Name: گروه اقتصادی مالی نگین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه اقتصادی مالی نگین
گنگین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	17,550	16,570	17,550	17,180	0.70	29	863K	15B
1405/06/28	17,350	17,010	17,520	17,060	0.0	16	231K	4B
1405/06/25	16,960	16,940	17,370	17,060	0.59	38	594K	10B
1405/06/24	17,300	16,900	17,300	16,960	0.95	27	662K	11B
1405/06/23	16,420	16,420	16,910	16,800	2.31	39	1M	23B
1405/06/22	16,300	16,300	16,770	16,420	0.80	38	663K	11B
1405/06/21	16,200	15,720	16,570	16,290	0.62	41	809K	13B
1405/06/18	16,540	15,800	16,540	16,190	0.62	52	3M	41B
1405/06/17	16,080	15,680	16,110	16,090	2.81	67	1M	20B
1405/06/16	15,300	15,270	15,720	15,650	2.49	34	671K	10B
1405/06/15	15,240	14,890	15,300	15,270	2.62	28	499K	8B
1405/06/14	14,890	14,850	14,980	14,880	(0.07)	23	184K	3B
1405/06/11	14,910	14,470	14,910	14,890	(0.13)	13	277K	4B
1405/06/10	15,280	14,410	15,290	14,910	0.40	45	987K	15B
1405/06/09	14,590	14,590	15,020	14,850	1.78	54	1M	19B
1405/06/08	14,880	14,540	14,880	14,590	0.97	15	588K	9B
1405/06/07	14,880	14,540	14,880	14,590	0.97	15	588K	9B
1405/06/04	14,560	14,150	14,560	14,450	2.19	30	362K	5B
1405/06/03	14,140	14,140	14,140	14,140	2.99	47	969K	14B
1405/06/02	13,540	13,140	13,940	13,730	1.40	82	1M	19B
1405/06/01	13,580	13,180	13,900	13,540	(0.29)	36	747K	10B
1405/05/31	13,650	13,310	13,660	13,580	2.26	6	54K	739M
1405/05/28	13,080	13,080	13,220	13,280	(1.48)	35	864K	11B
1405/05/27	13,480	13,480	13,480	13,480	(2.95)	61	2M	30B
1405/05/26	13,950	13,540	14,130	13,890	(0.43)	43	622K	9B
1405/05/25	14,040	13,620	14,040	13,950	(0.64)	31	639K	9B
1405/05/24	14,390	13,700	14,390	14,040	(0.57)	36	553K	8B
1405/05/21	14,610	13,800	14,610	14,120	(0.7)	62	2M	34B
1405/05/20	14,610	13,800	14,610	14,120	(0.7)	62	2M	34B
1405/05/19	14,200	14,000	14,250	14,220	2.75	54	1M	21B
1405/05/18	14,270	13,470	14,270	13,840	(0.29)	42	434K	6B
1405/05/17	13,880	13,680	13,880	13,880	2.97	66	2M	22B
1405/05/14	13,480	13,480	13,480	13,480	2.98	41	1M	19B
1405/05/13	13,090	13,090	13,090	13,090	2.99	107	4M	55B
1405/05/12	13,090	13,090	13,090	13,090	2.99	107	4M	55B
1405/05/11	12,840	12,380	12,850	12,710	1.84	35	645K	8B
1405/05/10	12,500	12,030	12,500	12,480	2.80	9	268K	3B
1405/05/07	12,130	12,070	12,170	12,140	0.08	17	252K	3B
1405/05/06	11,980	11,980	12,310	12,130	1.42	25	1M	13B
1405/05/05	11,810	11,810	12,150	11,960	1.27	12	224K	3B
1405/05/04	11,810	11,800	11,810	11,810	2.96	3	179K	2B
1405/05/03	11,470	11,470	11,470	11,470	2.87	2	5K	57M
1405/04/31	10,860	10,540	11,180	11,150	2.67	37	678K	8B
1405/04/30	10,830	10,830	10,860	10,860	2.94	6	217K	2B
1405/04/29	10,840	10,510	10,840	10,550	0.19	10	154K	2B
1405/04/28	10,530	10,530	10,530	10,530	(2.95)	32	1M	12B
1405/04/27	10,850	10,850	10,850	10,850	(2.95)	9	347K	4B
1405/04/24	11,170	11,170	11,180	11,180	(2.87)	52	1M	13B
1405/04/23	11,240	11,240	11,240	11,510	(0.6)	5	250K	3B
1405/04/22	11,320	11,320	11,320	11,580	(0.77)	7	311K	4B
1405/04/21	11,400	11,350	11,400	11,670	(0.26)	7	115K	1B
1405/04/20	12,010	11,700	12,020	11,700	0.26	5	105K	1B
1405/04/17	11,220	11,220	11,690	11,670	2.82	68	2M	20B
1405/04/16	11,660	11,220	11,660	11,350	0.18	20	192K	2B
1405/04/15	11,330	11,330	11,330	11,330	3.00	30	634K	7B
1405/04/14	11,330	11,330	11,330	11,330	3.00	30	634K	7B
1405/04/13	11,330	11,330	11,330	11,330	3.00	30	634K	7B
1405/04/10	11,330	11,330	11,330	11,330	3.00	30	634K	7B
1405/04/09	11,000	11,000	11,000	11,000	3.00	30	320K	4B
1405/04/08	10,680	10,680	10,680	10,680	2.99	41	2M	18B
1405/04/07	10,370	10,370	10,370	10,370	2.98	10	964K	10B
1405/04/06	9,970	9,970	10,070	10,070	2.97	42	2M	19B
1405/04/03	9,980	9,520	9,980	9,780	(0.2)	26	362K	4B
1405/04/01	9,440	9,440	10,000	9,800	0.72	9	27K	268M
1405/03/31	9,740	9,730	9,740	9,730	(2.99)	13	398K	4B
1405/03/30	10,030	10,030	10,030	10,030	(3.0)	13	421K	4B
1405/03/27	10,340	10,340	10,340	10,340	(2.91)	4	197K	2B
1405/03/26	10,520	10,520	11,020	10,650	(1.75)	59	2M	19B
1405/03/25	10,850	10,700	10,850	10,840	2.85	37	704K	8B
1405/03/24	10,540	10,360	10,540	10,540	2.93	53	2M	19B
1405/03/23	10,240	10,240	10,240	10,240	2.91	15	251K	3B
1405/03/20	9,960	9,480	9,960	9,950	2.90	28	689K	7B
1405/03/19	9,620	9,620	9,670	9,670	2.98	18	306K	3B
1405/03/18	9,390	9,380	9,390	9,390	(2.9)	14	156K	1B
1405/03/17	9,410	9,340	9,730	9,670	2.33	14	407K	4B
1405/03/16	9,380	9,380	9,500	9,450	(2.28)	13	424K	4B
1405/03/13	9,440	9,440	9,790	9,670	(0.51)	13	448K	4B
1405/03/12	9,750	9,530	9,750	9,720	(0.31)	20	475K	5B
1405/03/11	10,000	9,710	10,010	9,750	(2.6)	34	1M	11B
1405/03/10	10,040	9,510	10,040	10,010	2.67	103	1M	13B
1405/03/09	9,750	9,750	9,750	9,750	2.96	42	2M	21B
1405/03/06	9,470	9,470	9,470	9,470	2.93	2	250K	2B
1405/03/05	9,470	9,470	9,470	9,470	2.93	2	250K	2B
1405/02/29	10,490	10,490	10,490	10,490	(2.96)	43	3M	35B
1404/12/09	10,840	10,740	10,840	10,810	0.0	10	220K	2B
1404/12/06	10,850	10,760	10,850	10,810	(0.09)	15	310K	3B
1404/12/05	11,000	10,720	11,000	10,820	(2.08)	9	440K	5B
1404/12/04	11,280	10,930	11,280	11,050	(1.87)	19	534K	6B
1404/12/03	11,280	11,220	11,330	11,260	0.27	8	160K	2B
1404/12/02	11,330	10,950	11,330	11,230	(0.44)	11	244K	3B
1404/11/29	11,120	11,120	11,310	11,280	1.17	25	2M	17B
1404/11/28	11,290	10,970	11,290	11,150	1.00	6	405K	5B
1404/11/27	11,060	11,020	11,060	11,040	0.0	7	186K	2B
1404/11/26	11,070	10,710	11,070	11,040	0.0	25	2M	20B
1404/11/25	11,150	10,950	11,160	11,040	(0.09)	14	351K	4B
1404/11/21	11,100	11,010	11,100	11,050	(0.27)	14	253K	3B
1404/11/20	11,140	10,990	11,140	11,080	(0.18)	26	338K	4B
1404/11/19	11,170	10,680	11,170	11,100	0.82	23	1M	15B
1404/11/18	11,020	10,970	11,190	11,010	0.36	12	404K	4B
1404/11/14	10,930	10,630	11,000	10,970	0.37	29	2M	17B
1404/11/13	10,730	10,730	11,080	10,930	(1.18)	28	379K	4B
1404/11/11	11,060	11,020	11,060	11,060	0.0	14	1M	12B
1404/11/08	11,060	11,060	11,060	11,060	(2.98)	3	255K	3B
1404/11/07	11,400	11,400	11,400	11,400	(2.98)	16	1M	17B
1404/11/04	11,800	11,700	11,800	11,750	(0.42)	6	230K	3B
1404/11/01	11,770	11,630	11,830	11,800	0.25	36	2M	27B
1404/10/30	11,730	11,380	11,960	11,770	0.34	46	2M	24B
1404/10/29	11,700	11,330	11,830	11,730	0.86	55	4M	41B
1404/10/28	11,670	11,570	11,670	11,630	(0.51)	10	320K	4B
1404/10/24	11,720	11,370	11,720	11,690	(0.26)	34	1M	17B
1404/10/23	11,640	11,300	11,800	11,720	0.95	27	2M	21B
1404/10/22	11,580	11,380	11,640	11,610	2.47	20	2M	20B
1404/10/21	11,000	11,000	11,440	11,330	(0.09)	60	3M	38B
1404/10/20	11,500	11,280	11,500	11,340	(2.41)	3	67K	759M
1404/10/17	11,860	11,500	11,860	11,620	(1.94)	22	525K	6B
1404/10/16	11,850	11,750	11,860	11,850	0.94	12	1M	12B
1404/10/15	11,490	11,450	11,810	11,740	2.18	40	3M	33B
1404/10/14	11,750	11,400	11,750	11,490	(2.21)	18	696K	8B
1404/10/10	11,690	11,390	11,870	11,750	0.69	65	3M	39B
1404/10/09	11,600	11,260	11,840	11,670	0.60	71	3M	36B
1404/10/08	11,660	11,290	11,740	11,600	(0.26)	136	8M	88B
1404/10/07	11,840	11,450	11,840	11,630	(1.44)	62	2M	22B
1404/10/06	11,690	11,510	11,860	11,800	0.94	54	3M	35B
1404/10/03	11,690	11,560	11,800	11,690	1.12	59	3M	41B
1404/10/02	11,600	11,420	11,690	11,560	(0.09)	27	701K	8B
1404/10/01	11,500	11,260	11,710	11,570	1.05	53	3M	34B
1404/09/30	11,430	11,060	11,540	11,450	0.53	77	3M	35B
1404/09/29	11,430	11,090	11,600	11,390	(0.35)	50	1M	13B
1404/09/26	11,570	11,240	11,580	11,430	0.18	37	894K	10B
1404/09/25	11,260	11,110	11,580	11,410	1.33	59	3M	36B
1404/09/24	11,180	11,110	11,440	11,260	1.17	69	3M	39B
1404/09/23	11,130	10,860	11,420	11,130	0.0	60	2M	21B
1404/09/22	11,280	10,660	11,280	11,130	1.46	68	4M	39B
1404/09/19	10,990	10,730	11,040	10,970	2.24	46	2M	23B
1404/09/18	10,810	10,520	10,810	10,730	2.19	60	2M	26B
1404/09/17	10,410	10,280	10,670	10,500	1.35	93	3M	31B
1404/09/16	10,270	10,010	10,540	10,360	0.78	94	4M	45B
1404/09/15	10,280	9,980	10,380	10,280	0.0	36	1M	13B
1404/09/12	10,350	10,040	10,400	10,280	(0.68)	55	2M	22B
1404/09/11	10,340	10,020	10,480	10,350	0.29	53	2M	22B
1404/09/10	10,400	9,980	10,520	10,320	0.39	58	2M	24B
1404/09/09	10,320	10,090	10,450	10,280	1.08	50	3M	28B
1404/09/08	10,080	10,040	10,300	10,170	1.50	55	4M	36B
1404/09/05	9,920	9,780	10,120	10,020	1.42	64	3M	32B
1404/09/04	9,940	9,710	10,030	9,880	1.44	74	3M	28B
1404/09/02	9,600	9,560	9,790	9,740	1.88	48	3M	25B
1404/09/01	9,580	9,390	9,670	9,560	1.81	26	1M	12B
1404/08/28	9,510	9,040	9,520	9,390	0.86	85	5M	48B
1404/08/27	9,480	9,170	9,500	9,310	(1.48)	66	3M	23B
1404/08/26	9,400	9,250	9,530	9,450	1.94	35	1M	12B
1404/08/25	9,200	9,100	9,350	9,270	2.09	70	2M	17B
1404/08/24	9,260	8,960	9,500	9,080	(1.63)	119	5M	50B
1404/08/21	9,310	9,020	9,310	9,230	(0.65)	26	1M	11B
1404/08/20	9,410	9,100	9,580	9,290	(0.96)	81	4M	33B
1404/08/19	9,650	9,150	9,660	9,380	(0.53)	49	3M	28B
1404/08/18	9,580	9,110	9,660	9,430	0.43	40	1M	13B
1404/08/17	9,480	9,210	9,480	9,390	1.95	90	4M	38B
1404/08/14	9,080	9,050	9,300	9,210	1.99	78	2M	19B
1404/08/13	8,900	8,820	9,080	9,030	2.38	74	2M	18B
1404/08/12	8,580	8,580	8,830	8,820	2.80	87	4M	35B
1404/08/11	8,520	8,450	8,650	8,580	1.06	27	1M	10B
1404/08/10	8,470	8,180	8,600	8,490	0.71	59	2M	18B
1404/08/07	8,420	8,380	8,630	8,430	0.36	29	1M	9B
1404/08/06	8,380	8,200	8,620	8,400	0.36	64	3M	22B
1404/08/05	8,440	8,130	8,540	8,370	0.0	58	3M	28B
1404/08/04	8,410	8,130	8,410	8,370	0.0	51	2M	18B
1404/08/03	8,610	8,360	8,610	8,370	0.12	26	485K	4B
1404/07/30	8,280	8,280	8,510	8,360	0.97	29	596K	5B
1404/07/29	8,100	8,060	8,340	8,280	2.22	56	2M	18B
1404/07/28	8,130	7,810	8,130	8,100	2.53	89	3M	23B
1404/07/27	7,900	7,900	7,900	7,900	3.00	34	1M	8B
1404/07/16	15,360	15,130	15,580	15,340	1.39	77	3M	43B
1404/07/15	15,110	14,980	15,270	15,130	1.61	100	4M	55B
1404/07/14	15,170	14,410	15,270	14,890	0.27	79	2M	31B
1404/07/13	14,940	14,730	15,150	14,850	0.81	68	2M	26B
1404/07/12	14,980	14,710	14,980	14,730	0.14	57	788K	12B
1404/07/09	14,880	14,590	14,880	14,710	0.82	68	2M	36B
1404/07/08	14,720	14,410	14,880	14,590	0.62	74	2M	26B
1404/07/07	14,540	14,160	14,560	14,500	2.55	80	4M	54B
1404/07/06	14,060	13,920	14,320	14,140	1.65	94	3M	46B
1404/07/05	13,770	13,710	14,100	13,910	1.46	78	3M	46B
1404/07/02	13,740	13,630	14,000	13,710	0.51	40	2M	21B
1404/07/01	13,970	13,960	13,970	13,640	0.52	26	764K	11B
1404/06/31	13,450	13,450	13,850	13,570	0.89	51	2M	26B
1404/06/30	13,430	13,030	13,790	13,450	0.15	42	1M	15B
1404/06/29	13,410	13,010	13,700	13,430	0.15	33	1M	15B
1404/06/26	13,370	13,340	13,680	13,410	0.52	34	1M	18B
1404/06/25	13,200	13,200	13,570	13,340	1.21	44	2M	33B
1404/06/24	13,240	13,230	13,240	13,180	2.49	90	3M	46B
1404/06/23	13,100	12,960	13,110	12,860	1.02	28	2M	20B
1404/06/22	12,900	12,710	12,960	12,730	1.11	59	2M	25B
1404/06/18	12,560	12,500	12,790	12,590	1.29	83	4M	53B
1404/06/17	12,480	12,370	12,480	12,430	2.56	89	4M	45B
1404/06/16	12,060	12,050	12,410	12,120	0.58	51	2M	20B
1404/06/15	12,050	12,000	12,360	12,050	0.42	29	986K	12B
1404/06/12	12,120	11,920	12,190	12,000	0.67	79	4M	45B
1404/06/11	11,550	11,540	12,180	11,920	0.25	51	1M	14B
1404/06/09	11,890	11,890	12,100	11,890	(2.94)	107	5M	56B
1404/06/08	12,540	11,890	12,540	12,250	0.0	24	1M	13B
1404/06/05	12,150	11,910	12,320	12,250	(0.16)	39	548K	7B
1404/06/04	11,950	11,950	12,240	12,270	(0.32)	46	486K	6B
1404/06/03	12,150	12,150	12,520	12,310	(1.68)	62	3M	36B
1404/06/01	12,160	12,160	12,550	12,520	(0.08)	20	714K	9B
1404/05/29	12,530	12,160	12,650	12,530	0.0	26	752K	9B
1404/05/28	12,540	12,170	12,680	12,530	(0.08)	128	2M	20B
1404/05/27	12,540	12,330	12,540	12,540	2.96	154	7M	84B
1404/05/26	12,150	12,150	12,890	12,180	(2.72)	1,081	50M	613B
1404/05/25	12,520	12,520	12,520	12,520	(2.95)	577	28M	356B
1404/05/12	12,900	12,900	12,900	12,900	(2.93)	121	6M	75B
1404/05/11	13,290	13,290	13,290	13,290	(4.94)	7	700K	9B
1404/04/30	13,580	13,580	13,580	13,980	(0.07)	3	52K	712M
1404/04/29	13,600	13,600	13,600	13,990	(0.21)	3	300K	4B
1404/04/28	13,610	13,610	13,610	14,020	(0.07)	5	53K	718M
1404/04/25	13,620	13,620	13,620	14,030	(0.07)	4	50K	681M
1404/04/24	13,410	13,410	13,410	14,040	(0.5)	7	404K	5B
1404/04/22	13,690	13,690	13,690	14,110	0.0	2	19K	256M
1404/04/21	13,690	13,690	13,690	14,110	0.0	2	26K	356M
1404/04/17	13,690	13,690	13,690	14,110	0.0	1	4K	55M
1404/04/07	13,690	13,690	13,690	14,110	0.0	1	9K	127M
1404/03/21	14,070	13,700	14,070	14,110	(0.07)	11	207K	3B
1404/03/20	13,700	13,700	13,700	14,120	0.0	1	30K	411M
1404/03/19	13,810	13,810	14,000	14,120	(0.77)	39	1M	16B
1404/03/18	13,840	13,840	14,250	14,230	(0.21)	23	501K	7B
1404/03/17	13,840	13,840	13,840	14,260	0.0	1	4K	55M
1404/03/13	13,940	13,940	14,220	14,260	(0.77)	26	1M	14B
1404/03/12	13,990	13,980	14,590	14,370	(0.28)	43	2M	22B
1404/03/11	14,220	13,980	14,730	14,410	0.0	12	175K	3B
1404/03/10	14,750	14,030	14,850	14,410	(0.35)	43	755K	11B
1404/03/07	14,350	14,350	15,230	14,460	(2.23)	192	5M	66B
1404/03/06	14,380	14,380	14,390	14,790	(0.2)	20	323K	5B
1404/03/05	14,400	14,400	14,970	14,820	(0.13)	36	472K	7B
1404/02/29	15,900	15,790	16,400	15,840	(2.64)	150	5M	82B
1404/02/28	16,170	16,170	16,690	16,270	(2.4)	267	8M	135B
1404/02/27	17,100	16,190	17,100	16,670	(0.12)	195	5M	85B
1404/02/24	16,550	16,360	16,700	16,690	2.90	365	8M	137B
1404/02/23	16,080	15,880	16,340	16,220	2.21	197	5M	81B
1404/02/22	16,190	15,520	16,190	15,870	0.95	172	3M	49B
1404/02/21	15,220	15,200	16,090	15,720	0.38	145	3M	43B
1404/02/20	15,980	15,180	15,980	15,660	0.13	253	7M	103B
1404/02/17	15,840	15,840	15,840	15,640	1.69	84	2M	38B
1404/02/16	15,490	15,050	15,490	15,380	2.26	462	15M	225B
1404/02/15	15,030	15,030	15,040	15,040	2.94	605	22M	336B
1404/02/14	14,100	14,100	14,960	14,610	0.55	219	7M	100B
1404/02/13	14,500	14,110	14,500	14,530	(0.07)	11	115K	2B
1404/02/10	14,110	14,010	14,620	14,540	2.04	179	4M	58B
1404/02/09	13,730	13,720	14,550	14,250	0.78	94	2M	30B
1404/02/08	13,880	13,830	14,230	14,140	(0.77)	69	1M	17B
1404/02/07	14,400	13,810	14,440	14,250	1.42	63	3M	40B
1404/02/06	14,180	13,390	14,180	14,050	2.03	70	4M	50B
1404/02/03	13,810	13,130	13,810	13,770	2.68	111	4M	59B
1404/02/02	13,770	13,770	13,780	13,410	0.15	3	206K	3B
1404/02/01	13,560	12,780	13,560	13,390	1.67	140	3M	47B
1404/01/31	13,320	13,320	13,320	13,170	1.78	50	3M	34B
1404/01/30	13,130	12,810	13,130	12,940	1.49	80	2M	28B
1404/01/27	12,970	12,580	13,030	12,750	0.71	62	2M	24B
1404/01/26	12,770	12,360	13,100	12,660	(0.63)	122	3M	38B
1404/01/25	12,350	12,300	13,030	12,740	0.55	63	1M	15B
1404/01/24	12,730	12,150	12,740	12,670	2.43	106	4M	48B
1404/01/23	12,100	12,100	12,780	12,370	(0.8)	158	3M	40B
1404/01/20	12,320	12,250	12,780	12,470	(1.19)	88	3M	36B
1404/01/19	12,610	12,610	13,330	12,620	(2.85)	326	21M	259B
1404/01/18	12,610	12,610	12,610	12,990	0.0	2	12K	151M
1404/01/17	12,630	12,630	12,630	12,990	(0.23)	6	310K	4B
1403/12/28	12,630	12,630	12,630	13,020	0.0	1	50K	632M
1403/12/27	12,640	12,640	12,640	13,020	(0.08)	2	54K	683M
1403/12/26	13,030	13,030	13,030	13,030	(2.98)	78	7M	92B
1403/12/25	13,430	13,430	13,430	13,430	(2.96)	75	6M	84B
1403/12/22	13,430	13,430	13,430	13,840	0.0	7	48K	638M
1403/12/19	13,430	13,430	13,430	13,840	0.0	1	50K	672M
1403/12/14	13,430	13,430	13,430	13,840	0.0	4	27K	361M
1403/12/13	13,840	13,840	13,840	13,840	(4.95)	58	5M	70B
1403/12/12	14,130	14,130	14,130	14,560	0.0	2	13K	178M
1403/12/11	14,130	14,130	14,130	14,560	0.0	2	10K	137M
1403/12/08	14,140	14,140	14,140	14,560	(0.07)	1	50K	707M
1403/12/07	14,140	14,140	14,140	14,570	0.0	5	20K	283M
1403/12/06	14,150	14,150	14,150	14,570	(0.07)	7	79K	1B
1403/12/05	14,170	14,170	14,170	14,580	(2.21)	44	2M	27B
1403/12/01	14,510	14,510	14,510	14,910	(0.27)	3	400K	6B
1403/11/30	14,550	14,550	14,550	14,950	(0.27)	5	366K	5B
1403/11/29	14,550	14,550	14,550	14,990	0.0	1	8K	122M
1403/11/28	14,550	14,550	14,550	14,990	0.0	1	5K	68M
1403/11/21	14,550	14,550	14,550	14,990	0.0	1	4K	58M
1403/11/17	14,550	14,550	14,550	14,990	0.0	3	11K	155M
1403/11/16	14,550	14,550	14,550	14,990	0.0	1	9K	132M
1403/11/14	14,560	14,560	14,560	14,990	(0.13)	8	180K	3B
1403/11/13	14,570	14,570	14,570	15,010	(0.07)	6	105K	2B
1403/11/07	14,580	14,580	14,580	15,020	(0.07)	3	54K	782M
1403/11/06	14,630	14,630	14,630	15,030	(0.33)	18	450K	7B
1403/11/03	14,670	14,670	14,670	15,080	(0.26)	28	349K	5B
1403/11/02	14,700	14,700	14,700	15,120	(0.2)	8	301K	4B
1403/11/01	14,800	14,800	14,800	15,150	(0.66)	33	944K	14B
1403/10/30	14,910	14,870	15,090	15,250	(0.46)	57	752K	11B
1403/10/29	14,960	14,950	15,550	15,320	(0.58)	87	2M	26B
1403/10/26	15,650	14,870	15,690	15,410	0.59	128	2M	36B
1403/10/24	15,000	14,840	15,670	15,320	0.26	142	5M	78B
1403/10/23	15,230	14,850	15,600	15,280	(0.13)	71	2M	34B
1403/10/22	15,000	14,940	15,730	15,300	(0.65)	66	1M	16B
1403/10/19	15,610	15,290	15,610	15,400	1.58	157	3M	39B
1403/10/18	15,150	15,110	15,160	15,160	2.99	116	4M	67B
1403/10/17	14,150	14,150	15,000	14,720	1.03	208	3M	49B
1403/10/16	14,320	14,250	15,000	14,570	(0.82)	171	3M	40B
1403/10/15	14,610	14,610	15,310	14,690	(2.46)	343	7M	102B
1403/10/12	14,630	14,630	14,630	15,060	(0.13)	10	199K	3B
1403/10/11	14,700	14,700	14,700	15,080	(0.46)	30	695K	10B
1403/10/10	15,210	14,760	15,640	15,150	(0.39)	111	1M	20B
1403/10/09	15,740	14,840	15,740	15,210	(0.52)	143	2M	23B
1403/10/08	15,280	14,950	15,300	15,290	2.89	220	7M	114B
1403/10/05	14,610	14,610	15,470	14,860	(1.33)	365	23M	338B
1403/10/04	14,830	14,760	15,660	15,060	(0.99)	180	4M	59B
1403/10/03	14,900	14,850	15,750	15,210	(0.59)	306	8M	120B
1403/10/02	15,270	15,250	15,280	15,300	(2.67)	104	4M	58B
1403/10/01	15,700	15,700	16,400	15,720	(2.84)	302	9M	135B
1403/09/28	15,850	15,850	15,850	16,180	(0.92)	42	1M	21B
1403/09/27	16,080	16,080	16,080	16,330	(1.45)	83	2M	33B
1403/09/26	16,910	16,410	16,950	16,570	(2.01)	174	3M	55B
1403/09/25	16,980	16,100	16,980	16,910	2.55	740	27M	461B
1403/09/24	16,550	16,550	16,550	16,490	2.61	80	4M	60B
1403/09/21	16,280	16,280	16,280	16,070	1.64	44	2M	38B
1403/09/20	16,080	16,080	16,080	15,810	1.22	35	2M	28B
1403/09/19	15,750	15,750	15,750	15,620	2.09	68	3M	47B
1403/09/18	15,310	15,310	15,310	15,300	2.89	71	4M	63B
1403/09/17	14,880	14,880	14,880	14,870	2.91	65	4M	60B
1403/09/14	14,540	14,540	14,540	14,450	2.34	53	3M	48B
1403/09/13	14,130	14,130	14,130	14,120	2.92	69	4M	58B
1403/09/12	13,750	13,750	13,750	13,720	2.77	66	4M	53B
1403/09/11	13,620	13,620	13,620	13,350	0.91	27	1M	17B
1403/09/10	13,530	13,530	13,530	13,230	0.68	36	1M	14B
1403/09/07	13,250	13,230	13,250	13,140	2.10	97	3M	39B
1403/09/06	13,100	12,590	13,110	12,870	1.10	116	2M	30B
1403/09/05	12,650	12,580	12,970	12,730	1.03	103	2M	24B
1403/09/04	12,500	12,500	13,000	12,600	(2.17)	138	3M	42B
1403/09/03	12,980	12,510	13,000	12,880	(0.08)	24	285K	4B
1403/08/30	13,000	12,550	13,000	12,890	(0.31)	25	477K	6B
1403/08/29	12,580	12,570	12,630	12,930	(0.15)	34	223K	3B
1403/08/28	12,500	12,500	13,240	12,950	0.62	46	1M	14B
1403/08/27	12,550	12,540	12,590	12,870	(0.39)	48	595K	7B
1403/08/26	12,740	12,740	13,450	12,920	(1.6)	136	3M	35B
1403/08/23	12,780	12,780	13,000	13,130	(0.3)	36	444K	6B
1403/08/22	12,790	12,790	12,790	13,170	(0.08)	11	117K	1B
1403/08/21	13,170	12,780	13,480	13,180	0.08	45	639K	8B
1403/08/20	12,960	12,900	13,350	13,170	0.08	26	721K	10B
1403/08/19	12,480	12,480	13,730	13,160	0.23	38	715K	10B
1403/08/12	12,760	12,760	12,760	13,130	(0.15)	8	247K	3B
1403/08/09	12,770	12,770	13,140	13,150	(0.08)	24	139K	2B
1403/08/08	12,840	12,840	13,590	13,160	(0.53)	34	1M	14B
1403/08/07	13,600	12,840	13,600	13,230	0.0	14	240K	3B
1403/08/06	13,280	12,880	13,480	13,230	(0.3)	51	1M	15B
1403/08/05	13,090	13,090	13,860	13,270	(1.63)	171	9M	116B
1403/08/01	13,090	13,090	13,090	13,490	0.0	1	12K	162M
1403/07/28	12,820	12,820	12,820	13,490	0.0	1	4K	51M
1403/07/24	13,090	13,090	13,090	13,490	0.0	1	5K	65M
1403/07/14	13,360	13,360	13,360	13,490	0.0	1	5K	67M
1403/07/11	13,360	13,360	13,360	13,490	0.0	1	6K	75M
1403/07/08	13,360	13,360	13,360	13,490	0.0	1	4K	52M
1403/07/04	13,850	13,150	13,900	13,490	(0.07)	56	604K	8B
1403/07/03	13,440	13,440	14,170	13,500	(2.53)	170	5M	73B
1403/06/28	13,160	13,160	13,160	13,850	0.0	3	19K	244M
1403/06/20	13,440	13,440	13,440	13,850	0.0	1	10K	134M
1403/06/10	13,580	13,580	13,580	13,850	0.0	2	34K	460M
1403/06/07	13,580	13,580	13,580	13,850	0.0	1	4K	60M
1403/06/06	13,580	13,580	13,580	13,850	0.0	1	4K	58M
1403/06/05	13,580	13,580	13,580	13,850	0.0	3	27K	367M
1403/05/10	48,450	48,450	48,450	48,450	(2.91)	4	21K	1000M
1403/05/09	50,000	49,150	52,050	49,900	(1.48)	35	209K	10B
1403/05/08	51,900	49,250	51,900	50,650	(0.2)	11	22K	1B
1403/05/06	51,600	48,650	51,600	50,750	1.30	60	158K	8B
1403/05/03	47,950	47,900	50,450	50,100	1.93	37	92K	5B
1403/05/02	48,700	48,400	49,650	49,150	1.76	49	185K	9B
1403/05/01	47,450	47,450	48,950	48,300	1.58	30	251K	12B
1403/04/31	47,650	47,450	49,200	47,550	(2.76)	37	368K	18B
1403/04/30	50,050	47,400	50,100	48,900	0.51	54	256K	13B
1403/04/27	48,900	47,150	48,950	48,650	2.31	52	182K	9B
1403/04/24	47,600	46,850	47,650	47,550	2.70	22	105K	5B
1403/04/23	44,600	44,600	46,950	46,300	1.42	39	165K	8B
1403/04/20	45,450	44,800	46,000	45,650	1.90	27	177K	8B
1403/04/19	43,150	43,000	45,600	44,800	1.13	60	545K	24B
1403/04/18	44,750	43,100	44,800	44,300	1.49	30	364K	16B
1403/04/17	43,600	43,000	44,750	43,650	0.11	114	1M	59B
1403/04/16	44,000	43,000	44,050	43,600	1.87	66	958K	42B
1403/04/04	42,800	42,800	42,800	42,800	(1.95)	3	6K	249M
1403/03/21	43,650	43,650	43,650	43,650	(1.91)	5	11K	495M
1403/03/16	44,500	44,500	44,500	44,500	(1.98)	2	3K	130M
1403/03/13	45,400	45,400	45,400	45,400	(1.94)	1	2K	100M
1403/03/12	46,300	46,300	46,300	46,300	(1.91)	3	14K	653M
1403/03/09	47,200	47,200	47,200	47,200	(1.97)	1	2K	94M
1403/03/08	48,850	46,950	48,850	48,150	0.52	12	92K	4B
1403/02/26	51,150	51,050	53,900	51,900	(1.33)	112	548K	28B
1403/02/25	51,100	51,100	53,050	52,600	0.38	140	525K	28B
1403/02/24	53,150	50,150	53,150	52,400	1.35	129	562K	29B
1403/02/23	51,900	50,500	51,900	51,700	2.38	83	388K	20B
1403/02/22	50,900	49,650	50,950	50,500	2.02	93	363K	18B
1403/02/19	49,650	48,950	49,650	49,500	2.59	41	230K	11B
1403/02/18	46,500	46,500	49,300	48,250	0.73	95	965K	47B
1403/02/17	47,900	47,900	47,900	47,900	(2.94)	21	185K	9B
1403/02/16	49,900	47,750	49,900	49,350	1.75	50	283K	14B
1403/02/12	49,000	47,050	49,150	48,500	0.62	40	141K	7B
1403/02/11	50,000	48,150	50,000	48,200	(2.82)	27	109K	5B
1403/02/10	50,000	48,650	51,050	49,600	(1.1)	128	702K	35B
1403/02/09	50,150	49,100	50,150	50,150	2.98	245	2M	112B
1403/02/08	48,700	48,700	48,700	48,700	2.96	18	134K	7B
1403/02/05	47,300	47,300	47,300	47,300	2.94	14	107K	5B
1403/02/04	45,950	45,950	45,950	45,950	2.91	43	373K	17B
1403/02/03	44,650	44,650	44,650	44,650	3.00	11	52K	2B
1403/02/02	43,350	43,350	43,350	43,350	2.97	9	27K	1B
1403/02/01	42,100	42,100	42,100	42,100	2.93	6	83K	3B
1403/01/29	40,700	40,350	41,100	40,900	0.49	40	90K	4B
1403/01/28	40,400	40,350	41,150	40,700	(0.12)	39	207K	8B
1403/01/27	40,650	40,650	41,400	40,750	(0.73)	72	711K	29B
1403/01/26	41,050	41,050	41,050	41,050	(0.97)	1	1K	53M
1403/01/25	41,450	41,450	41,450	41,450	(2.93)	3	32K	1B
1403/01/21	41,700	41,700	44,150	42,700	(0.58)	55	537K	23B
1403/01/20	43,000	42,900	43,500	42,950	(2.83)	12	100K	4B
1403/01/19	44,000	44,000	46,300	44,200	(2.54)	36	335K	15B
1403/01/18	46,850	44,350	46,900	45,350	(0.77)	28	207K	9B
1403/01/15	45,750	43,900	46,200	45,700	1.67	52	276K	13B
1403/01/14	44,800	43,850	45,650	44,950	1.12	59	452K	20B
1403/01/11	43,950	43,000	44,850	44,450	1.95	12	102K	5B
1403/01/08	43,200	42,000	43,900	43,600	1.99	36	362K	16B
1403/01/07	42,800	41,250	43,050	42,750	2.27	8	36K	2B
1403/01/06	42,800	40,750	42,800	41,800	0.48	24	263K	11B
1403/01/05	39,550	39,550	41,750	41,600	2.59	54	367K	15B
1402/12/28	40,750	40,000	40,750	40,550	2.14	29	147K	6B
1402/12/27	37,550	37,550	39,850	39,700	2.58	90	1M	55B
1402/12/26	37,900	37,900	39,200	38,700	0.13	10	37K	1B
1402/12/23	38,600	38,600	40,550	38,650	(2.77)	19	161K	6B
1402/12/22	39,750	39,700	40,700	39,750	(2.81)	39	235K	9B
1402/12/21	40,950	40,900	41,000	40,900	(2.97)	50	410K	17B
1402/12/20	42,800	41,100	42,900	42,150	0.96	26	178K	7B
1402/12/16	41,850	40,600	41,900	41,750	2.58	25	158K	7B
1402/12/15	39,500	39,500	41,400	40,700	0.0	37	294K	12B
1402/12/14	41,650	40,400	42,150	40,700	(2.16)	39	839K	34B
1402/12/13	41,900	40,000	41,900	41,600	2.09	28	130K	5B
1402/12/12	40,350	39,750	40,750	40,750	2.90	41	424K	17B
1402/12/09	39,450	39,300	40,350	39,600	0.76	20	954K	38B
1402/12/08	39,200	38,600	39,350	39,300	2.75	128	306K	12B
1402/12/07	38,250	37,650	39,300	38,250	0.0	43	330K	13B
1402/12/05	38,250	37,450	39,000	38,250	0.0	58	209K	8B
1402/12/02	37,900	37,700	38,600	38,250	0.92	37	190K	7B
1402/12/01	37,900	37,800	39,000	37,900	(2.7)	48	211K	8B
1402/11/30	41,100	38,800	41,100	38,950	(2.63)	68	544K	21B
1402/11/29	39,900	39,600	41,900	40,000	(1.96)	70	370K	15B
1402/11/28	40,050	40,050	41,250	40,800	(1.09)	22	329K	13B
1402/11/25	41,000	40,000	41,700	41,250	0.98	37	178K	7B
1402/11/24	39,850	39,850	40,950	40,850	0.62	16	822K	34B
1402/11/23	38,500	38,500	40,700	40,600	2.53	59	895K	36B
1402/11/21	39,600	39,600	39,700	39,600	(2.94)	72	934K	37B
1402/11/18	42,250	40,400	42,250	40,800	(1.81)	10	18K	746M
1402/11/17	40,100	40,100	42,350	41,550	0.61	42	475K	20B
1402/11/16	40,450	39,300	41,650	41,300	2.10	28	150K	6B
1402/11/15	40,450	40,450	41,500	40,450	(3.0)	52	365K	15B
1402/11/14	43,400	40,900	43,400	41,700	(1.07)	30	323K	13B
1402/11/11	42,050	41,850	42,300	42,150	2.55	44	114K	5B
1402/11/10	41,550	39,600	41,550	41,100	0.74	29	147K	6B
1402/11/09	39,150	39,150	41,400	40,800	1.12	33	158K	6B
1402/11/08	40,350	40,350	40,650	40,350	(2.89)	96	800K	32B
1402/11/07	41,550	41,550	42,150	41,550	(2.92)	191	628K	26B
1402/11/04	42,850	42,550	42,850	42,800	2.76	15	80K	3B
1402/11/03	44,000	41,600	44,050	41,650	(2.8)	21	489K	20B
1402/10/26	42,900	42,850	43,950	42,850	(2.94)	76	1M	50B
1402/10/25	45,250	43,900	45,300	44,150	(2.43)	52	259K	11B
1402/10/24	45,450	44,600	45,500	45,250	2.38	43	103K	5B
1402/10/23	44,400	43,450	44,500	44,200	2.20	38	124K	5B
1402/10/20	42,800	42,700	43,850	43,250	1.53	54	169K	7B
1402/10/19	43,200	42,200	43,900	42,600	(1.39)	126	1M	45B
1402/10/18	43,500	43,200	44,500	43,200	(2.92)	88	745K	32B
1402/10/17	45,850	44,500	45,850	44,500	(2.94)	85	347K	15B
1402/10/16	47,850	45,350	47,850	45,850	(1.93)	50	207K	9B
1402/10/13	49,100	46,700	49,100	46,750	(2.81)	28	59K	3B
1402/10/12	47,600	46,800	48,800	48,100	0.94	52	659K	32B
1402/10/11	48,200	46,300	48,900	47,650	(0.1)	72	397K	19B
1402/10/10	47,950	46,600	48,150	47,700	1.71	65	534K	25B
1402/10/09	46,250	45,300	47,800	46,900	0.97	114	292K	14B
1402/10/06	47,150	46,250	47,850	46,450	(2.52)	187	2M	94B
1402/10/05	47,650	47,650	47,750	47,650	(2.95)	19	63K	3B
1402/10/04	49,150	49,100	49,150	49,100	(2.96)	23	130K	6B
1402/10/03	51,000	49,900	51,600	50,600	0.30	20	63K	3B
1402/09/29	50,900	48,250	50,900	50,450	1.82	104	612K	31B
1402/09/28	50,900	48,500	51,100	49,550	(0.9)	134	746K	37B
1402/09/27	49,150	48,950	51,800	50,000	(0.89)	198	889K	44B
1402/09/25	49,500	49,450	50,500	50,450	2.85	103	512K	26B
1402/09/22	49,150	48,050	49,200	49,050	2.62	121	2M	81B
1402/09/21	48,900	46,450	48,900	47,800	(0.1)	116	900K	43B
1402/09/20	48,650	46,950	48,700	47,850	0.10	61	163K	8B
1402/09/19	48,950	46,800	49,300	47,800	(0.83)	40	124K	6B
1402/09/18	49,900	47,900	50,050	48,200	(2.33)	54	385K	19B
1402/09/15	50,250	48,100	50,750	49,350	(0.4)	43	220K	11B
1402/09/14	48,750	48,750	51,100	49,550	(1.39)	83	344K	17B
1402/09/13	51,250	48,500	51,450	50,250	0.50	68	213K	11B
1402/09/12	51,000	49,000	51,300	50,000	(0.99)	104	486K	24B
1402/09/11	50,550	49,600	51,000	50,500	(1.17)	79	906K	46B
1402/09/08	51,100	49,600	51,350	51,100	2.40	86	987K	50B
1402/09/07	48,900	48,750	50,200	49,900	2.36	61	478K	24B
1402/08/28	50,000	48,100	50,700	48,750	(1.61)	103	876K	43B
1402/08/27	47,950	47,950	50,500	49,550	0.30	55	255K	13B
1402/08/24	50,700	48,250	50,800	49,400	(0.6)	47	123K	6B
1402/08/23	50,200	48,200	50,250	49,700	1.74	20	40K	2B
1402/08/22	49,500	47,800	49,500	48,850	1.56	21	181K	9B
1402/08/21	46,800	46,300	48,700	48,100	1.69	70	270K	13B
1402/08/20	48,500	47,200	48,500	47,300	(2.77)	45	141K	7B
1402/08/17	47,000	46,900	49,650	48,650	0.72	104	244K	12B
1402/08/16	50,450	48,250	50,450	48,300	(2.82)	103	453K	22B
1402/08/15	50,500	49,550	51,500	49,700	(2.64)	53	279K	14B
1402/08/14	52,000	49,650	52,000	51,050	(0.2)	55	344K	18B
1402/08/13	50,150	50,150	52,900	51,150	(0.97)	42	241K	12B
1402/08/10	51,900	49,500	51,900	51,650	2.08	34	414K	21B
1402/08/09	50,800	48,850	51,200	50,600	0.50	42	342K	17B
1402/08/08	50,100	49,000	51,600	50,350	0.40	40	191K	10B
1402/08/07	48,200	48,200	50,450	50,150	1.01	61	1M	57B
1402/08/06	49,650	49,650	49,650	49,650	(2.93)	4	4K	213M
1402/08/03	51,150	51,150	51,150	51,150	(2.94)	17	257K	13B
1402/08/02	52,950	51,050	52,950	52,700	0.19	38	568K	30B
1402/08/01	51,500	51,100	53,000	52,600	0.57	75	645K	34B
1402/07/30	52,900	50,550	53,050	52,300	0.38	80	655K	34B
1402/07/29	51,500	51,500	53,050	52,100	(1.79)	30	78K	4B
1402/07/26	52,950	51,650	53,300	53,050	(0.28)	35	461K	24B
1402/07/25	53,250	51,900	53,800	53,200	0.19	65	662K	35B
1402/07/24	53,250	52,500	53,250	53,100	2.71	42	355K	19B
1402/07/19	52,500	49,600	52,600	51,700	1.17	92	575K	30B
1402/07/18	50,250	49,350	51,750	51,100	1.69	91	607K	31B
1402/07/17	49,600	49,600	51,900	50,250	(1.66)	36	366K	18B
1402/07/16	49,600	49,600	52,550	51,100	0.0	24	106K	5B
1402/07/15	51,100	51,100	51,100	51,100	(2.94)	15	147K	8B
1402/07/12	53,000	51,650	53,400	52,650	(1.03)	51	102K	5B
1402/07/10	53,400	51,900	55,000	53,200	(0.56)	106	356K	19B
1402/07/09	52,300	52,050	53,650	53,500	0.19	41	158K	8B
1402/07/08	54,500	52,350	54,500	53,400	(1.02)	57	309K	17B
1402/07/05	54,550	53,200	54,700	53,950	(0.37)	25	45K	2B
1402/07/04	51,900	51,900	54,250	54,150	2.75	72	343K	19B
1402/07/03	53,150	52,550	53,300	52,700	(2.68)	60	425K	22B
1402/07/01	53,150	53,150	54,700	54,150	1.69	16	53K	3B
1402/06/29	53,250	53,250	55,800	53,250	(2.92)	39	305K	16B
1402/06/28	55,000	54,800	55,200	54,850	(2.83)	26	223K	12B
1402/06/27	57,250	54,950	57,250	56,450	0.09	52	475K	27B
1402/06/26	56,150	56,150	56,400	56,400	2.45	5	22K	1B
1402/06/21	54,550	53,100	56,000	55,050	0.92	39	241K	13B
1402/06/20	54,650	54,300	54,650	54,550	(2.5)	157	260K	14B
1402/06/19	56,000	55,750	56,800	55,950	0.36	103	198K	11B
1402/06/18	56,100	53,250	56,100	55,750	1.64	56	175K	10B
1402/06/14	57,500	54,650	57,500	54,850	(2.58)	87	412K	23B
1402/06/13	54,800	54,800	58,000	56,300	(0.27)	115	1M	68B
1402/06/12	57,500	55,800	57,500	56,450	(1.83)	48	367K	21B
1402/06/11	56,950	55,150	58,000	57,500	1.14	93	968K	56B
1402/06/08	55,700	55,650	58,850	56,850	(0.87)	139	1M	61B
1402/06/07	58,050	56,350	58,400	57,350	(1.21)	41	172K	10B
1402/06/06	57,500	57,000	59,200	58,050	(1.19)	80	866K	50B
1402/06/05	58,300	57,000	59,450	58,750	1.29	67	623K	37B
1402/06/04	58,200	56,650	58,300	58,000	2.38	77	753K	44B
1402/06/01	55,550	55,500	57,850	56,650	0.80	92	868K	49B
1402/05/31	57,650	54,650	57,700	56,200	0.27	29	120K	7B
1402/05/30	54,000	54,000	56,850	56,050	1.17	91	1M	82B
1402/05/29	55,900	53,300	55,900	55,400	1.74	10	67K	4B
1402/05/28	56,500	54,000	56,950	54,450	(2.16)	30	103K	6B
1402/05/25	55,800	53,600	56,300	55,650	1.74	67	362K	20B
1402/05/24	54,950	53,350	56,000	54,700	(0.45)	49	182K	10B
1402/05/23	56,200	53,350	56,200	54,950	0.09	51	418K	23B
1402/05/22	54,900	54,900	55,000	54,900	(2.92)	62	425K	23B
1402/05/21	56,650	56,550	56,650	56,550	(2.92)	24	139K	8B
1402/05/18	57,200	57,150	58,850	58,250	(0.26)	73	211K	12B
1402/05/17	59,350	56,800	59,350	58,400	1.21	10	81K	5B
1402/05/16	57,500	56,900	59,300	57,700	(1.62)	108	466K	27B
1402/05/15	59,400	56,700	59,800	58,650	0.86	116	1M	68B
1402/05/14	57,700	56,250	59,150	58,150	0.43	152	685K	40B
1402/05/10	56,600	56,600	59,300	57,900	(0.77)	179	2M	88B
1402/05/09	58,350	58,350	58,350	58,350	(2.99)	30	679K	40B
1402/05/08	59,700	59,050	61,350	60,150	(1.15)	34	165K	10B
1402/05/07	61,000	59,700	61,950	60,850	(1.06)	52	179K	11B
1402/05/04	60,550	60,200	62,900	61,500	(0.08)	41	169K	10B
1402/05/03	59,950	59,850	62,750	61,550	0.08	70	419K	26B
1402/05/02	59,300	59,200	62,050	61,500	2.07	128	448K	28B
1402/05/01	57,800	57,700	61,000	60,250	1.35	126	395K	24B
1402/04/31	57,850	57,800	61,000	59,450	(0.17)	110	870K	52B
1402/04/28	58,250	58,250	61,550	59,550	(0.83)	147	975K	58B
1402/04/27	58,000	58,000	61,000	60,050	0.50	90	567K	34B
1402/04/26	58,600	58,600	61,800	59,750	(1.08)	78	433K	26B
1402/04/25	60,500	60,400	60,600	60,400	(2.97)	69	323K	20B
1402/04/24	62,250	60,000	62,250	62,250	2.98	171	1M	71B
1402/04/21	61,000	59,950	62,000	60,450	(1.79)	192	853K	52B
1402/04/20	61,450	61,450	64,900	61,550	(2.76)	322	1M	91B
1402/04/19	63,300	63,300	63,300	63,300	(2.99)	19	69K	4B
1402/04/18	65,250	65,250	65,250	65,250	(2.97)	88	715K	47B
1402/04/17	70,050	66,200	70,050	67,250	(1.39)	267	1M	75B
1402/04/14	66,800	64,700	68,700	68,200	2.25	499	2M	142B
1402/04/13	66,850	66,100	66,850	66,700	2.69	316	1M	80B
1402/04/12	64,900	63,900	65,050	64,950	2.77	331	2M	121B
1402/04/11	63,350	62,150	63,350	63,200	2.68	186	1M	86B
1402/04/06	61,650	60,000	62,900	61,550	(0.16)	53	224K	14B
1402/04/05	63,200	59,700	63,300	61,650	0.24	370	1M	91B
1402/04/04	61,500	60,500	61,500	61,500	2.93	213	2M	97B
1402/04/03	59,800	58,350	59,800	59,750	2.84	270	3M	177B
1402/03/31	58,050	57,500	58,100	58,100	2.92	177	857K	50B
1402/03/30	56,700	55,200	56,750	56,450	2.45	255	2M	134B
1402/03/29	52,950	52,800	55,250	55,100	2.70	155	1M	57B
1402/03/28	54,000	51,800	54,200	53,650	1.90	102	376K	20B
1402/03/27	50,300	50,150	53,150	52,650	1.94	171	2M	89B
1402/03/24	51,000	50,050	52,950	51,650	0.29	79	756K	39B
1402/03/23	51,800	50,500	51,800	51,500	2.39	64	1M	69B
1402/03/22	50,350	50,250	52,750	50,300	(2.9)	91	557K	28B
1402/03/21	50,350	50,350	53,250	51,800	(0.19)	199	2M	99B
1402/03/20	51,900	51,900	52,500	51,900	(2.99)	31	256K	13B
1402/03/17	51,100	51,100	54,000	53,500	1.71	113	1M	56B
1402/03/16	54,250	51,650	54,250	52,600	(0.38)	125	703K	37B
1402/03/13	52,950	52,000	53,000	52,800	2.52	118	896K	47B
1402/03/10	51,450	49,800	51,700	51,500	2.59	112	660K	34B
1402/03/09	50,200	50,150	51,900	50,200	(2.9)	296	2M	121B
1402/03/08	51,700	51,700	53,000	51,700	(2.91)	117	2M	98B
1402/03/07	53,250	53,250	53,300	53,250	(2.92)	70	805K	43B
1402/03/06	55,900	54,800	55,900	54,850	(2.83)	175	1M	66B
1402/03/03	54,600	54,600	57,700	56,450	0.71	448	4M	225B
1402/03/02	56,100	54,650	56,100	56,050	2.84	478	6M	345B
1402/02/27	55,150	52,100	55,300	54,550	1.58	598	5M	258B
1402/02/25	53,700	53,700	53,700	53,700	2.97	482	8M	406B
1402/02/24	52,000	51,500	52,150	52,150	2.96	238	1M	67B
1402/02/23	51,200	49,100	51,300	50,650	1.60	293	2M	89B
1402/02/20	51,050	48,150	51,050	49,850	0.50	398	3M	130B
1402/02/19	47,050	47,050	49,700	49,600	2.69	209	1M	58B
1402/02/18	50,550	47,850	50,750	48,300	(2.03)	299	2M	107B
1402/02/17	49,650	46,850	49,650	49,300	2.18	878	7M	328B
1402/02/16	48,250	48,250	48,250	48,250	2.99	187	2M	103B
1402/02/13	46,850	46,850	46,850	46,850	2.97	189	3M	153B
1402/02/12	45,500	45,500	45,500	45,500	2.94	365	7M	302B
1402/02/11	44,200	44,200	44,200	44,200	2.91	185	2M	87B
1402/02/10	42,950	42,950	42,950	42,950	3.00	188	3M	122B
1402/02/09	41,700	41,700	41,700	41,700	2.96	226	3M	130B
1402/01/28	45,150	44,400	45,150	45,000	2.62	105	1M	66B
1402/01/26	44,150	43,300	44,200	43,850	2.10	162	1M	58B
1402/01/22	42,900	42,500	43,200	42,950	2.38	126	1M	55B
1402/01/21	42,200	41,150	42,200	41,950	2.32	207	2M	78B
1402/01/20	39,600	39,600	41,700	41,000	0.99	159	2M	76B
1402/01/19	41,000	39,500	41,100	40,600	1.63	163	2M	64B
1402/01/16	38,400	38,250	40,300	39,950	1.91	153	2M	65B
1402/01/15	39,500	38,500	39,750	39,200	1.55	159	2M	64B
1402/01/14	37,150	37,150	39,250	38,600	1.18	175	2M	58B
1402/01/09	38,800	37,100	38,800	38,150	0.93	139	955K	37B
1402/01/08	36,450	36,450	38,350	37,800	1.34	124	1M	38B
1402/01/07	36,400	36,300	38,500	37,300	(0.27)	180	2M	58B
1402/01/06	38,500	37,550	38,500	37,400	0.0	14	21K	785M
1402/01/05	37,450	36,500	37,450	37,400	2.75	428	3M	118B
1401/12/28	35,350	35,350	35,350	36,400	0.0	15	25K	873M
1401/12/27	35,500	35,500	35,500	36,400	(0.41)	17	157K	6B
1401/12/24	35,550	35,550	36,200	36,550	(0.14)	17	44K	2B
1401/12/23	35,150	35,150	36,700	36,600	1.10	54	2M	55B
1401/12/22	35,400	35,400	36,300	36,200	(0.69)	74	1M	51B
1401/12/21	35,500	35,450	36,600	36,450	(0.14)	17	56K	2B
1401/12/20	36,000	35,500	36,000	36,500	(0.14)	10	35K	1B
1401/12/16	35,450	35,450	37,000	36,550	0.14	53	712K	26B
1401/12/15	35,500	35,500	35,950	36,500	(0.14)	28	93K	3B
1401/12/14	35,550	35,250	37,350	36,550	0.69	110	1M	41B
1401/12/13	35,600	35,350	35,700	36,300	0.0	12	29K	1B
1401/12/10	34,850	34,850	36,950	36,300	1.11	64	1M	38B
1401/12/09	34,850	34,850	34,850	35,900	0.0	1	4K	128M
1401/12/08	34,850	34,850	34,850	35,900	0.0	3	26K	910M
1401/12/07	34,900	34,900	34,950	35,900	(0.14)	27	78K	3B
1401/12/06	36,000	34,600	36,650	35,950	0.84	92	1M	54B
1401/12/03	34,600	34,600	34,600	35,650	0.0	4	4K	154M
1401/12/02	35,100	35,100	36,450	35,650	(1.38)	63	629K	22B
1401/12/01	35,500	35,150	35,500	36,150	(0.14)	18	66K	2B
1401/11/30	35,600	35,600	37,000	36,200	(1.36)	37	891K	32B
1401/11/26	35,650	35,650	35,650	36,700	(0.14)	7	43K	2B
1401/11/25	35,650	35,650	35,650	36,750	0.0	5	1K	52M
1401/11/24	35,700	35,700	35,700	36,750	(0.14)	5	31K	1B
1401/11/23	35,700	35,700	35,700	36,800	0.0	1	1K	50M
1401/11/19	35,700	35,700	36,500	36,800	0.0	7	17K	622M
1401/11/18	35,750	35,750	36,000	36,800	(0.14)	8	54K	2B
1401/11/17	35,750	35,750	35,750	36,850	0.0	2	1K	50M
1401/11/16	35,750	35,750	35,750	36,850	0.0	7	16K	563M
1401/11/12	35,750	35,750	35,900	36,850	0.0	7	4K	130M
1401/11/11	35,550	35,300	37,200	36,850	1.38	65	1M	48B
1401/11/10	35,300	35,300	36,700	36,350	0.0	28	380K	14B
1401/11/09	35,300	35,300	36,450	36,350	0.0	36	1M	39B
1401/11/08	35,450	35,350	35,850	36,350	(0.14)	12	42K	1B
1401/11/05	35,400	35,400	36,450	36,400	(0.14)	42	666K	24B
1401/11/04	37,350	35,500	37,350	36,450	(0.27)	86	1M	45B
1401/11/03	36,350	36,350	37,500	36,550	(2.4)	213	4M	143B
1401/11/02	36,350	36,350	37,850	37,450	0.0	111	1M	49B
1401/11/01	38,050	36,150	38,050	37,450	1.35	52	2M	63B
1401/10/21	36,200	36,200	37,100	36,950	0.14	113	1M	48B
1401/10/20	35,950	35,900	37,050	36,900	(0.27)	108	781K	29B
1401/10/19	35,750	35,750	37,150	37,000	0.41	109	1M	48B
1401/10/18	36,400	36,250	37,350	36,850	(1.34)	228	612K	22B
1401/10/17	36,550	36,550	37,800	37,350	(0.8)	281	3M	123B
1401/10/14	37,700	36,700	37,700	37,650	(0.4)	44	861K	32B
1401/10/13	37,800	36,850	38,100	37,800	(0.4)	93	1M	44B
1401/10/12	38,000	37,500	38,300	37,950	0.66	65	2M	66B
1401/10/11	36,900	36,900	37,950	37,700	(0.79)	82	930K	35B
1401/10/10	36,950	36,950	37,500	38,000	(0.13)	30	56K	2B
1401/10/07	37,000	37,000	38,250	38,050	(0.13)	80	729K	28B
1401/10/05	37,350	37,300	38,350	38,100	1.46	76	1M	48B
1401/10/04	37,000	37,000	38,500	37,550	(1.44)	164	1M	38B
1401/10/03	38,000	37,200	38,300	38,100	(0.52)	67	264K	10B
1401/09/30	38,200	38,000	38,800	38,300	0.39	153	834K	32B
1401/09/29	38,000	38,000	38,300	38,150	0.0	65	769K	29B
1401/09/28	38,450	37,300	38,450	38,150	0.79	70	1M	57B
1401/09/27	38,500	36,850	38,950	37,850	(0.26)	100	452K	17B
1401/09/26	37,900	37,900	38,200	37,950	0.13	50	195K	7B
1401/09/23	37,000	37,000	38,000	37,900	0.0	42	203K	8B
1401/09/22	37,350	37,200	38,550	37,900	1.20	125	670K	26B
1401/09/21	37,400	36,200	37,950	37,450	0.67	57	693K	26B
1401/09/20	37,500	35,950	37,500	37,200	0.40	50	741K	28B
1401/09/19	37,700	36,100	37,700	37,050	0.95	59	661K	25B
1401/09/16	37,400	36,500	37,450	36,700	0.82	58	644K	24B
1401/09/15	37,150	35,500	37,150	36,400	0.41	48	336K	12B
1401/09/14	35,350	35,350	36,900	36,250	1.12	47	597K	22B
1401/09/13	35,200	35,150	36,200	35,850	1.99	95	1M	45B
1401/09/12	35,050	34,900	35,800	35,150	0.57	68	702K	25B
1401/09/09	34,500	33,950	35,550	34,950	0.14	45	171K	6B
1401/09/08	34,500	34,500	35,600	34,900	0.29	40	324K	11B
1401/09/07	35,100	34,100	35,600	34,800	0.14	77	641K	22B
1401/09/06	34,050	34,050	35,000	34,750	1.76	93	1M	38B
1401/09/05	34,600	33,000	34,600	34,150	1.19	75	928K	32B
1401/09/02	32,550	32,550	34,150	33,750	0.60	75	524K	18B
1401/09/01	33,150	32,200	33,850	33,550	1.67	147	2M	81B
1401/08/30	32,100	32,100	32,700	33,000	(0.15)	33	44K	1B
1401/08/29	32,100	32,100	33,350	33,050	0.0	104	1M	47B
1401/08/28	32,850	31,900	33,600	33,050	0.61	242	3M	88B
1401/08/25	32,900	32,200	32,900	32,850	(0.9)	52	625K	20B
1401/08/24	32,600	32,500	33,300	33,150	(1.04)	66	408K	13B
1401/08/23	32,600	32,600	34,000	33,500	(0.3)	196	2M	81B
1401/08/22	32,550	32,550	34,400	33,600	0.15	19	109K	4B
1401/08/04	33,000	32,600	34,350	33,550	(0.15)	53	385K	13B
1401/08/03	32,650	32,650	34,500	33,600	0.0	72	198K	7B
1401/08/02	32,200	32,200	35,300	33,600	(0.74)	214	2M	83B
1401/07/30	32,950	32,950	32,950	33,850	(0.29)	11	101K	3B
1401/07/27	32,950	32,950	32,950	33,950	0.0	2	655	22M
1401/07/26	32,950	32,950	32,950	33,950	0.0	5	11K	349M
1401/07/25	32,950	32,950	32,950	33,950	0.0	6	6K	200M
1401/07/24	33,300	33,300	34,800	33,950	(1.02)	45	401K	13B
1401/07/23	33,300	33,300	33,300	34,300	0.0	14	24K	808M
1401/07/20	33,600	33,600	34,550	34,300	(0.87)	63	395K	13B
1401/07/19	33,950	33,950	35,800	34,600	(1.0)	65	433K	15B
1401/07/18	34,400	34,400	35,450	34,950	(1.41)	120	2M	77B
1401/07/17	34,400	34,400	34,400	35,450	0.0	3	14K	490M
1401/07/16	34,400	34,400	34,400	35,450	0.0	1	435	15M
1401/07/12	34,400	34,400	34,400	35,450	0.0	1	2K	57M
1401/07/11	35,300	35,300	35,300	35,450	(2.48)	73	1M	36B
1401/07/09	35,300	35,300	35,300	36,350	0.0	9	6K	194M
1401/07/06	34,650	34,650	34,700	36,350	(0.27)	60	62K	2B
1401/07/04	35,450	35,450	35,450	36,450	(0.14)	4	47K	2B
1401/07/02	35,450	35,450	35,450	36,500	0.0	3	804	29M
1401/06/30	35,450	35,450	35,450	36,500	0.0	1	1K	50M
1401/06/29	35,450	35,450	35,450	36,500	0.0	7	3K	108M
1401/06/28	35,450	35,450	35,450	36,500	0.0	4	3K	122M
1401/06/27	35,450	35,450	36,000	36,500	0.0	14	4K	151M
1401/06/23	35,450	35,450	37,400	36,500	0.0	371	3M	122B
1401/06/22	35,450	35,450	35,450	36,500	0.0	5	795	28M
1401/06/21	35,450	35,450	35,450	36,500	0.0	7	5K	172M
1401/06/20	35,450	35,450	35,450	36,500	0.0	4	14K	498M
1401/06/19	35,450	35,450	35,450	36,500	0.0	4	1K	45M
1401/06/16	35,850	35,850	36,850	36,500	(1.22)	74	506K	18B
1401/06/15	37,150	36,050	37,150	36,950	(0.54)	66	283K	10B
1401/06/14	37,850	36,250	38,000	37,150	(0.54)	81	363K	13B
1401/06/13	36,500	36,450	37,500	37,350	(0.53)	59	601K	22B
1401/06/12	36,600	36,600	36,700	37,550	(0.4)	51	142K	5B
1401/06/09	37,900	36,750	37,900	37,700	(0.4)	72	261K	10B
1401/06/08	38,050	37,100	38,050	37,850	(0.92)	41	519K	19B
1401/06/07	38,350	37,300	38,800	38,200	(0.65)	109	562K	21B
1401/06/06	37,500	37,450	38,800	38,450	(0.39)	89	202K	8B
1401/06/05	38,500	37,300	39,000	38,600	1.18	140	1M	45B
1401/06/02	37,750	36,750	38,750	38,150	1.06	212	2M	65B
1401/06/01	38,000	36,600	38,200	37,750	0.27	83	392K	15B
1401/05/31	37,650	36,600	37,750	37,650	0.0	103	1M	51B
1401/05/30	38,450	37,100	38,500	37,650	0.40	40	605K	23B
1401/05/25	36,500	36,350	37,950	37,500	0.13	213	1M	53B
1401/05/24	36,450	36,450	37,350	37,450	(0.27)	45	196K	7B
1401/05/23	36,500	36,500	37,600	37,550	(0.13)	50	64K	2B
1401/05/22	36,950	36,800	38,400	37,600	(0.79)	267	651K	24B
1401/05/19	38,650	36,800	38,750	37,900	0.0	56	129K	5B
1401/05/12	37,600	37,150	38,600	37,900	(0.79)	201	913K	35B
1401/05/11	38,350	37,200	38,450	38,200	(0.39)	158	699K	27B
1401/05/10	37,900	37,900	38,750	38,350	0.66	134	769K	30B
1401/05/09	37,100	37,100	39,000	38,100	(0.26)	308	3M	97B
1401/05/08	39,000	37,550	39,050	38,200	(1.29)	298	2M	65B
1401/05/05	38,050	37,700	39,350	38,700	0.52	214	1M	41B
1401/05/04	38,350	37,600	39,100	38,500	0.39	378	2M	62B
1401/05/03	38,550	37,000	38,600	38,350	2.27	326	1M	41B
1401/05/02	36,500	36,400	38,150	37,500	1.21	382	2M	80B
1401/05/01	36,800	36,650	37,800	37,050	(0.27)	190	728K	27B
1401/04/29	38,000	36,500	38,000	37,150	(0.27)	212	475K	18B
1401/04/28	38,200	37,050	38,350	37,250	(2.36)	441	1M	48B
1401/04/26	38,100	37,300	38,350	38,150	2.42	521	2M	88B
1401/04/25	37,200	36,400	37,450	37,250	2.34	535	3M	115B
1401/04/22	35,750	35,500	36,700	36,400	2.10	478	3M	109B
1401/04/21	35,700	35,100	35,700	35,650	2.74	761	3M	125B
1401/04/20	34,800	34,800	34,800	34,700	2.66	102	1M	37B
1401/04/18	34,550	33,600	34,550	33,800	0.75	418	5M	174B
1401/04/15	32,650	32,650	33,600	33,550	2.76	195	1M	48B
1401/04/14	32,200	31,900	32,900	32,650	2.19	553	4M	124B
1401/04/13	31,550	31,500	32,500	31,950	1.11	274	2M	76B
1401/04/12	30,200	30,200	31,750	31,600	2.43	256	1M	37B
1401/04/11	31,100	30,250	31,500	30,850	0.0	142	487K	15B
1401/04/08	29,650	29,650	31,450	30,850	0.98	207	1M	35B
1401/04/07	29,850	29,850	30,700	30,550	(0.65)	105	344K	10B
1401/04/06	29,900	29,900	30,450	30,750	(0.16)	32	77K	2B
1401/04/05	30,900	29,900	31,300	30,800	0.0	61	423K	13B
1401/04/04	31,850	30,300	31,850	30,800	(1.28)	156	708K	22B
1401/04/01	30,450	30,450	31,900	31,200	(0.48)	198	1M	36B
1401/03/31	31,000	31,000	31,650	31,350	(3.83)	124	1M	41B
1401/03/30	31,650	31,650	31,650	32,600	0.0	2	333	11M
1401/03/29	31,650	31,650	31,650	32,600	0.0	8	18K	574M
1401/03/28	31,650	31,650	31,650	32,600	0.0	5	3K	81M
1401/03/25	31,650	31,650	31,650	32,600	0.0	3	2K	73M
1401/03/24	31,800	31,800	31,800	32,600	(0.46)	22	199K	6B
1401/03/23	31,850	31,850	31,850	32,750	(0.15)	18	81K	3B
1401/03/22	31,850	31,850	31,850	32,800	0.0	2	430	14M
1401/03/21	31,850	31,850	31,850	32,800	0.0	12	10K	319M
1401/03/18	32,050	32,000	33,750	32,800	(0.46)	110	359K	12B
1401/03/17	32,450	32,450	32,450	32,950	(1.49)	95	598K	19B
1401/03/16	33,950	32,600	33,950	33,450	(0.45)	56	189K	6B
1401/03/11	34,500	33,350	34,950	33,600	(2.18)	295	2M	76B
1401/03/10	34,400	33,800	34,550	34,350	2.38	297	2M	55B
1401/02/24	32,100	32,100	33,700	33,550	2.44	505	2M	69B
1401/02/21	32,700	32,700	33,300	32,750	(2.82)	749	4M	125B
1401/02/20	32,700	32,700	32,700	33,700	0.0	13	15K	492M
1401/02/19	32,750	32,750	32,750	33,700	(0.15)	21	55K	2B
1401/02/18	33,050	33,050	33,150	33,750	(0.88)	84	354K	12B
1401/02/17	33,250	33,200	34,000	34,050	(0.44)	93	168K	6B
1401/02/12	33,300	33,300	34,800	34,200	(0.29)	177	812K	28B
1401/02/11	33,650	33,550	33,950	34,300	(0.72)	146	288K	10B
1401/02/10	35,150	33,750	35,600	34,550	(0.58)	237	738K	25B
1401/02/07	35,150	33,150	35,150	34,750	1.76	855	7M	227B
1401/02/06	34,400	34,400	34,400	34,150	2.25	71	898K	31B
1401/01/29	38,000	36,900	38,850	37,150	(2.24)	823	6M	225B
1401/01/28	38,000	38,000	38,250	38,000	(2.94)	375	6M	228B
1401/01/27	37,700	37,700	37,700	39,150	(1.26)	97	303K	11B
1401/01/24	38,650	38,650	38,650	39,650	(0.38)	17	162K	6B
1401/01/23	38,700	38,700	38,700	39,800	(0.13)	18	40K	2B
1401/01/22	40,000	38,900	41,250	39,850	(0.62)	225	2M	62B
1401/01/21	39,900	39,800	40,650	40,100	0.50	195	804K	32B
1401/01/20	39,400	39,100	40,150	39,900	1.27	193	1M	42B
1401/01/17	38,750	38,750	40,000	39,400	1.16	306	1M	47B
1401/01/16	37,700	37,700	39,100	38,950	2.50	321	2M	62B
1401/01/15	37,500	37,000	38,550	38,000	1.33	275	2M	60B
1401/01/14	37,100	36,750	38,150	37,500	0.40	405	2M	73B
1401/01/10	37,550	36,750	38,100	37,350	0.40	295	2M	59B
1401/01/09	37,500	36,350	37,500	37,200	1.92	299	2M	84B
1401/01/07	36,650	35,000	36,650	36,500	2.53	263	5M	167B
1400/12/28	35,650	34,900	35,750	35,600	2.45	197	1M	40B
1400/12/25	35,250	34,300	35,350	34,750	1.16	255	4M	141B
1400/12/24	34,500	33,950	34,600	34,350	2.23	443	2M	76B
1400/12/23	33,100	33,050	34,100	33,600	(0.74)	243	1M	41B
1400/12/22	33,700	33,200	34,050	33,850	(0.44)	445	8M	271B
1400/12/21	34,300	33,600	34,300	34,000	(0.15)	105	335K	11B
1400/12/18	34,100	33,600	34,900	34,050	0.44	1,224	11M	373B
1400/12/14	33,900	33,200	33,950	33,900	2.73	221	2M	77B
1400/12/11	32,300	32,200	33,850	33,000	0.30	342	2M	68B
1400/12/09	32,150	31,900	33,450	32,900	0.46	300	1M	37B
1400/12/08	33,250	31,900	33,250	32,750	3.31	587	4M	123B
1400/12/07	31,750	31,750	31,750	31,700	2.76	70	1M	37B
1400/12/04	31,100	31,100	31,100	30,850	2.15	58	891K	28B
1400/12/03	29,950	29,050	30,600	30,200	1.51	443	5M	150B
1400/12/02	29,100	29,000	29,950	29,750	(0.34)	93	530K	16B
1400/12/01	30,000	29,250	30,100	29,850	0.0	44	333K	10B
1400/11/30	29,700	29,100	30,150	29,850	0.0	52	156K	5B
1400/11/27	30,000	29,150	30,100	29,850	(0.67)	78	775K	23B
1400/11/25	30,250	29,050	30,500	30,050	0.50	81	833K	25B
1400/11/24	30,050	29,350	30,400	29,900	(0.17)	61	271K	8B
1400/11/23	30,500	29,500	30,500	29,950	(0.17)	71	323K	10B
1400/11/20	30,000	29,600	30,850	30,000	(0.5)	186	1M	33B
1400/11/19	30,750	29,800	30,750	30,150	0.17	153	1M	39B
1400/11/18	30,900	29,300	30,900	30,100	(0.33)	259	5M	165B
1400/11/17	29,500	29,250	31,000	30,200	0.17	147	1M	37B
1400/11/16	30,000	29,500	30,550	30,150	(0.5)	78	570K	17B
1400/11/13	30,600	29,450	30,600	30,300	0.0	124	2M	46B
1400/11/12	30,200	29,800	30,750	30,300	(1.3)	176	1M	43B
1400/11/11	31,100	30,100	31,500	30,700	(0.97)	218	2M	50B
1400/11/10	31,900	30,550	32,000	31,000	(0.32)	107	694K	21B
1400/11/09	31,200	30,100	31,550	31,100	1.47	122	913K	29B
1400/11/06	30,800	29,800	31,350	30,650	(0.16)	275	4M	112B
1400/11/05	30,200	30,200	30,850	30,700	(1.29)	71	576K	17B
1400/11/04	31,200	31,100	31,750	31,100	(2.96)	159	2M	52B
1400/11/03	32,550	31,250	33,150	32,050	(0.47)	184	1M	41B
1400/11/02	31,950	31,650	32,500	32,200	1.74	158	1M	41B
1400/10/29	31,950	31,300	31,950	31,650	1.93	262	1M	36B
1400/10/28	30,950	30,300	31,100	31,050	2.81	263	1M	36B
1400/10/27	30,000	29,350	30,750	30,200	1.00	305	3M	98B
1400/10/26	30,100	29,500	30,100	29,900	0.84	81	2M	56B
1400/10/22	28,900	28,650	29,900	29,650	0.51	126	1M	39B
1400/10/21	29,100	28,850	29,750	29,500	(0.17)	84	457K	13B
1400/10/20	29,550	29,400	29,900	29,550	0.0	49	216K	6B
1400/10/19	29,500	28,800	30,000	29,550	(0.34)	180	1M	41B
1400/10/18	30,200	29,150	30,200	29,650	0.48	175	2M	63B
1400/10/15	29,609	28,721	29,673	29,508	(0.34)	125	837K	25B
1400/10/14	29,840	29,250	29,840	29,609	(0.02)	196	2M	47B
1400/10/13	28,300	28,300	29,869	29,616	2.12	220	2M	52B
1400/10/12	28,700	28,200	29,920	29,002	(0.16)	541	6M	160B
1400/10/11	27,600	27,600	29,284	29,049	2.17	154	1M	34B
1400/10/08	27,604	27,510	29,180	28,432	0.25	299	4M	102B
1400/10/07	28,323	28,323	29,198	28,360	(2.87)	249	3M	77B
1400/10/06	30,600	29,057	30,600	29,198	(2.53)	115	1M	35B
1400/10/05	29,220	29,220	30,470	29,955	(0.52)	91	559K	17B
1400/10/04	30,300	29,311	31,119	30,113	(0.34)	403	3M	100B
1400/10/01	30,237	29,550	30,237	30,217	2.93	211	2M	61B
1400/09/30	29,360	28,555	29,360	29,357	2.99	475	7M	207B
1400/09/29	28,002	27,970	28,809	28,505	1.91	537	4M	123B
1400/09/28	28,052	27,250	28,052	27,970	2.70	606	6M	171B
1400/09/27	25,940	25,940	27,514	27,235	1.95	392	9M	246B
1400/09/24	26,200	26,191	27,285	26,713	(1.06)	329	2M	45B
1400/09/23	28,340	26,690	28,340	27,000	(1.87)	463	4M	108B
1400/08/17	27,519	26,840	27,519	27,515	2.98	381	2M	58B
1400/08/16	26,720	26,100	26,750	26,718	2.88	516	3M	80B
1400/08/15	26,021	25,000	26,021	25,971	2.80	223	1M	38B
1400/08/12	25,290	24,530	25,533	25,264	1.91	95	772K	20B
1400/08/11	24,000	24,000	24,939	24,790	2.38	147	1M	34B
1400/08/10	24,000	23,575	24,999	24,213	(0.37)	168	1M	35B
1400/08/09	23,783	23,781	24,000	24,304	(0.86)	54	357K	8B
1400/08/08	25,250	24,000	25,250	24,516	(0.15)	106	396K	10B
1400/08/05	24,600	24,555	25,150	24,554	0.18	89	244K	6B
1400/08/04	24,320	24,320	25,200	24,510	(2.24)	155	2M	49B
1400/08/03	25,700	25,027	25,833	25,072	(2.83)	132	2M	50B
1400/08/01	26,000	24,700	26,746	25,801	(0.55)	362	3M	70B
1400/07/28	25,944	25,944	25,944	25,944	3.00	99	2M	44B
1400/07/27	25,189	25,189	25,189	25,189	3.00	75	1M	32B
1400/07/26	24,456	24,456	24,456	24,456	3.00	145	3M	64B
1400/07/25	23,697	23,697	23,745	23,744	2.99	108	1M	33B
1400/07/24	23,695	23,262	23,695	23,054	0.21	43	148K	3B
1400/07/21	22,680	22,674	23,375	23,006	(1.58)	81	704K	16B
1400/07/20	23,213	23,212	23,646	23,375	(2.32)	93	961K	22B
1400/07/19	23,646	23,646	24,830	23,929	(1.84)	131	1M	26B
1400/07/18	24,140	23,805	24,900	24,377	(0.67)	78	375K	9B
1400/07/17	25,170	24,282	25,180	24,541	(0.05)	162	1M	33B
1400/07/14	23,955	23,954	24,949	24,553	(0.57)	115	310K	7B
1400/07/12	25,148	24,393	25,587	24,694	(1.8)	101	784K	19B
1400/07/11	24,800	24,708	25,690	25,147	(1.28)	136	665K	17B
1400/07/10	26,200	24,972	26,200	25,472	(1.06)	206	2M	44B
1400/07/07	25,200	25,190	26,190	25,744	(0.86)	144	683K	17B
1400/07/06	26,349	25,360	26,349	25,967	0.06	184	1M	27B
1400/07/04	25,800	25,743	26,450	25,952	(2.21)	292	2M	40B
1400/07/03	27,270	25,700	27,283	26,539	0.18	471	3M	89B
1400/06/31	26,910	25,346	26,912	26,490	1.38	1,106	11M	283B
1400/06/30	26,120	25,252	26,132	26,129	2.99	278	3M	88B
1400/06/29	25,229	24,650	25,623	25,371	1.99	288	2M	49B
1400/06/28	23,975	23,975	25,300	24,877	0.82	260	1M	37B
1400/06/27	25,000	23,720	25,100	24,674	1.01	296	2M	39B
1400/06/24	24,550	23,907	24,800	24,428	(0.88)	144	771K	19B
1400/06/23	24,630	24,060	24,750	24,646	0.06	235	2M	49B
1400/06/22	24,120	24,106	25,100	24,632	(0.88)	211	2M	44B
1400/06/21	24,760	24,747	25,983	24,851	(2.59)	341	3M	73B
1400/06/20	25,547	24,500	25,548	25,512	2.85	319	2M	40B
1400/06/17	24,900	23,806	25,053	24,804	1.97	200	1M	28B
1400/06/16	24,900	24,006	24,991	24,324	0.25	462	7M	163B
1400/06/15	23,871	23,852	24,700	24,264	(0.93)	214	1M	29B
1400/06/14	24,700	23,961	24,860	24,493	(0.69)	297	1M	32B
1400/06/13	24,766	24,045	24,766	24,663	2.57	437	3M	67B
1400/06/10	23,806	23,806	25,053	24,045	(4.04)	1,154	11M	264B
1400/06/09	24,485	24,485	24,485	25,058	(0.73)	22	292K	7B
1400/06/08	25,241	25,241	25,700	25,242	(2.99)	165	2M	48B
1400/06/07	25,500	25,442	26,300	26,021	(0.79)	390	2M	46B
1400/06/06	26,590	25,502	26,650	26,228	1.37	596	4M	114B
1400/06/03	26,000	25,570	26,329	25,874	(1.84)	720	6M	149B
1400/06/02	26,457	25,773	26,457	26,360	2.62	802	6M	161B
1400/06/01	25,687	25,687	25,687	25,687	3.00	124	1M	32B
1400/05/31	24,940	24,501	24,940	24,939	2.99	154	2M	57B
1400/05/24	24,215	23,610	24,217	24,214	2.99	370	4M	93B
1400/05/23	23,547	22,629	23,547	23,512	4.84	574	7M	166B
1400/05/20	22,440	21,812	22,440	22,426	2.93	320	2M	50B
1400/05/19	21,787	21,786	21,787	21,787	3.00	265	2M	49B
1400/05/18	20,540	20,540	21,156	21,153	2.98	194	3M	64B
1400/05/17	20,615	20,000	20,615	20,540	2.62	472	5M	94B
1400/05/16	20,033	20,033	20,033	20,015	2.90	91	1M	23B
1400/05/13	18,410	18,410	19,534	19,450	2.55	374	5M	98B
1400/05/12	19,330	18,510	19,500	18,966	0.14	378	3M	51B
1400/05/11	18,520	18,520	19,150	18,940	(0.17)	355	3M	49B
1400/05/10	19,800	18,956	19,800	18,973	(2.91)	757	10M	192B
1400/05/09	19,500	19,200	19,850	19,542	(0.49)	334	2M	48B
1400/05/06	19,750	19,283	19,880	19,638	(0.55)	198	1M	23B
1400/05/05	20,000	19,640	20,000	19,747	0.20	358	3M	62B
1400/05/04	19,990	19,300	19,990	19,707	(0.02)	428	3M	68B
1400/04/28	19,610	19,500	20,110	19,710	0.88	532	5M	98B
1400/04/27	19,480	19,383	19,980	19,539	(2.22)	572	5M	93B
1400/04/26	19,700	19,700	20,289	19,982	(0.4)	295	2M	47B
1400/04/16	20,162	19,400	20,162	20,062	2.49	1,230	13M	256B
1400/04/15	19,575	19,575	19,575	19,575	3.00	252	4M	86B
1400/04/14	18,050	18,050	19,137	19,005	2.29	896	10M	185B
1400/04/13	18,780	18,111	18,790	18,580	0.22	963	8M	151B
1400/04/12	18,540	18,540	18,540	18,540	3.00	1,739	37M	683B
1400/04/09	18,000	18,000	18,000	18,000	1700.00	1,066	50M	900B