Name: سیمان کارون
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان کارون
سکارون(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	5,030	4,850	5,060	4,990	1.42	168	4M	22B
1405/06/28	4,880	4,820	5,080	4,920	(0.81)	150	4M	18B
1405/06/25	5,190	4,920	5,190	4,960	(2.17)	207	5M	27B
1405/06/24	5,200	5,000	5,200	5,070	(0.59)	166	4M	18B
1405/06/23	5,100	4,980	5,270	5,100	(0.58)	236	8M	42B
1405/06/22	5,330	5,080	5,330	5,130	(1.91)	433	14M	70B
1405/06/21	5,440	5,160	5,450	5,230	(1.51)	305	9M	49B
1405/06/18	5,540	5,240	5,540	5,310	(1.67)	220	7M	35B
1405/06/17	5,390	5,340	5,400	5,400	2.86	215	6M	32B
1405/06/16	5,230	5,160	5,270	5,250	2.54	201	8M	44B
1405/06/15	5,200	5,050	5,210	5,120	0.79	76	2M	12B
1405/06/14	5,120	4,910	5,120	5,080	2.01	101	4M	20B
1405/06/11	4,980	4,980	4,980	4,980	(2.92)	40	849K	4B
1405/06/10	5,270	5,070	5,270	5,130	(1.72)	163	4M	20B
1405/06/09	5,220	5,220	5,330	5,220	(2.97)	155	7M	35B
1405/06/08	5,380	5,260	5,380	5,380	2.87	76	4M	20B
1405/06/07	5,380	5,260	5,380	5,380	2.87	76	4M	20B
1405/06/04	5,120	5,120	5,250	5,230	2.55	715	6M	29B
1405/06/03	4,980	4,980	5,100	5,100	2.82	107	3M	15B
1405/06/02	5,000	4,870	5,000	4,960	(0.8)	58	1M	6B
1405/06/01	5,150	4,880	5,150	5,000	(0.2)	134	4M	18B
1405/05/31	4,980	4,980	5,010	5,010	2.87	128	7M	37B
1405/05/28	4,800	4,770	5,020	4,870	(0.81)	98	2M	12B
1405/05/27	5,050	4,900	5,050	4,910	(2.77)	124	5M	24B
1405/05/26	5,060	4,910	5,070	5,050	2.43	104	4M	22B
1405/05/25	4,680	4,680	4,960	4,930	2.28	145	5M	27B
1405/05/24	4,830	4,810	4,950	4,820	(2.63)	80	3M	14B
1405/05/21	5,090	4,950	5,090	4,950	(2.94)	117	4M	19B
1405/05/20	5,090	4,950	5,090	4,950	(2.94)	117	4M	19B
1405/05/19	5,090	5,090	5,210	5,100	(2.67)	146	4M	20B
1405/05/18	5,510	5,200	5,510	5,240	(2.24)	95	2M	12B
1405/05/17	5,360	5,300	5,360	5,360	2.88	133	4M	21B
1405/05/14	5,270	5,020	5,270	5,210	1.76	253	7M	38B
1405/05/13	4,990	4,990	5,260	5,120	(0.39)	437	12M	63B
1405/05/12	4,990	4,990	5,260	5,120	(0.39)	437	12M	63B
1405/05/11	5,140	5,140	5,150	5,140	(2.84)	136	8M	39B
1405/05/10	5,520	5,200	5,520	5,290	(1.31)	42	1M	5B
1405/04/27	5,360	5,360	5,360	5,360	(2.9)	10	115K	616M
1405/04/24	5,510	5,510	5,830	5,520	(2.82)	182	9M	49B
1405/04/23	5,570	5,570	5,570	5,680	(1.05)	34	968K	5B
1405/04/22	5,600	5,600	5,600	5,740	(0.52)	18	459K	3B
1405/04/21	5,660	5,660	5,660	5,770	(1.03)	35	954K	5B
1405/04/20	5,750	5,750	5,910	5,830	1.57	173	14M	79B
1405/04/17	5,750	5,430	5,750	5,740	2.68	260	12M	72B
1405/04/16	5,690	5,690	5,690	5,590	1.08	18	771K	4B
1405/04/15	5,690	5,690	5,690	5,530	0.0	6	34K	193M
1405/04/14	5,690	5,690	5,690	5,530	0.0	6	34K	193M
1405/04/13	5,690	5,690	5,690	5,530	0.0	6	34K	193M
1405/04/10	5,690	5,690	5,690	5,530	0.0	6	34K	193M
1405/04/09	5,650	5,650	5,650	5,530	0.73	13	520K	3B
1405/04/08	5,630	5,630	5,630	5,490	0.37	10	273K	2B
1405/04/07	5,520	5,520	5,520	5,470	2.05	42	2M	9B
1405/04/06	5,510	5,510	5,510	5,360	0.19	23	195K	1B
1405/04/03	5,470	5,470	5,470	5,350	0.56	21	413K	2B
1405/04/01	5,450	5,450	5,450	5,320	0.38	20	279K	2B
1405/03/31	5,390	5,390	5,390	5,300	1.15	37	817K	4B
1405/03/30	5,240	5,230	5,240	5,240	2.89	108	8M	42B
1405/03/27	5,216	5,216	5,216	5,093	0.55	26	375K	2B
1405/03/26	5,098	5,098	5,098	5,065	2.32	34	2M	8B
1405/03/25	5,010	5,010	5,010	4,950	1.75	22	1M	6B
1405/03/24	4,865	4,865	4,865	4,865	2.98	61	4M	19B
1405/03/23	4,863	4,863	4,863	4,724	0.04	7	28K	137M
1405/03/20	4,722	4,722	4,722	4,722	2.99	16	154K	728M
1405/03/19	4,585	4,585	4,585	4,585	2.99	9	202K	926M
1405/03/18	4,453	4,445	4,453	4,452	2.96	76	4M	18B
1405/03/17	4,453	4,453	4,453	4,453	2.98	6	101K	451M
1405/03/16	4,324	4,324	4,324	4,324	2.98	17	170K	734M
1405/03/13	4,199	4,199	4,199	4,199	2.99	28	473K	2B
1405/03/12	4,077	4,077	4,077	4,077	2.98	12	594K	2B
1405/03/11	3,959	3,959	3,959	3,959	2.99	9	185K	731M
1405/03/10	3,959	3,959	3,959	3,959	2.99	5	112K	444M
1405/03/09	3,959	3,959	3,959	3,959	2.99	4	85K	337M
1405/03/06	3,942	3,942	3,942	3,844	0.42	18	518K	2B
1405/03/05	3,942	3,942	3,942	3,844	0.42	18	518K	2B
1405/03/04	3,917	3,917	3,917	3,828	0.66	13	810K	3B
1405/03/03	3,899	3,899	3,899	3,803	0.45	20	546K	2B
1405/03/02	3,868	3,868	3,868	3,786	0.80	17	1M	4B
1405/02/30	3,849	3,849	3,849	3,756	0.51	12	642K	2B
1405/02/29	3,576	3,576	3,796	3,737	1.38	71	4M	17B
1404/12/09	3,795	3,576	3,795	3,672	(0.38)	13	527K	2B
1404/12/06	3,686	3,686	3,700	3,686	(3.0)	116	10M	38B
1404/12/05	3,800	3,800	3,800	3,800	(2.99)	5	536K	2B
1404/12/04	3,920	3,913	4,000	3,917	(2.9)	90	8M	30B
1404/12/03	4,034	4,034	4,034	4,034	(2.98)	3	397K	2B
1404/12/02	4,158	4,158	4,158	4,158	(2.99)	2	62K	260M
1404/11/29	4,376	4,150	4,376	4,286	0.87	63	2M	9B
1404/11/28	4,249	4,247	4,249	4,249	2.98	60	5M	20B
1404/11/27	4,126	4,125	4,127	4,126	2.97	14	715K	3B
1404/11/14	4,007	4,007	4,007	4,007	2.98	80	4M	16B
1404/11/13	3,702	3,702	3,930	3,891	1.97	59	2M	8B
1404/11/12	3,814	3,814	3,833	3,816	(2.93)	108	8M	30B
1404/11/11	3,931	3,931	3,931	3,931	(2.99)	44	2M	7B
1404/11/08	4,052	4,052	4,052	4,052	(2.99)	6	400K	2B
1404/11/07	4,177	4,177	4,177	4,177	(3.0)	2	120K	501M
1404/11/06	4,306	4,306	4,306	4,306	(3.0)	4	74K	319M
1404/11/05	4,439	4,439	4,439	4,439	(2.99)	5	856K	4B
1404/11/04	4,845	4,563	4,845	4,576	(2.72)	93	3M	14B
1404/11/01	4,700	4,601	4,715	4,704	2.75	80	2M	8B
1404/10/30	4,585	4,450	4,585	4,578	2.83	120	4M	18B
1404/10/29	4,452	4,452	4,452	4,452	2.98	78	4M	18B
1404/10/28	4,323	4,323	4,323	4,323	2.98	41	3M	12B
1404/10/24	4,174	4,174	4,300	4,198	(2.44)	70	3M	15B
1404/10/23	4,506	4,244	4,506	4,303	(1.65)	126	7M	30B
1404/10/22	4,380	4,283	4,380	4,375	2.87	140	11M	49B
1404/10/21	4,130	4,130	4,268	4,253	2.63	178	9M	38B
1404/10/20	4,250	4,141	4,250	4,144	(2.93)	152	9M	38B
1404/10/17	4,349	4,349	4,349	4,269	1.09	32	2M	7B
1404/10/16	4,322	4,322	4,322	4,223	0.62	25	882K	4B
1404/10/15	4,267	4,267	4,267	4,197	1.30	57	2M	8B
1404/10/14	4,143	4,100	4,143	4,143	2.98	318	27M	114B
1404/10/10	4,086	4,086	4,086	4,023	1.41	28	2M	8B
1404/10/09	3,967	3,967	3,967	3,967	2.99	101	6M	24B
1404/10/08	3,918	3,918	3,918	3,852	1.26	40	2M	7B
1404/10/07	3,884	3,884	3,884	3,804	0.88	30	1M	5B
1404/10/06	3,864	3,864	3,864	3,771	0.51	20	685K	3B
1404/10/03	3,759	3,670	3,759	3,752	2.79	147	13M	49B
1404/10/02	3,663	3,663	3,663	3,650	2.61	58	4M	14B
1404/10/01	3,595	3,595	3,595	3,557	1.89	52	3M	10B
1404/09/30	3,515	3,515	3,515	3,491	2.29	40	3M	11B
1404/09/29	3,465	3,465	3,465	3,413	1.43	28	2M	7B
1404/09/26	3,452	3,452	3,452	3,365	0.39	26	553K	2B
1404/09/25	3,352	3,266	3,352	3,352	2.98	211	20M	68B
1404/09/24	3,315	3,315	3,315	3,255	1.12	34	2M	5B
1404/09/23	3,301	3,301	3,301	3,219	0.44	31	609K	2B
1404/09/22	3,270	3,270	3,270	3,205	0.94	27	1M	4B
1404/09/19	3,175	3,175	3,175	3,175	2.98	20	542K	2B
1404/09/18	3,083	3,083	3,083	3,083	2.97	14	529K	2B
1404/09/17	2,994	2,994	2,994	2,994	2.99	73	8M	24B
1404/09/16	2,907	2,907	2,907	2,907	2.98	61	7M	20B
1404/09/15	2,823	2,823	2,823	2,823	2.99	47	6M	18B
1404/09/12	2,741	2,741	2,741	2,741	2.97	63	8M	21B
1404/09/11	2,662	2,662	2,662	2,662	2.98	49	5M	14B
1404/09/10	2,480	2,480	2,606	2,585	2.13	89	2M	6B
1404/09/09	2,584	2,507	2,617	2,531	(2.05)	121	4M	11B
1404/09/08	2,690	2,547	2,700	2,584	(1.56)	79	4M	10B
1404/09/05	2,680	2,620	2,680	2,625	(2.81)	40	1M	3B
1404/09/04	2,700	2,653	2,749	2,701	1.12	40	2M	6B
1404/09/02	2,680	2,630	2,720	2,671	(1.48)	45	700K	2B
1404/09/01	2,740	2,700	2,740	2,711	1.73	23	509K	1B
1404/08/28	2,629	2,629	2,700	2,665	(1.52)	31	474K	1B
1404/08/27	2,691	2,691	2,779	2,706	(2.45)	28	764K	2B
1404/08/26	2,709	2,675	2,790	2,774	2.40	73	2M	5B
1404/08/25	2,638	2,638	2,717	2,709	2.69	46	1M	3B
1404/08/24	2,685	2,601	2,685	2,638	1.07	33	467K	1B
1404/08/21	2,606	2,604	2,735	2,610	(2.76)	41	2M	4B
1404/08/20	2,691	2,683	2,700	2,684	(2.93)	36	1M	4B
1404/08/19	2,765	2,765	2,767	2,765	(2.98)	45	2M	6B
1404/08/18	2,888	2,835	2,888	2,850	(2.46)	39	723K	2B
1404/08/17	2,760	2,760	2,927	2,922	2.81	99	3M	10B
1404/08/14	2,806	2,779	2,806	2,842	(0.77)	47	1M	3B
1404/08/13	2,808	2,806	2,808	2,864	(0.97)	41	2M	4B
1404/08/12	2,891	2,891	2,930	2,892	(2.95)	141	6M	18B
1404/08/11	2,980	2,941	3,099	2,980	(1.68)	83	3M	9B
1404/08/10	3,090	3,001	3,091	3,031	1.00	73	2M	6B
1404/08/07	3,048	2,969	3,049	3,001	1.35	96	6M	19B
1404/08/06	2,964	2,893	2,969	2,961	2.71	87	3M	9B
1404/08/05	2,867	2,850	2,888	2,883	2.82	116	5M	16B
1404/08/04	2,818	2,735	2,839	2,804	0.68	54	1M	4B
1404/08/03	2,700	2,700	2,839	2,785	1.02	75	2M	6B
1404/07/30	2,636	2,636	2,770	2,757	2.49	99	4M	12B
1404/07/29	2,600	2,600	2,750	2,690	0.75	105	3M	7B
1404/07/28	2,690	2,635	2,758	2,670	(1.58)	60	2M	5B
1404/07/27	2,842	2,680	2,843	2,713	(1.77)	67	2M	6B
1404/07/26	2,776	2,642	2,776	2,762	2.45	83	2M	6B
1404/07/23	2,652	2,651	2,660	2,696	(1.32)	49	2M	4B
1404/07/22	2,843	2,680	2,844	2,732	(1.09)	87	2M	6B
1404/07/21	2,750	2,730	2,765	2,762	2.87	76	4M	11B
1404/07/20	2,571	2,571	2,700	2,685	2.40	143	9M	24B
1404/07/19	2,600	2,600	2,684	2,622	0.04	44	1M	3B
1404/07/16	2,584	2,571	2,611	2,621	(1.09)	73	3M	8B
1404/07/15	2,606	2,600	2,656	2,650	(1.12)	99	3M	8B
1404/07/14	2,631	2,625	2,660	2,680	(0.96)	84	2M	6B
1404/07/13	2,694	2,630	2,760	2,706	(0.04)	51	1M	3B
1404/07/12	2,631	2,631	2,760	2,707	(0.18)	103	3M	7B
1404/07/09	2,659	2,659	2,700	2,712	(1.06)	66	2M	7B
1404/07/08	2,802	2,712	2,806	2,741	(1.93)	100	5M	14B
1404/07/07	2,740	2,740	2,800	2,795	2.80	228	23M	63B
1404/07/06	2,695	2,695	2,861	2,719	(2.12)	271	13M	34B
1404/07/05	2,778	2,778	2,778	2,778	(4.99)	8	275K	765M
1404/06/31	2,840	2,840	2,840	2,924	(0.1)	4	200K	568M
1404/06/30	2,840	2,840	2,840	2,927	0.0	1	18K	51M
1404/06/26	2,927	2,927	2,927	2,927	(5.0)	6	112K	329M
1404/06/25	2,989	2,989	2,989	3,081	0.0	1	21K	62M
1404/06/24	2,990	2,990	2,990	3,081	(0.03)	4	57K	170M
1404/06/23	2,995	2,995	2,995	3,082	(0.16)	4	325K	975M
1404/06/18	2,998	2,998	2,998	3,087	(0.1)	6	239K	718M
1404/06/17	3,029	3,029	3,029	3,090	(1.02)	25	2M	7B
1404/06/15	3,030	3,030	3,030	3,122	(0.03)	4	54K	162M
1404/06/12	3,031	3,031	3,031	3,123	(0.03)	3	56K	171M
1404/06/11	3,032	3,032	3,032	3,124	(0.03)	7	70K	214M
1404/06/09	3,125	3,125	3,125	3,125	(4.99)	1	16K	50M
1404/06/04	3,192	3,192	3,192	3,289	(0.03)	1	37K	120M
1404/06/03	3,194	3,194	3,194	3,290	(0.06)	5	103K	329M
1404/05/29	3,292	3,292	3,292	3,292	(4.99)	5	96K	317M
1404/05/26	3,363	3,363	3,363	3,465	(0.03)	2	30K	100M
1404/05/12	3,363	3,363	3,363	3,466	0.0	2	17K	58M
1404/05/11	3,298	3,298	3,298	3,466	(0.14)	7	171K	565M
1404/05/06	3,368	3,368	3,368	3,471	(0.03)	5	45K	152M
1404/05/05	3,369	3,369	3,369	3,472	(0.03)	4	65K	219M
1404/05/04	3,370	3,370	3,370	3,473	(0.03)	6	83K	279M
1404/05/01	3,382	3,382	3,383	3,474	(0.34)	17	656K	2B
1404/04/31	3,496	3,392	3,600	3,486	(0.29)	109	3M	11B
1404/04/30	3,456	3,456	3,664	3,496	(1.85)	178	8M	27B
1404/04/29	3,457	3,457	3,457	3,562	(0.03)	4	60K	206M
1404/04/28	3,457	3,457	3,457	3,563	0.0	2	17K	57M
1404/04/24	3,392	3,392	3,392	3,563	(0.2)	12	227K	771M
1404/04/21	3,465	3,465	3,465	3,570	(0.06)	3	81K	280M
1404/04/17	3,467	3,467	3,467	3,572	(0.06)	5	88K	305M
1404/04/16	3,436	3,436	3,649	3,574	(1.16)	30	1M	4B
1404/04/11	3,508	3,508	3,508	3,616	0.0	1	21K	74M
1404/03/21	3,515	3,515	3,524	3,616	(0.19)	29	383K	1B
1404/03/20	3,521	3,521	3,521	3,623	(0.17)	16	286K	1B
1404/03/19	3,531	3,531	3,535	3,629	(0.3)	35	556K	2B
1404/03/18	3,535	3,535	3,699	3,640	(0.11)	39	322K	1B
1404/03/17	3,659	3,542	3,659	3,644	(0.19)	21	366K	1B
1404/03/13	3,567	3,562	3,662	3,651	(0.44)	49	894K	3B
1404/03/12	3,586	3,586	3,717	3,667	(0.05)	44	756K	3B
1404/03/11	3,616	3,584	3,670	3,669	(0.68)	86	2M	6B
1404/03/10	3,621	3,621	3,679	3,694	(0.19)	34	566K	2B
1404/03/07	3,660	3,600	3,774	3,701	(0.22)	52	991K	4B
1404/03/06	3,760	3,700	3,761	3,709	1.56	97	3M	11B
1404/03/05	3,578	3,578	3,618	3,652	(0.98)	78	2M	6B
1404/03/04	3,689	3,688	3,750	3,688	(3.0)	142	10M	35B
1404/03/03	3,731	3,731	3,845	3,802	(1.14)	109	3M	13B
1404/02/31	3,753	3,753	3,753	3,846	(0.59)	35	1M	4B
1404/02/30	3,768	3,768	3,768	3,869	(0.39)	12	655K	2B
1404/02/29	3,776	3,776	3,777	3,884	(0.21)	22	328K	1B
1404/02/28	3,943	3,789	3,943	3,892	(0.36)	48	704K	3B
1404/02/27	4,068	3,832	4,068	3,906	(1.11)	225	12M	47B
1404/02/24	4,041	4,041	4,041	3,950	0.66	36	1M	5B
1404/02/23	4,032	4,032	4,032	3,924	0.23	21	420K	2B
1404/02/22	3,976	3,976	3,976	3,915	1.40	49	3M	10B
1404/02/21	3,870	3,870	3,870	3,861	2.74	74	5M	19B
1404/02/20	3,811	3,800	3,811	3,758	1.57	63	3M	11B
1404/02/17	3,780	3,780	3,780	3,700	0.82	52	2M	6B
1404/02/16	3,720	3,670	3,720	3,670	1.61	61	3M	11B
1404/02/15	3,642	3,630	3,687	3,612	0.89	88	2M	8B
1404/02/14	3,490	3,489	3,654	3,580	(0.08)	51	675K	2B
1404/02/13	3,490	3,490	3,610	3,583	(0.22)	35	705K	2B
1404/02/10	3,560	3,560	3,655	3,591	0.25	85	2M	6B
1404/02/09	3,511	3,511	3,640	3,582	0.08	54	2M	6B
1404/02/08	3,670	3,515	3,670	3,579	0.03	64	2M	6B
1404/02/07	3,647	3,526	3,650	3,578	(1.57)	127	4M	13B
1404/02/06	3,565	3,564	3,568	3,635	(1.06)	48	2M	7B
1404/02/03	3,592	3,592	3,600	3,674	(0.78)	57	1M	5B
1404/02/02	3,743	3,631	3,743	3,703	(1.07)	82	2M	8B
1404/02/01	3,740	3,640	3,838	3,743	(0.24)	386	11M	42B
1404/01/31	3,766	3,682	3,810	3,752	(0.92)	215	4M	16B
1404/01/30	3,766	3,766	3,869	3,787	(2.45)	141	4M	16B
1404/01/27	3,767	3,767	3,767	3,882	(0.03)	3	57K	215M
1404/01/26	3,770	3,770	3,770	3,883	(0.08)	1	120K	452M
1404/01/25	3,796	3,796	3,797	3,886	(0.69)	64	1M	4B
1404/01/24	4,000	3,817	4,053	3,913	(0.56)	163	3M	11B
1404/01/23	3,822	3,822	3,822	3,935	(0.13)	13	198K	756M
1404/01/20	4,000	3,824	4,000	3,940	(0.05)	10	119K	459M
1404/01/19	3,871	3,871	3,990	3,942	(1.2)	102	2M	8B
1404/01/18	3,872	3,872	3,872	3,990	(0.03)	3	48K	188M
1404/01/17	3,873	3,873	3,873	3,991	(0.03)	2	33K	128M
1404/01/16	3,880	3,880	4,020	3,992	(0.2)	26	359K	1B
1404/01/10	4,000	4,000	4,050	4,000	(2.98)	106	6M	24B
1404/01/09	4,000	4,000	4,000	4,123	0.0	1	13K	52M
1404/01/05	4,000	4,000	4,000	4,123	0.0	1	14K	56M
1403/12/27	4,123	4,123	4,123	4,123	(2.99)	13	482K	2B
1403/12/20	4,047	4,047	4,047	4,250	(0.21)	11	201K	815M
1403/12/15	4,132	4,132	4,132	4,259	0.0	1	1K	5M
1403/12/13	4,132	4,132	4,132	4,259	0.0	1	15K	62M
1403/12/12	4,057	4,057	4,057	4,259	(0.26)	14	238K	965M
1403/12/11	4,142	4,142	4,142	4,270	0.0	1	16K	66M
1403/12/07	4,144	4,144	4,144	4,270	(0.05)	3	63K	261M
1403/12/06	4,147	4,147	4,147	4,272	(0.07)	9	117K	485M
1403/11/30	4,147	4,147	4,147	4,275	0.0	1	12K	50M
1403/11/27	4,153	4,153	4,153	4,275	(0.14)	2	212K	883M
1403/11/21	4,080	4,080	4,080	4,281	(0.3)	13	276K	1B
1403/11/17	4,166	4,166	4,166	4,294	0.0	1	13K	54M
1403/11/16	4,169	4,169	4,169	4,294	(0.07)	8	111K	461M
1403/11/15	4,170	4,170	4,170	4,297	(0.02)	3	39K	163M
1403/11/14	4,173	4,173	4,173	4,298	(0.09)	8	139K	579M
1403/11/13	4,177	4,177	4,177	4,302	(0.09)	2	148K	617M
1403/11/10	4,180	4,179	4,180	4,306	(0.05)	8	81K	341M
1403/11/08	4,407	4,151	4,407	4,308	0.68	85	2M	8B
1403/11/07	4,364	4,330	4,364	4,279	0.99	75	2M	7B
1403/11/06	4,317	4,205	4,319	4,237	1.03	75	2M	8B
1403/11/03	4,301	4,301	4,301	4,194	0.43	39	686K	3B
1403/11/02	4,283	4,283	4,283	4,176	0.41	40	681K	3B
1403/11/01	4,130	4,130	4,195	4,159	2.11	95	8M	34B
1403/10/30	3,956	3,956	4,130	4,073	(0.1)	48	673K	3B
1403/10/29	4,012	4,012	4,199	4,077	(1.43)	63	2M	10B
1403/10/26	4,036	4,034	4,040	4,136	(0.53)	59	839K	3B
1403/10/24	4,070	4,070	4,105	4,158	(0.88)	66	1M	6B
1403/10/23	4,077	4,077	4,078	4,195	(0.19)	41	316K	1B
1403/10/22	4,340	4,088	4,340	4,203	(0.26)	70	928K	4B
1403/10/19	4,200	4,200	4,318	4,214	0.50	96	1M	6B
1403/10/18	4,090	4,090	4,285	4,193	0.62	109	2M	8B
1403/10/17	4,180	4,064	4,180	4,167	(0.53)	83	985K	4B
1403/10/16	4,081	4,076	4,230	4,189	(0.31)	48	532K	2B
1403/10/15	4,076	4,076	4,300	4,202	0.02	66	1M	5B
1403/10/12	4,095	4,095	4,095	4,201	(0.47)	39	735K	3B
1403/10/11	4,099	4,099	4,270	4,221	(0.09)	59	546K	2B
1403/10/10	4,133	4,133	4,140	4,225	(0.82)	63	1M	5B
1403/10/09	4,176	4,175	4,190	4,260	(1.02)	78	2M	7B
1403/10/08	4,263	4,263	4,498	4,304	(2.05)	110	3M	14B
1403/10/05	4,356	4,356	4,356	4,394	(2.14)	66	3M	14B
1403/10/04	4,366	4,366	4,366	4,490	(0.24)	21	355K	2B
1403/10/03	4,367	4,367	4,367	4,501	(0.02)	4	36K	158M
1403/10/02	4,370	4,370	4,370	4,502	(0.07)	12	98K	427M
1403/10/01	4,429	4,429	4,564	4,505	(1.31)	122	2M	10B
1403/09/28	4,433	4,433	4,433	4,565	(0.11)	5	164K	726M
1403/09/27	4,433	4,433	4,433	4,570	0.0	1	11K	50M
1403/09/26	4,458	4,458	4,458	4,570	(0.54)	34	795K	4B
1403/09/25	4,478	4,476	4,709	4,595	(0.41)	96	3M	13B
1403/09/24	4,439	4,439	4,710	4,614	0.90	113	2M	9B
1403/09/21	4,700	4,531	4,700	4,573	(2.1)	94	4M	18B
1403/09/20	4,780	4,520	4,798	4,671	0.26	75	1M	7B
1403/09/19	4,650	4,650	4,706	4,659	1.97	77	3M	14B
1403/09/18	4,439	4,439	4,572	4,569	2.93	119	6M	27B
1403/09/17	4,450	4,310	4,476	4,439	2.14	119	4M	19B
1403/09/14	4,200	4,200	4,418	4,346	1.31	167	6M	26B
1403/09/13	4,400	4,260	4,400	4,290	0.16	64	2M	9B
1403/09/12	4,160	4,160	4,313	4,283	2.27	85	4M	17B
1403/09/11	4,027	4,027	4,267	4,188	1.09	72	2M	9B
1403/09/10	4,097	4,097	4,185	4,143	(0.12)	76	2M	7B
1403/09/07	4,158	4,100	4,288	4,148	(1.36)	122	5M	19B
1403/09/06	4,281	4,123	4,290	4,205	(0.92)	114	4M	19B
1403/09/05	4,346	4,200	4,346	4,244	0.57	135	3M	15B
1403/09/04	4,270	4,150	4,270	4,220	1.78	96	3M	15B
1403/09/03	4,090	4,050	4,171	4,146	2.37	101	5M	20B
1403/08/30	4,180	3,957	4,180	4,050	(0.71)	65	2M	8B
1403/08/29	4,121	4,000	4,121	4,079	1.95	95	4M	15B
1403/08/28	4,039	4,001	4,039	4,001	2.01	94	4M	17B
1403/08/27	3,922	3,850	3,922	3,922	2.99	144	9M	35B
1403/08/26	3,843	3,770	3,843	3,808	2.04	90	4M	16B
1403/08/23	3,776	3,730	3,777	3,732	1.77	101	4M	14B
1403/08/22	3,780	3,662	3,780	3,667	(2.86)	131	7M	24B
1403/08/21	3,780	3,660	3,860	3,775	0.72	186	6M	24B
1403/08/20	3,755	3,705	3,865	3,748	(0.19)	172	7M	27B
1403/08/19	3,790	3,732	3,790	3,755	2.04	146	4M	15B
1403/08/16	3,685	3,604	3,687	3,680	2.79	171	7M	24B
1403/08/15	3,580	3,570	3,580	3,580	2.99	114	7M	24B
1403/08/14	3,416	3,416	3,550	3,476	0.84	68	2M	7B
1403/08/13	3,490	3,298	3,498	3,447	1.47	192	5M	18B
1403/08/12	3,451	3,451	3,451	3,397	1.37	66	3M	10B
1403/08/09	3,388	3,387	3,388	3,351	1.85	76	4M	13B
1403/08/08	3,222	3,145	3,337	3,290	1.54	182	9M	29B
1403/08/07	3,325	3,140	3,330	3,240	0.09	116	4M	12B
1403/08/06	3,110	3,110	3,280	3,237	1.41	150	7M	23B
1403/08/05	3,127	3,127	3,317	3,192	(0.96)	144	5M	16B
1403/08/01	3,128	3,128	3,128	3,223	(0.03)	2	49K	152M
1403/07/23	3,296	3,191	3,296	3,224	(1.98)	87	4M	13B
1403/07/22	3,381	3,186	3,381	3,289	0.18	74	2M	6B
1403/07/21	3,339	3,320	3,343	3,283	1.14	82	2M	8B
1403/07/18	3,215	3,215	3,275	3,246	0.09	99	2M	8B
1403/07/17	3,232	3,231	3,284	3,243	(0.61)	154	7M	22B
1403/07/16	3,254	3,254	3,310	3,263	(0.7)	96	4M	15B
1403/07/15	3,260	3,259	3,267	3,286	(0.15)	35	949K	3B
1403/07/14	3,258	3,258	3,322	3,291	0.03	354	17M	56B
1403/07/11	3,258	3,258	3,258	3,290	0.0	2	38K	125M
1403/07/10	3,258	3,258	3,258	3,290	0.0	1	37K	120M
1403/06/28	3,280	3,230	3,293	3,290	2.88	135	6M	19B
1403/06/27	3,251	3,143	3,337	3,198	(1.3)	1,072	47M	149B
1403/06/26	3,220	3,216	3,315	3,240	(2.26)	187	6M	18B
1403/06/25	3,486	3,290	3,487	3,315	(2.24)	443	18M	60B
1403/06/24	3,373	3,373	3,539	3,391	(2.47)	598	20M	68B
1403/06/21	3,477	3,477	3,477	3,477	(2.99)	3	80K	276M
1403/06/20	3,584	3,584	3,584	3,584	(2.98)	3	43K	154M
1403/06/18	3,694	3,694	3,694	3,694	(2.99)	3	58K	214M
1403/06/13	3,808	3,808	3,808	3,808	(1.98)	1	57K	219M
1403/06/11	3,885	3,885	3,885	3,885	(1.99)	1	40K	155M
1403/06/10	3,964	3,964	3,964	3,964	(1.98)	5	68K	268M
1403/06/07	4,044	4,044	4,044	4,044	(1.99)	1	148K	598M
1403/06/06	4,044	4,044	4,044	4,126	0.0	1	1	4K
1403/06/05	4,044	4,044	4,044	4,126	0.0	1	13K	51M
1403/06/03	4,044	4,044	4,044	4,126	0.0	1	1	4K
1403/05/31	4,044	4,044	4,044	4,126	0.0	1	1	4K
1403/05/30	4,044	4,044	4,044	4,126	0.0	1	1	4K
1403/05/29	4,044	4,044	4,044	4,126	0.0	1	12K	49M
1403/05/28	4,044	4,044	4,044	4,126	0.0	1	1	4K
1403/05/27	4,044	4,044	4,044	4,126	0.0	1	1	4K
1403/05/24	4,085	4,085	4,085	4,126	0.0	2	12K	50M
1403/05/23	4,085	4,085	4,085	4,126	0.0	2	13K	52M
1403/05/13	4,008	4,008	4,008	4,126	(0.12)	1	199K	797M
1403/05/09	4,009	4,009	4,009	4,131	(0.02)	3	45K	180M
1403/05/06	4,015	4,014	4,015	4,132	(0.14)	7	233K	934M
1403/04/27	4,187	3,949	4,193	4,143	1.77	227	5M	22B
1403/04/24	4,139	4,139	4,139	4,071	1.29	116	2M	9B
1403/04/23	3,881	3,881	4,121	4,019	0.45	548	24M	96B
1403/04/20	3,964	3,964	4,020	4,001	(2.08)	107	3M	12B
1403/04/19	4,074	4,074	4,325	4,086	(2.71)	1,050	50M	204B
1403/04/18	4,200	4,200	4,200	4,200	(2.98)	6	228K	958M
1403/04/17	4,329	4,329	4,329	4,329	(2.98)	5	229K	993M
1403/04/16	4,462	4,462	4,462	4,462	(2.98)	16	227K	1B
1403/04/06	4,599	4,599	4,599	4,599	(1.98)	4	109K	499M
1403/03/23	4,599	4,599	4,599	4,692	0.0	1	11K	51M
1403/03/21	4,599	4,599	4,599	4,692	0.0	1	11K	51M
1403/03/08	4,601	4,601	4,601	4,692	(0.04)	4	91K	417M
1403/03/07	4,603	4,603	4,603	4,694	(0.04)	1	95K	438M
1403/03/05	4,604	4,604	4,604	4,696	(0.02)	3	53K	243M
1403/03/01	4,605	4,605	4,605	4,697	(0.02)	1	52K	239M
1403/02/30	4,466	4,466	4,466	4,698	(0.06)	4	57K	253M
1403/02/29	4,564	4,564	4,564	4,701	(0.09)	4	109K	496M
1403/02/26	4,566	4,566	4,566	4,705	(0.04)	7	73K	333M
1403/02/25	4,570	4,570	4,570	4,707	(0.08)	7	118K	538M
1403/02/24	4,573	4,573	4,573	4,711	(0.06)	7	93K	425M
1403/02/23	4,578	4,578	4,578	4,714	(0.11)	10	153K	702M
1403/02/22	4,800	4,524	4,802	4,719	1.20	644	15M	72B
1403/02/19	4,663	4,600	4,666	4,663	2.91	471	15M	70B
1403/02/18	4,480	4,300	4,550	4,531	2.56	620	16M	72B
1403/02/17	4,427	4,250	4,427	4,418	2.77	1,030	41M	183B
1403/02/16	4,324	4,324	4,324	4,299	2.38	127	4M	17B
1403/02/12	4,199	4,199	4,199	4,199	2.99	123	6M	25B
1403/02/11	4,103	4,100	4,103	4,077	2.33	133	4M	17B
1403/02/10	3,969	3,902	4,021	3,984	2.05	183	5M	19B
1403/02/09	3,911	3,822	3,911	3,904	2.79	343	14M	53B
1403/02/08	3,889	3,889	3,889	3,798	0.58	35	1M	4B
1403/02/05	3,866	3,866	3,866	3,776	0.59	65	1M	4B
1403/02/04	3,781	3,781	3,781	3,754	2.26	141	4M	17B
1403/02/03	3,679	3,679	3,679	3,671	2.77	180	5M	20B
1403/02/02	3,580	3,372	3,580	3,572	2.76	247	13M	47B
1403/02/01	3,476	3,476	3,476	3,476	2.99	122	6M	21B
1403/01/29	3,401	3,401	3,401	3,375	0.21	34	1M	4B
1403/01/28	3,395	3,395	3,395	3,368	0.18	51	1M	4B
1403/01/27	3,392	3,392	3,392	3,362	0.09	25	497K	2B
1403/01/26	3,329	3,329	3,395	3,359	(0.09)	319	16M	52B
1403/01/25	3,310	3,286	3,384	3,362	2.31	702	33M	112B
1403/01/21	3,286	3,268	3,286	3,286	2.98	274	17M	55B
1403/01/20	3,267	3,267	3,267	3,191	0.60	54	1M	4B
1403/01/19	3,244	3,190	3,244	3,172	0.70	61	2M	5B
1402/12/22	87,550	84,700	88,000	85,950	(1.55)	151	185K	16B
1402/12/21	85,600	85,500	88,100	87,300	(0.91)	92	109K	9B
1402/12/20	88,500	85,750	89,000	88,100	(0.28)	38	28K	2B
1402/12/16	89,850	87,300	89,900	88,350	1.20	137	133K	12B
1402/12/15	88,100	87,300	88,250	87,300	1.87	100	151K	13B
1402/12/14	83,000	82,050	86,950	85,700	1.48	169	218K	19B
1402/12/13	87,000	84,100	87,000	84,450	(2.54)	163	233K	20B
1402/12/12	89,500	86,600	89,500	86,650	(2.91)	226	474K	41B
1402/12/09	88,050	85,000	90,150	89,250	1.94	321	245K	22B
1402/12/08	87,550	86,950	87,550	87,550	3.00	480	607K	53B
1402/12/07	86,950	86,950	86,950	85,000	0.65	58	51K	4B
1402/12/05	86,800	86,800	86,800	84,450	0.18	24	15K	1B
1402/11/30	84,450	84,450	84,450	84,300	2.80	111	236K	20B
1402/11/29	80,000	80,000	82,150	82,000	2.76	101	284K	23B
1402/11/28	80,700	79,300	81,650	79,800	0.63	87	75K	6B
1402/11/25	80,600	79,200	80,600	79,300	1.28	132	123K	10B
1402/11/24	80,250	78,050	80,250	78,300	0.32	57	48K	4B
1402/11/23	80,150	76,850	80,150	78,050	0.13	40	42K	3B
1402/11/21	75,000	75,000	79,400	77,950	1.10	110	111K	9B
1402/11/18	75,200	75,100	78,050	77,100	(0.39)	43	76K	6B
1402/11/17	78,300	77,300	78,300	77,400	0.0	32	30K	2B
1402/11/16	78,400	75,200	78,400	77,400	(0.06)	48	65K	5B
1402/11/15	78,500	75,300	78,500	77,450	0.06	27	37K	3B
1402/11/14	75,800	75,800	79,800	77,400	(0.83)	72	104K	8B
1402/11/11	77,300	77,250	79,000	78,050	(1.95)	83	164K	13B
1402/11/10	77,700	77,600	80,650	79,600	(0.44)	73	47K	4B
1402/11/09	77,850	77,850	79,800	79,950	(0.25)	34	27K	2B
1402/11/08	78,000	78,000	81,350	80,150	0.0	34	18K	1B
1402/11/07	80,500	78,550	81,900	80,150	0.0	87	43K	3B
1402/11/04	78,000	78,000	80,200	80,150	(0.19)	40	34K	3B
1402/11/03	81,700	78,600	81,700	80,300	(0.86)	53	74K	6B
1402/11/02	80,000	79,950	81,800	81,000	(1.7)	107	140K	11B
1402/11/01	80,850	80,850	81,050	82,400	(1.14)	57	94K	8B
1402/10/30	83,800	81,200	84,500	83,350	(0.36)	87	85K	7B
1402/10/27	83,150	80,600	83,750	83,650	2.83	171	328K	27B
1402/10/26	78,100	78,100	82,150	81,350	1.94	152	227K	19B
1402/10/25	77,650	77,650	81,700	79,800	(0.06)	72	43K	3B
1402/10/24	81,750	78,000	81,750	79,850	(0.44)	68	61K	5B
1402/10/23	83,200	78,500	83,200	80,200	(0.87)	91	106K	8B
1402/10/20	82,000	80,500	82,750	80,900	0.68	67	71K	6B
1402/10/19	78,950	78,950	83,000	80,350	(1.23)	174	259K	21B
1402/10/18	81,700	80,550	83,000	81,350	(1.99)	133	193K	16B
1402/10/17	82,900	81,500	83,900	83,000	0.12	104	95K	8B
1402/10/16	82,150	81,950	82,950	82,900	2.92	184	258K	21B
1402/10/13	76,850	76,850	81,100	80,550	2.29	128	2M	159B
1402/10/12	79,450	78,700	79,450	78,750	(2.9)	203	253K	20B
1402/10/11	83,300	81,000	83,300	81,100	(2.87)	182	316K	26B
1402/10/10	84,800	82,600	84,800	83,500	1.27	213	234K	20B
1402/10/09	82,550	81,000	82,550	82,450	2.87	321	427K	35B
1402/10/06	80,150	79,000	80,150	80,150	2.95	425	2M	121B
1402/10/05	78,900	78,900	78,900	77,850	1.57	60	143K	11B
1402/10/04	78,100	78,100	78,100	76,650	1.05	52	94K	7B
1402/10/03	77,000	77,000	77,000	75,850	1.40	35	134K	10B
1402/10/02	75,150	75,150	75,150	74,800	2.47	51	227K	17B
1402/09/29	71,100	71,100	74,900	73,000	(0.07)	105	104K	8B
1402/09/28	73,700	71,450	73,700	73,050	(0.34)	73	54K	4B
1402/09/27	74,000	72,200	74,000	73,300	(0.2)	100	78K	6B
1402/09/25	74,000	71,650	74,000	73,450	(0.54)	97	82K	6B
1402/09/22	74,000	72,900	74,900	73,850	0.0	36	19K	1B
1402/09/21	74,250	72,050	75,750	73,850	0.14	125	77K	6B
1402/09/20	73,750	73,150	74,250	73,750	2.29	206	222K	16B
1402/09/19	71,000	70,500	72,150	72,100	2.93	157	459K	33B
1402/09/18	68,600	68,600	71,000	70,050	0.29	118	116K	8B
1402/09/15	69,200	69,000	70,750	69,850	0.07	76	93K	7B
1402/09/14	71,500	68,700	71,500	69,800	(0.43)	123	168K	12B
1402/09/13	68,650	68,600	71,200	70,100	0.0	131	129K	9B
1402/09/12	70,000	68,550	70,750	70,100	(0.36)	95	107K	7B
1402/09/11	71,800	68,850	71,800	70,350	0.86	88	217K	15B
1402/09/08	68,500	68,500	71,700	69,750	0.14	83	80K	6B
1402/09/07	67,800	67,700	71,450	69,650	0.36	124	111K	8B
1402/09/06	68,000	68,000	69,900	69,400	(0.07)	41	27K	2B
1402/08/30	67,850	67,850	69,050	69,450	(0.29)	48	49K	3B
1402/08/29	68,250	68,000	69,850	69,650	(0.64)	77	73K	5B
1402/08/28	68,400	68,400	71,000	70,100	(0.36)	96	76K	5B
1402/08/27	68,950	68,950	70,850	70,350	(0.28)	71	55K	4B
1402/08/24	71,000	69,050	72,000	70,550	(0.56)	82	84K	6B
1402/08/23	70,500	70,350	72,450	70,950	(2.14)	150	223K	16B
1402/08/22	72,000	71,400	74,000	72,500	(1.49)	132	157K	11B
1402/08/21	75,750	71,850	76,000	73,600	(0.61)	89	95K	7B
1402/08/20	75,600	72,500	75,750	74,050	0.68	116	123K	9B
1402/08/17	74,150	73,100	74,600	73,550	1.52	79	144K	11B
1402/08/16	72,100	71,250	73,350	72,450	1.68	108	187K	14B
1402/08/15	73,000	70,100	73,000	71,250	(0.35)	62	73K	5B
1402/08/14	73,500	70,000	73,500	71,500	(0.14)	98	106K	8B
1402/08/13	72,750	70,000	72,900	71,600	(0.76)	104	113K	8B
1402/08/10	70,500	70,500	70,550	72,150	(0.69)	36	59K	4B
1402/08/09	71,750	71,450	71,750	72,650	(1.36)	74	124K	9B
1402/08/08	72,200	71,850	74,700	73,650	(0.27)	50	50K	4B
1402/08/07	72,750	72,750	75,900	73,850	(1.47)	56	139K	10B
1402/08/06	73,500	73,450	73,500	74,950	(0.99)	24	91K	7B
1402/08/03	73,600	73,600	76,000	75,700	(0.13)	31	26K	2B
1402/08/02	77,000	74,300	77,000	75,800	(0.98)	76	87K	6B
1402/08/01	76,450	76,250	77,950	76,550	(2.61)	124	229K	17B
1402/07/30	78,250	76,300	80,500	78,600	0.51	167	171K	13B
1402/07/29	75,050	75,050	79,600	78,200	1.16	126	171K	13B
1402/07/26	77,350	77,300	77,900	77,300	(2.95)	104	249K	19B
1402/07/25	80,750	77,850	82,550	79,650	(0.75)	90	119K	9B
1402/07/24	77,900	76,850	80,750	80,250	2.36	246	437K	35B
1402/07/23	78,800	78,400	79,950	78,400	(2.97)	120	379K	30B
1402/07/22	82,550	80,100	82,550	80,800	(2.12)	82	186K	15B
1402/07/19	82,300	80,700	83,550	82,550	1.73	160	187K	15B
1402/07/18	80,700	80,550	85,000	81,150	(2.23)	221	434K	35B
1402/07/17	83,200	82,900	85,200	83,000	(2.87)	119	255K	21B
1402/07/16	85,450	85,450	88,700	85,450	(2.95)	84	528K	45B
1402/07/15	91,000	87,950	91,000	88,050	(2.87)	196	514K	45B
1402/07/12	90,650	90,200	90,650	90,650	2.95	202	921K	83B
1402/07/09	90,000	87,050	92,200	88,050	(1.84)	198	472K	42B
1402/07/08	87,400	87,400	92,750	89,700	(0.39)	219	263K	24B
1402/07/05	93,000	89,450	93,000	90,050	(2.33)	441	883K	79B
1402/07/04	92,200	91,500	92,200	92,200	2.96	147	647K	60B
1402/07/03	89,550	89,550	89,550	89,550	2.99	120	290K	26B
1402/07/01	87,000	85,500	87,050	86,950	2.84	144	311K	27B
1402/06/29	82,750	82,700	84,550	84,550	2.98	196	474K	40B
1402/06/28	79,000	79,000	82,250	82,100	2.75	194	486K	40B
1402/06/27	82,200	79,550	82,350	79,900	(2.56)	167	255K	20B
1402/06/26	81,250	81,200	83,550	82,000	1.05	173	172K	14B
1402/06/22	80,200	80,200	81,150	81,150	2.98	150	298K	24B
1402/06/21	75,800	75,800	79,800	78,800	1.68	143	140K	11B
1402/06/20	78,400	77,100	79,550	77,500	(2.45)	172	310K	24B
1402/06/19	82,200	79,250	82,200	79,450	(2.69)	170	291K	23B
1402/06/18	83,400	79,900	84,450	81,650	(0.85)	180	189K	15B
1402/06/14	84,650	81,150	84,650	82,350	0.18	114	101K	8B
1402/06/13	82,600	81,650	84,500	82,200	(2.32)	222	279K	23B
1402/06/12	86,000	82,550	87,400	84,150	(1.12)	261	389K	33B
1402/06/11	88,400	84,900	88,400	85,100	(2.74)	262	482K	41B
1402/06/08	86,250	84,800	88,250	87,500	2.10	275	488K	43B
1402/06/07	85,000	83,600	86,250	85,700	2.33	232	261K	22B
1402/06/06	83,800	80,550	83,850	83,750	2.82	222	325K	27B
1402/06/05	81,700	79,250	84,100	81,450	(0.31)	292	463K	38B
1402/06/04	85,500	81,600	85,500	81,700	(2.85)	300	648K	53B
1402/06/01	88,350	83,300	88,350	84,100	(2.04)	257	393K	33B
1402/05/31	84,750	81,600	86,600	85,850	2.08	600	792K	68B
1402/05/30	84,950	80,200	84,950	84,100	1.94	560	1M	99B
1402/05/29	80,500	80,500	82,900	82,500	2.48	137	216K	18B
1402/05/28	83,400	79,150	83,400	80,500	(1.29)	559	1M	115B
1402/05/25	81,550	81,550	81,550	81,550	2.97	126	275K	22B
1402/05/24	79,500	79,500	79,500	79,200	2.59	116	238K	19B
1402/05/23	77,400	77,400	77,400	77,200	2.73	74	250K	19B
1402/05/22	76,300	76,300	76,300	75,150	1.42	95	132K	10B
1402/05/21	73,700	71,000	74,850	74,100	1.93	235	351K	26B
1402/05/18	69,000	69,000	72,750	72,700	2.90	149	265K	19B
1402/05/17	71,000	70,600	71,500	70,650	(2.89)	201	468K	33B
1402/05/16	72,000	71,650	74,850	72,750	(1.49)	185	241K	18B
1402/05/15	74,600	73,750	75,000	73,850	(2.83)	152	310K	23B
1402/05/14	76,700	72,400	76,700	76,000	2.01	289	440K	33B
1402/05/10	74,500	74,150	74,500	74,500	2.97	231	320K	24B
1402/05/09	72,950	68,750	72,950	72,350	2.12	234	292K	21B
1402/05/08	70,850	70,850	70,850	70,850	2.98	299	541K	38B
1402/05/07	68,000	68,000	70,000	68,800	1.18	68	125K	9B
1402/04/27	68,450	68,450	70,500	68,450	(2.98)	336	619K	42B
1402/04/26	70,550	70,550	71,600	70,550	(2.96)	39	123K	9B
1402/04/25	72,750	72,600	73,100	72,700	(2.81)	59	72K	5B
1402/04/24	74,300	73,950	78,000	74,800	(1.84)	144	192K	14B
1402/04/21	76,150	76,150	78,500	76,200	(2.93)	277	378K	29B
1402/04/20	78,500	78,500	78,500	78,500	(2.97)	215	229K	18B
1402/04/19	80,850	80,850	82,950	80,900	(2.94)	179	417K	34B
1402/04/18	83,700	78,900	83,700	83,350	2.52	635	1M	112B
1402/04/17	81,300	81,300	81,300	81,300	2.98	45	22K	2B
1402/04/14	76,050	76,050	80,750	78,950	0.70	352	598K	47B
1402/04/13	78,400	78,400	78,400	78,400	(2.97)	24	58K	5B
1402/04/12	80,800	80,800	80,800	80,800	(2.94)	111	160K	13B
1402/04/11	86,500	82,850	86,500	83,250	(2.52)	486	901K	75B
1402/04/10	85,400	85,000	85,400	85,400	2.95	286	653K	56B
1402/04/07	80,800	80,800	83,200	82,950	2.66	292	302K	25B
1402/04/06	80,900	79,000	80,900	80,800	2.86	598	764K	62B
1402/04/05	76,400	75,000	79,600	78,550	1.62	415	690K	54B
1402/04/04	77,650	74,150	77,650	77,300	2.52	731	962K	74B
1402/04/03	75,400	75,400	75,400	75,400	2.94	121	146K	11B
1402/03/31	73,250	73,250	73,250	73,250	2.95	79	234K	17B
1402/03/30	71,150	71,150	71,150	71,150	2.97	53	113K	8B
1402/03/29	69,100	69,100	69,100	69,100	2.98	67	183K	13B
1402/03/28	67,100	67,100	67,100	67,100	2.99	81	144K	10B
1402/03/27	62,350	62,350	66,050	65,150	1.56	187	292K	19B
1402/03/24	65,400	63,400	65,600	64,150	(1.84)	239	338K	22B
1402/03/23	64,500	63,400	66,800	65,350	0.62	161	168K	11B
1402/03/22	64,600	64,500	68,200	64,950	(2.26)	194	293K	19B
1402/03/21	66,400	66,400	68,400	66,450	(2.92)	167	257K	17B
1402/03/20	68,450	68,450	68,450	68,450	(2.98)	47	88K	6B
1402/03/17	72,100	70,350	72,400	70,550	(2.69)	254	333K	23B
1402/03/16	72,650	71,150	72,650	72,500	2.76	320	354K	26B
1402/03/13	70,650	68,800	70,650	70,550	2.84	173	215K	15B
1402/03/10	68,000	65,150	69,000	68,600	2.39	259	444K	30B
1402/03/09	65,300	65,300	67,050	67,000	2.92	205	426K	29B
1402/03/08	64,750	64,750	68,750	65,100	(2.47)	371	666K	43B
1402/03/07	66,750	66,750	66,750	66,750	(2.98)	35	69K	5B
1402/03/06	68,850	68,750	70,000	68,800	(2.89)	240	335K	23B
1402/03/03	70,750	70,300	72,450	70,850	(2.21)	248	281K	20B
1402/03/02	73,600	70,900	74,350	72,450	(0.55)	335	338K	24B
1402/03/01	72,700	72,000	73,600	72,850	1.89	235	220K	16B
1402/02/31	72,800	68,700	72,900	71,500	0.99	569	804K	58B
1402/02/30	68,050	68,050	71,100	70,800	2.53	507	664K	47B
1402/02/27	72,600	68,750	72,600	69,050	(2.54)	540	651K	45B
1402/02/25	70,700	70,700	72,550	70,850	(2.75)	902	2M	120B
1402/02/24	72,850	72,850	72,850	72,850	(3.0)	38	54K	4B
1402/02/23	75,100	75,100	75,100	75,100	(2.97)	8	15K	1B
1402/02/20	77,400	77,400	77,400	77,400	(2.95)	33	103K	8B
1402/02/19	79,750	79,750	79,750	79,750	(2.98)	32	106K	8B
1402/02/18	82,200	82,200	82,200	82,200	(2.95)	11	43K	4B
1402/02/17	86,700	84,100	87,900	84,700	(2.31)	139	225K	19B
1402/02/16	88,500	85,600	90,400	86,700	(1.7)	970	950K	82B
1402/02/13	88,200	87,900	88,200	88,200	2.98	299	353K	31B
1402/02/12	85,700	84,000	85,700	85,650	2.88	232	308K	26B
1402/02/11	83,000	81,600	84,000	83,250	2.02	439	632K	53B
1402/02/10	81,750	80,500	81,750	81,600	2.77	314	451K	37B
1402/02/09	75,850	75,850	80,450	79,400	1.60	1,263	2M	136B
1402/02/06	79,800	75,200	79,800	78,150	0.84	890	1M	112B
1402/02/05	77,500	77,250	77,500	77,500	2.99	246	744K	58B
1402/02/04	75,250	73,700	75,250	75,250	2.94	257	417K	31B
1402/01/30	73,200	72,100	73,200	73,100	2.81	236	646K	47B
1402/01/29	71,100	70,700	71,100	71,100	2.97	259	484K	34B
1402/01/28	67,100	67,050	71,150	69,050	(0.07)	1,105	2M	138B
1402/01/27	69,550	67,600	69,550	69,100	2.29	395	972K	67B
1402/01/26	67,550	67,550	67,550	67,550	2.97	69	267K	18B
1402/01/22	65,600	65,600	65,600	65,600	2.98	77	310K	20B
1402/01/21	63,700	63,000	63,700	63,700	2.99	424	843K	54B
1402/01/20	61,100	61,000	61,900	61,850	2.91	472	805K	50B
1402/01/19	60,000	60,000	60,100	60,100	3.00	315	996K	60B
1402/01/16	59,450	57,900	60,500	58,350	(2.18)	589	1M	61B
1402/01/15	58,400	58,400	60,750	59,650	(0.75)	312	361K	22B
1402/01/14	62,900	59,800	62,900	60,100	(2.44)	417	547K	33B
1402/01/09	62,100	61,000	62,150	61,600	2.07	283	263K	16B
1402/01/08	60,350	60,200	60,350	60,350	2.99	399	719K	43B
1402/01/07	57,900	57,250	58,750	58,600	2.72	249	389K	23B
1402/01/06	54,700	54,600	57,900	57,050	1.42	60	118K	7B
1402/01/05	56,250	56,150	57,400	56,250	(2.77)	263	319K	18B
1401/12/28	57,950	56,500	58,000	57,850	2.66	201	212K	12B
1401/12/27	53,550	53,550	56,400	56,350	2.83	72	105K	6B
1401/12/16	56,050	54,000	56,800	54,800	(0.81)	99	96K	5B
1401/12/15	56,450	54,000	56,450	55,250	0.18	140	219K	12B
1401/12/14	52,500	52,500	55,700	55,150	1.94	159	215K	12B
1401/12/13	54,500	54,100	54,500	54,100	(2.96)	46	76K	4B
1401/12/10	57,200	54,750	58,000	55,750	(1.15)	178	279K	16B
1401/12/09	56,350	56,250	56,400	56,400	2.92	152	205K	12B
1401/12/08	55,200	52,500	55,200	54,800	2.24	205	259K	14B
1401/12/07	53,600	53,500	53,600	53,600	2.98	112	167K	9B
1401/12/06	50,150	50,150	52,100	52,050	2.87	124	136K	7B
1401/12/03	51,000	50,500	51,000	50,600	(2.79)	114	132K	7B
1401/12/02	51,450	51,000	52,650	52,050	1.17	99	116K	6B
1401/12/01	50,000	50,000	51,600	51,450	2.69	166	173K	9B
1401/11/30	52,700	49,700	52,700	50,100	(2.15)	141	135K	7B
1401/11/26	50,000	49,000	51,950	51,200	1.49	194	280K	14B
1401/11/25	52,600	50,250	52,600	50,450	(2.61)	146	201K	10B
1401/11/24	53,100	51,250	53,100	51,800	(1.89)	221	230K	12B
1401/11/23	50,600	50,600	52,900	52,800	2.72	171	217K	11B
1401/11/19	50,150	50,150	51,550	51,400	2.70	137	149K	8B
1401/11/18	49,800	49,800	51,300	50,050	(2.44)	376	446K	22B
1401/11/17	51,300	51,300	51,300	51,300	(2.93)	24	25K	1B
1401/11/16	52,800	52,800	53,000	52,850	(2.85)	44	62K	3B
1401/11/12	54,650	54,350	54,650	54,400	(2.86)	53	99K	5B
1401/11/11	55,750	55,750	58,950	56,000	(2.52)	231	324K	18B
1401/11/10	57,450	57,450	57,450	57,450	(2.96)	33	63K	4B
1401/11/09	60,600	59,150	60,600	59,200	(2.87)	15	8K	488M
1401/11/08	61,000	60,950	61,550	60,950	(2.95)	219	427K	26B
1401/11/05	64,200	60,600	64,300	62,800	0.56	614	370K	23B
1401/11/04	62,800	61,500	62,850	62,450	2.29	422	330K	21B
1401/11/03	60,500	60,000	61,200	61,050	2.69	592	562K	34B
1401/11/02	61,650	58,500	61,700	59,450	(1.41)	494	352K	21B
1401/11/01	59,050	59,000	60,750	60,300	2.20	528	503K	30B
1401/10/28	60,300	58,650	60,300	59,000	(0.67)	428	259K	15B
1401/10/27	61,350	58,350	61,350	59,400	(1.25)	637	395K	23B
1401/10/26	61,200	59,800	61,200	60,150	0.84	611	603K	36B
1401/10/24	59,000	57,250	60,700	59,650	1.19	342	233K	14B
1401/10/21	59,200	58,650	60,100	58,950	(2.48)	706	510K	30B
1401/10/20	60,050	59,550	62,500	60,450	(1.47)	1,077	947K	57B
1401/10/19	62,750	59,350	62,750	61,350	0.66	598	450K	28B
1401/10/18	62,050	62,050	62,050	60,950	1.16	84	67K	4B
1401/10/17	60,400	60,200	60,400	60,250	2.73	142	157K	9B
1401/10/14	57,200	57,200	58,800	58,650	2.71	431	389K	23B
1401/10/13	57,100	56,100	57,200	57,100	2.79	412	432K	25B
1401/10/12	54,000	53,450	55,950	55,550	2.21	324	282K	16B
1401/10/11	54,250	54,100	56,450	54,350	(2.51)	326	230K	13B
1401/10/10	56,550	55,300	56,550	55,750	(2.19)	468	390K	22B
1401/10/07	56,200	56,000	57,600	57,000	1.88	522	501K	29B
1401/10/05	55,400	55,100	56,600	55,950	1.45	566	486K	27B
1401/10/04	55,350	54,000	55,400	55,150	2.51	532	474K	26B
1401/10/03	54,800	52,950	54,950	53,800	(0.92)	676	500K	27B
1401/09/30	56,050	52,900	56,050	54,300	(0.37)	520	330K	18B
1401/09/29	53,750	53,750	54,550	54,500	2.83	461	341K	19B
1401/09/28	51,950	51,750	53,250	53,000	2.51	392	322K	17B
1401/09/27	50,300	50,200	51,850	51,700	2.68	642	989K	51B
1401/09/26	50,600	50,100	51,000	50,350	(0.69)	285	300K	15B
1401/09/23	51,300	50,500	51,300	50,700	0.20	147	105K	5B
1401/09/22	49,900	49,900	51,300	50,600	0.30	229	237K	12B
1401/09/21	51,000	50,150	51,000	50,450	0.0	194	142K	7B
1401/09/20	51,250	49,950	51,400	50,450	(0.69)	218	152K	8B
1401/09/19	50,850	50,500	51,550	50,800	0.59	182	110K	6B
1401/09/16	51,300	50,000	51,300	50,500	0.10	206	157K	8B
1401/09/15	49,050	49,050	51,450	50,450	0.0	125	74K	4B
1401/09/14	52,000	50,250	52,000	50,450	(2.61)	384	221K	11B
1401/09/13	53,600	51,650	53,600	51,800	(2.63)	400	341K	18B
1401/09/12	53,400	52,000	53,400	53,200	2.60	428	394K	21B
1401/09/09	50,900	50,600	52,200	51,850	2.27	317	264K	14B
1401/09/08	51,000	49,900	51,600	50,700	(0.78)	308	193K	10B
1401/09/07	52,050	50,800	52,750	51,100	(2.39)	466	341K	17B
1401/09/06	54,500	52,050	54,500	52,350	(2.42)	447	400K	21B
1401/09/05	55,950	53,450	55,950	53,650	(2.63)	348	241K	13B
1401/09/02	55,000	55,000	58,100	55,100	(2.74)	489	432K	24B
1401/09/01	55,200	55,200	55,200	56,650	(0.44)	27	25K	1B
1401/08/30	55,600	55,600	55,600	56,900	(0.7)	54	39K	2B
1401/08/29	58,950	57,250	58,950	57,300	(2.88)	182	174K	10B
1401/08/28	59,300	58,100	59,300	59,000	2.43	815	767K	45B
1401/08/25	57,600	57,600	57,600	57,600	2.95	133	277K	16B
1401/08/24	56,000	54,700	56,250	55,950	2.38	262	255K	14B
1401/08/23	52,750	52,750	55,250	54,650	1.86	510	384K	21B
1401/08/22	54,200	52,650	54,800	53,650	0.09	667	440K	24B
1401/08/21	53,700	53,550	55,350	53,600	(2.9)	461	325K	17B
1401/08/18	57,450	55,100	57,450	55,200	(2.82)	400	269K	15B
1401/08/17	57,500	55,150	57,950	56,800	0.89	608	396K	22B
1401/08/16	55,500	55,500	58,350	56,300	(1.57)	1,025	865K	49B
1401/08/15	57,200	57,200	57,250	57,200	(2.97)	202	239K	14B
1401/08/14	58,900	58,900	60,250	58,950	(4.92)	468	435K	26B
1401/08/11	60,200	60,200	60,200	62,000	(0.08)	5	4K	214M
1401/08/10	60,250	60,250	60,250	62,050	(0.08)	19	6K	353M
1401/08/09	60,350	60,350	60,350	62,100	(0.16)	18	7K	401M
1401/08/08	60,350	60,350	60,350	62,200	0.0	4	1K	82M
1401/08/07	60,450	60,450	60,450	62,200	(0.16)	11	9K	535M
1401/08/04	61,250	61,100	63,250	62,300	(1.03)	126	67K	4B
1401/08/03	60,950	60,950	64,650	62,950	0.24	1,055	1M	65B
1401/08/02	62,800	62,800	62,800	62,800	(2.94)	10	6K	397M
1401/08/01	64,700	64,700	64,700	64,700	(3.0)	11	5K	328M
1401/07/30	66,700	66,700	66,700	66,700	(2.98)	4	1K	82M
1401/07/27	68,750	68,750	68,750	68,750	(2.96)	7	7K	505M
1401/07/26	70,850	70,850	70,850	70,850	(2.95)	7	1K	104M
1401/07/25	73,000	73,000	73,000	73,000	(2.99)	4	2K	141M
1401/07/24	71,850	71,850	71,850	75,250	(0.46)	11	12K	872M
1401/07/23	73,350	73,350	73,350	75,600	0.0	2	539	40M
1401/07/20	73,350	73,350	73,350	75,600	0.0	3	309	23M
1401/07/19	73,350	73,350	73,350	75,600	0.0	4	1K	96M
1401/07/18	73,350	73,350	73,350	75,600	0.0	4	1K	84M
1401/07/17	73,400	73,400	73,400	75,600	(0.07)	3	2K	173M
1401/07/16	72,150	72,150	72,150	75,650	(0.33)	11	9K	615M
1401/07/12	73,650	73,650	73,650	75,900	0.0	3	1K	84M
1401/07/11	73,650	73,650	73,650	75,900	0.0	2	650	48M
1401/07/10	73,650	73,650	73,650	75,900	0.0	2	300	22M
1401/07/09	73,700	73,700	73,700	75,900	(0.07)	1	3K	222M
1401/07/06	73,800	73,800	73,800	75,950	(0.13)	21	6K	421M
1401/07/04	74,250	74,250	74,250	76,050	(0.59)	17	26K	2B
1401/07/02	72,900	72,900	72,900	76,500	(0.26)	14	6K	447M
1401/06/30	74,400	74,400	74,400	76,700	0.0	4	1K	100M
1401/06/29	74,400	74,400	74,400	76,700	0.0	3	606	45M
1401/06/28	74,400	74,400	74,400	76,700	0.0	7	910	68M
1401/06/27	74,450	74,450	74,450	76,700	(0.07)	6	2K	152M
1401/06/23	74,700	74,700	74,700	76,750	(0.32)	12	12K	923M
1401/06/22	75,100	75,100	75,100	77,000	(0.52)	31	22K	2B
1401/06/21	76,950	76,950	79,850	77,400	(2.4)	94	106K	8B
1401/06/20	83,600	78,900	83,650	79,300	(2.46)	334	270K	21B
1401/06/19	79,050	79,050	83,800	81,300	(0.18)	526	413K	34B
1401/06/16	85,000	80,100	85,000	81,450	(1.33)	575	490K	40B
1401/06/15	82,850	82,850	82,850	82,550	2.61	66	115K	10B
1401/06/14	81,350	81,350	81,350	80,450	1.84	72	81K	7B
1401/06/13	79,850	79,800	80,000	79,000	1.67	70	76K	6B
1401/06/12	77,750	76,000	77,800	77,700	2.85	196	147K	11B
1401/06/09	74,550	73,900	78,200	75,550	(0.79)	509	480K	36B
1401/06/08	78,200	73,750	78,250	76,150	0.20	620	909K	69B
1401/06/07	76,350	74,750	76,350	76,000	2.49	142	117K	9B
1401/06/06	74,750	74,750	74,750	74,150	2.13	73	99K	7B
1401/06/05	74,400	70,100	74,400	72,600	0.48	651	884K	64B
1401/06/02	73,850	73,850	73,850	72,250	0.77	71	40K	3B
1401/06/01	72,800	72,800	72,900	71,700	1.27	50	67K	5B
1401/05/31	70,900	68,850	70,900	70,800	2.83	229	274K	19B
1401/05/30	69,000	69,000	69,000	68,850	2.76	119	143K	10B
1401/05/29	67,050	65,450	67,050	67,000	2.92	259	248K	17B
1401/05/26	65,750	62,150	65,750	65,100	1.96	114	110K	7B
1401/05/25	63,600	63,600	63,900	63,850	2.90	159	190K	12B
1401/05/24	59,100	59,100	62,700	62,050	1.89	279	359K	22B
1401/05/23	64,050	60,500	64,050	60,900	(2.33)	290	267K	16B
1401/05/22	62,650	61,100	62,750	62,350	2.30	144	170K	11B
1401/05/19	60,050	60,050	61,050	60,950	2.78	159	198K	12B
1401/05/18	59,300	58,150	59,300	59,300	2.95	203	296K	18B
1401/05/15	56,200	56,100	57,750	57,600	2.67	293	1M	62B
1401/05/12	53,700	53,700	57,000	56,100	1.36	162	1M	58B
1401/04/28	55,600	55,450	57,450	55,500	(2.89)	267	271K	15B
1401/04/26	57,450	54,400	57,450	57,150	2.42	444	733K	42B
1401/04/25	56,000	52,850	56,050	55,800	2.48	210	337K	19B
1401/04/22	54,950	52,800	54,950	54,450	2.06	420	777K	42B
1401/04/21	54,350	54,350	54,350	53,350	1.04	63	71K	4B
1401/04/20	53,850	51,650	54,750	52,800	(0.75)	558	870K	46B
1401/04/18	53,250	52,550	53,250	53,200	2.90	329	378K	20B
1401/04/15	51,700	50,600	51,700	51,700	2.99	264	435K	22B
1401/04/14	51,200	51,200	51,200	50,200	0.90	60	64K	3B
1401/04/13	50,700	50,700	50,700	49,750	1.02	57	73K	4B
1401/04/12	49,200	49,200	50,250	49,250	0.92	116	69K	3B
1401/04/11	47,950	47,950	48,850	48,800	2.85	161	202K	10B
1401/04/08	48,000	47,050	48,000	47,450	1.71	135	131K	6B
1401/04/07	46,750	46,750	47,650	46,650	0.76	82	58K	3B
1401/04/06	43,800	43,800	46,500	46,300	2.55	237	264K	12B
1401/04/05	45,950	45,100	46,000	45,150	(2.8)	212	254K	11B
1401/04/04	46,800	46,000	46,900	46,450	1.98	153	149K	7B
1401/04/01	44,050	44,050	46,750	45,550	0.33	297	455K	21B
1401/03/31	44,400	44,400	44,400	45,400	(0.77)	93	52K	2B
1401/03/30	45,750	45,700	46,750	45,750	(2.87)	327	320K	15B
1401/03/29	49,400	47,050	49,400	47,100	(2.89)	374	317K	15B
1401/03/28	50,600	48,200	50,950	48,500	(2.32)	394	446K	22B
1401/03/25	49,050	49,050	51,500	49,650	(1.49)	432	211K	10B
1401/03/24	50,600	50,350	51,850	50,400	(2.89)	209	222K	11B
1401/03/23	51,850	51,850	52,700	51,900	(2.9)	504	530K	27B
1401/03/22	52,000	52,000	52,000	53,450	(0.28)	29	19K	1B
1401/03/21	54,200	52,150	55,000	53,600	(0.28)	81	49K	3B
1401/03/18	54,350	52,100	54,350	53,750	1.80	680	1M	78B
1401/03/17	51,600	51,600	52,800	52,800	2.92	284	1M	68B
1401/03/16	49,500	49,500	51,600	51,300	2.40	534	697K	36B
1401/03/11	52,800	49,900	52,800	50,100	(2.53)	578	354K	18B
1401/03/10	51,350	51,350	51,400	51,400	2.90	221	223K	11B
1401/03/09	49,000	49,000	52,000	49,950	(1.09)	519	838K	42B
1401/03/08	49,400	49,400	49,400	50,500	(0.79)	87	50K	2B
1401/03/07	51,200	50,600	52,750	50,900	(2.4)	268	210K	11B
1401/03/04	50,050	50,050	53,000	52,150	1.26	561	476K	25B
1401/03/03	51,400	51,400	52,800	51,500	(2.74)	343	292K	15B
1401/03/02	52,800	52,800	54,250	52,950	(2.67)	122	167K	9B
1401/03/01	53,700	53,700	53,700	54,400	(1.72)	73	103K	6B
1401/02/31	55,000	54,800	56,600	55,350	(1.95)	160	142K	8B
1401/02/28	57,800	54,600	57,800	56,450	0.53	797	1M	67B
1401/02/27	56,200	56,200	56,200	56,150	2.84	97	189K	11B
1401/02/26	54,600	54,600	54,600	54,600	2.92	141	382K	21B
1401/02/25	53,050	53,050	53,050	53,050	2.91	124	201K	11B
1401/02/24	52,300	50,100	52,500	51,550	1.08	439	415K	21B
1401/02/21	50,050	50,050	52,800	51,000	(0.78)	534	303K	15B
1401/02/20	52,000	51,100	52,900	51,400	(2.37)	385	283K	15B
1401/02/19	55,200	52,450	55,200	52,650	(2.59)	522	331K	17B
1401/02/18	54,100	53,250	54,100	54,050	2.85	598	745K	40B
1401/02/17	52,550	52,550	52,550	52,550	2.94	134	240K	13B
1401/02/12	50,400	50,300	52,650	51,050	(1.54)	1,028	1M	67B
1401/02/11	51,900	51,750	53,150	51,850	(2.81)	356	267K	14B
1401/02/10	54,200	51,700	54,300	53,350	1.04	974	654K	35B
1401/02/07	52,500	52,000	55,200	52,800	(1.49)	2,557	5M	238B
1401/02/06	52,750	52,750	52,750	53,600	(1.38)	110	83K	4B
1401/02/05	53,100	53,100	53,100	54,350	(0.64)	74	41K	2B
1401/02/04	53,500	53,500	53,500	54,700	(0.82)	56	47K	3B
1401/01/31	53,800	53,800	53,800	55,150	(0.54)	66	32K	2B
1401/01/30	54,550	54,550	54,550	55,450	(1.33)	120	82K	4B
1401/01/29	57,500	55,900	58,700	56,200	(2.43)	1,248	1M	72B
1401/01/28	57,700	56,150	57,700	57,600	2.77	994	2M	94B
1401/01/27	52,650	52,650	58,150	56,050	1.17	1,593	3M	154B
1401/01/24	54,000	54,000	54,000	55,400	(0.45)	22	29K	2B
1401/01/23	54,050	54,050	54,050	55,650	(0.09)	12	7K	352M
1401/01/22	56,500	54,650	56,500	55,700	(1.07)	100	85K	5B
1401/01/21	56,400	55,000	56,400	56,300	2.74	480	548K	31B
1401/01/20	54,800	52,350	54,800	54,800	4.98	182	316K	17B
1401/01/17	53,350	53,350	53,350	52,200	0.77	50	52K	3B
1401/01/16	53,250	53,250	53,250	51,800	0.19	34	16K	859M
1401/01/15	50,050	50,050	52,150	51,700	2.07	100	146K	8B
1401/01/14	50,700	50,150	50,700	50,650	2.84	180	252K	13B
1401/01/10	49,400	49,400	50,150	49,250	1.13	86	84K	4B
1401/01/09	50,000	48,200	50,450	48,700	(1.91)	511	554K	27B
1401/01/07	49,600	48,350	49,700	49,650	2.80	319	671K	33B
1401/01/06	48,350	47,200	48,350	48,300	2.88	217	277K	13B
1400/12/28	47,050	45,500	47,050	46,950	4.68	185	234K	11B
1400/12/25	45,950	45,950	45,950	44,850	0.45	29	36K	2B
1400/12/24	45,600	44,600	45,600	44,650	0.79	106	78K	4B
1400/12/23	44,200	42,500	44,800	44,300	1.84	451	875K	39B
1400/12/22	43,650	42,050	43,650	43,500	2.59	684	2M	79B
1400/12/21	42,600	42,600	42,600	42,400	4.43	72	219K	9B
1400/12/18	41,750	41,750	41,750	40,600	0.12	16	6K	269M
1400/12/17	41,600	41,600	41,600	40,550	0.37	23	36K	1B
1400/12/16	41,450	41,450	41,450	40,400	0.37	31	28K	1B
1400/12/15	41,900	41,900	41,900	40,250	0.75	43	40K	2B
1400/12/14	40,600	40,600	40,600	39,950	1.27	24	111K	4B
1400/12/11	40,550	40,550	40,550	39,450	0.13	17	14K	551M
1400/12/09	40,450	40,450	40,450	39,400	0.25	15	23K	916M
1400/12/08	41,000	41,000	41,000	39,300	0.64	46	30K	1B
1400/12/07	40,150	40,150	40,150	39,050	0.13	29	13K	507M
1400/12/04	39,950	39,950	39,950	39,000	0.52	23	46K	2B
1400/12/03	39,800	39,800	39,800	38,800	0.39	25	30K	1B
1400/12/02	39,800	39,800	39,800	38,650	1.84	50	104K	4B
1400/12/01	38,800	38,800	38,800	37,950	0.66	38	64K	2B
1400/11/30	38,600	38,600	38,600	37,700	0.53	30	45K	2B
1400/11/27	38,500	38,500	38,500	37,500	0.27	32	24K	912M
1400/11/25	38,050	38,050	38,050	37,400	3.17	48	177K	7B
1400/11/24	37,150	37,150	37,150	36,250	0.42	32	36K	1B
1400/11/23	37,050	37,050	37,050	36,100	0.28	37	30K	1B
1400/11/20	36,650	36,500	36,700	36,000	0.98	92	109K	4B
1400/11/19	35,700	34,500	35,700	35,650	4.85	479	992K	35B
1400/11/18	34,000	34,000	34,000	34,000	2.87	54	411K	14B
1400/11/17	33,050	31,350	33,050	33,050	2.96	192	842K	28B
1400/11/16	32,000	31,500	32,750	32,100	0.94	76	108K	4B
1400/11/13	31,950	30,950	32,550	31,800	(0.31)	98	74K	2B
1400/11/12	32,600	31,050	32,650	31,900	0.63	177	166K	5B
1400/11/11	30,450	30,450	32,200	31,700	1.28	302	378K	12B
1400/11/10	31,250	31,250	32,100	31,300	(2.8)	289	295K	9B
1400/11/09	33,300	31,850	33,300	32,200	(1.83)	321	263K	8B
1400/11/06	32,050	32,050	32,150	32,800	(0.61)	57	58K	2B
1400/11/05	32,200	32,200	32,200	33,000	(0.45)	18	48K	2B
1400/11/04	32,900	32,550	33,250	33,150	(1.19)	105	114K	4B
1400/11/03	32,950	32,950	33,050	33,550	(3.17)	102	182K	6B
1400/11/02	34,000	34,000	34,700	34,650	(1.14)	124	121K	4B
1400/10/29	34,100	34,100	34,100	35,050	(0.28)	30	31K	1B
1400/10/28	34,950	34,200	34,950	35,150	(0.28)	35	34K	1B
1400/10/27	35,900	34,150	36,950	35,250	(1.81)	490	666K	23B
1400/10/26	35,900	35,900	35,900	35,900	2.87	63	333K	12B
1400/10/25	35,500	35,500	35,500	34,900	1.16	68	123K	4B
1400/10/22	33,900	33,050	34,900	34,500	1.77	139	203K	7B
1400/10/21	33,350	33,300	34,500	33,900	(1.17)	328	236K	8B
1400/10/20	34,050	34,050	34,900	34,300	(2.28)	252	221K	8B
1400/10/19	35,200	34,600	35,200	35,100	(1.54)	105	150K	5B
1400/10/18	35,300	35,300	36,800	35,650	(1.93)	423	449K	16B
1400/10/15	38,010	35,302	38,010	36,352	(2.17)	337	278K	10B
1400/10/14	36,467	36,467	36,998	37,160	(1.15)	108	97K	4B
1400/10/13	38,219	37,112	38,219	37,594	(1.74)	175	156K	6B
1400/10/12	38,254	38,251	39,005	38,259	(2.98)	258	280K	11B
1400/10/11	41,135	38,739	41,135	39,433	(1.26)	145	161K	6B
1400/10/06	39,700	39,335	41,550	39,937	(1.51)	532	384K	15B
1400/10/05	41,843	39,407	41,843	40,551	(0.18)	559	553K	22B
1400/10/04	40,100	39,948	42,418	40,625	(1.35)	877	1M	60B
1400/10/01	41,103	41,103	41,799	41,183	(2.81)	630	779K	32B
1400/09/30	41,258	41,258	41,258	42,374	(0.38)	22	29K	1B
1400/09/29	40,684	40,684	40,684	42,534	(0.68)	20	32K	1B
1400/09/28	41,549	41,549	41,549	42,825	(0.02)	4	1K	61M
1400/09/27	41,750	41,750	41,750	42,833	(0.48)	27	37K	2B
1400/09/24	41,768	41,768	41,768	43,041	(0.04)	7	3K	136M
1400/09/23	41,001	41,001	41,001	43,059	(0.23)	30	10K	427M
1400/09/22	41,900	41,900	41,900	43,158	(0.09)	14	6K	272M
1400/09/21	42,201	42,201	42,202	43,195	(0.71)	34	54K	2B
1400/09/20	42,851	42,710	45,240	43,506	(1.19)	184	130K	6B
1400/09/17	43,970	43,970	44,795	44,030	(4.87)	558	533K	23B
1400/09/16	45,069	45,064	45,070	46,284	(0.37)	37	25K	1B
1400/09/15	46,428	46,427	47,427	46,457	(2.94)	255	201K	9B
1400/09/14	47,786	47,686	48,790	47,862	(2.64)	274	193K	9B
1400/09/13	48,336	48,336	51,000	49,160	(1.34)	711	731K	36B
1400/09/10	48,517	48,517	48,517	49,830	(0.37)	48	23K	1B
1400/09/09	49,070	49,070	49,075	50,017	(1.13)	84	70K	3B
1400/09/08	50,554	50,554	52,000	50,587	(4.94)	348	397K	20B
1400/09/07	51,753	51,753	51,753	53,214	(0.26)	32	16K	838M
1400/09/06	51,928	51,928	51,928	53,353	(0.34)	42	21K	1B
1400/09/03	54,497	52,921	54,497	53,533	(1.88)	267	111K	6B
1400/09/02	54,501	54,497	56,000	54,557	(2.89)	437	275K	15B
1400/09/01	57,000	55,914	57,600	56,182	(2.53)	327	261K	15B
1400/08/30	57,850	57,520	58,996	57,643	(2.79)	238	188K	11B
1400/08/29	59,589	58,180	59,589	59,298	2.49	539	230K	14B
1400/08/26	57,410	56,500	57,951	57,858	2.83	479	710K	41B
1400/08/25	56,270	54,790	56,279	56,264	2.97	237	246K	14B
1400/08/24	55,200	54,323	57,000	54,640	(2.43)	482	353K	19B
1400/08/23	55,000	54,008	56,313	56,003	2.43	358	245K	14B
1400/08/19	54,396	54,396	56,670	54,673	(4.51)	1,295	1M	66B
1400/08/18	55,823	55,823	55,823	57,258	(0.51)	51	28K	2B
1400/08/17	56,125	56,125	56,125	57,549	(0.54)	57	30K	2B
1400/08/16	57,972	57,762	58,639	57,860	(2.83)	233	157K	9B
1400/08/15	60,700	58,639	61,710	59,548	(1.5)	1,126	678K	40B
1400/08/12	60,281	60,281	61,870	60,452	(2.72)	1,091	1M	65B
1400/08/11	60,440	60,440	60,440	62,145	(0.26)	32	14K	845M
1400/08/10	60,586	60,586	60,586	62,309	(0.24)	18	13K	773M
1400/08/09	59,451	59,451	59,451	62,459	(0.19)	22	6K	366M
1400/08/08	60,807	60,807	60,807	62,580	(0.17)	24	9K	550M
1400/08/05	61,541	61,535	61,541	62,687	(1.18)	92	67K	4B
1400/08/04	65,430	61,620	65,430	63,438	(0.14)	1,529	2M	147B
1400/08/03	63,525	63,525	63,525	63,525	5.00	98	180K	11B
1400/08/01	60,500	60,500	60,500	60,500	3.00	92	173K	10B
1400/07/28	59,793	59,793	59,793	58,738	1.18	60	61K	4B
1400/07/27	56,685	56,685	60,191	58,052	(0.66)	582	971K	56B
1400/07/26	58,416	58,415	59,500	58,438	(2.96)	98	216K	13B
1400/07/25	62,000	59,475	62,600	60,221	(3.81)	844	823K	50B
1400/07/24	62,367	62,367	64,058	62,605	(2.63)	671	771K	48B
1400/07/21	64,290	64,290	65,800	64,295	(2.99)	110	149K	10B
1400/07/20	68,999	66,138	68,999	66,278	(2.79)	245	194K	13B
1400/07/19	68,030	67,910	71,000	68,183	(2.61)	1,321	812K	55B
1400/07/18	69,750	69,655	71,800	70,010	(2.51)	349	189K	13B
1400/07/17	75,153	70,777	75,153	71,809	(1.58)	1,118	676K	49B
1400/07/14	71,943	71,943	75,890	72,965	(1.62)	2,290	2M	146B
1400/07/12	72,572	72,572	72,572	74,168	(2.91)	124	75K	5B
1400/07/11	74,328	74,328	74,328	76,391	(0.31)	32	13K	984M
1400/07/10	75,066	75,066	75,066	76,626	(0.98)	48	42K	3B
1400/07/07	75,271	75,271	75,271	77,387	(0.27)	27	11K	842M
1400/07/06	74,367	74,367	74,367	77,598	(0.87)	50	21K	2B
1400/07/04	76,408	76,408	76,408	78,281	(0.62)	49	26K	2B
1400/07/03	78,735	78,735	79,509	78,771	(2.96)	264	129K	10B
1400/06/31	79,509	79,509	79,509	81,170	(0.97)	80	37K	3B
1400/06/30	82,500	80,669	87,000	81,968	(3.47)	910	481K	39B
1400/06/29	84,904	84,904	85,500	84,914	(2.99)	712	678K	58B
1400/06/28	85,071	85,071	85,071	87,529	(0.2)	32	7K	633M
1400/06/27	85,582	85,582	85,582	87,702	(0.6)	37	23K	2B
1400/06/24	88,228	88,228	88,228	88,228	(3.0)	119	110K	10B
1400/06/23	90,845	90,845	92,593	90,956	(4.88)	1,410	908K	83B
1400/06/22	93,169	93,169	93,169	95,626	(0.44)	57	15K	1B
1400/06/21	93,707	93,707	93,707	96,050	(0.57)	91	19K	2B
1400/06/20	99,999	96,127	99,999	96,605	(2.52)	622	212K	20B
1400/06/17	98,200	98,000	100,300	99,100	(1.43)	1,519	483K	48B
1400/06/16	100,500	100,295	102,870	100,539	(2.76)	1,024	425K	43B
1400/06/15	103,650	101,500	103,651	103,396	2.75	1,512	816K	84B
1400/06/14	101,000	97,868	102,858	100,633	0.77	1,918	839K	84B
1400/06/13	99,020	97,659	102,853	99,863	(0.81)	3,140	1M	138B
1400/06/10	102,430	99,358	104,950	100,679	(1.71)	2,506	1M	129B
1400/06/09	101,570	101,546	104,980	102,430	(2.16)	1,642	723K	74B
1400/06/08	107,800	102,301	108,400	104,686	(0.74)	2,259	1M	107B
1400/06/07	105,000	101,550	106,564	105,464	1.94	3,671	2M	212B
1400/06/06	100,910	100,910	109,661	103,461	(2.59)	7,024	6M	601B
1400/06/03	103,638	103,638	103,638	106,214	(0.59)	69	18K	2B
1400/06/02	104,277	104,277	104,277	106,843	(0.61)	43	19K	2B
1400/06/01	104,506	104,506	104,506	107,502	(0.22)	29	7K	690M
1400/05/31	104,960	104,960	104,960	107,738	(2.49)	60	45K	5B
1400/05/24	109,004	109,004	109,004	110,484	(1.68)	35	50K	5B
1400/05/23	109,661	109,661	109,661	112,375	(0.6)	45	18K	2B
1400/05/20	115,178	111,470	117,949	113,052	(1.62)	293	141K	16B
1400/05/19	114,991	112,001	114,991	114,917	2.93	766	578K	66B
1400/05/18	112,718	105,500	112,718	111,642	4.00	1,988	2M	201B
1400/05/17	107,351	107,351	107,351	107,351	3.00	71	100K	11B
1400/05/16	104,225	104,225	104,225	104,225	3.00	120	238K	25B
1400/05/13	99,908	97,886	103,940	101,190	0.27	1,959	2M	198B
1400/05/12	100,857	100,857	102,914	100,913	(2.95)	1,579	2M	245B
1400/05/11	105,129	101,976	105,129	103,976	(40.66)	168	146K	15B
1400/04/27	170,089	170,089	170,089	175,335	(0.01)	5	230	39M
1400/04/26	170,096	170,096	170,096	175,349	0.0	4	112	19M
1400/04/22	166,592	166,592	166,592	175,356	0.0	1	31	5M
1400/04/21	170,101	170,101	170,101	175,359	0.0	2	32	5M
1400/04/20	170,138	170,138	170,138	175,361	(0.02)	2	612	104M
1400/04/19	170,145	170,145	170,145	175,400	0.0	1	117	20M
1400/04/16	166,687	166,687	166,687	175,407	(0.03)	7	494	82M
1400/04/15	170,198	170,198	170,198	175,459	0.0	1	30	5M
1400/04/14	171,135	171,135	171,135	175,461	(0.55)	10	15K	3B
1400/04/12	167,612	167,612	167,612	176,427	0.0	2	60	10M
1400/04/09	171,146	171,146	171,146	176,433	0.0	2	88	15M
1400/04/08	171,148	171,148	171,148	176,439	0.0	1	30	5M
1400/04/07	171,150	171,150	171,150	176,441	0.0	1	30	5M
1400/04/06	168,992	168,992	168,992	176,443	(0.81)	26	14K	2B
1400/04/05	172,552	172,552	172,552	177,886	0.0	1	29	5M
1400/04/02	172,554	172,554	172,554	177,888	0.0	1	29	5M
1400/04/01	172,558	172,558	172,558	177,890	0.0	2	60	10M
1400/03/31	169,010	169,010	169,010	177,894	(0.01)	3	106	18M
1400/03/05	172,571	172,571	172,571	177,905	0.0	1	40	7M
1400/03/04	172,577	172,577	172,577	177,908	0.0	2	100	17M
1400/02/29	169,029	169,029	169,029	177,914	(0.01)	2	103	17M
1400/02/26	172,594	172,594	172,594	177,925	0.0	2	90	16M
1400/02/15	174,375	174,375	174,375	177,931	0.0	1	57	10M
1400/02/07	174,378	174,378	174,378	177,933	0.0	1	100	17M
1400/02/06	174,379	174,379	174,379	177,936	0.0	1	29	5M
1400/02/05	174,382	174,382	174,382	177,937	0.0	2	100	17M
1400/02/01	174,385	174,385	174,385	177,940	0.0	2	79	14M
1400/01/28	174,388	174,388	174,388	177,943	0.0	2	102	18M
1400/01/25	174,394	174,394	174,394	177,946	0.0	2	214	37M
1400/01/24	174,396	174,396	174,396	177,953	0.0	1	60	10M
1400/01/22	174,400	174,400	174,400	177,955	0.0	1	125	22M
1400/01/21	174,406	174,406	174,406	177,959	0.0	3	185	32M
1400/01/18	174,408	174,408	174,408	177,965	0.0	2	64	11M
1400/01/17	170,856	170,856	170,856	177,967	0.0	3	119	20M
1400/01/16	174,417	174,417	174,417	177,975	0.0	1	29	5M
1400/01/14	174,420	174,420	174,420	177,976	0.0	2	94	16M
1400/01/11	170,882	170,882	170,882	177,979	(0.01)	9	365	62M
1400/01/08	174,522	174,522	174,522	178,002	(0.05)	5	3K	444M
1399/12/27	171,066	171,066	171,066	178,083	(0.06)	13	2K	297M
1399/12/26	174,644	174,644	174,644	178,193	(0.01)	5	480	84M
1399/12/25	174,649	174,649	174,649	178,208	0.0	2	144	25M
1399/12/23	171,134	171,134	171,134	178,213	(0.03)	7	799	137M
1399/12/20	174,733	174,733	174,733	178,264	(0.02)	3	1K	185M
1399/12/19	174,762	174,762	174,762	178,298	(0.02)	6	935	163M
1399/12/17	171,447	171,447	171,447	178,328	(0.15)	10	4K	703M
1399/12/16	175,037	175,037	175,037	178,590	(0.01)	5	609	107M
1399/12/13	175,076	175,076	175,076	178,609	(0.02)	5	1K	214M
1399/12/12	175,692	175,692	175,692	178,648	(0.35)	13	20K	3B
1399/12/11	172,448	172,448	172,448	179,277	(0.2)	17	6K	951M
1399/12/10	176,044	176,044	176,044	179,633	0.0	2	83	15M
1399/12/09	176,052	176,052	176,052	179,636	0.0	6	248	44M
1399/12/06	176,057	176,057	176,057	179,644	0.0	5	185	33M
1399/12/05	172,872	172,872	172,872	179,650	(0.24)	16	7K	1B
1399/12/04	176,738	176,738	176,738	180,075	(0.15)	7	8K	1B
1399/12/03	176,778	176,778	176,778	180,344	(0.02)	5	1K	223M
1399/12/02	176,831	176,831	176,831	180,385	(0.03)	7	2K	291M
1399/11/29	173,488	173,488	173,488	180,439	(0.15)	31	4K	732M
1399/11/28	177,132	177,132	177,132	180,716	(0.02)	9	910	161M
1399/11/27	177,203	177,203	177,203	180,746	(0.04)	12	2K	394M
1399/11/26	177,339	177,339	177,339	180,819	(0.08)	14	4K	749M
1399/11/25	174,384	174,384	174,384	180,958	(0.38)	61	10K	2B
1399/11/21	176,434	176,434	176,434	181,649	(0.13)	23	5K	841M
1399/11/20	176,957	176,957	176,957	181,890	(0.3)	44	11K	2B
1399/11/19	177,249	177,249	177,249	182,429	(0.16)	52	6K	1B
1399/11/18	176,151	176,151	176,151	182,730	(1.45)	62	31K	6B
1399/11/15	180,964	180,964	180,964	185,422	(0.61)	46	19K	4B
1399/11/14	182,664	182,664	182,664	186,560	(0.93)	54	30K	5B
1399/11/13	188,030	188,030	193,000	188,313	(2.85)	324	162K	31B
1399/11/12	193,779	193,779	199,820	193,845	(4.97)	2,312	2M	472B
1399/11/11	203,977	203,977	203,977	203,977	(3.0)	114	191K	39B
1399/11/08	206,035	206,035	206,035	210,285	(1.0)	81	30K	6B
1399/11/07	215,497	202,945	215,497	212,407	1.52	996	942K	200B
1399/11/06	202,702	202,702	224,028	209,221	(1.94)	3,379	4M	738B
1399/11/05	210,003	210,003	210,003	213,370	(1.44)	72	43K	9B
1399/11/04	216,497	216,497	216,497	216,497	(3.0)	94	93K	20B
1399/11/01	218,801	218,801	218,801	223,192	(1.05)	53	30K	6B
1399/10/30	220,676	220,676	220,676	225,568	(2.89)	58	49K	11B
1399/10/29	225,444	225,444	225,444	232,290	(0.05)	14	2K	343M
1399/10/27	230,312	230,312	230,312	232,416	(2.11)	40	59K	14B
1399/10/24	237,295	237,295	237,295	237,435	(2.94)	104	84K	20B
1399/10/23	254,645	241,915	254,645	244,634	(3.93)	1,731	2M	570B
1399/10/22	255,618	255,618	255,618	254,647	2.61	93	74K	19B
1399/10/21	248,173	248,173	248,173	248,173	3.00	86	89K	22B
1399/10/20	240,945	240,945	240,945	240,945	3.00	92	119K	29B
1399/10/17	233,928	233,928	233,928	233,928	5.00	92	232K	54B
1399/10/16	222,789	222,789	222,789	222,789	3.00	72	110K	24B
1399/10/15	216,958	216,958	216,958	216,300	2.69	67	91K	20B
1399/10/14	210,639	210,639	210,639	210,639	3.00	98	160K	34B
1399/10/13	197,000	190,020	205,690	204,504	4.39	354	343K	70B
1399/10/10	197,601	186,091	197,601	195,896	2.11	2,935	5M	1T
1399/10/09	191,846	191,846	191,846	191,846	3.00	155	365K	70B
1399/10/08	186,259	186,259	186,259	186,259	3.00	97	156K	29B
1399/10/07	180,834	180,834	180,834	180,834	5.00	175	654K	118B
1399/10/06	172,223	172,223	172,223	172,223	3.00	114	411K	71B
1399/10/03	167,207	167,207	167,207	167,207	3.00	82	135K	23B
1399/10/02	162,337	162,337	162,337	162,337	3.00	177	1M	207B
1399/10/01	157,609	157,609	157,609	157,609	3.00	44	159K	25B
1399/09/15	153,019	153,019	153,019	153,019	3.00	208	2M	230B
1399/09/12	142,809	142,809	151,641	148,563	0.91	952	1M	195B
1399/09/11	155,500	146,567	155,500	147,225	(2.56)	340	173K	26B
1399/09/10	151,329	150,184	151,329	151,100	2.84	601	403K	61B
1399/09/09	146,931	143,471	146,931	146,922	2.99	305	369K	54B
1399/09/08	142,900	136,100	143,034	142,652	2.72	258	237K	34B
1399/09/05	138,899	136,000	138,899	138,868	2.98	446	444K	62B
1399/09/04	134,973	129,140	134,973	134,854	4.91	576	597K	81B
1399/09/03	129,128	129,128	129,128	128,546	2.54	62	142K	18B
1399/09/02	126,158	126,158	126,158	125,367	2.35	79	132K	17B
1399/09/01	122,848	116,450	122,848	122,484	2.69	203	230K	28B
1399/08/28	119,936	116,455	119,937	119,270	2.43	334	270K	32B
1399/08/27	114,704	114,704	126,778	116,444	(3.56)	1,633	2M	278B
1399/08/26	119,696	119,696	119,696	120,741	(2.15)	42	112K	13B
1399/08/25	123,397	123,397	123,397	123,397	(3.0)	105	174K	22B
1399/08/24	132,321	124,613	132,321	127,213	(0.98)	604	402K	51B
1399/08/21	128,602	122,500	128,702	128,467	2.81	527	405K	52B
1399/08/20	126,240	119,664	127,060	124,954	1.29	470	253K	32B
1399/08/19	117,426	117,426	124,688	123,364	1.91	719	649K	80B
1399/08/18	119,506	119,506	119,506	121,057	(1.74)	30	92K	11B
1399/08/17	126,746	122,944	126,746	123,202	(2.8)	181	182K	22B
1399/08/14	126,746	126,746	126,746	126,746	3.00	239	420K	53B
1399/08/12	123,061	121,500	123,061	123,055	2.99	226	240K	30B
1399/08/11	119,580	116,500	119,580	119,477	2.91	278	286K	34B
1399/08/10	116,199	112,905	116,199	116,098	2.91	507	708K	82B
1399/08/07	112,815	112,815	112,815	112,815	3.00	144	201K	23B
1399/08/06	110,085	103,680	110,085	109,530	2.48	489	1M	120B
1399/07/27	106,972	106,972	106,972	106,879	2.91	120	187K	20B
1399/07/23	104,124	104,124	104,124	103,857	2.74	82	180K	19B
1399/07/22	101,001	100,790	103,866	101,092	(2.71)	312	638K	64B
1399/07/21	103,702	102,264	107,586	103,907	(1.44)	334	254K	26B
1399/07/20	105,631	102,500	105,631	105,426	2.80	301	494K	52B
1399/07/19	98,152	98,152	104,222	102,555	1.35	491	537K	55B
1399/07/16	106,712	100,498	106,712	101,187	(2.33)	547	667K	67B
1399/07/14	99,042	99,042	105,168	103,606	1.47	542	435K	45B
1399/07/13	107,105	100,867	107,105	102,105	(1.81)	265	193K	20B
1399/07/12	100,160	100,127	106,319	103,986	0.74	640	565K	59B
1399/07/09	103,136	103,136	108,538	103,223	(4.92)	565	904K	93B
1399/07/08	108,539	108,539	114,000	108,564	(2.98)	300	2M	209B
1399/07/07	108,649	108,649	108,649	111,895	(0.1)	15	6K	682M
1399/07/06	114,855	108,170	114,855	112,009	0.44	171	164K	18B
1399/07/05	111,635	105,133	111,635	111,515	2.89	384	828K	92B
1399/07/01	109,975	109,975	109,975	108,384	1.51	72	89K	10B
1399/06/31	102,824	102,824	109,184	106,772	0.72	531	552K	59B
1399/06/30	105,996	105,996	108,000	106,004	(2.99)	392	834K	88B
1399/06/29	109,267	109,267	112,646	109,274	(2.99)	435	855K	93B
1399/06/26	112,634	112,634	118,500	112,646	(4.99)	506	4M	400B
1399/06/25	115,042	115,042	115,042	118,562	(0.03)	13	2K	198M
1399/06/24	118,600	118,600	118,600	118,600	(3.0)	21	167K	20B
1399/06/23	118,641	118,641	118,641	122,268	(0.03)	8	2K	219M
1399/06/22	116,408	116,408	116,408	122,310	(0.18)	18	6K	695M
1399/06/19	118,890	118,890	118,890	122,534	(0.03)	9	1K	158M
1399/06/18	118,891	118,891	118,891	122,566	0.0	1	90	11M
1399/06/17	118,908	118,908	118,908	122,568	(0.01)	5	711	85M
1399/06/16	122,585	122,585	122,585	122,585	(5.0)	30	155K	19B
1399/06/15	125,198	125,198	125,198	129,036	(0.03)	7	1K	172M
1399/06/12	125,265	125,265	125,265	129,070	(0.05)	12	3K	332M
1399/06/11	129,200	129,088	129,210	129,139	(2.96)	53	168K	22B
1399/06/10	137,650	129,658	137,678	133,080	(0.44)	519	665K	89B
1399/06/05	133,700	130,000	133,726	133,668	2.95	641	1M	135B
1399/06/04	129,451	129,451	137,680	129,832	(4.72)	890	3M	370B
1399/06/03	132,281	132,281	132,281	136,264	(0.08)	37	4K	499M
1399/06/02	132,912	132,912	132,912	136,372	(0.47)	31	23K	3B
1399/06/01	144,564	136,144	144,564	137,022	(2.37)	707	820K	112B
1399/05/29	141,253	137,300	141,253	140,354	2.34	1,065	1M	188B
1399/05/28	137,156	136,000	137,156	137,139	2.99	625	3M	373B
1399/05/27	134,370	128,630	134,379	133,162	4.05	481	818K	109B
1399/05/26	128,010	125,658	128,020	127,980	2.97	351	364K	47B
1399/05/25	125,658	119,050	125,658	124,292	1.88	749	1M	167B
1399/05/22	117,095	117,062	124,302	121,999	1.09	988	2M	302B
1399/05/21	127,583	120,152	127,583	120,682	(2.57)	314	315K	38B
1399/05/20	126,507	119,139	126,507	123,868	0.85	1,503	2M	297B
1399/05/19	120,721	120,721	123,065	122,823	4.79	423	975K	120B
1399/05/15	118,909	111,983	118,909	117,205	1.52	1,875	5M	532B
1399/05/14	115,446	115,446	115,446	115,446	3.00	142	208K	24B
1399/05/13	112,084	112,084	112,084	112,084	3.00	173	220K	25B
1399/05/12	108,998	108,998	108,998	108,820	4.83	125	192K	21B
1399/05/11	103,808	103,808	103,808	103,808	3.00	168	198K	21B
1399/05/08	100,785	100,785	100,785	100,785	3.00	280	275K	28B
1399/05/07	97,850	97,850	97,850	97,850	3.00	347	791K	77B
1399/05/06	95,000	95,000	95,000	95,000	12.03	154	2M	234B
1399/04/29	84,798	84,798	84,798	84,798	3.00	206	506K	43B
1399/04/28	82,329	82,329	82,329	82,329	5.00	154	286K	24B
1399/04/25	78,409	78,409	78,409	78,409	3.00	221	296K	23B
1399/04/24	76,126	76,126	76,126	76,126	3.00	236	320K	24B
1399/04/23	73,909	73,909	73,909	73,909	3.00	255	284K	21B
1399/04/22	65,379	65,379	72,259	71,757	4.27	1,558	9M	644B
1399/04/21	68,401	68,401	68,401	68,819	(2.41)	72	228K	16B
1399/04/18	68,749	68,749	68,749	70,516	(0.51)	83	46K	3B
1399/04/17	69,505	69,505	69,900	70,875	(1.09)	216	100K	7B
1399/04/16	73,060	68,809	73,065	71,654	1.01	1,609	2M	139B
1399/04/15	70,740	70,740	73,790	70,937	(2.73)	1,487	3M	194B
1399/04/14	72,900	72,900	72,900	72,927	(0.01)	41	54K	4B
1399/04/10	73,028	68,802	73,028	72,933	2.87	1,316	5M	344B
1399/04/09	67,464	67,464	71,636	70,901	1.94	2,225	5M	367B
1399/04/08	68,439	68,439	68,439	69,550	(1.42)	197	134K	9B
1399/04/07	73,199	68,971	73,199	70,555	(0.77)	868	1M	82B
1399/04/04	71,112	70,000	71,112	71,104	2.99	928	1M	74B
1399/04/03	64,543	64,543	71,335	69,041	1.62	2,626	5M	364B
1399/04/02	67,939	67,939	67,939	67,939	(3.0)	395	427K	29B
1399/04/01	69,956	69,956	69,956	70,040	(2.88)	247	260K	18B
1399/03/31	71,714	71,714	74,890	72,119	(2.45)	1,711	2M	152B
1399/03/27	73,207	73,207	76,500	73,931	(2.04)	3,420	5M	394B
1399/03/26	75,219	75,219	75,219	75,471	(2.67)	152	221K	17B
1399/03/25	76,466	76,466	76,466	77,545	(1.63)	153	135K	10B
1399/03/24	78,211	78,211	78,211	78,830	(2.23)	414	185K	14B
1399/03/21	80,815	76,109	80,815	80,629	2.76	1,351	1M	89B
1399/03/20	78,465	76,500	78,465	78,462	3.00	1,078	1M	86B
1399/03/19	76,205	74,001	76,205	76,180	2.97	786	1M	87B
1399/03/18	73,986	73,100	73,986	73,986	3.00	425	665K	49B
1399/03/17	71,834	71,800	71,834	71,832	5.00	499	565K	41B
1399/03/13	68,671	68,671	68,671	68,414	2.61	63	285K	20B
1399/03/12	66,898	66,898	66,898	66,671	2.65	115	289K	19B
1399/03/11	64,954	64,594	64,954	64,950	2.99	248	554K	36B
1399/03/10	62,962	62,960	63,077	63,063	2.98	277	567K	36B
1399/03/07	59,999	59,000	61,391	61,240	2.75	427	909K	56B
1399/03/06	60,232	56,724	60,232	59,603	1.92	939	3M	177B
1399/03/03	59,295	59,295	59,295	58,478	1.58	67	183K	11B
1399/02/31	57,961	57,900	57,961	57,568	4.29	238	356K	21B
1399/02/30	55,246	54,600	55,246	55,201	2.92	534	994K	55B
1399/02/29	53,649	53,649	53,649	53,637	2.98	209	412K	22B
1399/02/28	52,113	51,000	52,113	52,087	2.95	325	1M	58B
1399/02/27	50,581	50,500	50,602	50,596	4.99	350	884K	45B
1399/02/24	48,223	46,700	48,223	48,193	2.93	621	3M	126B
1399/02/23	46,973	44,237	46,973	46,819	2.66	328	3M	121B
1399/02/22	45,877	45,877	45,877	45,605	2.39	43	383K	18B
1399/02/21	44,649	44,649	44,649	44,541	4.75	28	456K	20B
1399/02/20	42,869	42,869	42,869	42,523	2.17	41	347K	15B
1399/02/17	42,106	42,106	42,106	41,621	1.81	61	337K	14B
1399/02/16	40,880	40,880	40,880	40,880	3.00	87	1M	41B
1399/02/15	39,849	39,849	39,849	39,690	4.58	81	510K	20B
1399/02/14	37,952	37,952	37,952	37,952	3.00	48	878K	33B
1399/02/13	36,978	36,978	36,978	36,847	2.64	70	489K	18B
1399/02/10	35,901	35,901	35,901	35,901	3.00	126	3M	116B
1399/02/09	33,843	33,843	35,900	34,856	(0.09)	536	982K	34B
1399/02/08	34,603	33,984	34,603	34,889	(0.42)	95	82K	3B
1399/02/07	36,698	34,603	36,698	35,035	(1.79)	306	555K	19B
1399/02/06	35,698	34,660	35,699	35,673	2.92	394	793K	28B
1399/02/03	35,001	33,968	36,068	34,660	(1.02)	509	2M	78B
1399/02/02	35,200	33,700	35,296	35,018	1.89	253	2M	68B
1399/02/01	33,400	33,365	35,300	34,370	(0.08)	223	305K	10B
1399/01/31	35,013	32,975	35,013	34,396	1.18	233	626K	22B
1399/01/30	33,995	33,968	33,995	33,994	3.00	222	683K	23B
1399/01/27	31,555	31,555	33,505	33,005	1.46	222	491K	16B
1399/01/26	33,480	31,538	33,480	32,530	0.06	328	550K	18B
1399/01/25	33,362	33,362	33,362	32,511	0.37	81	81K	3B
1399/01/24	32,396	31,500	32,396	32,391	2.98	165	754K	24B
1399/01/23	31,499	29,999	31,500	31,453	2.84	240	708K	22B
1399/01/20	31,090	30,676	31,090	30,583	1.32	236	300K	9B
1399/01/19	30,672	30,600	30,672	30,185	1.36	184	306K	9B
1399/01/18	30,165	29,580	30,165	29,779	1.68	304	2M	48B
1399/01/17	28,755	28,698	30,335	29,287	(1.01)	484	920K	27B
1399/01/16	30,572	28,800	30,572	29,585	(0.33)	371	395K	12B
1399/01/11	29,520	29,520	30,700	29,683	(2.46)	248	1M	30B
1399/01/10	31,000	30,263	31,200	30,432	(2.46)	613	933K	28B
1399/01/09	30,372	30,291	32,150	31,198	(0.09)	417	489K	15B
1399/01/06	31,950	31,026	31,950	31,227	0.67	244	178K	6B
1399/01/05	31,690	31,690	31,690	31,020	0.82	90	178K	6B
1398/12/28	31,996	31,996	31,996	30,767	0.96	38	135K	4B
1398/12/27	31,057	31,057	31,057	30,473	1.06	90	248K	8B
1398/12/26	30,781	30,781	30,781	30,153	0.90	39	210K	6B
1398/12/25	30,571	30,571	30,571	29,885	0.69	68	161K	5B
1398/12/24	29,951	28,500	29,951	29,681	4.05	254	651K	19B
1398/12/21	29,077	29,077	29,077	28,525	1.04	93	255K	7B
1398/12/20	28,180	27,900	28,682	28,231	1.38	177	348K	10B
1398/12/19	28,150	26,556	28,195	27,847	1.73	323	681K	19B
1398/12/17	28,097	26,461	28,097	27,374	0.35	218	324K	9B
1398/12/14	27,001	26,642	27,438	27,279	2.40	341	823K	22B
1398/12/13	26,350	26,000	27,100	26,639	1.13	461	1M	34B
1398/12/12	26,100	25,700	27,000	26,342	(0.15)	452	1M	32B
1398/12/11	26,451	25,401	26,451	26,381	2.73	289	1M	27B
1398/12/10	27,170	25,604	27,170	25,681	(2.71)	382	1M	36B
1398/12/07	26,300	25,802	27,394	26,395	(0.76)	715	2M	44B
1398/12/06	27,000	26,021	27,629	26,597	(0.85)	444	902K	24B
1398/12/05	27,330	26,001	27,330	26,825	1.09	374	902K	24B
1398/12/04	26,839	25,540	26,846	26,535	1.80	228	402K	11B
1398/12/03	24,575	24,575	26,092	26,065	2.89	418	1M	34B
1398/11/30	24,230	24,230	25,663	25,333	1.67	292	1M	26B
1398/11/29	24,352	24,302	25,700	24,916	(0.54)	212	362K	9B
1398/11/28	25,262	23,840	25,262	25,052	2.14	210	924K	23B
1398/11/27	24,527	24,527	24,527	24,527	3.00	65	322K	8B
1398/11/26	23,201	23,201	23,830	23,813	2.93	165	313K	7B
1398/11/23	21,845	21,845	23,192	23,136	2.75	213	659K	15B
1398/11/21	22,481	22,465	23,159	22,517	(2.77)	145	300K	7B
1398/11/20	23,700	22,896	23,700	23,159	(1.89)	169	249K	6B
1398/11/19	24,216	22,810	24,216	23,604	0.40	214	350K	8B
1398/11/16	22,841	23,100	23,526	23,511	2.93	118	364K	9B
1398/11/15	24,000	22,754	24,000	22,841	(2.63)	203	997K	23B
1398/11/14	24,360	22,956	24,360	23,457	(0.88)	250	526K	12B
1398/11/13	23,676	22,990	23,676	23,665	4.95	207	376K	9B
1398/11/12	22,549	22,549	22,549	22,549	3.00	76	384K	9B
1398/11/08	21,893	21,893	21,893	21,893	3.00	104	307K	7B
1398/11/07	21,262	20,800	21,262	21,256	2.97	153	441K	9B
1398/11/06	20,936	20,100	21,185	20,643	0.36	329	999K	21B
1398/11/05	20,639	19,811	20,639	20,568	2.64	254	497K	10B
1398/11/02	19,353	19,353	20,549	20,038	0.44	315	984K	20B
1398/11/01	20,500	19,652	20,866	19,951	(1.52)	270	906K	18B
1398/10/30	19,700	19,660	20,600	20,259	(0.04)	176	475K	10B
1398/10/29	20,950	20,242	20,999	20,268	(2.88)	287	438K	9B
1398/10/28	21,000	20,365	21,178	20,868	1.49	237	850K	18B
1398/10/25	20,200	19,510	20,594	20,562	2.84	156	543K	11B
1398/10/24	20,014	19,000	20,014	19,995	4.90	246	561K	11B
1398/10/23	19,207	18,649	19,208	19,061	2.21	182	357K	7B
1398/10/22	18,649	18,649	18,649	18,649	3.00	113	660K	12B
1398/10/21	18,106	18,106	18,106	18,106	2.00	97	974K	18B
1398/10/18	17,751	17,751	17,751	17,751	(2.0)	5	3K	51M
1398/10/17	17,936	17,936	18,880	18,113	(2.04)	54	131K	2B
1398/10/15	18,064	18,064	19,149	18,490	(0.71)	258	716K	13B
1398/10/14	18,618	18,618	18,940	18,622	(2.98)	157	765K	14B
1398/10/11	19,393	18,800	19,393	19,193	1.93	241	281K	5B
1398/10/10	18,900	18,254	19,382	18,829	0.06	391	1M	23B
1398/10/09	18,950	18,413	18,950	18,818	2.20	204	474K	9B
1398/10/08	17,816	17,816	18,659	18,413	1.64	320	775K	14B
1398/10/07	18,669	17,700	18,669	18,116	(0.06)	319	579K	10B
1398/10/04	18,300	17,793	18,304	18,126	2.00	191	415K	8B
1398/10/03	18,667	17,692	18,667	17,771	(2.57)	335	1M	22B
1398/10/02	18,830	17,738	18,834	18,239	(0.26)	399	871K	16B
1398/10/01	18,287	18,250	18,287	18,286	2.99	355	754K	14B
1398/09/30	17,777	17,260	17,777	17,755	2.87	106	415K	7B
1398/09/27	17,414	16,402	17,416	17,260	2.08	350	2M	32B
1398/09/26	16,913	16,480	16,913	16,909	2.97	264	657K	11B
1398/09/25	16,429	16,000	16,429	16,421	2.95	307	1M	18B
1398/09/24	15,951	15,951	15,951	15,951	3.00	20	67K	1B
1398/09/23	15,487	15,487	15,487	15,487	5.00	24	97K	2B
1398/09/20	14,756	14,328	14,756	14,750	2.95	191	588K	9B
1398/09/19	14,315	14,007	14,330	14,327	2.98	363	2M	34B
1398/09/18	13,220	13,220	13,915	13,913	2.98	258	1M	19B
1398/09/17	13,302	13,231	13,998	13,510	(0.89)	164	464K	6B
1398/09/16	14,185	13,380	14,185	13,632	(1.17)	280	1M	16B
1398/09/13	13,920	13,510	13,920	13,793	2.03	101	298K	4B
1398/09/12	13,513	13,483	13,998	13,518	(2.74)	132	410K	6B
1398/09/11	13,860	13,843	14,500	13,899	(2.61)	118	389K	5B
1398/09/10	14,111	14,091	14,889	14,271	(1.76)	143	395K	6B
1398/09/09	14,611	14,006	14,611	14,526	2.40	134	503K	7B
1398/09/06	14,190	13,604	14,190	14,186	2.97	97	520K	7B
1398/09/05	13,795	13,398	13,795	13,777	2.86	167	2M	23B
1398/09/04	13,000	13,000	13,398	13,394	2.97	139	2M	21B
1398/09/03	13,643	12,880	13,643	13,008	(2.03)	97	489K	6B
1398/09/02	13,000	12,990	13,325	13,278	2.64	113	376K	5B
1398/08/29	12,315	12,200	12,950	12,937	2.90	132	551K	7B
1398/08/28	12,910	12,449	13,016	12,573	(2.03)	131	724K	9B
1398/08/27	12,832	12,601	12,915	12,833	2.34	152	263K	3B
1398/08/26	11,621	11,610	12,832	12,539	2.60	169	548K	7B
1398/08/25	12,248	11,922	12,257	12,221	2.70	52	443K	5B
1398/08/22	11,900	11,900	11,900	11,900	2.99	41	288K	3B
1398/08/21	11,554	11,554	11,554	11,554	3.00	51	664K	8B
1398/08/20	11,223	10,730	11,223	11,218	2.95	112	538K	6B
1398/08/19	11,207	10,600	11,208	10,897	0.14	109	649K	7B
1398/08/18	11,055	10,513	11,163	10,882	0.41	69	173K	2B
1398/08/14	11,259	10,661	11,260	10,838	(1.22)	66	581K	6B
1398/08/13	10,983	10,400	10,983	10,972	2.89	114	508K	6B
1398/08/12	10,427	10,420	10,673	10,664	2.90	68	720K	8B
1398/08/11	10,426	10,002	10,427	10,363	2.36	132	1M	11B
1398/08/08	9,642	9,642	10,193	10,124	2.29	62	397K	4B
1398/08/06	9,829	9,829	10,434	9,897	(2.32)	235	2M	16B
1398/08/04	10,132	10,132	10,132	10,132	(5.0)	68	156K	2B
1398/07/23	10,665	10,665	10,665	10,665	(2.99)	3	50K	539M
1398/07/22	10,994	10,994	10,994	10,994	(3.0)	5	32K	352M
1398/07/21	11,334	11,334	11,334	11,334	(3.0)	12	41K	466M
1398/07/20	11,850	11,301	11,999	11,684	0.29	114	239K	3B
1398/07/17	11,042	11,042	11,724	11,650	2.35	88	562K	7B
1398/07/16	11,445	10,779	11,445	11,383	2.44	147	1M	15B
1398/07/15	11,112	11,112	11,112	11,112	2.99	28	254K	3B
1398/07/14	10,793	10,326	10,793	10,789	2.96	119	838K	9B
1398/07/13	10,479	10,479	10,479	10,479	3.00	123	1M	12B
1398/07/10	9,625	9,625	10,215	10,174	2.58	126	635K	6B
1398/07/09	9,970	9,390	9,970	9,918	2.46	202	2M	18B
1398/07/08	9,680	9,680	9,680	9,680	2.99	21	45K	431M
1398/07/07	9,399	9,399	9,399	9,399	2.99	52	674K	6B
1398/07/06	9,126	9,126	9,126	9,126	2.99	77	474K	4B
1398/07/03	8,861	8,861	8,861	8,861	3.00	41	127K	1B
1398/07/02	8,603	8,598	8,603	8,603	5.71	85	1M	9B
1398/07/01	8,140	7,867	8,353	8,138	3.44	126	536K	4B
1398/06/31	7,867	7,867	7,869	7,867	(0.92)	79	282K	2B
1398/06/30	7,867	7,867	8,200	7,940	0.90	67	213K	2B
1398/06/27	8,300	7,867	8,300	7,869	(4.65)	55	455K	4B
1398/06/26	8,353	8,111	8,353	8,253	1.76	145	593K	5B
1398/06/25	8,110	8,110	8,110	8,110	(5.26)	20	182K	1B
1398/06/13	8,565	8,520	8,565	8,560	2.88	49	476K	4B
1398/06/11	8,509	8,018	8,509	8,320	0.67	52	292K	2B
1398/06/09	8,400	7,735	8,400	8,265	3.31	68	390K	3B
1398/06/06	8,000	8,000	8,006	8,000	(9.52)	133	1M	9B
1398/06/04	8,601	8,601	9,000	8,842	3.10	77	516K	5B
1398/06/02	8,401	8,401	8,900	8,576	6.81	144	692K	6B
1398/05/30	8,000	8,000	8,200	8,029	3.23	218	2M	15B
1398/05/28	7,750	7,750	7,950	7,778	4.71	168	701K	5B
1398/05/26	7,400	7,400	7,550	7,428	8.49	189	960K	7B
1398/05/23	6,800	6,800	7,000	6,847	3.01	79	1M	7B
1398/05/19	6,600	6,600	6,900	6,647	2.23	65	297K	2B
1398/05/16	6,473	6,473	6,667	6,502	(4.21)	116	515K	3B
1398/05/14	6,949	6,601	6,949	6,788	(2.74)	38	89K	602M
1398/05/12	7,000	6,950	7,000	6,979	7.42	55	568K	4B
1398/04/29	6,000	6,000	6,850	6,497	(17.66)	47	135K	877M
1398/04/22	8,099	7,800	8,099	7,890	(4.57)	19	41K	320M
1398/04/19	8,300	8,000	8,300	8,268	1.54	34	126K	1B
1398/04/17	8,156	8,003	8,156	8,143	(8.75)	182	997K	8B
1398/04/15	9,000	8,800	9,000	8,924	4.99	80	540K	5B
1398/04/12	8,500	8,499	8,500	8,500	8.28	282	2M	13B
1398/04/10	7,850	7,850	7,850	7,850	6.86	169	967K	8B
1398/04/05	6,750	6,750	7,700	7,346	14.55	95	616K	5B
1398/04/03	6,399	6,399	6,690	6,413	(3.88)	214	2M	14B
1398/04/01	6,688	6,590	6,688	6,672	0.14	7	24K	158M
1398/03/29	6,750	6,600	6,750	6,663	0.30	23	131K	876M
1398/03/27	6,800	6,028	6,800	6,643	3.83	23	96K	639M
1398/03/25	6,400	6,380	6,400	6,398	(1.57)	67	325K	2B
1398/03/22	6,500	6,500	6,500	6,500	8.33	196	1M	8B
1398/03/20	6,000	6,000	6,000	6,000	5.37	97	1M	8B
1398/03/18	5,700	5,599	5,700	5,694	3.72	123	1M	7B
1398/03/13	5,490	5,490	5,490	5,490	(8.21)	203	2M	8B
1398/03/11	5,999	5,950	5,999	5,981	(0.3)	23	157K	942M
1398/03/08	6,000	5,980	6,000	5,999	(0.46)	90	503K	3B
1398/03/04	6,200	5,990	6,200	6,027	2.33	16	156K	939M
1398/03/01	5,890	5,890	5,890	5,890	(3.25)	101	617K	4B
1398/02/30	6,230	5,950	6,230	6,088	0.66	15	62K	378M
1398/02/28	6,020	6,020	6,100	6,048	0.82	25	149K	904M
1398/02/25	5,996	5,996	6,020	5,999	0.02	152	961K	6B
1398/02/23	6,150	5,650	6,150	5,998	(4.82)	53	249K	1B
1398/02/21	6,350	6,000	6,350	6,302	(0.79)	114	540K	3B
1398/02/18	6,366	6,297	6,366	6,352	(3.71)	58	254K	2B
1398/02/16	6,700	6,400	6,700	6,597	3.09	78	587K	4B
1398/02/14	6,390	6,390	6,450	6,399	(7.1)	207	2M	11B
1398/02/11	6,940	6,650	6,940	6,888	(1.18)	64	307K	2B
1398/02/09	6,970	6,970	6,970	6,970	10.44	305	2M	12B
1398/02/07	6,000	6,000	6,371	6,311	8.83	112	902K	6B
1398/02/04	5,776	5,776	5,845	5,799	8.90	140	944K	5B
1398/02/02	5,300	5,300	5,600	5,325	7.75	264	3M	17B
1398/01/31	4,930	4,930	5,040	4,942	(0.06)	266	3M	16B
1398/01/28	4,968	4,879	4,968	4,945	(0.92)	10	115K	568M
1398/01/26	4,994	4,940	4,994	4,991	4.96	121	1M	5B
1398/01/24	5,000	4,502	5,000	4,755	(5.09)	97	1M	5B
1398/01/21	5,012	5,000	5,012	5,010	2.81	225	2M	9B
1398/01/19	5,099	4,811	5,099	4,873	(12.97)	52	632K	3B
1398/01/17	5,840	5,300	5,840	5,599	0.05	54	401K	2B
1398/01/10	5,554	5,554	5,800	5,596	11.92	176	1M	7B
1398/01/07	5,000	5,000	5,000	5,000	41.60	79	1M	5B