972	25,851	(0.2)	145	266K	7B
1399/06/03	25,141	25,141	25,141	25,902	(0.06)	19	16K	404M
1399/06/02	25,249	25,249	26,100	25,918	(0.43)	72	109K	3B
1399/06/01	26,600	25,289	26,600	26,029	(0.16)	44	45K	1B
1399/05/29	25,404	25,402	26,800	26,071	(0.44)	75	142K	4B
1399/05/28	26,914	26,132	26,914	26,187	0.21	80	161K	4B
1399/05/27	25,293	25,293	26,857	26,131	0.21	118	354K	9B
1399/05/26	25,326	25,326	26,890	26,075	(0.13)	64	60K	2B
1399/05/25	25,705	25,705	27,295	26,109	(1.48)	119	470K	12B
1399/05/22	27,590	26,149	27,590	26,500	(1.7)	115	408K	11B
1399/05/21	26,825	26,825	28,482	26,957	(2.52)	207	1M	28B
1399/05/20	26,934	26,934	26,934	27,654	(0.41)	46	95K	3B
1399/05/19	27,718	27,717	28,800	27,767	(2.82)	189	859K	24B
1399/05/15	28,683	27,014	28,684	28,574	2.60	333	2M	47B
1399/05/14	29,278	27,574	29,278	27,849	(2.03)	493	2M	51B
1399/05/13	29,207	29,207	29,207	28,426	0.24	27	57K	2B
1399/05/07	29,211	27,511	29,211	28,357	(0.01)	245	450K	13B
1399/05/06	28,522	27,692	28,522	28,361	2.42	293	723K	21B
1399/05/05	27,697	26,786	27,697	27,692	4.98	186	851K	24B
1399/05/04	26,786	26,786	26,786	26,379	1.43	56	367K	10B
1399/05/01	26,641	26,641	26,641	26,006	0.54	53	149K	4B
1399/04/31	26,572	26,572	26,572	25,866	0.26	45	72K	2B
1399/04/30	25,799	25,799	25,799	25,799	5.00	125	1M	26B
1399/04/29	25,044	25,044	25,044	24,571	1.05	70	291K	7B
1399/04/28	24,887	24,887	24,887	24,315	0.63	73	174K	4B
1399/04/25	24,711	24,711	24,711	24,163	0.71	65	216K	5B
1399/04/24	24,163	24,050	24,163	23,992	4.25	240	773K	19B
1399/04/23	23,511	23,511	23,511	23,013	0.81	74	247K	6B
1399/04/22	23,047	23,047	23,047	22,827	2.02	145	610K	14B
1399/04/21	22,697	21,375	22,697	22,376	1.54	168	671K	15B
1399/04/18	22,230	20,140	22,230	22,036	4.08	224	831K	18B
1399/04/17	21,386	20,142	21,386	21,172	1.96	209	803K	17B
1399/04/16	21,188	21,188	21,188	20,764	0.94	121	311K	7B
1399/04/15	20,700	20,280	20,888	20,571	1.43	204	502K	10B
1399/04/14	20,724	19,518	20,724	20,280	0.79	338	708K	14B
1399/04/11	20,480	19,600	20,484	20,121	1.17	322	603K	12B
1399/04/10	19,310	19,310	20,496	19,888	(0.09)	409	675K	13B
1399/04/09	19,555	19,555	20,000	19,906	(1.26)	170	426K	8B
1399/04/08	20,050	19,826	20,900	20,159	(1.37)	169	522K	10B
1399/04/07	20,934	19,750	20,934	20,439	0.56	193	426K	9B
1399/04/04	19,550	19,550	20,705	20,325	1.11	185	509K	10B
1399/04/03	20,800	20,082	20,800	20,102	(2.9)	399	2M	40B
1399/04/02	20,504	20,504	21,120	20,703	(2.06)	231	679K	14B
1399/04/01	21,858	20,586	21,858	21,138	(0.4)	254	497K	10B
1399/03/31	21,549	21,050	21,549	21,222	1.43	184	491K	11B
1399/03/27	21,377	21,377	21,377	20,922	0.80	118	267K	6B
1399/03/26	21,126	21,126	21,126	20,755	1.19	116	396K	8B
1399/03/25	20,980	20,980	20,989	20,511	0.65	118	218K	5B
1399/03/24	20,627	19,428	20,627	20,378	1.75	312	689K	14B
1399/03/21	20,239	19,500	20,239	20,027	1.92	280	763K	15B
1399/03/20	20,149	20,149	20,149	19,650	0.44	64	157K	3B
1399/03/19	19,854	18,800	19,854	19,563	1.49	160	558K	11B
1399/03/18	19,640	18,812	19,640	19,276	1.09	160	400K	8B
1399/03/17	19,394	18,900	19,394	19,068	1.26	163	490K	9B
1399/03/13	18,139	18,139	19,259	18,830	0.70	315	492K	9B
1399/03/12	18,210	18,206	18,898	18,699	(0.37)	122	140K	3B
1399/03/11	19,050	18,287	19,050	18,769	(0.44)	161	168K	3B
1399/03/10	18,456	18,455	19,300	18,852	(0.91)	251	381K	7B
1399/03/07	18,508	18,508	18,680	19,025	(0.29)	75	100K	2B
1399/03/06	18,580	18,580	19,000	19,080	(0.39)	58	136K	3B
1399/03/03	18,661	18,661	19,399	19,154	(0.44)	109	155K	3B
1399/02/31	19,866	18,716	19,866	19,238	(0.29)	283	470K	9B
1399/02/30	19,409	18,500	19,413	19,294	2.37	262	868K	17B
1399/02/29	18,176	18,175	19,256	18,848	0.81	322	628K	12B
1399/02/28	18,167	18,167	18,800	18,696	(0.17)	75	67K	1B
1399/02/27	18,401	18,256	18,402	18,728	(0.49)	114	176K	3B
1399/02/24	18,400	18,393	18,985	18,820	(0.74)	256	330K	6B
1399/02/23	18,593	18,593	18,980	18,961	(1.08)	173	393K	7B
1399/02/22	19,366	18,756	19,600	19,168	(0.87)	221	372K	7B
1399/02/21	20,306	19,125	20,306	19,336	(1.93)	330	822K	16B
1399/02/20	18,122	18,122	20,027	19,716	3.37	327	765K	15B
1399/02/17	19,042	19,042	19,320	19,074	(2.83)	332	971K	18B
1399/02/16	19,546	19,546	20,528	19,630	(2.58)	317	995K	20B
1399/02/15	20,027	20,027	20,700	20,150	(2.4)	421	854K	17B
1399/02/14	20,780	20,709	20,780	20,646	2.33	420	792K	16B
1399/02/13	20,691	20,120	20,691	20,175	2.38	358	495K	10B
1399/02/10	19,862	19,344	19,862	19,706	2.19	560	941K	19B
1399/02/09	19,315	19,250	19,315	19,284	2.83	445	1M	20B
1399/02/08	18,964	18,942	18,964	18,753	1.85	315	680K	13B
1399/02/07	19,201	18,083	19,201	18,412	(1.23)	686	2M	30B
1399/02/06	18,834	18,834	18,834	18,642	1.95	370	710K	13B
1399/02/03	17,991	17,990	18,478	18,286	1.93	288	870K	16B
1399/02/02	17,661	17,659	18,140	17,940	(1.46)	406	596K	11B
1399/02/01	17,765	17,765	18,350	18,205	(0.6)	310	474K	9B
1399/01/31	18,625	17,828	18,749	18,314	(0.35)	486	809K	15B
1399/01/30	17,551	17,551	18,520	18,379	4.20	518	1M	24B
1399/01/27	17,541	17,541	18,150	17,639	(2.46)	581	929K	16B
1399/01/26	17,632	17,632	17,632	18,083	(0.52)	74	189K	3B
1399/01/25	18,300	17,831	18,700	18,177	(1.12)	226	455K	8B
1399/01/24	18,300	18,030	18,750	18,382	(0.1)	314	472K	9B
1399/01/23	18,769	17,901	18,769	18,400	0.97	269	487K	9B
1399/01/20	18,700	17,756	18,700	18,223	(0.44)	629	1M	20B
1399/01/19	19,000	17,992	19,000	18,304	(1.32)	487	625K	11B
1399/01/18	19,050	18,011	19,050	18,548	0.28	312	362K	7B
1399/01/17	18,525	18,480	18,525	18,496	2.84	561	1M	19B
1399/01/16	18,301	17,469	18,549	17,986	(0.13)	799	2M	32B
1399/01/11	18,499	17,781	18,499	18,009	(1.75)	293	626K	11B
1399/01/10	19,230	18,120	19,230	18,330	(1.87)	542	959K	18B
1399/01/09	19,400	18,285	19,400	18,680	(0.9)	562	959K	18B
1399/01/06	19,300	18,475	19,300	18,850	(0.91)	365	689K	13B
1399/01/05	18,659	18,659	19,790	19,024	(1.1)	222	749K	14B
1398/12/28	19,236	19,236	19,347	19,236	(3.0)	401	2M	33B
1398/12/27	20,435	19,347	20,435	19,830	(0.58)	129	207K	4B
1398/12/26	20,585	19,396	20,585	19,945	(0.25)	291	518K	10B
1398/12/25	19,614	19,614	20,826	19,995	(1.11)	264	667K	13B
1398/12/24	21,452	19,410	21,452	20,220	(1.03)	358	606K	12B
1398/12/21	20,843	20,840	20,843	20,431	0.96	99	341K	7B
1398/12/20	20,235	19,800	20,237	20,236	2.99	195	1M	23B
1398/12/19	19,694	18,560	19,694	19,648	2.76	174	974K	19B
1398/12/17	19,455	19,100	19,459	19,121	1.21	216	437K	8B
1398/12/14	19,044	19,044	19,044	18,893	2.18	206	752K	14B
1398/12/13	17,245	17,245	18,716	18,490	3.73	461	2M	41B
1398/12/12	17,715	17,715	18,510	17,825	(2.39)	431	893K	16B
1398/12/11	18,224	18,224	19,344	18,262	(2.79)	363	791K	14B
1398/12/10	18,787	18,787	18,787	18,787	(3.0)	78	170K	3B
1398/12/07	19,606	18,555	19,606	19,368	1.75	266	427K	8B
1398/12/06	18,300	18,300	19,178	19,035	2.23	321	748K	14B
1398/12/05	18,740	18,000	18,740	18,620	2.34	222	293K	5B
1398/12/04	18,460	17,610	18,481	18,195	1.40	520	1M	23B
1398/12/03	17,535	17,535	18,613	17,943	(0.74)	301	345K	6B
1398/11/30	18,090	17,777	18,090	18,077	2.92	307	521K	9B
1398/11/29	17,755	16,800	17,756	17,564	3.86	260	476K	8B
1398/11/28	16,915	16,801	16,915	16,911	2.97	194	666K	11B
1398/11/27	16,420	16,001	16,478	16,423	2.65	241	861K	14B
1398/11/26	15,900	15,900	16,016	15,999	2.89	279	750K	12B
1398/11/23	15,094	14,773	15,736	15,550	3.76	565	1M	23B
1398/11/21	14,978	14,978	15,441	14,987	(2.94)	372	2M	25B
1398/11/20	15,441	15,441	15,441	15,441	(3.0)	55	141K	2B
1398/11/19	15,918	15,918	15,918	15,918	(3.0)	40	29K	458M
1398/11/16	16,699	16,199	17,199	16,410	2.38	24	33K	549M
1398/11/12	16,043	16,028	16,043	16,028	(3.0)	222	793K	13B
1398/11/08	16,556	16,060	17,052	16,523	2.79	253	1M	17B
1398/11/02	15,768	15,768	16,241	16,074	5.00	49	61K	981M
1398/10/24	15,502	14,848	15,766	15,309	0.01	430	1M	18B
1398/10/23	15,224	14,850	15,436	15,307	2.14	235	613K	9B
1398/10/22	15,037	14,233	15,038	14,987	2.65	356	1M	19B
1398/10/21	14,600	14,599	14,600	14,600	2.00	94	366K	5B
1398/10/18	14,314	14,314	14,314	14,314	(2.0)	8	30K	428M
1398/10/17	14,598	14,597	15,000	14,606	(2.94)	92	260K	4B
1398/10/15	14,650	14,531	15,429	15,048	0.45	518	2M	26B
1398/10/14	14,980	14,980	14,980	14,980	(3.0)	26	24K	361M
1398/10/11	15,443	15,443	15,443	15,443	2.99	42	97K	1B
1398/10/10	14,994	14,994	14,994	14,994	5.00	169	758K	11B
1398/10/09	14,280	14,280	14,280	14,280	2.99	20	38K	538M
1398/10/08	13,865	13,865	13,865	13,865	2.99	41	63K	872M
1398/10/07	13,462	13,462	13,462	13,462	3.00	13	28K	377M
1398/10/04	13,070	13,070	13,070	13,070	5.00	31	157K	2B
1398/10/03	12,448	12,448	12,448	12,448	3.00	26	45K	564M
1398/10/02	12,176	11,471	12,176	12,086	2.23	245	690K	8B
1398/10/01	11,822	11,821	11,822	11,822	3.00	62	321K	4B
1398/09/30	11,479	11,400	11,479	11,478	2.99	145	574K	7B
1398/09/27	11,100	11,099	11,146	11,145	2.98	162	827K	9B
1398/09/26	11,000	10,622	11,176	10,822	(0.4)	229	498K	5B
1398/09/25	11,000	10,560	11,100	10,865	(0.08)	173	234K	3B
1398/09/24	10,705	10,705	11,188	10,874	(1.35)	176	349K	4B
1398/09/23	11,593	10,961	11,593	11,023	(2.45)	292	539K	6B
1398/09/20	10,951	10,951	11,599	11,300	0.12	165	283K	3B
1398/09/19	11,200	10,683	11,343	11,287	2.49	250	984K	11B
1398/09/18	11,100	10,810	11,200	11,013	0.41	175	249K	3B
1398/09/17	10,779	10,779	11,288	10,968	(1.3)	266	412K	5B
1398/09/16	11,550	10,880	11,550	11,112	(0.92)	324	962K	11B
1398/09/13	11,231	10,906	11,231	11,215	2.85	193	507K	6B
1398/09/12	10,905	10,500	10,905	10,904	2.98	205	1M	12B
1398/09/11	10,594	10,300	10,594	10,588	2.94	154	712K	8B
1398/09/10	10,286	10,286	10,286	10,286	4.99	44	245K	3B
1398/09/09	9,797	9,797	9,797	9,797	3.00	28	181K	2B
1398/09/06	9,522	9,300	9,522	9,512	2.89	105	636K	6B
1398/09/05	9,300	9,082	9,381	9,245	1.50	197	543K	5B
1398/09/04	9,200	8,930	9,396	9,108	(0.4)	243	509K	5B
1398/09/03	9,450	8,920	9,450	9,145	(0.53)	148	310K	3B
1398/09/02	9,589	9,086	9,589	9,194	(1.84)	137	290K	3B
1398/08/29	9,300	9,150	9,454	9,366	2.04	163	261K	2B
1398/08/28	9,000	9,000	9,189	9,179	2.88	152	487K	4B
1398/08/27	8,871	8,871	9,413	8,922	(2.44)	96	259K	2B
1398/08/26	9,330	8,801	9,330	9,145	0.79	139	330K	3B
1398/08/25	9,119	8,700	9,119	9,073	2.47	231	617K	6B
1398/08/22	8,869	8,500	8,880	8,854	2.69	146	283K	3B
1398/08/21	8,500	8,400	8,630	8,622	2.90	111	353K	3B
1398/08/20	8,200	8,001	8,412	8,379	2.60	153	346K	3B
1398/08/19	8,468	7,976	8,468	8,167	(0.67)	222	515K	4B
1398/08/18	8,140	8,000	8,229	8,222	2.90	157	354K	3B
1398/08/14	7,973	7,972	8,299	7,990	(2.77)	184	394K	3B
1398/08/13	8,597	8,145	8,597	8,218	(2.12)	126	184K	2B
1398/08/12	8,600	8,344	8,700	8,396	(2.39)	216	418K	4B
1398/08/11	8,700	8,210	8,700	8,602	1.83	235	482K	4B
1398/08/08	8,447	8,447	8,447	8,447	3.00	7	4K	35M
1398/08/06	8,201	8,201	8,201	8,201	2.99	16	68K	562M
1398/08/04	7,882	7,881	8,230	7,963	(1.98)	234	369K	3B
1398/08/01	8,124	8,124	8,125	8,124	(3.0)	36	145K	1B
1398/07/30	8,350	8,342	8,600	8,375	(2.62)	146	379K	3B
1398/07/29	8,600	8,600	8,600	8,600	(4.99)	18	38K	329M
1398/07/28	9,052	9,052	9,052	9,052	(2.99)	7	3K	30M
1398/07/24	9,331	9,331	9,331	9,331	(2.99)	26	42K	389M
1398/07/23	10,189	9,599	10,189	9,619	(2.79)	51	72K	697M
1398/07/22	9,572	9,572	10,164	9,895	0.27	208	829K	8B
1398/07/21	10,290	9,700	10,300	9,868	(1.32)	342	1M	10B
1398/07/20	10,000	10,000	10,000	10,000	2.81	9	9K	93M
1398/07/15	9,643	9,643	10,238	9,727	(2.15)	406	1M	14B
1398/07/14	9,941	9,941	9,941	9,941	(3.0)	23	23K	232M
1398/07/13	10,248	10,248	10,248	10,248	(2.99)	38	139K	1B
1398/07/10	10,564	10,564	10,564	10,564	(2.99)	11	13K	142M
1398/07/09	10,884	10,879	11,300	10,890	(2.9)	174	541K	6B
1398/07/08	11,310	11,161	11,849	11,215	(2.53)	398	1M	12B
1398/07/07	11,506	11,506	11,506	11,506	(2.99)	78	363K	4B
1398/07/06	11,861	11,861	11,861	11,861	(2.99)	24	68K	801M
1398/07/03	12,227	12,227	12,227	12,227	(3.0)	26	73K	889M
1398/07/02	13,167	12,401	13,167	12,605	4.20	221	708K	9B
1398/07/01	11,640	11,640	12,784	12,097	3.93	226	1M	16B
1398/06/31	11,640	11,640	11,640	11,640	0.0	31	230K	3B
1398/06/30	11,640	11,640	11,640	11,640	0.0	9	5K	53M
1398/06/27	11,640	11,640	11,640	11,640	(3.0)	60	41K	474M
1398/06/26	12,000	12,000	12,000	12,000	(34.69)	32	343K	4B
1398/06/03	18,500	15,839	19,357	18,374	4.41	984	2M	36B
1398/06/02	17,662	16,111	17,662	17,598	9.60	421	1M	25B
1398/05/30	16,057	16,053	16,057	16,057	9.99	239	806K	13B
1398/05/28	13,210	13,210	14,669	14,598	9.46	625	2M	27B
1398/05/27	13,890	13,000	13,890	13,336	2.52	264	452K	6B
1398/05/26	13,640	12,515	13,640	13,008	(2.07)	440	1M	13B
1398/05/23	13,359	12,700	13,924	13,283	1.93	575	1M	16B
1398/05/22	11,501	11,400	13,171	13,031	8.83	628	2M	27B
1398/05/20	13,100	11,530	13,100	11,974	(5.4)	696	2M	18B
1398/05/19	12,330	12,330	12,823	12,658	2.67	49	127K	2B
1398/05/14	11,640	11,202	12,547	12,329	8.08	778	2M	28B
1398/05/13	11,898	11,200	11,898	11,407	(1.61)	388	809K	9B
1398/05/12	11,980	11,067	11,980	11,594	1.10	653	2M	19B
1398/05/09	11,468	11,468	11,468	11,468	9.99	361	2M	28B
1398/05/08	9,851	9,672	10,828	10,426	5.91	404	2M	21B
1398/05/07	10,148	9,200	10,210	9,844	(2.63)	230	484K	5B
1398/05/06	10,580	9,976	10,585	10,110	(2.89)	306	509K	5B
1398/05/05	10,796	10,053	10,796	10,411	1.74	183	304K	3B
1398/05/02	10,469	10,116	10,499	10,233	(1.26)	130	196K	2B
1398/05/01	10,512	10,111	10,800	10,364	(0.97)	139	244K	3B
1398/04/31	10,401	10,100	10,800	10,465	(5.21)	176	209K	2B
1398/04/30	11,940	10,600	11,940	11,040	(1.23)	375	689K	8B
1398/04/29	10,965	10,301	11,314	11,177	8.66	310	672K	8B
1398/04/26	9,310	9,310	10,988	10,286	0.59	257	339K	3B
1398/04/25	10,326	9,871	11,295	10,226	(6.76)	236	435K	4B
1398/04/24	12,199	10,858	12,199	10,967	(9.09)	340	760K	8B
1398/04/23	12,480	11,501	12,480	12,064	4.59	185	216K	3B
1398/04/22	12,500	11,315	12,500	11,535	(8.25)	389	1M	12B
1398/04/19	13,600	12,230	13,800	12,572	(5.85)	264	556K	7B
1398/04/18	14,440	12,900	14,440	13,353	(6.3)	244	278K	4B
1398/04/17	14,558	13,500	14,558	14,251	5.75	255	450K	6B
1398/04/16	13,180	12,431	13,909	13,476	6.57	282	572K	8B
1398/04/15	13,871	12,150	13,871	12,645	(1.76)	256	448K	6B
1398/04/12	12,240	12,240	13,140	12,871	5.19	176	292K	4B
1398/04/11	12,454	11,799	12,700	12,236	(2.8)	312	569K	7B
1398/04/10	12,690	11,600	13,600	12,588	(0.88)	524	1M	17B
1398/04/09	14,000	12,203	14,000	12,700	(6.33)	431	881K	11B
1398/04/02	13,558	13,558	13,558	13,558	5.08	6	23K	318M
1398/04/01	13,200	10,803	13,203	12,903	7.50	863	2M	32B
1398/03/29	12,003	12,003	12,003	12,003	10.00	33	65K	778M
1398/03/28	10,000	9,850	11,350	10,912	5.75	219	851K	9B
1398/03/27	9,457	9,452	10,700	10,319	(0.17)	256	906K	9B
1398/03/26	10,000	9,500	10,742	10,337	5.85	339	746K	8B
1398/03/25	9,401	9,401	10,500	9,766	(6.18)	301	646K	6B
1398/03/22	10,050	9,504	10,501	10,409	9.03	281	572K	6B
1398/03/21	9,684	8,800	10,303	9,547	0.37	447	904K	9B
1398/03/20	9,970	9,279	9,970	9,512	4.36	419	931K	9B
1398/03/19	8,439	8,210	9,212	9,115	8.84	237	584K	5B
1398/03/18	9,070	8,163	9,950	8,375	(16.8)	234	568K	5B
1398/03/11	10,066	10,066	10,066	10,066	10.00	38	181K	2B
1398/03/08	8,341	8,340	9,433	9,151	6.70	377	932K	9B
1398/03/07	9,000	8,301	9,300	8,576	(5.4)	393	777K	7B
1398/03/05	9,880	8,639	9,880	9,066	(4.39)	371	689K	6B
1398/03/04	9,950	8,639	9,950	9,482	(1.21)	408	1M	10B
1398/03/01	9,444	9,000	9,616	9,598	9.79	163	734K	7B
1398/02/31	8,300	8,300	8,952	8,742	7.41	248	785K	7B
1398/02/30	8,100	7,402	8,550	8,139	0.98	252	676K	5B
1398/02/29	8,700	7,801	8,700	8,060	(4.67)	267	546K	4B
1398/02/28	8,790	7,900	8,790	8,455	5.58	422	1M	9B
1398/02/25	8,100	7,800	8,149	8,008	8.01	492	1M	11B
1398/02/24	6,999	6,999	7,563	7,414	7.82	226	859K	6B
1398/02/23	6,750	6,650	7,000	6,876	2.44	102	316K	2B
1398/02/22	7,087	6,620	7,087	6,712	0.57	144	427K	3B
1398/02/21	6,230	6,230	6,689	6,674	9.75	146	721K	5B
1398/02/18	6,180	6,000	6,212	6,081	2.37	114	254K	2B
1398/02/17	6,700	5,865	6,700	5,940	(8.84)	193	545K	3B
1398/02/16	6,990	6,306	7,079	6,516	(6.99)	152	355K	2B
1398/02/15	7,199	6,900	7,199	7,006	(1.9)	184	442K	3B
1398/02/14	7,350	7,000	7,350	7,142	0.04	164	505K	4B
1398/02/11	7,100	6,750	7,290	7,139	3.51	85	178K	1B
1398/02/10	7,038	6,700	7,250	6,897	(0.82)	90	148K	1B
1398/02/09	7,490	6,851	7,490	6,954	(2.8)	110	269K	2B
1398/02/08	6,700	6,700	7,500	7,154	2.57	189	441K	3B
1398/02/07	6,810	6,810	7,139	6,975	2.68	93	166K	1B
1398/02/04	6,822	6,702	6,899	6,793	(2.3)	122	208K	1B
1398/02/03	6,850	6,850	7,140	6,953	(1.68)	96	176K	1B
1398/02/02	7,650	6,910	7,650	7,072	(4.57)	114	198K	1B
1398/01/31	7,348	7,318	7,660	7,411	3.97	85	176K	1B
1398/01/28	7,014	6,850	7,248	7,128	(0.42)	85	160K	1B
1398/01/27	7,590	7,015	7,590	7,158	(5.41)	121	193K	1B
1398/01/26	7,253	7,250	7,770	7,567	4.04	155	422K	3B
1398/01/25	7,253	7,001	7,740	7,273	(5.64)	157	289K	2B
1398/01/24	7,999	7,503	8,100	7,708	0.59	171	509K	4B
1398/01/21	7,150	7,140	7,745	7,663	8.83	292	804K	6B
1398/01/20	7,100	6,800	7,199	7,041	(1.94)	145	264K	2B
1398/01/19	7,000	6,862	7,350	7,180	3.67	238	532K	4B
1398/01/18	6,800	6,672	7,151	6,926	1.93	368	945K	7B
1398/01/17	6,948	6,666	6,948	6,795	0.47	89	150K	1B
1398/01/11	6,939	6,650	6,990	6,763	0.22	122	183K	1B
1398/01/10	6,660	6,514	6,887	6,748	(0.62)	179	320K	2B
1398/01/07	7,167	6,700	7,167	6,790	(3.07)	231	260K	2B
1398/01/06	7,000	6,812	7,187	7,005	3.20	316	514K	4B
1398/01/05	6,597	6,355	6,998	6,788	4.38	187	258K	2B
1397/12/28	6,400	6,310	6,760	6,503	1.07	173	240K	2B
1397/12/27	6,400	6,342	6,672	6,434	(1.52)	119	155K	996M
1397/12/26	6,835	6,350	6,835	6,533	(4.57)	227	332K	2B
1397/12/25	6,980	6,661	7,145	6,846	(2.87)	255	283K	2B
1397/12/22	7,030	6,555	7,390	7,048	3.80	413	871K	6B
1397/12/21	6,500	6,260	7,249	6,790	3.00	436	1M	7B
1397/12/20	6,927	6,432	6,927	6,592	(7.66)	472	888K	6B
1397/12/19	7,500	6,700	7,500	7,139	3.40	500	922K	7B
1397/12/18	6,530	6,530	6,917	6,904	9.78	149	393K	3B
1397/12/15	5,705	5,704	6,497	6,289	3.86	359	824K	5B
1397/12/14	6,342	5,702	6,500	6,055	(1.75)	455	1M	6B
1397/12/13	6,178	6,001	6,178	6,163	9.72	322	1M	9B
1397/12/12	5,497	5,260	5,766	5,617	7.15	264	737K	4B
1397/12/11	5,350	5,160	5,448	5,242	2.34	143	422K	2B
1397/12/08	5,369	5,000	5,449	5,122	(1.88)	75	126K	645M
1397/12/07	5,479	5,160	5,479	5,220	(4.47)	84	151K	790M
1397/12/06	5,700	5,300	5,700	5,464	2.28	163	327K	2B
1397/12/05	5,080	5,070	5,600	5,342	4.50	276	1M	5B
1397/12/04	5,131	5,094	5,198	5,112	(0.78)	51	79K	403M
1397/12/01	5,110	5,110	5,200	5,152	0.61	25	41K	210M
1397/11/30	5,350	5,050	5,350	5,121	0.55	53	90K	460M
1397/11/29	5,030	5,030	5,395	5,093	(0.25)	92	336K	2B
1397/11/28	5,494	5,021	5,500	5,106	(4.67)	84	262K	1B
1397/11/27	5,160	5,152	5,540	5,356	0.79	44	71K	381M
1397/11/24	5,670	5,142	5,670	5,314	(1.37)	43	101K	538M
1397/11/23	5,264	5,264	5,595	5,388	0.86	41	65K	351M
1397/11/21	5,594	5,280	5,594	5,342	(2.41)	94	163K	873M
1397/11/17	5,500	5,410	5,800	5,474	(1.67)	59	144K	790M
1397/11/16	5,788	5,500	5,788	5,567	(4.59)	127	242K	1B
1397/11/15	5,900	5,570	6,060	5,835	4.18	127	301K	2B
1397/11/14	5,748	5,492	5,954	5,601	1.56	276	747K	4B
1397/11/13	5,650	5,410	5,800	5,515	(3.11)	98	404K	2B
1397/11/10	5,899	5,570	5,899	5,692	0.69	129	230K	1B
1397/11/09	5,587	5,530	5,866	5,653	2.54	91	448K	3B
1397/11/08	5,163	5,163	5,640	5,513	5.17	125	377K	2B
1397/11/07	5,301	5,200	5,301	5,242	(1.71)	59	152K	798M
1397/11/06	5,547	5,310	5,547	5,333	(1.53)	87	238K	1B
1397/11/03	5,210	5,210	5,650	5,416	1.39	81	132K	715M
1397/11/02	5,071	5,071	5,555	5,342	3.61	111	205K	1B
1397/11/01	5,786	5,055	5,787	5,156	(7.83)	113	298K	2B
1397/10/30	5,890	5,505	5,890	5,594	(1.84)	119	594K	3B
1397/10/29	5,700	5,459	5,950	5,699	(0.8)	131	299K	2B
1397/10/26	6,046	5,550	6,050	5,745	(6.68)	281	608K	3B
1397/10/25	6,246	5,850	6,246	6,156	8.40	475	2M	13B
1397/10/24	5,679	5,670	5,679	5,679	9.99	147	994K	6B
1397/10/23	5,100	5,077	5,600	5,163	1.12	507	2M	11B
1397/10/22	5,100	5,050	5,190	5,106	0.16	66	113K	578M
1397/10/19	5,100	5,071	5,100	5,098	(0.1)	44	108K	549M
1397/10/18	5,268	5,050	5,268	5,103	0.0	26	28K	142M
1397/10/17	5,200	5,071	5,390	5,103	(3.22)	92	173K	884M
1397/10/16	5,180	5,150	5,500	5,273	2.69	50	82K	432M
1397/10/10	5,200	5,060	5,295	5,135	(0.48)	63	141K	724M
1397/10/09	5,100	5,100	5,239	5,160	2.12	36	39K	203M
1397/10/08	5,199	5,005	5,199	5,053	(2.19)	42	66K	331M
1397/10/05	5,495	5,101	5,495	5,166	(3.11)	25	37K	193M
1397/10/04	5,619	5,001	5,619	5,332	4.00	39	51K	272M
1397/10/03	5,000	5,000	5,200	5,127	1.59	26	104K	533M
1397/10/02	4,922	4,700	5,230	5,047	(0.22)	63	166K	835M
1397/10/01	5,226	5,000	5,226	5,058	(2.41)	21	16K	81M
1397/09/28	5,387	5,052	5,387	5,183	(2.13)	59	122K	635M
1397/09/27	5,699	4,910	5,824	5,296	(2.59)	60	142K	754M
1397/09/26	5,365	5,230	5,728	5,437	4.40	60	69K	373M
1397/09/25	5,650	5,190	5,650	5,208	(3.32)	69	203K	1B
1397/09/24	5,749	5,305	5,749	5,387	0.52	105	259K	1B
1397/09/21	6,000	5,168	6,197	5,359	(6.67)	53	133K	711M
1397/09/19	5,770	5,710	5,919	5,742	(3.19)	28	24K	140M
1397/09/18	5,860	5,852	6,190	5,931	0.29	17	11K	65M
1397/09/17	6,000	5,850	6,043	5,914	(5.99)	30	12K	71M
1397/09/14	6,387	6,112	6,387	6,291	2.93	12	3K	19M
1397/09/13	6,000	5,990	6,200	6,112	4.93	54	78K	477M
1397/09/12	5,722	5,722	6,240	5,825	(5.94)	103	156K	911M
1397/09/11	6,500	6,000	6,600	6,193	(2.85)	35	47K	291M
1397/09/10	6,640	6,000	6,799	6,375	2.72	71	168K	1B
1397/09/07	5,800	5,800	6,217	6,206	9.80	168	514K	3B
1397/09/06	5,389	5,389	5,706	5,652	8.94	42	68K	385M
1397/09/05	6,280	5,157	6,280	5,188	(9.46)	84	271K	1B
1397/09/03	5,801	5,600	6,286	5,730	(7.79)	45	104K	596M
1397/08/30	6,598	6,100	6,598	6,214	(0.8)	17	26K	159M
1397/08/29	6,450	5,900	6,488	6,264	3.76	45	73K	459M
1397/08/28	5,700	5,700	6,064	6,037	9.50	41	64K	385M
1397/08/27	5,770	5,320	5,770	5,513	1.57	17	10K	55M
1397/08/26	6,050	5,290	6,050	5,428	(7.58)	28	95K	518M
1397/08/23	6,100	5,652	6,100	5,873	(3.48)	48	61K	359M
1397/08/22	6,250	5,900	6,250	6,085	(2.11)	12	14K	84M
1397/08/21	6,280	6,055	6,280	6,216	2.64	13	5K	33M
1397/08/20	6,490	5,595	6,490	6,056	(2.53)	31	48K	289M
1397/08/19	6,560	6,004	6,560	6,213	0.86	13	17K	103M
1397/08/15	6,600	6,000	6,600	6,160	(3.46)	36	26K	162M
1397/08/14	6,600	5,575	6,600	6,381	5.65	14	12K	75M
1397/08/13	6,550	5,921	6,570	6,040	(6.5)	24	47K	287M
1397/08/12	6,500	6,121	6,880	6,460	(0.12)	36	34K	216M
1397/08/09	6,101	6,101	7,047	6,468	(4.06)	24	25K	165M
1397/08/07	6,842	6,310	6,842	6,742	8.39	52	85K	573M
1397/08/06	5,400	5,400	6,541	6,220	4.59	98	244K	2B
1397/08/05	6,000	5,460	6,300	5,947	(0.85)	35	20K	120M
1397/08/02	5,990	5,990	6,000	5,998	2.97	27	28K	169M
1397/08/01	5,710	5,693	6,000	5,825	(7.48)	15	116K	678M
1397/07/30	6,233	6,033	6,890	6,296	(6.07)	52	205K	1B
1397/07/29	7,170	6,200	7,170	6,703	(0.71)	46	87K	580M
1397/07/28	7,000	6,410	7,499	6,751	(2.65)	67	171K	1B
1397/07/25	7,398	6,201	7,398	6,935	0.74	33	57K	396M
1397/07/24	6,950	6,395	6,992	6,884	8.29	70	123K	850M
1397/07/23	6,350	6,344	6,359	6,357	9.96	42	37K	234M
1397/07/22	6,154	5,300	6,154	5,781	1.71	23	30K	173M
1397/07/21	5,337	5,337	6,101	5,684	(4.15)	22	51K	289M
1397/07/18	6,619	5,501	6,619	5,930	(1.8)	18	49K	293M
1397/07/17	5,480	5,473	6,398	6,039	(0.69)	33	32K	195M
1397/07/16	6,000	5,825	6,993	6,081	(6.04)	45	160K	971M
1397/07/15	6,464	6,463	6,670	6,472	(9.87)	37	42K	271M
1397/07/14	7,000	6,500	7,334	7,181	7.65	37	34K	246M
1397/07/11	6,540	6,540	7,892	6,671	(8.19)	75	162K	1B
1397/07/10	7,266	7,266	7,411	7,266	(10.0)	15	47K	342M
1397/07/09	8,800	7,305	8,800	8,073	(0.53)	68	102K	826M
1397/07/08	7,999	7,890	8,296	8,116	2.71	120	199K	2B
1397/07/07	7,750	7,700	8,430	7,902	2.74	91	225K	2B
1397/07/04	7,687	7,253	7,697	7,691	9.90	166	524K	4B
1397/07/03	6,515	6,515	7,200	6,998	6.90	80	202K	1B
1397/07/02	7,440	6,428	7,438	6,546	(8.33)	40	91K	597M
1397/07/01	7,000	6,996	7,560	7,141	3.55	113	334K	2B
1397/06/31	7,895	6,852	7,895	6,896	(9.42)	134	322K	2B
1397/06/27	7,764	6,990	8,539	7,613	7.85	100	247K	2B
1397/06/25	7,059	7,059	7,059	7,059	9.99	1	10K	71M
1397/06/24	6,418	6,418	6,418	6,418	9.99	24	98K	628M
1397/06/21	5,887	5,030	5,887	5,835	9.02	83	348K	2B
1397/06/20	5,352	5,352	5,352	5,352	9.99	11	55K	295M
1397/06/19	4,860	4,800	4,868	4,866	9.94	41	202K	981M
1397/06/18	4,426	4,422	4,426	4,426	9.99	39	268K	1B
1397/06/14	4,024	4,024	4,024	4,024	9.98	21	208K	836M
1397/06/13	3,659	3,659	3,659	3,659	9.98	1	1K	4M
1397/06/12	3,327	3,327	3,327	3,327	9.98	7	32K	106M
1397/06/11	3,025	3,025	3,025	3,025	10.00	8	60K	182M
1397/06/10	2,750	2,749	2,750	2,750	10.00	94	524K	1B
1397/06/07	2,480	2,480	2,480	2,500	0.0	2	3K	7M
1397/06/05	2,500	2,500	2,500	2,500	38.89	34	219K	548M
1397/06/03	1,800	1,800	1,800	1,800	20.08	9	64K	115M
1397/05/29	1,499	1,499	1,499	1,499	0.0	1	700	1M
1397/05/27	1,499	1,499	1,499	1,499	(0.07)	1	5K	7M
1397/05/17	1,501	1,500	1,501	1,500	(0.66)	8	38K	57M
1397/05/15	1,510	1,510	1,510	1,510	0.0	3	10K	15M
1397/05/10	1,510	1,510	1,510	1,510	(0.07)	2	7K	11M
1397/05/08	1,511	1,511	1,511	1,511	0.07	3	17K	26M
1397/05/03	1,510	1,510	1,511	1,510	(18.38)	27	239K	361M
1397/05/01	1,850	1,850	1,850	1,850	0.0	3	4K	7M
1397/04/25	1,850	1,850	1,850	1,850	0.0	1	390	722K
1397/04/23	1,850	1,850	1,850	1,850	0.0	6	24K	43M
1397/04/20	1,850	1,850	1,850	1,850	0.0	14	121K	224M
1397/04/13	1,850	1,850	1,850	1,850	0.0	3	4K	7M
1397/04/11	1,850	1,850	1,850	1,850	0.0	12	29K	53M
1397/04/09	1,850	1,850	1,850	1,850	0.0	3	10K	19M
1397/04/06	1,850	1,850	1,850	1,850	0.0	3	8K	16M
1397/04/04	1,850	1,850	1,850	1,850	(8.37)	35	122K	225M
1397/03/30	2,116	2,000	2,116	2,019	(4.58)	4	12K	24M
1397/03/28	2,116	2,116	2,116	2,116	0.0	8	34K	72M
1397/03/23	2,116	2,116	2,116	2,116	0.0	11	23K	48M
1397/03/21	2,116	2,116	2,116	2,116	0.0	6	18K	37M
1397/03/19	2,133	2,110	2,133	2,116	(0.8)	11	19K	41M
1397/03/12	2,124	2,124	2,200	2,133	0.42	23	58K	123M
1397/03/09	2,124	2,124	2,124	2,124	0.09	1	10K	21M
1397/03/07	2,122	2,122	2,122	2,122	0.90	4	17K	37M
1397/03/05	2,100	2,100	2,140	2,103	(14.13)	41	261K	550M
1397/03/02	2,590	2,440	2,590	2,449	(6.53)	10	37K	91M
1397/02/31	2,620	2,620	2,620	2,620	1.95	25	43K	112M
1397/02/29	2,570	2,570	2,570	2,570	0.78	45	108K	278M
1397/02/26	2,550	2,550	2,550	2,550	2.49	46	49K	124M
1397/02/24	2,450	2,450	2,503	2,488	5.65	7	10K	24M
1397/02/22	2,300	2,300	2,400	2,355	7.05	18	39K	91M
1397/02/19	2,200	2,200	2,200	2,200	4.66	10	10K	22M
1397/02/17	2,101	2,101	2,153	2,102	0.10	21	92K	193M
1397/02/15	2,100	2,089	2,100	2,100	2.44	26	182K	382M
1397/02/10	2,050	2,050	2,050	2,050	2.35	12	94K	193M
1397/02/08	2,000	2,000	2,020	2,003	(20.29)	73	329K	660M
1397/02/03	2,199	2,199	2,199	2,513	(2.18)	2	20K	44M
1397/01/29	2,450	2,450	2,450	2,569	(0.16)	3	4K	9M
1397/01/22	2,850	2,569	2,850	2,573	(9.85)	10	31K	81M
1397/01/21	3,304	2,704	3,304	2,854	(4.99)	97	973K	3B
1397/01/20	3,004	3,004	3,004	3,004	10.00	79	752K	2B
1397/01/19	2,731	2,731	2,731	2,731	9.99	11	164K	448M
1396/12/22	2,483	2,483	2,483	2,483	9.96	10	118K	293M
1396/11/25	2,258	2,258	2,258	2,258	9.99	12	406K	916M
1396/11/16	2,053	2,053	2,053	2,053	9.96	8	230K	472M
1396/11/15	1,867	1,867	1,867	1,867	9.95	14	260K	485M
1396/11/14	1,698	1,698	1,698	1,698	9.97	10	154K	261M
1396/11/11	1,544	1,544	1,544	1,544	9.97	7	150K	232M
1396/11/10	1,544	0	0	1,544	9.97	4	100K	154M
1396/11/01	1,404	1,404	1,404	1,404	9.95	5	101K	142M
1396/10/23	1,277	1,277	1,277	1,277	9.99	2	40K	51M
1396/10/18	1,161	1,161	1,161	1,161	9.94	2	30K	35M
1396/10/10	1,056	1,056	1,056	1,056	10.00	1	20K	21M
1396/10/06	960	960	960	960	50.00	1	50K	48M