Name: گسترش قطعه سازی کمند
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گسترش قطعه سازی کمند
فکمند(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	11,520	11,520	12,220	11,660	(1.77)	99	2M	19B
1405/06/28	12,100	11,860	12,100	11,870	(2.86)	52	617K	7B
1405/06/25	12,410	12,110	12,770	12,220	(2.08)	203	3M	35B
1405/06/24	12,000	11,980	12,670	12,480	1.30	213	2M	28B
1405/06/23	12,350	12,320	12,510	12,320	(2.99)	165	2M	20B
1405/06/22	13,180	12,420	13,180	12,700	(0.78)	439	6M	74B
1405/06/21	12,990	12,290	13,030	12,800	1.11	276	4M	47B
1405/06/18	13,000	12,610	13,100	12,660	(2.54)	229	3M	33B
1405/06/17	13,110	12,750	13,110	12,990	2.04	208	2M	26B
1405/06/16	12,740	12,680	12,740	12,730	2.91	169	2M	24B
1405/06/15	12,380	11,730	12,390	12,370	2.83	135	2M	26B
1405/06/14	11,650	11,650	12,240	12,030	1.18	196	3M	36B
1405/06/11	11,890	11,890	11,890	11,890	(2.94)	13	108K	1B
1405/06/10	12,780	12,050	12,780	12,250	(1.37)	195	3M	33B
1405/06/09	12,390	12,390	12,700	12,420	(2.74)	242	2M	29B
1405/06/08	12,760	12,750	12,770	12,770	2.98	117	1M	15B
1405/06/07	12,760	12,750	12,770	12,770	2.98	117	1M	15B
1405/06/04	12,300	12,220	12,460	12,400	2.48	230	3M	38B
1405/06/03	11,520	11,520	12,150	12,100	2.54	141	2M	19B
1405/06/02	11,830	11,410	12,110	11,800	0.34	397	5M	63B
1405/06/01	11,860	11,260	11,860	11,760	2.08	369	6M	73B
1405/05/31	11,520	11,520	11,520	11,520	2.95	53	774K	9B
1405/05/28	11,170	11,150	11,190	11,190	2.94	98	1M	17B
1405/05/27	10,880	10,630	10,880	10,870	2.84	262	4M	41B
1405/05/26	10,570	10,570	10,570	10,570	2.92	29	221K	2B
1405/05/25	9,810	9,810	10,350	10,270	2.19	92	1M	13B
1405/05/24	10,070	10,050	10,080	10,050	(2.99)	73	781K	8B
1405/05/21	10,360	10,360	10,390	10,360	(3.0)	132	2M	21B
1405/05/20	10,360	10,360	10,390	10,360	(3.0)	132	2M	21B
1405/05/19	10,680	10,680	10,750	10,680	(3.0)	137	2M	24B
1405/05/18	11,620	10,960	11,620	11,010	(2.48)	91	1M	13B
1405/05/17	11,290	11,260	11,290	11,290	2.92	92	1M	15B
1405/05/14	10,950	10,940	10,970	10,970	2.91	129	2M	18B
1405/05/13	10,660	10,660	10,660	10,660	3.00	64	1M	16B
1405/05/12	10,660	10,660	10,660	10,660	3.00	64	1M	16B
1405/05/11	10,350	10,350	10,350	10,350	2.99	48	1M	11B
1405/05/10	10,050	9,860	10,050	10,050	2.97	49	1M	12B
1405/05/07	9,760	9,740	9,760	9,760	2.95	82	2M	18B
1405/05/06	9,480	9,480	9,480	9,480	2.93	7	334K	3B
1405/04/29	9,210	9,210	9,210	9,210	2.91	43	1M	12B
1405/04/28	8,560	8,560	9,080	8,950	1.47	104	2M	19B
1405/04/27	8,820	8,820	8,830	8,820	(2.97)	43	1M	11B
1405/04/24	8,960	8,940	9,300	9,090	(1.3)	98	946K	9B
1405/04/23	9,210	9,210	9,440	9,210	(2.95)	183	3M	31B
1405/04/22	9,490	9,490	9,490	9,490	(2.97)	22	209K	2B
1405/04/21	9,780	9,780	9,780	9,780	(2.98)	8	74K	726M
1405/04/20	10,080	10,080	10,080	10,080	(2.98)	40	758K	8B
1405/04/17	10,360	10,360	10,510	10,390	(2.72)	109	1M	13B
1405/04/16	10,670	10,530	10,680	10,680	2.99	119	2M	24B
1405/04/15	10,880	10,260	10,880	10,370	(1.89)	201	4M	38B
1405/04/14	10,880	10,260	10,880	10,370	(1.89)	201	4M	38B
1405/04/13	10,880	10,260	10,880	10,370	(1.89)	201	4M	38B
1405/04/10	10,880	10,260	10,880	10,370	(1.89)	201	4M	38B
1405/04/09	10,250	10,250	10,580	10,570	2.82	69	1M	16B
1405/04/08	10,270	10,270	10,840	10,280	(2.84)	175	3M	26B
1405/04/07	10,580	10,580	10,580	10,580	(2.94)	32	451K	5B
1405/04/06	11,530	10,870	11,530	10,900	(2.68)	145	2M	25B
1405/04/03	11,310	11,130	11,810	11,200	(2.35)	188	3M	33B
1405/04/01	11,800	11,450	11,800	11,470	(2.8)	117	2M	19B
1405/03/31	11,940	11,400	11,940	11,800	1.72	195	2M	25B
1405/03/30	11,590	11,570	11,850	11,600	(2.68)	108	1M	12B
1405/03/27	12,000	11,890	12,180	11,920	(2.69)	133	1M	17B
1405/03/26	12,890	12,190	12,890	12,250	(2.47)	197	2M	26B
1405/03/25	12,560	12,550	12,560	12,560	2.95	187	3M	37B
1405/03/24	12,200	12,200	12,200	12,200	2.95	55	865K	11B
1405/03/23	11,850	11,850	11,850	11,850	2.95	17	229K	3B
1405/03/20	11,520	11,360	11,520	11,510	2.86	136	2M	23B
1405/03/19	11,190	10,880	11,190	11,190	2.94	29	315K	4B
1405/03/18	10,870	10,870	10,870	10,870	(2.95)	26	410K	4B
1405/03/17	11,190	11,010	11,200	11,200	2.94	61	793K	9B
1405/03/16	11,080	10,620	11,080	10,880	0.93	69	663K	7B
1405/03/13	10,840	10,710	11,330	10,780	(2.36)	172	2M	21B
1405/03/12	11,060	10,800	11,060	11,040	2.79	182	3M	36B
1405/03/11	10,740	10,740	10,740	10,740	2.97	103	2M	18B
1405/03/10	10,430	10,430	10,430	10,430	2.96	26	275K	3B
1405/03/09	10,430	10,430	10,430	10,430	2.96	12	15K	157M
1405/03/06	10,140	10,000	10,140	10,130	2.84	70	2M	16B
1405/03/05	10,140	10,000	10,140	10,130	2.84	70	2M	16B
1405/03/04	9,860	9,370	9,860	9,850	2.82	185	4M	40B
1405/03/03	9,860	9,860	9,860	9,860	2.92	3	40K	395M
1405/03/02	9,580	9,580	9,580	9,580	2.90	9	124K	1B
1404/12/09	9,490	9,040	9,560	9,260	(0.54)	32	545K	5B
1404/12/06	8,920	8,920	9,430	9,310	1.64	86	550K	5B
1404/12/05	9,160	9,160	9,300	9,160	(2.97)	57	769K	7B
1404/12/04	10,000	9,420	10,000	9,440	(2.78)	148	2M	15B
1404/12/03	9,690	9,690	9,870	9,710	(2.71)	22	291K	3B
1404/12/02	10,390	9,880	10,390	9,980	(1.96)	31	322K	3B
1404/11/29	10,180	10,020	10,190	10,180	2.83	81	792K	8B
1404/11/28	9,710	9,680	10,260	9,900	(0.7)	78	692K	7B
1404/11/27	10,430	9,920	10,440	9,970	(2.45)	96	1M	14B
1404/11/26	10,220	10,220	10,220	10,220	(2.94)	22	264K	3B
1404/11/25	10,330	10,100	10,630	10,530	1.94	23	85K	896M
1404/11/21	10,440	9,920	10,490	10,330	1.18	83	585K	6B
1404/11/20	10,230	10,210	10,230	10,210	(2.95)	38	389K	4B
1404/11/19	11,050	10,430	11,060	10,520	(2.14)	113	1M	13B
1404/11/18	10,650	10,510	10,750	10,750	2.97	60	637K	7B
1404/11/14	10,450	10,440	10,620	10,440	(2.97)	135	2M	20B
1404/11/13	10,870	10,690	11,320	10,760	(2.36)	192	3M	30B
1404/11/12	11,020	11,020	11,030	11,020	(2.99)	144	3M	32B
1404/11/11	11,830	11,300	11,830	11,360	(2.41)	47	636K	7B
1404/11/08	11,640	11,640	12,250	11,640	(2.92)	206	4M	51B
1404/11/07	11,990	11,990	11,990	11,990	(2.99)	54	2M	22B
1404/11/06	12,360	12,360	12,360	12,360	(2.98)	45	2M	22B
1404/11/05	12,740	12,740	12,740	12,740	(2.97)	48	2M	25B
1404/11/04	13,150	13,130	13,150	13,130	(2.96)	32	424K	6B
1404/11/01	13,100	13,100	13,560	13,530	2.73	116	994K	13B
1404/10/30	12,810	12,780	13,340	13,170	1.15	155	2M	29B
1404/10/29	13,060	12,700	13,150	13,020	1.96	204	2M	27B
1404/10/28	12,570	12,570	13,250	12,770	(1.39)	305	4M	53B
1404/10/24	13,280	12,940	13,280	12,950	(2.85)	35	497K	6B
1404/10/23	13,320	13,250	13,830	13,330	(2.34)	184	1M	18B
1404/10/22	13,680	13,160	13,860	13,650	1.41	198	2M	22B
1404/10/21	13,480	13,440	13,560	13,460	(2.82)	196	2M	31B
1404/10/20	13,850	13,850	13,850	13,850	(2.94)	80	1M	15B
1404/10/17	14,900	14,240	14,900	14,270	(2.79)	242	3M	40B
1404/10/16	14,660	14,140	14,730	14,680	2.59	310	4M	52B
1404/10/15	14,120	14,120	14,980	14,310	(1.65)	582	6M	90B
1404/10/14	14,550	14,550	14,550	14,550	(3.0)	62	727K	11B
1404/10/10	14,990	14,990	15,300	15,000	(2.91)	308	3M	45B
1404/10/09	15,450	15,450	15,460	15,450	(2.95)	57	496K	8B
1404/10/08	16,010	15,890	16,300	15,920	(2.81)	411	5M	81B
1404/10/07	16,940	16,100	16,940	16,380	(1.27)	673	7M	108B
1404/10/06	16,560	16,230	16,640	16,590	2.66	679	7M	111B
1404/10/03	16,080	16,000	16,170	16,160	2.93	418	4M	70B
1404/10/02	15,870	15,530	15,940	15,700	0.19	320	2M	33B
1404/10/01	15,750	15,400	16,100	15,670	0.13	432	3M	47B
1404/09/30	15,900	15,140	15,900	15,650	0.45	376	3M	47B
1404/09/29	15,570	15,550	15,580	15,580	2.97	154	2M	27B
1404/09/26	14,690	14,680	15,460	15,130	0.67	301	2M	29B
1404/09/25	15,430	14,780	15,530	15,030	(1.31)	377	3M	41B
1404/09/24	15,840	15,000	15,840	15,230	(1.42)	582	5M	73B
1404/09/23	15,480	15,000	15,740	15,450	0.85	378	2M	38B
1404/09/22	15,330	15,080	15,330	15,320	2.89	428	5M	73B
1404/09/19	14,800	14,600	14,900	14,890	2.90	220	2M	31B
1404/09/18	14,100	13,950	14,680	14,470	1.47	418	4M	62B
1404/09/17	14,380	14,140	14,700	14,260	(2.06)	411	4M	54B
1404/09/16	14,830	14,400	14,830	14,560	(0.34)	409	3M	45B
1404/09/15	14,990	14,420	15,000	14,610	(1.35)	480	4M	60B
1404/09/12	15,250	14,490	15,250	14,810	(0.74)	344	3M	44B
1404/09/11	14,210	14,210	14,950	14,920	2.75	263	3M	38B
1404/09/10	14,670	14,390	15,250	14,520	(2.09)	781	9M	129B
1404/09/09	14,830	14,830	14,830	14,830	(2.95)	45	1M	16B
1404/09/08	15,280	15,280	15,290	15,280	(2.98)	78	830K	13B
1404/09/05	15,930	15,010	15,930	15,750	1.81	1,652	21M	330B
1404/09/04	15,470	15,470	15,470	15,470	3.00	60	470K	7B
1404/09/02	15,020	15,020	15,020	15,020	2.95	65	921K	14B
1404/09/01	14,590	14,590	14,590	14,590	2.96	62	1M	17B
1404/08/28	13,750	13,750	14,390	14,170	1.36	1,102	18M	254B
1404/08/27	14,400	13,970	14,400	13,980	(2.92)	350	5M	74B
1404/08/26	13,710	13,710	14,450	14,400	2.64	529	6M	80B
1404/08/25	14,050	14,010	14,380	14,030	(2.84)	940	14M	191B
1404/08/24	15,230	14,380	15,230	14,440	(2.56)	292	3M	43B
1404/08/21	14,800	14,780	15,380	14,820	(2.69)	386	6M	82B
1404/08/20	15,880	14,990	15,880	15,230	(1.42)	245	2M	30B
1404/08/19	15,180	15,110	15,690	15,450	1.11	238	3M	53B
1404/08/18	15,350	15,250	15,860	15,280	(2.8)	280	4M	55B
1404/08/17	15,820	15,460	15,950	15,720	1.48	463	5M	85B
1404/08/14	15,500	15,470	15,930	15,490	(2.82)	519	11M	174B
1404/08/13	15,930	15,920	16,660	15,940	(2.86)	346	4M	65B
1404/08/12	16,330	16,200	16,430	16,410	2.82	324	5M	89B
1404/08/11	16,060	15,460	16,100	15,960	2.05	319	3M	47B
1404/08/10	15,320	15,320	15,760	15,640	2.16	405	4M	66B
1404/08/07	15,170	15,010	15,700	15,310	(0.78)	296	2M	32B
1404/08/06	15,990	15,400	15,990	15,430	(2.77)	719	7M	109B
1404/08/05	16,300	15,490	16,300	15,870	(0.56)	691	7M	116B
1404/08/04	15,970	15,630	15,970	15,960	2.90	588	7M	117B
1404/08/03	15,490	15,200	15,570	15,510	2.58	533	6M	97B
1404/07/30	15,090	14,880	15,540	15,120	(0.79)	585	5M	77B
1404/07/29	15,550	15,170	15,830	15,240	(2.5)	506	7M	103B
1404/07/28	15,210	15,200	16,140	15,630	(0.26)	1,529	20M	319B
1404/07/27	16,170	15,520	16,170	15,670	(2.0)	930	12M	181B
1404/07/26	15,940	15,940	16,920	15,990	(2.68)	1,804	30M	477B
1404/07/23	16,430	16,430	16,430	16,430	(2.95)	4	15K	245M
1404/07/22	16,930	16,930	16,930	16,930	(2.98)	12	58K	983M
1404/07/21	17,450	17,450	17,450	17,450	(2.95)	10	52K	907M
1404/07/20	17,980	17,980	17,980	17,980	(2.97)	5	34K	608M
1404/07/19	18,530	18,530	18,530	18,530	(4.97)	2	6K	102M
1404/07/16	18,920	18,920	18,920	19,500	0.0	1	3K	50M
1404/07/09	19,500	19,500	19,500	19,500	(4.88)	73	2M	32B
1404/07/07	19,900	19,900	19,900	20,500	0.0	2	2K	48M
1404/07/06	19,900	19,900	19,900	20,500	0.0	1	3K	54M
1404/07/01	20,500	20,500	20,500	20,500	(4.87)	1	2K	51M
1404/06/31	20,950	20,950	20,950	21,550	0.0	1	10K	210M
1404/06/29	20,950	20,950	20,950	21,550	0.0	1	4K	82M
1404/06/24	21,550	21,550	21,550	21,550	(4.86)	1	3K	55M
1404/06/23	22,000	22,000	22,000	22,650	0.0	1	3K	66M
1404/06/17	22,000	22,000	22,000	22,650	0.0	1	10K	220M
1404/05/15	22,000	22,000	22,000	22,650	0.0	1	5	110K
1404/05/12	21,550	21,550	21,550	22,650	0.0	3	5K	108M
1404/04/29	22,000	22,000	22,000	22,650	0.0	1	2K	55M
1404/04/22	22,000	22,000	22,000	22,650	0.0	2	9K	199M
1404/04/18	22,100	22,100	22,100	22,650	(0.44)	10	117K	3B
1404/04/17	22,750	22,750	24,000	22,750	(2.99)	172	4M	82B
1404/03/17	22,750	22,750	22,750	23,450	0.0	1	260	6M
1404/03/13	22,750	22,750	22,750	23,450	0.0	3	5K	107M
1404/03/12	22,750	22,750	22,750	23,450	0.0	3	9K	199M
1404/03/10	22,350	22,350	22,350	23,450	(0.21)	7	26K	586M
1404/03/06	22,800	22,800	22,800	23,500	0.0	1	10K	224M
1404/03/05	22,900	22,900	22,900	23,500	(0.42)	8	101K	2B
1404/03/03	22,950	22,950	22,950	23,600	(0.21)	8	48K	1B
1404/02/31	23,350	23,350	23,350	23,650	(3.67)	52	610K	14B
1404/02/29	23,850	23,850	23,850	24,550	0.0	1	2K	51M
1404/02/28	23,850	23,850	23,850	24,550	0.0	3	8K	187M
1404/02/27	23,950	23,950	23,950	24,550	(0.41)	5	102K	2B
1404/02/24	23,950	23,950	23,950	24,650	0.0	2	14K	347M
1404/02/23	25,000	24,600	25,150	24,650	(2.76)	124	2M	37B
1404/02/22	25,350	25,350	26,000	25,350	(2.87)	579	8M	209B
1404/02/21	26,250	24,750	26,250	26,100	2.35	147	2M	51B
1404/02/20	25,750	25,750	25,750	25,500	2.00	62	551K	14B
1404/02/17	25,000	25,000	25,000	25,000	2.88	77	1M	31B
1404/02/16	24,350	24,350	24,350	24,300	2.75	63	872K	21B
1404/02/15	23,650	23,650	23,650	23,650	2.83	75	935K	22B
1404/02/14	23,000	23,000	23,000	23,000	2.91	73	910K	21B
1404/02/13	22,350	22,100	22,350	22,350	2.85	163	2M	48B
1404/02/10	21,730	21,730	21,730	21,730	2.99	87	1M	29B
1404/02/09	21,370	20,770	21,370	21,100	1.69	86	657K	14B
1404/02/08	20,990	20,990	20,990	20,750	1.82	48	625K	13B
1404/02/07	20,470	19,290	20,470	20,380	2.52	173	3M	66B
1404/02/06	19,880	19,800	19,880	19,880	2.95	87	1M	24B
1404/02/03	19,330	18,770	19,330	19,310	2.88	250	4M	78B
1404/02/02	18,820	18,000	18,820	18,770	2.68	164	3M	49B
1404/02/01	18,280	18,280	18,280	18,280	2.99	56	2M	31B
1404/01/31	17,900	17,900	17,900	17,750	2.13	27	825K	15B
1404/01/30	17,520	17,520	17,520	17,380	2.18	24	863K	15B
1404/01/27	17,200	17,200	17,200	17,010	1.86	22	794K	14B
1404/01/26	17,100	17,100	17,100	16,700	0.54	17	224K	4B
1404/01/25	16,620	16,010	16,620	16,610	2.91	69	1M	24B
1404/01/24	15,220	15,220	16,160	16,140	2.87	206	5M	79B
1404/01/23	15,230	15,230	15,230	15,690	(0.06)	4	26K	398M
1404/01/20	16,180	15,260	16,180	15,700	(0.19)	32	145K	2B
1404/01/19	15,180	15,180	16,700	15,730	(1.5)	232	3M	47B
1404/01/16	15,510	15,510	15,510	15,970	(0.06)	7	14K	214M
1404/01/10	15,520	15,520	15,520	15,980	(0.06)	9	32K	491M
1404/01/09	15,520	15,520	15,520	15,990	(0.06)	11	36K	557M
1404/01/06	15,540	15,540	16,260	16,000	(0.12)	30	154K	2B
1404/01/05	15,600	15,590	15,610	16,020	(0.31)	29	126K	2B
1403/12/28	16,680	15,730	16,680	16,070	(0.86)	77	485K	8B
1403/12/27	15,190	15,190	16,770	16,210	1.44	307	4M	64B
1403/12/25	15,520	15,520	15,520	15,980	(0.06)	4	25K	392M
1403/12/21	15,520	15,520	15,520	15,990	0.0	3	6K	101M
1403/12/20	15,620	15,620	15,620	15,990	(0.68)	8	263K	4B
1403/12/19	16,010	16,010	16,180	16,100	(2.42)	88	966K	15B
1403/12/18	16,500	16,500	16,770	16,500	(3.0)	57	1M	21B
1403/12/12	16,500	16,500	16,500	17,010	0.0	3	8K	124M
1403/12/11	16,980	16,980	16,980	17,010	(2.8)	19	1M	18B
1403/12/04	16,640	16,640	16,640	17,500	(0.06)	3	12K	201M
1403/11/21	16,990	16,990	16,990	17,510	0.0	1	3K	51M
1403/11/16	16,990	16,990	16,990	17,510	0.0	1	3K	51M
1403/11/15	16,720	16,720	16,720	17,510	(0.45)	23	103K	2B
1403/11/13	17,070	17,070	17,070	17,590	0.0	1	6K	102M
1403/11/07	17,160	17,160	17,160	17,590	(0.57)	22	215K	4B
1403/11/06	17,290	17,290	17,330	17,690	(0.73)	22	276K	5B
1403/10/26	17,310	17,310	17,310	17,820	(0.11)	12	36K	630M
1403/10/24	17,310	17,310	17,310	17,840	0.0	3	6K	102M
1403/10/23	17,330	17,330	17,330	17,840	(0.11)	6	50K	867M
1403/10/22	17,360	17,360	17,360	17,860	(0.17)	9	57K	982M
1403/10/19	17,390	17,390	17,390	17,890	(0.17)	14	72K	1B
1403/10/18	17,450	17,450	17,450	17,920	(0.33)	21	133K	2B
1403/10/17	17,470	17,470	17,470	17,980	(0.17)	9	53K	932M
1403/10/16	17,490	17,490	17,490	18,010	(0.11)	9	42K	738M
1403/10/15	17,540	17,540	17,540	18,030	(0.28)	21	98K	2B
1403/10/11	17,270	17,270	17,270	18,080	(0.5)	17	114K	2B
1403/10/10	17,640	17,640	17,640	18,170	(0.06)	3	18K	316M
1403/10/09	17,670	17,670	17,670	18,180	(0.16)	8	52K	923M
1403/10/08	17,680	17,680	17,680	18,210	(0.05)	2	13K	228M
1403/10/05	17,700	17,700	17,700	18,220	(0.11)	9	34K	608M
1403/10/04	17,780	17,780	17,780	18,240	(0.44)	26	153K	3B
1403/10/03	17,800	17,800	17,800	18,320	(0.16)	8	58K	1B
1403/10/02	17,820	17,820	17,820	18,350	(0.11)	8	45K	803M
1403/10/01	18,050	18,050	18,580	18,370	(1.24)	57	461K	8B
1403/09/28	18,060	18,060	18,060	18,600	(0.05)	3	11K	196M
1403/09/27	18,110	18,110	18,110	18,610	(0.27)	6	89K	2B
1403/09/26	18,250	18,240	18,680	18,660	(0.74)	87	323K	6B
1403/09/25	19,190	18,360	19,190	18,800	(0.53)	172	807K	15B
1403/09/24	19,270	18,560	19,280	18,900	0.80	271	2M	47B
1403/09/21	18,470	17,870	18,880	18,750	2.24	129	2M	29B
1403/09/20	18,530	17,710	18,580	18,340	0.99	98	1M	19B
1403/09/19	17,810	17,810	18,750	18,160	(1.09)	226	3M	48B
1403/09/18	17,850	17,850	18,100	18,360	(0.22)	21	84K	2B
1403/09/17	17,930	17,930	17,930	18,400	(0.43)	18	157K	3B
1403/09/14	18,430	18,430	18,450	18,480	(2.74)	103	968K	18B
1403/09/13	19,590	18,460	19,590	19,000	(0.16)	99	2M	32B
1403/09/12	18,200	18,070	19,170	19,030	2.20	121	2M	34B
1403/09/11	18,160	18,160	18,160	18,620	(0.53)	21	186K	3B
1403/09/10	19,200	18,180	19,300	18,720	(0.11)	114	1M	22B
1403/09/07	18,700	18,160	19,100	18,740	1.02	122	1M	21B
1403/09/06	19,300	18,180	19,300	18,550	(1.01)	97	976K	18B
1403/09/05	19,000	19,000	19,000	18,740	1.57	70	592K	11B
1403/09/04	18,500	18,200	18,500	18,450	2.67	104	1M	19B
1403/09/03	17,990	17,680	18,200	17,970	1.70	81	736K	13B
1403/08/30	18,050	17,140	18,050	17,670	0.74	66	679K	12B
1403/08/29	17,110	17,100	17,980	17,540	0.11	127	629K	11B
1403/08/28	17,800	17,300	17,800	17,520	1.33	194	2M	40B
1403/08/27	17,210	16,700	17,720	17,290	0.46	95	960K	17B
1403/08/26	16,640	16,640	17,660	17,210	0.35	286	3M	46B
1403/08/22	16,660	16,660	16,660	17,150	(0.12)	6	34K	567M
1403/08/21	16,770	16,770	16,880	17,170	(0.64)	47	266K	4B
1403/08/20	17,070	17,050	18,070	17,280	(1.65)	184	1M	24B
1403/08/19	17,120	17,120	18,140	17,570	(0.4)	247	1M	19B
1403/08/12	17,270	17,270	17,270	17,640	(0.9)	30	349K	6B
1403/08/09	17,800	17,800	17,800	17,800	(3.0)	163	2M	31B
1403/08/08	17,830	17,830	17,830	18,350	(0.16)	9	59K	1B
1403/08/07	18,870	17,790	18,870	18,380	0.27	164	1M	22B
1403/08/06	18,070	18,070	19,170	18,330	(1.56)	97	2M	33B
1403/08/05	18,530	18,530	19,670	18,620	(2.51)	108	667K	12B
1403/08/01	19,100	19,100	19,100	19,100	(4.98)	1	3K	51M
1403/07/23	20,100	20,100	20,100	20,100	(2.9)	24	280K	6B
1403/07/22	20,700	20,700	20,700	20,700	(2.82)	234	12M	249B
1403/07/21	21,300	21,300	21,300	21,300	(2.96)	4	12K	265M
1403/07/18	21,950	21,950	21,950	21,950	(0.9)	154	8M	167B
1403/07/10	22,150	22,150	22,150	22,150	(0.89)	2	3K	65M
1403/07/09	22,350	22,350	22,350	22,350	(0.89)	2	12K	274M
1403/07/08	22,550	22,550	22,550	22,550	(0.88)	2	6K	135M
1403/07/07	22,750	22,750	22,750	22,750	(0.87)	2	9K	199M
1403/07/04	22,950	22,950	22,950	22,950	(2.96)	2	13K	298M
1403/07/03	23,650	23,650	23,650	23,650	(2.87)	79	606K	14B
1403/07/02	24,350	24,350	24,350	24,350	(2.99)	5	29K	702M
1403/07/01	25,100	25,100	25,100	25,100	(2.9)	25	118K	3B
1403/06/21	25,850	25,850	25,850	25,850	(2.82)	2	4K	104M
1403/06/20	26,600	26,600	26,600	26,600	(2.92)	3	7K	187M
1403/06/13	27,400	27,400	27,400	27,400	(3.86)	7	45K	1B
1403/05/22	28,500	28,500	28,500	28,500	(0.87)	2	2K	57M
1403/04/18	28,750	28,750	28,750	28,750	(2.87)	4	14K	407M
1403/04/17	29,600	29,600	29,600	29,600	(2.95)	4	13K	388M
1403/04/16	30,500	30,500	30,500	30,500	(2.87)	16	52K	2B
1403/04/09	29,900	29,900	29,900	31,400	(0.16)	4	17K	498M
1403/04/06	30,850	30,850	30,850	31,450	0.0	4	22K	693M
1403/04/04	30,850	30,850	30,850	31,450	0.0	1	3K	102M
1403/03/23	30,850	30,850	30,850	31,450	0.0	1	2K	52M
1403/03/16	30,850	30,850	30,850	31,450	0.0	1	2K	52M
1403/03/13	30,850	30,850	30,850	31,450	0.0	2	8K	246M
1403/03/12	30,900	30,900	30,900	31,450	(0.16)	12	61K	2B
1403/03/09	31,300	31,300	31,950	31,500	(1.25)	65	449K	14B
1403/03/08	31,350	31,350	32,250	31,900	(0.16)	45	145K	5B
1403/02/29	32,650	30,850	32,650	31,950	0.79	128	624K	20B
1403/02/26	30,700	30,700	32,500	31,700	0.32	251	1M	32B
1403/02/25	31,300	31,300	31,300	31,600	(2.02)	19	414K	13B
1403/02/24	33,000	31,800	33,000	32,250	(1.53)	110	634K	20B
1403/02/23	32,000	32,000	33,900	32,750	(0.61)	270	3M	96B
1403/02/22	33,900	32,900	33,900	32,950	(2.8)	244	2M	80B
1403/02/19	33,900	33,900	34,550	33,900	(2.87)	450	16M	538B
1403/02/17	34,800	34,800	34,800	34,900	(2.65)	13	506K	18B
1403/02/16	34,850	34,850	34,850	35,850	(0.14)	5	33K	1B
1403/02/12	34,850	34,850	34,850	35,900	0.0	1	1K	51M
1403/02/11	34,850	34,850	34,850	35,900	0.0	3	2K	82M
1403/02/10	35,450	35,450	35,450	35,900	(1.64)	14	322K	11B
1403/02/09	34,850	34,850	34,850	36,500	(0.41)	10	40K	1B
1403/02/08	35,600	35,600	35,600	36,650	0.0	2	9K	315M
1403/02/05	35,600	35,600	35,600	36,650	(0.14)	7	33K	1B
1403/02/04	35,600	35,600	35,600	36,700	0.0	5	11K	381M
1403/02/03	35,600	35,600	35,600	36,700	0.0	10	11K	393M
1403/02/02	35,650	35,650	35,650	36,700	(0.14)	9	17K	589M
1403/02/01	35,800	35,800	35,800	36,750	(0.41)	25	75K	3B
1403/01/29	36,600	36,600	36,600	36,900	(0.14)	16	45K	2B
1403/01/28	36,600	36,600	36,600	36,950	0.0	3	7K	265M
1403/01/27	36,650	36,650	37,350	36,950	(0.14)	57	179K	7B
1403/01/26	36,650	36,650	36,650	37,000	0.0	1	4K	147M
1403/01/25	38,800	36,700	38,900	37,000	(2.12)	355	2M	91B
1403/01/21	38,350	38,350	38,350	37,800	1.48	67	297K	11B
1403/01/20	37,600	37,000	37,600	37,250	1.92	79	383K	14B
1403/01/19	35,800	34,650	36,650	36,550	2.67	241	810K	30B
1403/01/18	35,800	33,850	35,800	35,600	2.30	759	5M	176B
1403/01/15	34,800	34,800	34,800	34,800	2.96	52	625K	22B
1403/01/14	33,650	33,000	33,850	33,800	2.74	147	694K	23B
1403/01/11	32,900	32,900	32,900	32,900	2.97	170	959K	32B
1403/01/08	30,500	30,500	32,250	31,950	1.91	108	521K	17B
1403/01/07	31,250	30,950	31,400	31,350	2.79	126	628K	20B
1402/12/28	31,100	31,000	31,350	30,500	0.16	19	58K	2B
1402/12/27	29,600	29,600	30,950	30,450	1.33	86	332K	10B
1402/12/26	30,750	29,500	30,750	30,050	0.50	82	263K	8B
1402/12/23	29,100	29,050	30,750	29,900	0.0	288	2M	62B
1402/12/22	30,200	28,950	30,450	29,900	1.01	245	2M	51B
1402/12/21	31,150	29,350	31,150	29,600	(2.15)	190	2M	53B
1402/12/20	30,050	30,050	31,450	30,250	(2.26)	147	1M	42B
1402/12/16	31,200	30,800	32,100	30,950	(2.52)	170	864K	27B
1402/12/15	31,850	31,150	31,900	31,750	2.42	178	1M	35B
1402/12/14	30,000	30,000	31,600	31,000	0.98	310	4M	109B
1402/12/13	29,600	29,600	31,200	30,700	1.32	209	2M	64B
1402/12/12	31,750	30,150	31,750	30,300	(2.42)	328	4M	129B
1402/12/09	31,350	29,950	31,350	31,050	1.97	438	3M	105B
1402/12/08	30,950	30,950	30,950	30,450	1.33	43	328K	10B
1402/12/07	30,450	30,450	30,450	30,050	1.52	40	383K	12B
1402/12/05	29,600	29,500	29,600	29,600	2.96	190	2M	46B
1402/12/02	28,400	28,200	28,750	28,750	2.86	326	4M	107B
1402/12/01	27,500	27,500	29,000	27,950	(1.41)	356	6M	162B
1402/11/30	28,500	27,150	28,500	28,350	2.35	117	1M	33B
1402/11/24	27,950	27,950	27,950	27,700	2.03	27	475K	13B
1402/11/23	26,800	26,800	28,400	27,150	(1.63)	517	9M	257B
1402/11/21	27,600	27,600	28,250	27,600	(2.99)	368	13M	357B
1402/11/18	28,450	28,450	28,450	28,450	(2.9)	1	10K	292M
1402/11/15	29,300	29,300	29,300	29,300	(2.98)	2	5K	138M
1402/11/11	30,200	30,200	30,200	30,200	(2.89)	1	10K	310M
1402/11/10	31,100	31,100	31,100	31,100	(2.96)	1	11K	349M
1402/11/08	32,050	32,050	32,050	32,050	(2.88)	4	25K	815M
1402/11/07	33,000	33,000	33,000	33,000	(2.94)	4	13K	430M
1402/11/02	32,300	32,300	32,300	34,000	0.0	1	2K	57M
1402/11/01	33,050	33,050	33,050	34,000	(0.15)	2	41K	1B
1402/10/30	33,050	33,050	33,050	34,050	0.0	1	2K	60M
1402/10/24	32,450	32,450	32,450	34,050	(0.29)	4	36K	1B
1402/10/23	33,150	33,150	33,150	34,150	0.0	2	2K	61M
1402/10/20	33,150	33,150	33,150	34,150	0.0	2	4K	139M
1402/10/19	33,150	33,150	33,150	34,150	0.0	1	2K	51M
1402/10/18	33,150	33,150	33,150	34,150	0.0	4	11K	354M
1402/10/17	33,150	33,150	33,150	34,150	0.0	2	5K	164M
1402/10/16	32,550	32,550	32,550	34,150	(0.29)	6	33K	1B
1402/10/13	33,250	33,250	33,250	34,250	0.0	1	3K	100M
1402/10/11	33,250	33,250	33,250	34,250	0.0	1	2K	74M
1402/10/10	33,250	33,250	33,250	34,250	0.0	5	10K	337M
1402/10/09	33,400	33,400	33,400	34,250	(0.44)	24	95K	3B
1402/10/06	35,600	33,650	35,650	34,400	(0.72)	177	640K	22B
1402/10/05	35,250	33,350	35,250	34,650	1.17	106	505K	18B
1402/10/04	35,250	33,250	35,250	34,250	0.0	292	2M	60B
1402/10/03	34,600	34,600	34,600	34,250	1.93	89	403K	14B
1402/10/02	33,850	33,250	33,850	33,600	2.13	76	464K	16B
1402/09/29	32,900	32,500	32,900	32,900	2.97	150	1M	37B
1402/09/28	31,550	31,550	32,200	31,950	2.08	68	497K	16B
1402/09/27	31,500	30,800	31,550	31,300	2.12	107	536K	17B
1402/09/25	29,750	29,750	31,550	30,650	0.0	185	898K	28B
1402/09/22	30,250	30,250	30,250	30,650	(1.61)	22	342K	10B
1402/09/21	30,400	30,400	30,400	31,150	(0.48)	17	117K	4B
1402/09/20	31,350	31,300	31,400	31,300	(2.95)	125	702K	22B
1402/09/19	32,250	32,250	33,350	32,250	(2.86)	115	740K	24B
1402/09/18	32,250	32,250	32,250	33,200	0.0	2	3K	102M
1402/09/15	32,250	32,250	32,250	33,200	0.0	8	14K	436M
1402/09/13	32,300	32,300	32,300	33,200	(0.15)	8	28K	893M
1402/09/12	32,300	32,300	32,300	33,250	0.0	7	10K	334M
1402/09/11	32,400	32,400	32,400	33,250	(0.45)	14	93K	3B
1402/09/08	34,350	32,350	34,350	33,400	0.15	387	2M	58B
1402/09/07	33,350	33,350	33,350	33,350	2.93	107	752K	25B
1402/09/06	32,600	32,400	32,650	32,400	2.21	97	503K	16B
1402/09/05	31,700	31,600	31,750	31,700	2.76	141	1M	45B
1402/09/04	30,900	29,300	31,100	30,850	2.15	206	1M	33B
1402/09/01	30,350	29,500	30,600	30,200	(0.49)	99	390K	12B
1402/08/30	31,150	29,400	31,150	30,350	0.17	146	708K	22B
1402/08/29	30,600	30,000	30,600	30,300	1.85	212	1M	31B
1402/08/28	29,800	29,000	29,850	29,750	2.59	121	735K	22B
1402/08/27	29,000	28,700	29,050	29,000	2.65	124	663K	19B
1402/08/24	28,450	28,000	28,500	28,250	1.99	99	558K	16B
1402/08/23	28,100	27,500	28,100	27,700	1.47	109	542K	15B
1402/08/22	27,500	26,400	27,700	27,300	1.49	108	635K	17B
1402/08/21	27,000	26,400	27,100	26,900	2.09	123	745K	20B
1402/08/20	26,900	26,000	26,950	26,350	0.57	63	387K	10B
1402/08/17	26,150	26,150	27,250	26,200	(2.78)	142	864K	23B
1402/08/16	26,800	26,450	27,900	26,950	(1.1)	133	675K	18B
1402/08/15	26,350	26,350	27,900	27,250	0.55	114	347K	10B
1402/08/14	27,950	26,800	28,350	27,100	(1.81)	183	854K	23B
1402/08/13	26,750	26,600	28,100	27,600	1.10	126	422K	12B
1402/08/10	27,600	26,750	27,600	27,300	1.87	132	850K	23B
1402/08/09	26,900	26,800	26,950	26,800	2.29	107	648K	17B
1402/08/08	26,700	26,100	26,750	26,200	0.77	97	398K	10B
1402/08/07	25,150	25,150	26,600	26,000	0.39	135	1M	28B
1402/08/06	26,100	25,350	26,100	25,900	(0.77)	42	191K	5B
1402/08/03	26,100	25,850	26,100	26,100	2.96	228	1M	35B
1402/08/02	25,400	24,900	25,450	25,350	2.42	142	710K	18B
1402/08/01	23,850	23,850	25,250	24,750	0.81	234	2M	47B
1402/07/30	23,900	23,900	23,900	24,550	(0.2)	16	52K	1B
1402/07/29	24,100	24,100	24,100	24,600	(0.81)	11	220K	5B
1402/07/26	25,500	24,350	25,500	24,800	(1.2)	72	351K	9B
1402/07/25	25,100	24,500	25,850	25,100	(0.4)	164	773K	19B
1402/07/24	25,600	24,250	25,650	25,200	1.00	394	3M	87B
1402/07/23	23,850	23,850	25,250	24,950	1.63	317	2M	60B
1402/07/22	24,950	23,550	24,950	24,550	1.24	498	5M	125B
1402/07/19	24,400	24,400	24,400	24,250	2.32	43	659K	16B
1402/07/18	24,350	24,350	24,350	23,700	0.21	8	49K	1B
1402/07/17	24,300	24,300	24,300	23,650	0.21	9	48K	1B
1402/07/16	24,250	24,250	24,250	23,600	0.21	11	31K	762M
1402/07/15	24,200	24,200	24,200	23,550	0.21	10	53K	1B
1402/07/12	24,100	24,100	24,100	23,500	0.43	8	117K	3B
1402/07/10	24,100	24,100	24,100	23,400	0.0	3	3K	80M
1402/07/09	23,900	23,900	23,900	23,400	0.65	18	175K	4B
1402/07/08	23,550	23,550	23,550	23,250	1.53	25	469K	11B
1402/07/05	23,500	23,500	23,500	22,900	0.22	8	35K	812M
1402/07/04	23,400	23,400	23,400	22,850	0.44	9	115K	3B
1402/07/03	23,350	23,350	23,350	22,750	0.22	18	83K	2B
1402/07/01	23,200	23,200	23,200	22,700	0.67	10	193K	4B
1402/06/29	23,100	23,100	23,100	22,550	0.45	12	130K	3B
1402/06/28	22,950	22,950	22,950	22,450	0.67	23	223K	5B
1402/06/27	22,400	22,400	22,400	22,300	2.53	46	772K	17B
1402/06/26	21,750	21,250	21,750	21,750	2.84	80	956K	21B
1402/06/22	20,450	20,450	21,650	21,150	0.48	173	1M	26B
1402/06/21	21,900	21,000	21,900	21,050	(2.55)	161	1M	28B
1402/06/20	21,650	21,200	21,650	21,600	2.61	124	932K	20B
1402/06/19	21,450	21,400	21,450	21,050	0.96	33	295K	6B
1402/06/18	21,100	19,900	21,100	20,850	1.71	267	2M	40B
1402/06/14	19,700	19,700	20,900	20,500	0.99	311	2M	47B
1402/06/13	20,300	20,300	20,300	20,300	(2.87)	60	2M	39B
1402/06/12	20,300	20,300	20,300	20,900	0.0	1	3K	61M
1402/06/11	20,400	20,400	20,400	20,900	(0.48)	17	176K	4B
1402/06/08	21,050	20,250	21,050	21,000	2.69	208	2M	46B
1402/06/07	19,800	19,800	21,000	20,450	0.25	436	4M	90B
1402/06/06	20,000	20,000	20,000	20,400	(3.09)	50	597K	12B
1402/06/05	20,450	20,450	20,450	21,050	0.0	1	24	491K
1402/06/04	20,450	20,450	20,450	21,050	0.0	1	1	20K
1402/06/01	20,500	20,500	20,500	21,050	(0.24)	15	81K	2B
1402/05/31	20,500	20,500	20,500	21,100	0.0	2	8K	160M
1402/05/30	20,550	20,550	20,550	21,100	(0.24)	7	48K	996M
1402/05/29	21,350	20,150	21,350	21,150	1.93	250	4M	87B
1402/05/28	21,300	21,300	21,300	20,750	0.24	14	44K	934M
1402/05/25	21,300	21,300	21,300	20,700	0.0	10	29K	610M
1402/05/24	21,200	21,200	21,200	20,700	0.49	12	174K	4B
1402/05/23	21,150	21,150	21,150	20,600	0.24	13	100K	2B
1402/05/22	21,050	21,050	21,050	20,550	0.49	11	130K	3B
1402/05/21	21,000	21,000	21,000	20,450	0.15	9	51K	1B
1402/05/18	20,890	20,890	20,890	20,420	0.64	18	322K	7B
1402/05/17	20,050	19,510	20,650	20,290	54.18	362	9M	192B
1402/05/15	13,550	13,550	13,550	13,160	0.0	4	3K	46M
1402/05/14	13,530	13,530	13,530	13,160	0.15	8	74K	996M
1402/05/10	13,530	13,530	13,530	13,140	0.0	3	9K	116M
1402/05/04	13,530	13,530	13,530	13,140	0.0	7	19K	252M
1402/05/03	13,530	13,530	13,530	13,140	0.0	3	9K	122M
1402/04/27	13,510	13,510	13,510	13,140	0.15	6	73K	988M
1402/04/26	13,500	13,500	13,500	13,120	0.08	12	45K	608M
1402/04/25	13,490	13,490	13,490	13,110	0.08	8	40K	538M
1402/04/24	13,490	13,490	13,490	13,100	0.0	3	9K	122M
1402/04/21	13,480	13,480	13,480	13,100	0.08	4	42K	562M
1402/04/20	13,400	13,400	13,400	13,090	0.61	26	299K	4B
1402/04/19	13,390	13,390	13,390	13,010	0.08	11	58K	778M
1402/04/18	13,390	13,390	13,390	13,000	0.0	7	7K	99M
1402/04/17	13,620	13,620	13,620	13,000	0.15	19	50K	676M
1402/04/14	13,340	13,340	13,340	12,980	0.15	15	81K	1B
1402/04/13	13,330	13,330	13,330	12,960	0.08	12	37K	494M
1402/04/12	13,320	13,320	13,320	12,950	0.08	9	21K	283M
1402/04/11	13,300	13,300	13,300	12,940	0.15	8	65K	870M
1402/04/10	13,300	13,300	13,300	12,920	0.0	6	6K	75M
1402/04/07	12,650	12,650	13,020	12,920	33.89	323	6M	83B
1402/03/29	44,300	44,300	44,300	44,300	2.90	254	5M	232B
1402/03/28	43,900	43,900	43,900	43,050	0.94	52	1M	57B
1402/03/27	43,850	43,850	43,850	42,650	0.12	20	88K	4B
1402/03/24	43,800	43,800	43,800	42,600	0.12	20	110K	5B
1402/03/22	43,700	43,700	43,700	42,550	0.24	47	235K	10B
1402/03/21	43,650	43,650	43,650	42,450	0.12	47	100K	4B
1402/03/20	43,050	43,050	43,050	42,400	1.44	82	2M	81B
1402/03/17	43,050	43,050	43,050	41,800	0.0	26	53K	2B
1402/03/16	42,450	42,400	42,450	41,800	1.33	144	2M	74B
1402/03/13	42,400	42,400	42,400	41,250	0.12	22	165K	7B
1402/03/10	42,250	42,250	42,250	41,200	0.37	30	399K	17B
1402/03/09	42,150	42,150	42,150	41,050	0.24	20	253K	11B
1402/03/08	42,050	42,050	42,050	40,950	0.24	37	297K	13B
1402/03/07	41,800	41,800	41,800	40,850	0.62	66	752K	31B
1402/03/06	41,700	41,700	41,700	40,600	0.25	40	398K	17B
1402/03/03	41,650	41,650	41,650	40,500	0.12	23	159K	7B
1402/03/02	41,550	41,550	41,550	40,450	0.25	29	323K	13B
1402/03/01	41,250	41,250	41,250	40,350	0.75	46	924K	38B
1402/02/31	41,100	41,100	41,100	40,050	0.25	37	271K	11B
1402/02/30	41,000	41,000	41,000	39,950	0.25	43	323K	13B
1402/02/27	40,850	40,850	40,850	39,850	0.38	37	480K	20B
1402/02/25	38,600	38,600	40,500	39,700	0.89	138	1M	53B
1402/02/24	40,800	39,000	40,950	39,350	(2.11)	614	4M	147B
1402/02/23	40,900	40,900	40,900	40,200	1.13	157	1M	61B
1402/02/20	40,400	40,400	40,400	39,750	1.27	105	2M	70B
1402/02/19	40,100	40,100	40,100	39,250	0.77	164	976K	39B
1402/02/18	39,750	39,000	39,750	38,950	0.91	238	1M	44B
1402/02/17	39,000	36,800	39,000	38,600	1.85	614	3M	111B
1402/02/16	38,900	38,900	38,900	37,900	0.26	89	333K	13B
1402/02/13	38,550	38,550	38,550	37,800	0.93	225	1M	48B
1402/02/12	38,250	38,250	38,250	37,450	0.81	154	1M	42B
1402/02/11	37,700	37,700	37,700	37,150	1.36	236	2M	70B
1402/02/10	37,500	37,500	37,500	36,650	0.55	76	555K	21B
1402/02/09	37,400	37,400	37,400	36,450	0.28	52	354K	13B
1402/02/06	37,200	37,200	37,200	36,350	0.55	70	529K	20B
1402/02/05	37,050	37,050	37,050	36,150	0.42	73	483K	18B
1402/02/04	36,900	36,900	36,900	36,000	0.42	89	409K	15B
1402/01/30	36,800	36,800	36,800	35,850	0.28	76	240K	9B
1402/01/29	36,500	36,500	36,500	35,750	0.85	107	858K	31B
1402/01/28	36,400	36,400	36,400	35,450	0.28	65	220K	8B
1402/01/27	35,800	35,100	35,800	35,350	1.58	366	2M	61B
1402/01/26	34,800	33,350	35,150	34,800	1.90	394	2M	78B
1402/01/22	33,500	33,400	33,900	34,150	(0.73)	329	789K	26B
1402/01/21	34,050	33,950	34,500	34,400	(1.71)	488	2M	58B
1402/01/20	34,850	34,400	35,900	35,000	(1.27)	517	2M	61B
1402/01/19	35,250	35,100	36,200	35,450	(1.94)	1,014	4M	133B
1402/01/16	35,150	35,150	38,100	36,150	(2.17)	1,039	4M	161B
1402/01/15	35,900	35,900	35,900	36,950	(0.14)	10	79K	3B
1402/01/14	35,900	35,900	35,900	37,000	0.0	16	46K	2B
1402/01/09	35,950	35,950	35,950	37,000	(0.13)	19	86K	3B
1402/01/08	35,950	35,950	35,950	37,050	0.0	2	7K	270M
1402/01/07	35,950	35,950	35,950	37,050	0.0	3	4K	158M
1402/01/06	35,950	35,950	35,950	37,050	0.0	1	1K	50M
1402/01/05	35,950	35,950	35,950	37,050	0.0	9	16K	579M
1401/12/28	35,950	35,950	35,950	37,050	0.0	2	4K	158M
1401/12/27	35,950	35,950	35,950	37,050	0.0	6	20K	733M
1401/12/24	37,050	37,050	37,050	37,050	(4.88)	13	37K	1B
1401/12/23	37,800	37,800	37,800	38,950	0.0	4	8K	297M
1401/12/22	38,050	38,050	38,050	38,950	(0.64)	61	676K	26B
1401/12/21	38,050	38,050	38,050	39,200	0.0	4	25K	968M
1401/12/20	38,050	38,050	38,050	39,200	0.0	2	5K	197M
1401/12/16	38,050	38,050	38,050	39,200	0.0	3	10K	389M
1401/12/15	39,200	39,200	39,200	39,200	(4.97)	8	36K	1B
1401/12/14	40,050	40,050	40,050	41,250	0.0	7	16K	661M
1401/12/13	40,050	40,050	40,050	41,250	0.0	1	2K	80M
1401/12/09	40,050	40,050	40,050	41,250	0.0	1	1K	51M
1401/12/08	40,050	40,050	40,050	41,250	0.0	8	28K	1B
1401/12/07	41,250	41,250	41,250	41,250	(4.95)	16	138K	6B
1401/12/06	42,100	42,100	42,100	43,400	0.0	5	18K	765M
1401/12/02	42,100	42,100	42,100	43,400	0.0	1	1K	50M
1401/12/01	42,100	42,100	42,100	43,400	0.0	2	5K	200M
1401/11/30	42,100	42,100	42,100	43,400	0.0	1	1K	51M
1401/11/26	43,400	43,400	43,400	43,400	(4.93)	2	2K	103M
1401/11/25	44,300	44,300	44,300	45,650	0.0	1	1K	56M
1401/11/24	44,300	44,300	44,300	45,650	0.0	2	2K	104M
1401/11/23	44,300	44,300	44,300	45,650	0.0	1	2K	66M
1401/11/19	44,300	44,300	44,300	45,650	0.0	1	1K	57M
1401/11/17	43,400	43,400	43,400	45,650	0.0	8	31K	1B
1401/11/16	44,300	44,300	44,300	45,650	0.0	1	2K	102M
1401/11/12	44,300	44,300	44,300	45,650	0.0	1	1K	50M
1401/11/11	44,300	44,300	44,300	45,650	0.0	2	39K	2B
1401/11/10	44,300	44,300	44,300	45,650	0.0	10	36K	2B
1401/11/09	44,300	44,300	44,300	45,650	0.0	5	9K	380M
1401/11/08	47,000	45,150	47,000	45,650	(1.83)	392	2M	79B
1401/11/05	46,750	45,600	46,750	46,500	2.42	219	1M	60B
1401/11/04	45,400	45,400	45,400	45,400	2.95	186	2M	102B
1401/11/03	45,100	45,100	45,100	44,100	0.68	39	367K	17B
1401/11/02	44,850	44,850	44,850	43,800	0.57	34	288K	13B
1401/11/01	43,550	43,550	43,550	43,550	2.96	161	2M	69B
1401/10/28	43,050	43,050	43,050	42,300	1.20	58	608K	26B
1401/10/27	41,800	40,850	42,000	41,800	2.45	331	2M	65B
1401/10/26	40,850	39,150	40,850	40,800	2.77	524	3M	129B
1401/10/24	39,700	39,700	39,700	39,700	2.98	237	3M	123B
1401/10/21	38,700	38,700	38,700	38,550	2.53	21	250K	10B
1401/10/20	38,250	38,250	38,250	37,600	1.21	15	114K	4B
1401/10/19	37,150	37,150	37,150	37,150	2.91	22	298K	11B
1401/10/18	36,550	36,550	36,550	36,100	1.69	13	157K	6B
1401/10/17	35,800	35,800	35,800	35,500	2.01	22	200K	7B
1401/10/14	35,100	35,100	35,100	34,800	2.05	17	209K	7B
1401/10/13	34,250	34,250	34,250	34,100	2.40	21	254K	9B
1401/10/12	33,750	33,750	33,750	33,300	1.52	21	157K	5B
1401/09/20	33,050	33,050	33,050	32,800	2.18	16	238K	8B
1401/09/19	32,100	32,100	32,100	32,100	2.88	31	632K	20B
1401/09/16	31,500	31,500	31,500	31,200	1.96	17	232K	7B
1401/09/15	31,400	31,400	31,400	30,600	0.33	10	37K	1B
1401/09/14	30,750	30,750	30,750	30,500	2.01	27	236K	7B
1401/09/13	30,450	30,450	30,450	29,900	1.01	21	125K	4B
1401/09/12	29,050	29,050	30,400	29,600	0.17	192	2M	57B
1401/09/09	29,550	29,500	29,550	29,550	2.96	192	1M	31B
1401/09/08	28,700	28,700	28,700	28,700	2.87	153	1M	35B
1401/09/07	27,500	27,500	29,100	27,900	(1.41)	785	3M	72B
1401/09/06	27,850	27,850	27,850	28,300	(1.39)	34	159K	4B
1401/09/05	28,950	27,350	28,950	28,700	1.95	302	3M	77B
1401/09/02	28,800	28,800	28,800	28,150	0.54	22	65K	2B
1401/09/01	28,450	28,450	28,450	28,000	1.27	27	165K	5B
1401/08/30	28,000	28,000	28,000	27,650	1.65	25	215K	6B
1401/08/29	27,200	26,950	27,250	27,200	2.64	363	4M	113B
1401/08/28	26,500	26,500	26,500	26,500	2.91	56	615K	16B
1401/08/25	25,750	25,750	25,750	25,750	3.00	52	531K	14B
1401/08/24	25,200	25,200	25,200	25,000	2.04	23	275K	7B
1401/08/23	24,850	24,850	24,850	24,500	1.45	39	198K	5B
1401/08/22	23,100	23,100	24,150	24,150	2.99	87	399K	10B
1401/08/21	23,050	22,450	23,700	23,450	1.74	135	714K	17B
1401/08/18	22,650	22,500	23,450	23,050	(0.43)	65	84K	2B
1401/08/17	23,650	22,650	23,950	23,150	(0.64)	70	203K	5B
1401/08/16	23,200	22,900	23,950	23,300	(1.06)	109	293K	7B
1401/08/15	22,450	22,450	23,600	23,550	2.61	107	455K	11B
1401/08/14	22,850	22,850	23,600	22,950	(2.55)	133	467K	11B
1401/08/11	23,950	23,150	23,950	23,550	(1.26)	49	179K	4B
1401/08/10	23,050	23,050	24,100	23,850	0.85	64	820K	20B
1401/08/09	23,400	22,750	24,150	23,650	0.85	224	2M	44B
1401/08/08	23,150	23,050	24,100	23,450	(1.26)	96	276K	6B
1401/08/07	24,000	23,600	24,150	23,750	1.28	99	278K	7B
1401/08/04	23,050	22,750	24,150	23,450	0.0	187	819K	19B
1401/08/03	22,900	22,800	24,150	23,450	(0.21)	150	260K	6B
1401/08/02	22,900	22,300	23,600	23,500	2.40	237	986K	23B
1401/08/01	22,900	22,150	23,000	22,950	2.68	197	782K	18B
1401/07/30	22,350	22,350	22,350	22,350	3.00	28	370K	8B
1401/07/27	22,200	22,200	22,200	21,700	0.46	26	57K	1B
1401/07/26	22,050	22,050	22,050	21,600	0.70	21	89K	2B
1401/07/25	21,600	21,600	21,600	21,450	2.14	43	284K	6B
1401/07/24	21,250	20,600	21,350	21,000	1.20	55	187K	4B
1401/07/23	20,300	20,300	21,400	20,750	(0.24)	59	169K	3B
1401/07/20	20,300	20,300	21,200	20,800	0.0	50	78K	2B
1401/07/19	20,600	20,500	21,600	20,800	(1.42)	81	303K	6B
1401/07/18	20,900	20,850	21,650	21,100	(1.63)	86	547K	12B
1401/07/17	21,100	21,000	21,400	21,450	(0.69)	55	101K	2B
1401/07/16	21,050	21,050	22,000	21,600	(0.46)	49	86K	2B
1401/07/12	21,200	21,100	22,300	21,700	(0.23)	51	82K	2B
1401/07/11	20,800	20,800	21,900	21,750	2.11	85	410K	9B
1401/07/10	21,050	20,750	21,750	21,300	(0.23)	69	151K	3B
1401/07/09	21,600	21,000	22,050	21,350	(1.16)	80	203K	4B
1401/07/06	21,500	21,450	22,700	21,600	(2.26)	240	939K	20B
1401/07/04	22,100	22,100	23,000	22,100	(2.86)	78	619K	14B
1401/07/02	22,450	22,450	22,450	22,750	(1.52)	30	201K	5B
1401/06/30	22,700	22,700	22,700	23,100	(1.28)	43	163K	4B
1401/06/29	24,750	23,350	24,750	23,400	(2.7)	103	421K	10B
1401/06/28	24,200	23,250	24,250	24,050	2.12	203	562K	14B
1401/06/27	23,850	22,550	23,850	23,550	1.51	253	770K	18B
1401/06/23	22,150	22,150	23,200	23,200	2.88	150	647K	15B
1401/06/22	22,550	22,500	22,550	22,550	2.97	93	382K	9B
1401/06/21	21,550	21,550	22,450	21,900	0.23	63	64K	1B
1401/06/20	21,250	21,250	21,850	21,850	2.82	144	466K	10B
1401/06/19	20,900	20,900	21,500	21,250	1.67	82	220K	5B
1401/06/16	21,850	20,850	21,850	20,900	(2.56)	235	674K	14B
1401/06/15	22,550	21,400	22,550	21,450	(2.72)	276	811K	17B
1401/06/14	22,100	21,600	22,100	22,050	2.56	341	1M	22B
1401/06/13	21,550	21,550	21,550	21,500	2.63	59	347K	7B
1401/06/12	21,400	21,400	21,400	20,950	0.72	40	100K	2B
1401/06/09	21,340	21,340	21,340	20,800	0.39	44	48K	1B
1401/06/08	21,250	21,250	21,250	20,720	0.39	39	49K	1B
1401/06/07	21,150	21,150	21,150	20,640	0.49	65	61K	1B
1401/06/06	20,810	20,810	20,810	20,540	1.63	91	213K	4B
1401/06/05	20,000	20,000	20,530	20,210	1.35	53	176K	4B
1401/06/02	19,840	19,840	20,230	19,940	1.48	105	197K	4B
1401/06/01	19,550	19,500	19,830	19,650	2.02	136	282K	6B
1401/05/31	19,880	19,160	19,880	19,260	(2.48)	127	360K	7B
1401/05/30	19,930	19,330	19,930	19,750	0.15	107	166K	3B
1401/05/29	19,450	19,400	20,250	19,720	(1.4)	164	210K	4B
1401/05/26	20,300	19,700	20,300	20,000	(1.48)	129	214K	4B
1401/05/25	19,950	19,900	20,700	20,300	(0.98)	159	193K	4B
1401/05/24	20,200	20,200	21,250	20,500	(1.44)	134	223K	5B
1401/05/23	20,650	20,500	21,500	20,800	(1.42)	107	200K	4B
1401/05/22	20,550	20,450	21,600	21,100	0.48	124	221K	5B
1401/05/19	20,550	20,500	21,550	21,000	0.24	82	147K	3B
1401/05/18	21,150	20,100	21,250	20,950	1.45	162	249K	5B
1401/05/15	20,600	20,050	21,000	20,650	0.0	91	182K	4B
1401/05/12	20,200	20,150	21,000	20,650	(0.48)	75	107K	2B
1401/05/11	20,500	20,450	21,300	20,750	(1.43)	116	189K	4B
1401/05/10	21,550	20,550	21,550	21,050	0.24	64	126K	3B
1401/05/09	21,600	20,600	21,700	21,000	(0.94)	65	179K	4B
1401/05/08	20,400	20,400	21,500	21,200	1.19	136	345K	7B
1401/05/05	20,850	20,850	21,700	20,950	(2.33)	170	534K	11B
1401/05/04	20,900	20,900	21,500	21,450	(0.23)	12	27K	557M
1401/04/28	21,200	21,200	22,000	21,550	(1.37)	120	196K	4B
1401/04/26	22,650	21,450	22,650	21,850	(1.13)	69	185K	4B
1401/04/25	22,650	21,700	22,650	22,100	0.0	58	79K	2B
1401/04/22	21,600	21,600	22,700	22,100	0.0	48	48K	1B
1401/04/21	21,550	21,500	22,700	22,100	(0.23)	82	312K	7B
1401/04/20	22,400	22,100	23,000	22,150	(2.64)	107	389K	9B
1401/04/18	22,250	22,200	23,200	22,750	0.0	107	176K	4B
1401/04/15	23,300	22,300	23,300	22,750	0.0	66	81K	2B
1401/04/14	23,300	22,100	23,400	22,750	0.0	208	588K	13B
1401/04/13	22,700	22,200	22,750	22,750	2.94	166	615K	14B
1401/04/12	22,150	21,600	22,250	22,100	2.08	154	332K	7B
1401/04/11	21,100	21,100	22,050	21,650	0.46	113	129K	3B
1401/04/08	21,550	21,250	22,200	21,550	(1.6)	110	309K	7B
1401/04/07	21,900	20,850	21,950	21,900	2.58	149	393K	9B
1401/04/06	21,100	21,050	22,150	21,350	(1.61)	141	604K	13B
1401/04/05	21,000	21,000	22,100	21,700	0.70	140	503K	11B
1401/04/04	21,800	21,100	22,100	21,550	(0.23)	104	191K	4B
1401/04/01	21,900	21,400	22,500	21,600	(2.04)	232	716K	15B
1401/03/31	22,600	21,800	22,850	22,050	(1.78)	180	447K	10B
1401/03/30	22,650	22,250	22,900	22,450	0.90	124	224K	5B
1401/03/29	21,850	21,750	22,900	22,250	(0.67)	261	633K	14B
1401/03/28	23,000	22,200	23,200	22,400	(1.97)	198	583K	13B
1401/03/25	22,850	22,400	23,500	22,850	(0.44)	123	169K	4B
1401/03/24	23,050	22,850	23,600	22,950	(2.55)	265	811K	19B
1401/03/23	23,850	23,300	24,000	23,550	0.64	241	627K	15B
1401/03/22	23,450	22,700	23,850	23,400	0.86	437	966K	23B
1401/03/21	22,650	22,650	23,400	23,200	1.09	245	364K	8B
1401/03/18	22,200	22,200	23,500	22,950	0.44	197	336K	8B
1401/03/17	21,750	21,750	23,050	22,850	2.01	230	370K	8B
1401/03/16	22,450	22,250	22,550	22,400	(2.18)	79	283K	6B
1401/03/11	24,000	22,700	24,000	22,900	(2.14)	242	409K	9B
1401/03/10	22,950	22,250	23,500	23,400	2.41	239	517K	12B
1401/03/09	22,600	22,500	23,650	22,850	(1.3)	430	1M	26B
1401/03/08	23,150	23,000	23,800	23,150	(2.32)	182	317K	7B
1401/03/07	24,350	23,050	24,350	23,700	(0.21)	252	643K	15B
1401/03/04	22,750	22,750	23,750	23,750	2.81	193	1M	25B
1401/03/03	22,750	22,700	24,100	23,100	(1.28)	422	904K	21B
1401/03/02	23,350	23,350	24,500	23,400	(2.7)	194	476K	11B
1401/03/01	24,100	24,000	25,000	24,050	(2.63)	326	814K	20B
1401/02/31	24,600	24,150	25,500	24,700	(0.6)	329	806K	20B
1401/02/28	24,400	24,200	25,550	24,850	(0.2)	346	696K	17B
1401/02/27	25,700	24,650	25,800	24,900	(1.97)	485	1M	27B
1401/02/26	25,450	24,800	25,500	25,400	2.42	317	545K	14B
1401/02/25	23,850	23,800	25,200	24,800	1.22	446	955K	24B
1401/02/24	24,650	24,100	24,650	24,500	2.30	408	979K	24B
1401/02/21	23,300	23,300	24,450	23,950	0.84	318	735K	18B
1401/02/20	23,600	23,550	24,200	23,750	(2.06)	458	624K	15B
1401/02/19	24,900	23,500	24,900	24,250	0.21	942	2M	52B
1401/02/18	24,450	24,450	24,450	24,200	1.89	103	242K	6B
1401/02/17	23,750	23,750	23,750	23,750	2.81	210	383K	9B
1401/02/12	22,200	22,200	23,300	23,100	1.99	287	866K	20B
1401/02/11	22,950	22,100	23,100	22,650	(0.44)	640	1M	26B
1401/02/10	22,400	22,250	22,900	22,750	2.25	728	1M	28B
1401/02/07	22,000	21,850	22,800	22,250	(1.11)	562	1M	25B
1401/02/06	22,550	22,150	22,600	22,500	2.51	513	1M	27B
1401/02/05	21,400	21,100	22,000	21,950	2.57	304	2M	37B
1401/02/04	21,350	21,350	22,000	21,400	(2.73)	586	1M	28B
1401/01/31	22,000	22,000	22,600	22,000	(2.87)	452	837K	18B
1401/01/30	22,500	22,100	22,750	22,650	2.49	710	2M	35B
1401/01/29	22,500	21,050	23,000	22,100	0.23	1,089	2M	38B
1401/01/28	22,450	22,450	22,450	22,050	1.15	54	152K	3B
1401/01/27	21,900	21,600	21,900	21,800	2.35	101	322K	7B
1401/01/24	21,100	21,100	21,300	21,300	2.90	144	578K	12B
1401/01/23	20,950	20,200	21,000	20,700	1.47	509	2M	34B
1401/01/22	20,300	20,300	20,400	20,400	2.77	195	716K	15B
1401/01/21	20,200	19,750	20,500	19,850	(2.46)	747	2M	38B
1401/01/20	21,300	20,250	21,300	20,350	(2.4)	409	651K	13B
1401/01/17	20,300	19,800	21,450	20,850	1.46	559	792K	16B
1401/01/16	20,150	20,150	20,150	20,550	(0.96)	100	131K	3B
1401/01/15	21,100	20,550	21,400	20,750	(1.89)	218	384K	8B
1401/01/14	21,100	21,050	21,950	21,150	(2.31)	667	1M	29B
1401/01/10	21,650	21,350	21,650	21,650	2.85	304	793K	17B
1401/01/09	21,050	20,850	21,050	21,050	2.93	283	630K	13B
1401/01/07	20,400	19,600	20,800	20,450	1.24	482	1M	21B
1401/01/06	20,250	20,050	20,350	20,200	(2.18)	191	288K	6B
1400/12/28	21,500	20,350	21,500	20,650	(1.43)	595	2M	32B
1400/12/25	20,900	20,900	21,550	20,950	(4.77)	454	1M	23B
1400/12/24	21,550	21,550	21,550	22,000	(0.9)	55	132K	3B
1400/12/23	21,750	21,750	21,750	22,200	(0.89)	84	117K	3B
1400/12/22	23,250	22,250	23,300	22,400	(2.18)	463	903K	20B
1400/12/21	21,750	21,750	22,950	22,900	2.69	749	2M	42B
1400/12/18	22,100	22,100	23,200	22,300	(1.98)	1,390	3M	64B
1400/12/17	22,450	22,450	22,500	22,750	(1.52)	98	211K	5B
1400/12/16	23,650	22,900	24,100	23,100	(2.12)	924	2M	40B
1400/12/15	23,750	23,450	24,550	23,600	(2.28)	998	2M	51B
1400/12/14	24,900	23,900	24,950	24,150	(1.83)	1,174	2M	60B
1400/12/11	24,500	24,500	25,700	24,600	(2.57)	2,399	6M	149B
1400/12/09	25,050	25,050	25,050	25,250	(2.13)	61	278K	7B
1400/12/08	24,600	24,600	24,600	25,800	(0.19)	6	11K	269M
1400/12/07	25,100	25,100	25,100	25,850	0.0	1	576	14M
1400/12/02	24,600	24,600	24,600	25,850	0.0	8	4K	99M
1400/12/01	25,100	25,100	25,100	25,850	0.0	5	4K	92M
1400/11/30	25,100	25,100	25,100	25,850	0.0	2	600	15M
1400/11/27	25,100	25,100	25,100	25,850	0.0	2	2K	60M
1400/11/25	24,600	24,600	24,600	25,850	0.0	2	1K	30M
1400/11/24	25,100	25,100	25,100	25,850	0.0	2	2K	38M
1400/11/23	25,350	25,350	25,350	25,850	(0.96)	35	139K	4B
1400/11/20	27,200	25,850	27,200	26,100	(1.88)	823	697K	18B
1400/11/19	25,900	25,900	27,950	26,600	(2.39)	3,023	4M	99B
1400/11/18	27,250	27,250	27,250	27,250	(2.85)	2	3K	76M
1400/11/17	28,050	28,050	28,050	28,050	(2.94)	2	384	11M
1400/11/16	28,900	28,900	28,900	28,900	(2.86)	4	6K	186M
1400/11/13	29,750	29,750	29,750	29,750	(4.95)	6	24K	723M
1400/11/12	31,300	31,300	31,300	31,300	(2.95)	4	2K	52M
1400/11/11	31,300	31,300	31,300	32,250	0.0	1	170	5M
1400/11/10	31,350	31,350	31,350	32,250	(0.15)	6	9K	293M
1400/11/09	31,500	31,500	31,500	32,300	(2.56)	38	154K	5B
1400/11/06	32,450	32,450	32,450	33,150	(0.9)	24	90K	3B
1400/11/03	31,800	31,800	31,800	33,450	0.0	1	2K	68M
1400/11/02	32,450	32,450	32,450	33,450	0.0	3	555	18M
1400/10/29	32,450	32,450	32,450	33,450	0.0	1	300	10M
1400/10/28	32,450	32,450	32,450	33,450	0.0	1	155	5M
1400/10/27	32,750	32,750	32,750	33,450	(2.9)	63	171K	6B
1400/10/26	33,750	33,750	33,750	34,450	(0.86)	33	79K	3B
1400/10/25	33,750	33,750	33,750	34,750	0.0	1	200	7M
1400/10/22	33,750	33,750	33,750	34,750	0.0	1	160	5M
1400/10/20	33,050	33,050	33,050	34,750	0.0	5	3K	84M
1400/10/19	33,750	33,750	33,750	34,750	0.0	1	767	26M
1400/10/18	33,800	33,800	33,800	34,750	(0.2)	9	26K	881M
1400/10/15	33,779	33,779	33,779	34,819	(0.01)	2	1K	38M
1400/10/14	33,790	33,790	33,790	34,823	(0.03)	8	3K	106M
1400/10/13	34,696	34,696	34,820	34,835	(4.62)	190	252K	9B
1400/10/12	35,508	35,508	35,508	36,522	(0.23)	45	21K	744M
1400/10/11	35,539	35,539	35,539	36,606	(0.09)	5	8K	282M
1400/10/08	35,573	35,573	35,573	36,638	(0.1)	10	9K	305M
1400/10/07	35,680	35,680	35,680	36,673	(0.3)	16	27K	967M
1400/09/28	36,037	36,037	36,037	36,783	(0.99)	18	88K	3B
1400/09/27	36,472	36,472	36,480	37,151	(1.19)	69	106K	4B
1400/09/24	37,475	36,181	38,400	37,600	0.81	439	731K	27B
1400/09/23	35,160	35,160	38,848	37,299	0.78	581	1M	42B
1400/09/22	36,266	36,266	36,777	37,010	(1.01)	29	89K	3B
1400/09/21	36,716	36,715	36,724	37,387	(1.22)	47	108K	4B
1400/09/20	38,000	36,820	39,090	37,850	(0.28)	677	1M	40B
1400/09/17	37,906	37,906	39,078	37,958	(2.87)	176	601K	23B
1400/09/16	37,970	37,970	37,970	39,078	(0.17)	18	15K	578M
1400/09/15	40,188	37,848	40,188	39,144	0.32	834	1M	49B
1400/09/14	39,019	38,101	39,019	39,018	3.00	281	312K	12B
1400/09/13	37,019	37,019	37,953	37,883	2.81	505	815K	31B
1400/09/10	36,306	36,306	37,260	36,848	1.85	412	526K	19B
1400/09/09	36,309	35,701	36,309	36,179	2.63	676	689K	25B
1400/09/08	34,626	34,626	36,760	35,252	(1.24)	563	929K	33B
1400/09/07	35,300	35,288	36,500	35,696	(1.88)	141	168K	6B
1400/09/06	36,323	36,322	38,290	36,379	(2.85)	229	394K	14B
1400/09/03	36,366	36,366	37,565	37,445	2.67	545	1M	45B
1400/09/02	36,365	36,361	38,000	36,471	(2.71)	344	657K	24B
1400/09/01	38,472	36,232	38,472	37,485	0.36	911	2M	82B
1400/08/30	37,350	37,340	37,353	37,352	5.00	111	576K	22B
1400/08/29	35,600	34,805	35,677	35,575	2.71	139	274K	10B
1400/08/26	34,800	33,860	34,800	34,638	2.52	305	2M	60B
1400/08/25	33,860	33,000	33,860	33,787	2.78	118	415K	14B
1400/08/24	33,418	33,418	33,418	32,874	3.29	40	211K	7B
1400/08/23	32,575	32,575	32,575	31,827	0.63	29	68K	2B
1400/08/22	32,140	32,140	32,140	31,627	1.36	32	145K	5B
1400/08/19	31,150	29,800	31,211	31,204	2.98	180	3M	86B
1400/08/18	31,495	29,697	31,533	30,302	(1.02)	993	2M	64B
1400/08/17	29,903	29,902	31,595	30,615	(0.35)	171	164K	5B
1400/08/16	31,985	30,131	31,985	30,721	(1.1)	205	277K	9B
1400/08/15	30,600	29,810	31,649	31,062	1.09	357	1M	37B
1400/08/12	31,164	30,591	31,171	30,728	(2.57)	237	566K	17B
1400/08/11	31,497	31,497	32,598	31,537	(2.88)	176	542K	17B
1400/08/10	31,655	31,655	31,655	32,471	(2.55)	39	153K	5B
1400/08/09	32,325	32,325	32,325	33,321	(0.01)	2	957	31M
1400/08/08	32,346	32,346	32,346	33,324	(0.07)	4	7K	211M
1400/08/05	32,533	32,533	32,533	33,346	(0.58)	14	56K	2B
1400/08/04	32,514	32,514	32,514	33,539	(2.0)	21	117K	4B
1400/08/03	33,283	33,283	33,283	34,225	(0.25)	15	25K	819M
1400/08/01	33,367	33,367	33,367	34,312	(0.25)	11	24K	813M
1400/07/28	34,398	34,398	34,398	34,398	(3.0)	99	420K	14B
1400/07/27	35,709	34,000	35,709	35,461	2.28	465	1M	50B
1400/07/26	34,669	34,669	34,669	34,669	3.00	66	388K	13B
1400/07/25	33,990	32,821	33,990	33,660	0.50	201	335K	11B
1400/07/24	34,790	33,368	35,400	33,493	(2.64)	327	971K	33B
1400/07/21	34,399	34,399	35,400	34,400	(2.99)	154	647K	22B
1400/07/20	34,920	34,768	36,780	35,462	(1.06)	74	131K	5B
1400/07/19	36,835	34,692	36,835	35,843	0.22	173	224K	8B
1400/07/18	34,881	34,881	35,927	35,764	2.53	139	258K	9B
1400/07/17	36,112	34,037	36,112	34,881	(0.51)	203	479K	17B
1400/07/14	35,000	34,545	36,680	35,061	(1.55)	316	574K	20B
1400/07/12	36,550	35,478	36,680	35,613	(2.63)	294	709K	25B
1400/07/11	36,680	35,696	36,680	36,575	2.70	415	1M	43B
1400/07/10	36,200	35,162	37,000	35,612	(1.76)	501	1M	53B
1400/07/07	36,253	36,240	37,733	36,249	(2.97)	182	366K	13B
1400/07/06	39,100	36,930	39,214	37,360	(1.87)	464	723K	27B
1400/07/04	37,000	36,431	38,253	38,072	2.51	544	1M	44B
1400/07/03	37,290	36,206	37,297	37,139	2.56	377	935K	35B
1400/06/31	36,488	34,470	36,489	36,211	2.21	728	2M	67B
1400/06/30	35,500	35,131	37,303	35,427	(2.18)	634	2M	75B
1400/06/29	36,210	36,210	37,000	36,217	(2.98)	418	2M	87B
1400/06/28	36,498	36,273	38,515	37,329	(0.17)	627	1M	45B
1400/06/27	37,477	35,899	37,477	37,394	2.77	869	3M	115B
1400/06/24	36,386	36,386	36,386	36,386	3.00	62	358K	13B
1400/06/23	35,327	35,327	35,327	35,327	5.00	41	334K	12B
1400/06/22	33,645	33,645	33,645	33,645	3.00	72	367K	12B
1400/06/21	32,950	31,100	32,990	32,666	1.99	396	1M	41B
1400/06/20	32,000	31,400	32,117	32,030	2.72	299	482K	15B
1400/06/17	30,050	30,050	31,857	31,182	0.81	470	2M	47B
1400/06/16	32,100	30,843	32,100	30,930	(2.72)	311	612K	19B
1400/06/15	31,111	31,111	32,900	31,796	(0.86)	655	1M	43B
1400/06/14	33,880	31,993	33,880	32,073	(2.76)	290	1M	42B
1400/06/13	33,000	31,517	33,410	32,982	1.68	813	2M	72B
1400/06/10	32,437	32,436	32,437	32,437	3.00	125	1M	47B
1400/06/09	29,359	29,359	32,449	31,493	1.91	760	3M	100B
1400/06/08	30,896	30,896	31,439	30,904	(2.97)	102	411K	13B
1400/06/07	31,481	31,481	33,150	31,851	(1.86)	551	1M	43B
1400/06/06	33,700	31,782	33,700	32,454	(0.95)	665	1M	36B
1400/06/03	34,321	32,323	34,321	32,764	(1.67)	1,236	3M	94B
1400/06/02	31,572	31,572	33,524	33,322	2.38	417	1M	48B
1400/06/01	33,112	30,010	33,112	32,548	3.21	1,146	5M	171B
1400/05/31	31,536	31,536	31,536	31,536	3.00	56	755K	24B
1400/05/24	30,618	30,618	30,618	30,618	3.00	65	456K	14B
1400/05/23	29,727	29,727	29,727	29,727	3.00	56	710K	21B
1400/05/20	28,862	28,862	28,862	28,862	5.00	86	655K	19B
1400/05/19	27,488	27,488	27,488	27,488	3.00	52	520K	14B
1400/05/18	26,688	26,688	26,688	26,688	3.00	52	434K	12B
1400/05/17	26,095	26,095	26,095	25,911	2.27	22	314K	8B
1400/05/16	25,335	25,335	25,335	25,335	5.00	35	531K	13B
1400/05/13	24,274	24,274	24,274	24,129	2.38	17	346K	8B
1400/05/12	23,829	23,829	23,829	23,567	1.87	19	271K	6B
1400/05/11	23,809	23,809	23,809	23,135	0.08	10	12K	289M
1400/05/10	23,660	23,660	23,660	23,116	0.63	20	92K	2B
1400/04/28	22,780	21,909	23,050	23,016	2.85	386	5M	121B
1400/04/27	22,309	21,194	23,424	22,379	0.31	1,656	11M	241B
1400/04/26	22,309	22,309	22,309	22,309	3.00	22	518K	12B
1400/04/23	21,660	21,660	21,660	21,660	3.00	31	561K	12B
1400/04/22	21,030	21,030	21,030	21,030	3.00	41	545K	11B
1400/04/21	20,418	20,418	20,418	20,418	5.00	23	530K	11B
1400/04/20	19,830	19,830	19,830	19,446	1.00	8	175K	3B
1400/04/19	19,677	19,677	19,677	19,253	0.78	11	136K	3B
1400/04/16	19,104	19,104	19,104	19,104	3.00	13	160K	3B
1400/04/15	18,548	18,548	18,548	18,548	5.00	19	170K	3B
1400/04/14	17,665	17,665	17,665	17,665	3.00	7	200K	4B
1400/04/13	17,151	17,151	17,151	17,151	3.00	11	200K	3B
1400/04/12	16,652	16,652	16,652	16,652	3.00	9	192K	3B
1400/04/09	16,167	16,167	16,167	16,167	4.99	48	2M	27B
1400/04/08	15,398	15,398	15,398	15,398	3.00	10	338K	5B
1400/04/07	14,950	14,950	14,950	14,950	3.00	12	312K	5B
1400/04/06	14,515	14,515	14,515	14,515	2.99	4	214K	3B
1400/04/05	14,093	14,093	14,093	14,093	5.00	7	250K	4B
1400/04/02	13,422	13,422	13,422	13,422	2.99	29	900K	12B
1400/04/01	13,032	13,032	13,032	13,032	3.00	32	835K	11B
1400/03/31	12,653	12,653	12,653	12,653	3.00	20	832K	11B
1400/02/27	12,213	12,213	12,213	12,285	(0.41)	3	84K	1B
1400/02/20	12,458	12,458	12,458	12,336	0.01	1	3K	37M
1400/02/13	12,335	12,335	12,335	12,335	1133.50	9	369K	5B