Name: تولیدی گرانیت بهسرام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تولیدی گرانیت بهسرام
کهرام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	33,570	32,270	33,570	33,440	1.58	116	217K	7B
1405/06/28	32,920	32,920	32,920	32,920	1.98	75	336K	11B
1405/06/25	32,720	32,720	32,720	32,280	0.62	28	34K	1B
1405/06/24	32,080	32,080	32,080	32,080	1.97	29	128K	4B
1405/06/23	31,480	30,270	31,480	31,460	1.91	83	129K	4B
1405/06/22	30,870	30,870	30,870	30,870	1.98	60	140K	4B
1405/06/21	29,880	29,880	30,990	30,270	(0.69)	121	329K	10B
1405/06/18	30,340	30,340	30,640	30,480	(1.52)	36	107K	3B
1405/06/17	31,550	30,830	32,000	30,950	(1.59)	96	262K	8B
1405/06/16	30,750	30,750	31,650	31,450	1.26	92	149K	5B
1405/06/15	31,840	30,810	31,840	31,060	(0.51)	112	215K	7B
1405/06/14	31,290	30,610	31,290	31,220	1.76	54	181K	6B
1405/06/11	30,000	30,000	30,810	30,680	1.56	54	327K	10B
1405/06/10	30,210	30,000	30,210	30,210	1.99	108	527K	16B
1405/06/09	29,620	29,620	29,620	29,620	2.00	77	363K	11B
1405/06/08	29,380	29,380	29,380	29,040	0.80	25	48K	1B
1405/06/07	29,380	29,380	29,380	29,040	0.80	25	48K	1B
1405/06/04	29,150	29,150	29,150	28,810	0.80	41	46K	1B
1405/06/03	28,950	28,950	28,950	28,580	0.67	37	40K	1B
1405/06/02	28,630	28,630	28,630	28,390	1.14	49	67K	2B
1405/06/01	28,070	28,070	28,070	28,070	2.00	29	137K	4B
1405/05/31	26,470	26,470	27,550	27,520	1.89	63	402K	11B
1405/05/28	27,670	26,600	27,670	27,010	(0.44)	32	124K	3B
1405/05/27	27,380	26,400	27,380	27,130	1.04	60	138K	4B
1405/05/26	27,070	27,070	27,070	26,850	1.17	60	68K	2B
1405/05/25	26,540	26,540	26,540	26,540	2.00	58	132K	4B
1405/05/24	26,160	25,150	26,160	26,020	1.44	82	231K	6B
1405/05/21	25,660	25,600	25,660	25,650	1.95	33	127K	3B
1405/05/20	25,660	25,600	25,660	25,650	1.95	33	127K	3B
1405/05/19	25,120	25,120	25,750	25,160	(1.83)	51	130K	3B
1405/05/18	25,260	25,260	25,260	25,630	(0.54)	15	31K	785M
1405/05/17	25,550	25,500	25,900	25,770	0.90	54	184K	5B
1405/05/14	25,190	25,190	25,580	25,540	1.83	65	146K	4B
1405/05/13	24,160	24,160	25,140	25,080	1.74	74	221K	6B
1405/05/12	24,160	24,160	25,140	25,080	1.74	74	221K	6B
1405/05/11	25,120	24,160	25,120	24,650	0.08	44	86K	2B
1405/05/10	23,960	23,960	24,920	24,630	0.78	76	179K	4B
1405/05/07	25,190	24,210	25,190	24,440	(1.05)	36	93K	2B
1405/05/06	24,700	24,700	24,700	24,700	1.98	41	145K	4B
1405/05/05	24,270	23,420	24,270	24,220	1.76	35	68K	2B
1405/05/04	23,800	23,780	23,800	23,800	1.97	39	184K	4B
1405/05/03	23,340	23,340	23,340	23,340	1.97	28	43K	1B
1405/04/31	22,370	22,370	23,200	22,890	0.62	29	44K	1B
1405/04/30	22,860	22,520	22,860	22,750	1.47	30	89K	2B
1405/04/29	22,420	21,990	22,420	22,420	1.96	70	968K	22B
1405/04/28	21,330	21,330	22,190	21,990	1.06	51	167K	4B
1405/04/27	21,360	21,360	21,360	21,760	(0.14)	1	7K	151M
1405/04/24	21,700	21,700	22,420	21,790	(1.58)	37	93K	2B
1405/04/22	21,700	21,700	21,700	21,700	(1.99)	2	12K	268M
1405/04/21	22,140	22,140	22,140	22,140	(1.99)	3	25K	552M
1405/04/20	22,140	22,140	22,140	22,140	(1.99)	2	15K	343M
1405/04/17	23,160	22,550	23,160	22,590	(1.83)	35	206K	5B
1405/04/16	23,530	22,800	23,530	23,010	(0.26)	38	64K	1B
1405/04/15	23,240	22,370	23,240	23,070	1.23	41	85K	2B
1405/04/14	23,240	22,370	23,240	23,070	1.23	41	85K	2B
1405/04/13	23,240	22,370	23,240	23,070	1.23	41	85K	2B
1405/04/10	23,240	22,370	23,240	23,070	1.23	41	85K	2B
1405/04/09	22,110	22,110	23,010	22,790	1.02	31	29K	666M
1405/04/08	23,430	22,530	23,430	22,560	(1.83)	26	68K	2B
1405/04/07	22,980	22,980	23,000	22,980	(1.96)	14	50K	1B
1405/04/06	24,020	23,080	24,020	23,440	(0.47)	24	73K	2B
1405/04/03	23,050	23,050	23,950	23,550	0.21	40	123K	3B
1405/04/02	23,050	23,050	23,950	23,550	0.21	40	123K	3B
1405/04/01	23,050	23,050	23,050	23,500	0.0	2	2K	51M
1405/03/31	23,250	23,250	23,250	23,500	(0.84)	14	49K	1B
1405/03/30	24,100	23,300	24,100	23,700	0.21	14	31K	727M
1405/03/27	23,400	23,400	24,300	23,650	(0.84)	43	160K	4B
1405/03/26	24,450	23,550	24,450	23,850	(0.63)	63	359K	9B
1405/03/25	24,000	23,700	24,000	24,000	1.91	93	500K	12B
1405/03/24	23,550	23,500	23,550	23,550	1.95	42	181K	4B
1405/03/23	22,800	22,800	23,100	23,100	1.99	28	139K	3B
1405/03/20	22,500	22,400	22,800	22,650	1.12	44	105K	2B
1405/03/19	22,450	22,100	22,450	22,400	1.59	53	198K	4B
1405/03/18	22,050	22,050	22,100	22,050	(1.78)	27	66K	1B
1405/03/17	22,500	22,200	22,500	22,450	1.58	45	241K	5B
1405/03/16	22,200	21,800	22,200	22,100	1.38	40	91K	2B
1405/03/13	21,850	21,450	21,850	21,800	1.63	45	151K	3B
1405/03/12	21,450	21,050	21,450	21,450	1.90	58	204K	4B
1405/03/11	21,100	20,450	21,100	21,050	1.69	59	168K	4B
1405/03/10	21,100	21,100	21,100	21,100	1.93	15	23K	476M
1405/03/09	21,100	21,100	21,100	21,100	1.98	12	17K	362M
1405/03/06	20,780	20,780	20,780	20,690	1.52	12	41K	844M
1405/03/05	20,780	20,780	20,780	20,690	1.52	12	41K	844M
1405/03/04	20,520	20,520	20,520	20,380	1.29	17	35K	714M
1405/03/03	20,120	20,120	20,120	20,120	1.98	21	58K	1B
1405/03/02	19,160	19,160	19,940	19,730	0.92	67	523K	10B
1405/02/30	19,550	19,550	19,550	19,550	(1.76)	26	145K	3B
1405/02/29	19,900	19,900	19,900	19,900	(1.97)	32	368K	7B
1404/12/09	19,900	19,900	19,900	20,250	(0.25)	3	6K	124M
1404/12/06	19,950	19,950	19,950	20,300	(0.25)	1	5K	100M
1404/12/04	20,000	20,000	20,000	20,350	(0.25)	4	11K	220M
1404/12/03	20,400	20,400	20,400	20,400	(3.77)	5	23K	471M
1404/12/02	20,800	20,800	20,800	21,200	0.0	1	3K	61M
1404/11/29	20,800	20,800	20,800	20,800	(1.89)	2	2K	52M
1404/11/28	20,800	20,800	20,800	20,800	(1.89)	4	7K	154M
1404/11/25	21,200	21,200	21,200	21,200	(1.85)	3	17K	369M
1404/11/19	21,500	21,450	21,600	21,600	(1.14)	16	67K	1B
1404/11/18	21,600	21,600	21,950	21,850	(0.68)	29	50K	1B
1404/11/14	22,000	22,000	22,100	22,000	(1.79)	33	169K	4B
1404/11/13	22,400	22,400	22,950	22,400	(1.97)	48	332K	7B
1404/11/11	22,850	22,850	22,850	22,850	(1.93)	3	16K	373M
1404/11/04	23,300	23,300	23,450	23,300	(1.89)	35	120K	3B
1404/11/01	23,800	23,350	23,800	23,750	1.71	10	27K	632M
1404/10/30	22,500	22,500	23,350	23,350	1.97	23	93K	2B
1404/10/29	22,300	22,300	22,950	22,900	1.78	31	136K	3B
1404/10/28	22,500	22,300	22,750	22,500	0.67	20	54K	1B
1404/10/24	23,150	22,350	23,150	22,350	(1.97)	24	245K	5B
1404/10/23	23,250	22,500	23,250	22,800	(0.22)	26	42K	960M
1404/10/22	23,500	22,700	23,600	22,850	(1.3)	50	119K	3B
1404/10/21	22,700	22,700	23,600	23,150	0.0	54	71K	2B
1404/10/20	23,950	23,100	24,000	23,150	(1.7)	24	172K	4B
1404/10/17	24,250	23,350	24,250	23,550	(1.05)	46	169K	4B
1404/10/16	23,750	23,650	24,400	23,800	(1.24)	50	187K	4B
1404/10/15	24,100	24,100	24,550	24,100	(1.83)	43	333K	8B
1404/10/14	24,100	24,100	24,100	24,550	0.0	3	5K	123M
1404/10/10	24,250	24,250	24,250	24,550	(0.61)	12	37K	909M
1404/10/09	24,250	24,250	24,250	24,700	0.0	1	2K	51M
1404/10/08	25,650	24,700	25,650	24,700	(1.98)	28	131K	3B
1404/10/07	25,300	25,150	25,900	25,200	(1.75)	82	188K	5B
1404/10/06	25,750	24,800	25,750	25,650	1.58	83	318K	8B
1404/10/03	25,250	25,200	25,250	25,250	1.81	78	394K	10B
1404/10/02	24,800	24,700	24,850	24,800	1.64	70	240K	6B
1404/10/01	24,450	24,000	24,450	24,400	1.67	106	313K	8B
1404/09/30	24,000	23,650	24,000	24,000	1.91	50	140K	3B
1404/09/29	23,550	23,550	23,550	23,550	1.95	41	213K	5B
1404/09/26	23,100	23,000	23,100	23,100	1.99	28	58K	1B
1404/09/25	22,650	22,450	22,650	22,650	1.80	64	294K	7B
1404/09/24	22,250	22,250	22,250	22,250	1.83	21	42K	931M
1404/09/23	21,850	21,850	21,850	21,850	1.86	35	42K	920M
1404/09/22	21,300	21,300	21,450	21,450	1.80	28	76K	2B
1404/09/19	20,300	20,300	21,100	21,070	1.84	51	129K	3B
1404/09/18	20,720	20,220	20,730	20,690	1.77	46	93K	2B
1404/09/17	19,930	19,930	20,520	20,330	0.94	27	132K	3B
1404/09/16	19,660	19,660	20,380	20,140	0.60	35	71K	1B
1404/09/15	20,190	19,490	20,190	20,020	1.11	15	6K	116M
1404/09/12	20,200	19,540	20,300	19,800	(0.55)	28	91K	2B
1404/09/11	19,710	19,400	20,100	19,910	1.01	39	65K	1B
1404/09/10	19,430	19,380	19,810	19,710	1.44	43	102K	2B
1404/09/09	19,400	19,400	20,160	19,430	(1.77)	19	24K	476M
1404/09/08	20,480	19,680	20,480	19,780	(1.49)	24	111K	2B
1404/09/05	20,310	19,690	20,310	20,080	0.80	23	70K	1B
1404/09/04	20,040	19,680	20,040	19,920	1.37	28	75K	2B
1404/09/02	19,290	19,290	19,670	19,650	1.87	35	187K	4B
1404/09/01	18,970	18,970	19,730	19,290	(0.31)	30	23K	447M
1404/08/28	19,250	19,250	19,500	19,350	(1.28)	30	88K	2B
1404/08/27	19,600	19,600	19,650	19,600	(2.0)	23	68K	1B
1404/08/26	20,000	20,000	20,300	20,000	(1.96)	31	88K	2B
1404/08/25	21,050	20,400	21,050	20,400	(1.92)	20	90K	2B
1404/08/24	20,850	20,750	20,850	20,800	1.71	11	22K	449M
1404/08/21	20,200	20,200	20,500	20,450	(0.73)	24	55K	1B
1404/08/20	20,550	20,550	21,200	20,600	(1.67)	28	109K	2B
1404/08/19	20,550	20,550	20,550	20,950	0.0	1	2K	50M
1404/08/18	20,600	20,600	20,600	20,950	(0.24)	14	18K	362M
1404/08/17	21,400	20,600	21,400	21,000	0.0	31	77K	2B
1404/08/14	21,000	21,000	21,000	21,000	1.99	42	128K	3B
1404/08/13	20,810	20,300	20,810	20,590	0.88	27	91K	2B
1404/08/12	20,410	20,410	20,410	20,410	2.00	15	11K	219M
1404/08/11	20,000	20,000	20,010	20,010	1.99	18	61K	1B
1404/08/10	18,990	18,990	19,670	19,620	1.71	34	36K	709M
1404/08/07	18,580	18,580	19,300	19,290	1.90	38	53K	1B
1404/08/06	19,260	18,540	19,260	18,930	0.21	75	361K	7B
1404/08/05	18,860	18,820	19,510	18,890	(1.61)	47	197K	4B
1404/08/04	19,110	19,110	19,750	19,200	(1.49)	25	72K	1B
1404/08/03	19,510	19,490	19,520	19,490	(1.96)	21	98K	2B
1404/07/30	19,820	19,820	20,540	19,880	(1.68)	27	100K	2B
1404/07/29	20,100	19,810	20,600	20,220	0.10	33	57K	1B
1404/07/28	20,220	20,190	20,230	20,200	(1.94)	24	114K	2B
1404/07/27	20,700	20,100	20,700	20,600	1.48	25	90K	2B
1404/07/26	20,310	19,580	20,310	20,300	1.91	46	141K	3B
1404/07/23	20,030	19,250	20,030	19,920	1.43	44	113K	2B
1404/07/22	19,640	19,640	19,640	19,640	1.97	17	74K	1B
1404/07/21	19,260	19,260	19,260	19,260	1.96	22	112K	2B
1404/07/20	18,890	18,890	18,890	18,890	2.00	5	28K	525M
1404/07/19	17,880	17,880	18,600	18,520	1.54	15	28K	523M
1404/07/16	18,000	17,900	18,200	18,240	(0.05)	10	17K	313M
1404/07/15	18,550	18,250	18,550	18,250	0.0	7	38K	700M
1404/07/14	18,550	18,550	18,550	18,250	0.33	23	94K	2B
1404/07/13	18,530	18,530	18,530	18,190	0.11	23	34K	628M
1404/07/12	18,390	18,390	18,420	18,170	0.61	43	165K	3B
1404/07/09	17,790	17,780	17,800	18,060	(0.44)	35	119K	2B
1404/07/08	17,840	17,840	17,840	18,140	(0.33)	23	91K	2B
1404/07/07	17,950	17,950	18,500	18,200	(0.05)	14	35K	643M
1404/07/06	17,870	17,870	18,560	18,210	0.05	35	130K	2B
1404/07/05	17,820	17,820	18,470	18,200	0.50	36	164K	3B
1404/07/02	17,720	17,720	18,440	18,110	0.17	26	71K	1B
1404/07/01	18,080	18,080	18,090	18,080	(3.98)	23	39K	702M
1404/06/31	18,480	18,480	18,480	18,830	(0.11)	12	24K	449M
1404/06/30	18,480	18,480	18,480	18,850	0.0	1	3K	52M
1404/06/29	18,480	18,480	18,480	18,850	0.0	1	5K	92M
1404/06/26	18,490	18,490	18,490	18,850	(0.05)	6	13K	249M
1404/06/25	18,520	18,520	18,520	18,860	(0.16)	11	37K	677M
1404/06/24	18,650	18,580	18,650	18,890	(0.32)	17	94K	2B
1404/06/23	18,640	18,640	18,980	18,950	(0.37)	27	101K	2B
1404/06/22	18,670	18,670	18,680	19,020	(0.16)	9	45K	835M
1404/06/18	18,860	18,860	18,910	19,050	(0.99)	45	263K	5B
1404/06/17	19,000	19,000	19,100	19,240	(0.72)	47	195K	4B
1404/06/16	19,010	19,010	19,010	19,380	(0.05)	6	13K	254M
1404/06/15	19,020	19,020	19,020	19,390	(0.05)	8	12K	223M
1404/06/12	19,100	19,100	19,250	19,400	(0.26)	28	70K	1B
1404/06/11	19,450	19,450	19,500	19,450	(3.95)	88	453K	9B
1404/06/05	19,850	19,850	19,850	20,250	0.0	1	3K	60M
1404/06/03	19,850	19,850	19,850	20,250	0.0	1	3K	51M
1404/06/01	20,250	20,250	20,250	20,250	(3.8)	1	2K	50M
1404/05/26	20,650	20,650	20,650	21,050	0.0	10	22K	449M
1404/05/18	21,050	21,050	21,050	21,050	(3.88)	2	10K	210M
1404/04/31	21,100	21,100	21,100	21,900	(0.23)	7	25K	518M
1404/04/28	21,550	21,550	21,550	21,950	0.0	5	8K	181M
1404/04/23	21,200	21,200	21,200	21,950	(0.45)	20	62K	1B
1404/04/22	21,650	21,650	21,650	22,050	0.0	1	12K	249M
1404/04/18	21,650	21,650	21,650	22,050	0.0	1	10K	216M
1404/04/16	21,650	21,650	21,650	22,050	0.0	12	22K	483M
1404/03/10	21,750	21,750	22,050	22,050	(0.45)	41	104K	2B
1404/03/07	21,800	21,800	22,000	22,150	(0.23)	22	54K	1B
1404/03/06	22,200	21,750	22,550	22,200	0.23	42	159K	4B
1404/03/05	21,800	21,800	22,000	22,150	(0.23)	30	82K	2B
1404/03/04	21,800	21,800	21,800	22,200	0.0	3	19K	413M
1404/03/03	21,850	21,850	22,250	22,200	(0.22)	18	52K	1B
1404/02/31	22,250	21,850	22,250	22,250	0.0	10	37K	807M
1404/02/30	21,900	21,900	21,950	22,250	(0.22)	26	61K	1B
1404/02/29	22,050	21,950	22,500	22,300	(0.22)	50	121K	3B
1404/02/28	22,750	21,950	22,750	22,350	0.0	46	120K	3B
1404/02/27	22,600	22,200	22,600	22,350	0.68	51	197K	4B
1404/02/24	22,650	21,850	22,650	22,200	(0.22)	63	221K	5B
1404/02/23	22,550	22,550	22,550	22,250	0.45	57	142K	3B
1404/02/22	22,450	22,450	22,450	22,150	0.45	31	87K	2B
1404/02/21	22,250	22,250	22,300	22,050	0.68	78	180K	4B
1404/02/20	21,500	21,500	22,300	21,900	0.0	76	158K	3B
1404/02/17	22,400	21,600	22,400	21,900	(0.45)	133	288K	6B
1404/02/16	21,750	21,750	22,550	22,000	(0.68)	101	341K	7B
1404/02/10	21,800	21,800	21,800	22,150	(0.23)	26	74K	2B
1404/02/09	21,900	21,900	21,900	22,200	(2.63)	83	292K	6B
1404/02/08	22,350	22,350	22,350	22,800	0.0	2	16K	356M
1404/02/07	22,350	22,350	22,350	22,800	0.0	3	12K	260M
1404/02/06	22,350	22,350	22,350	22,800	0.0	5	18K	408M
1404/02/03	22,350	22,350	22,350	22,800	0.0	5	7K	160M
1404/02/02	22,400	22,400	22,400	22,800	(0.22)	7	44K	984M
1404/02/01	22,650	22,650	22,650	22,850	(1.08)	23	217K	5B
1404/01/31	22,750	22,750	22,750	23,100	(0.43)	12	112K	3B
1404/01/27	22,750	22,750	22,750	23,200	0.0	2	13K	289M
1404/01/26	22,300	22,300	22,300	23,200	0.0	4	9K	202M
1404/01/25	22,750	22,750	22,750	23,200	0.0	5	18K	413M
1404/01/24	22,800	22,800	22,800	23,200	(0.22)	8	27K	616M
1404/01/23	22,800	22,800	22,800	23,250	0.0	1	2K	51M
1404/01/20	22,800	22,800	22,800	23,250	0.0	2	5K	114M
1404/01/19	22,800	22,800	22,800	23,250	0.0	7	17K	397M
1404/01/18	22,400	22,400	22,400	23,250	(0.21)	5	17K	375M
1404/01/16	22,900	22,900	22,900	23,300	(0.21)	3	24K	557M
1404/01/10	22,900	22,900	22,900	23,350	0.0	5	10K	233M
1404/01/06	22,900	22,900	22,900	23,350	0.0	1	9K	199M
1404/01/05	23,000	23,000	23,000	23,350	(0.43)	13	93K	2B
1403/12/27	23,000	23,000	23,000	23,450	0.0	2	2K	51M
1403/12/20	23,000	23,000	23,000	23,450	0.0	3	5K	124M
1403/12/18	23,000	23,000	23,000	23,450	0.0	2	10K	230M
1403/12/15	23,000	23,000	23,000	23,450	0.0	2	2K	53M
1403/12/14	23,000	23,000	23,000	23,450	0.0	1	2K	50M
1403/12/12	23,050	23,050	23,050	23,450	(0.21)	3	26K	606M
1403/12/11	22,750	22,750	22,750	23,500	(0.63)	12	62K	1B
1403/12/06	23,300	23,300	23,300	23,650	(0.42)	16	73K	2B
1403/12/05	23,300	23,300	23,300	23,750	0.0	3	7K	163M
1403/12/04	23,300	23,300	23,300	23,750	0.0	2	4K	101M
1403/12/01	23,450	23,450	23,450	23,750	(0.63)	9	140K	3B
1403/11/27	23,450	23,450	23,450	23,900	0.0	2	5K	111M
1403/11/23	23,450	23,450	23,450	23,900	0.0	1	2K	51M
1403/11/21	23,450	23,450	23,450	23,900	0.0	6	13K	299M
1403/11/17	23,650	23,650	24,350	23,900	(0.83)	86	230K	5B
1403/11/16	23,700	23,700	24,200	24,100	(2.23)	112	227K	5B
1403/11/15	24,200	24,200	24,200	24,650	0.0	3	6K	152M
1403/11/14	24,200	24,200	24,200	24,650	0.0	3	7K	172M
1403/11/13	24,200	24,200	24,200	24,650	0.0	6	16K	397M
1403/11/10	24,200	24,200	24,200	24,650	0.0	1	2K	53M
1403/11/08	24,200	24,200	24,200	24,650	0.0	7	13K	314M
1403/11/07	24,300	24,250	24,300	24,650	(0.2)	13	31K	750M
1403/11/06	24,700	24,350	24,700	24,700	1.86	85	421K	10B
1403/11/03	23,750	23,750	24,650	24,250	0.21	221	1M	31B
1403/11/02	23,750	23,750	23,750	24,200	0.0	2	4K	101M
1403/11/01	23,750	23,750	23,750	24,200	0.0	7	20K	468M
1403/10/30	23,750	23,750	23,750	24,200	0.0	3	7K	169M
1403/10/29	23,800	23,800	23,800	24,200	(0.21)	9	47K	1B
1403/10/26	24,700	23,800	24,700	24,250	0.0	149	541K	13B
1403/10/24	24,550	24,100	24,600	24,250	0.41	52	113K	3B
1403/10/23	24,350	24,150	24,350	24,150	1.05	73	249K	6B
1403/10/22	24,150	24,150	24,150	23,900	0.84	52	200K	5B
1403/10/19	24,100	24,100	24,100	23,700	0.21	22	41K	989M
1403/10/18	24,050	24,050	24,050	23,650	0.21	19	65K	2B
1403/10/17	24,000	24,000	24,000	23,600	0.21	27	36K	866M
1403/10/16	23,800	23,800	23,800	23,550	0.86	55	201K	5B
1403/10/15	23,650	23,650	23,650	23,350	0.65	48	130K	3B
1403/10/12	22,650	22,600	23,500	23,200	0.65	132	273K	6B
1403/10/11	22,750	22,750	22,850	23,050	(0.65)	39	142K	3B
1403/10/10	22,900	22,900	22,950	23,200	(0.64)	42	149K	3B
1403/10/09	23,100	23,050	23,100	23,350	(0.64)	34	124K	3B
1403/10/08	23,300	23,150	23,600	23,500	(0.42)	61	122K	3B
1403/10/05	24,000	23,150	24,050	23,600	0.0	61	99K	2B
1403/10/04	23,550	23,400	23,750	23,600	(1.05)	70	256K	6B
1403/10/03	23,550	23,500	23,800	23,850	(0.42)	43	127K	3B
1403/10/02	24,450	23,550	24,450	23,950	(0.21)	55	154K	4B
1403/10/01	24,300	23,900	24,300	24,000	0.63	73	147K	4B
1403/09/28	24,100	23,900	24,150	23,850	0.63	80	139K	3B
1403/09/27	23,150	23,100	23,900	23,700	1.07	93	310K	7B
1403/09/26	23,650	23,300	23,650	23,450	1.08	76	229K	5B
1403/09/25	23,500	23,500	23,500	23,200	0.65	35	121K	3B
1403/09/24	23,450	23,450	23,450	23,050	0.22	28	45K	1B
1403/09/21	23,400	23,400	23,400	23,000	0.22	15	66K	2B
1403/09/20	23,350	23,350	23,350	22,950	0.22	25	57K	1B
1403/09/19	23,300	23,300	23,300	22,900	0.22	17	36K	846M
1403/09/18	23,250	23,250	23,250	22,850	0.22	31	55K	1B
1403/09/17	23,200	23,200	23,200	22,800	0.22	32	50K	1B
1403/09/14	23,050	23,050	23,150	22,750	0.22	30	55K	1B
1403/09/13	23,000	22,950	23,000	22,700	0.67	40	141K	3B
1403/09/12	22,550	22,550	22,850	22,550	0.45	53	113K	3B
1403/09/11	22,150	22,150	22,700	22,450	0.0	29	68K	2B
1403/09/10	22,150	22,100	22,700	22,450	(0.44)	48	115K	3B
1403/09/07	22,200	22,200	23,100	22,550	(0.44)	61	272K	6B
1403/09/06	23,050	22,250	23,050	22,650	0.22	41	144K	3B
1403/09/05	22,150	22,150	22,750	22,600	1.12	75	289K	7B
1403/09/04	22,650	22,450	22,650	22,350	0.45	55	146K	3B
1403/09/03	21,950	21,850	22,550	22,250	0.0	51	132K	3B
1403/08/30	22,000	21,900	22,200	22,250	(0.22)	21	47K	1B
1403/08/29	22,250	22,000	22,600	22,300	(0.45)	60	139K	3B
1403/08/28	22,200	22,150	22,700	22,400	(0.88)	83	228K	5B
1403/08/27	22,700	22,300	22,700	22,600	(0.66)	45	152K	3B
1403/08/26	22,600	22,600	23,050	22,750	0.22	58	166K	4B
1403/08/23	22,400	22,350	22,800	22,700	(0.44)	42	133K	3B
1403/08/22	22,500	22,250	23,150	22,800	0.44	98	343K	8B
1403/08/21	22,550	22,500	23,250	22,700	(1.09)	182	876K	20B
1403/08/20	22,900	22,900	23,650	22,950	(1.71)	94	409K	9B
1403/08/19	22,950	22,950	22,950	23,350	(0.21)	14	41K	931M
1403/08/13	22,500	22,500	22,500	23,400	0.0	4	5K	103M
1403/08/12	22,950	22,950	22,950	23,400	0.0	1	2K	50M
1403/08/09	22,950	22,950	22,950	23,400	0.0	2	6K	129M
1403/08/08	22,950	22,950	22,950	23,400	0.0	1	4K	100M
1403/08/07	22,950	22,950	22,950	23,400	0.0	3	7K	156M
1403/08/06	23,000	23,000	23,000	23,400	(0.21)	11	59K	1B
1403/08/05	23,150	23,150	23,200	23,450	(0.64)	31	124K	3B
1403/07/28	22,700	22,700	22,700	23,600	0.0	2	5K	120M
1403/07/23	23,150	23,150	23,150	23,600	0.0	1	2K	54M
1403/07/22	23,150	23,150	23,150	23,600	0.0	2	7K	151M
1403/07/21	23,200	23,200	23,200	23,600	(0.21)	7	50K	1B
1403/07/14	23,450	23,450	23,450	23,650	0.0	1	8K	195M
1403/07/11	23,450	23,450	23,450	23,650	0.0	1	2K	50M
1403/07/10	23,450	23,450	23,450	23,650	0.0	1	5K	117M
1403/07/09	23,600	23,450	23,600	23,650	0.0	8	9K	212M
1403/07/08	23,450	23,450	23,500	23,650	0.0	16	37K	865M
1403/07/07	23,850	23,450	23,850	23,650	0.0	6	21K	496M
1403/07/04	23,350	23,250	23,850	23,650	(0.21)	28	59K	1B
1403/07/03	23,700	23,550	24,050	23,700	0.42	57	151K	4B
1403/07/02	24,100	23,200	24,100	23,600	(0.21)	66	123K	3B
1403/07/01	23,950	23,350	24,100	23,650	0.0	17	37K	873M
1403/06/28	23,950	23,950	24,000	23,650	0.42	41	80K	2B
1403/06/27	23,250	23,150	23,750	23,550	(0.21)	44	85K	2B
1403/06/26	23,600	23,600	23,650	23,600	(1.87)	51	166K	4B
1403/06/25	24,050	24,050	24,050	24,050	(1.84)	13	36K	861M
1403/06/24	24,500	24,500	24,500	24,500	(1.8)	5	16K	393M
1403/06/21	24,450	24,450	24,450	24,950	(1.96)	39	193K	5B
1403/06/20	24,950	24,950	24,950	25,450	0.0	1	2K	51M
1403/06/13	24,950	24,950	24,950	25,450	0.0	3	10K	239M
1403/06/11	24,800	24,800	24,800	25,450	(1.36)	34	139K	3B
1403/06/10	25,300	25,300	25,300	25,800	0.0	1	2K	50M
1403/06/03	25,300	25,300	25,300	25,800	0.0	2	4K	110M
1403/05/28	25,300	25,300	25,300	25,800	0.0	3	10K	249M
1403/05/27	25,300	25,300	25,300	25,800	0.0	3	15K	388M
1403/05/24	25,550	25,550	25,550	25,800	0.0	1	2K	51M
1403/05/10	25,300	25,300	25,300	25,800	0.0	1	8K	200M
1403/05/09	24,850	24,850	24,850	25,800	(0.19)	5	18K	437M
1403/05/03	25,350	25,350	25,350	25,850	0.0	7	14K	356M
1403/05/02	25,350	25,350	25,350	25,850	0.0	2	4K	101M
1403/04/31	25,000	25,000	25,200	25,850	(0.58)	14	64K	2B
1403/04/30	25,550	25,550	25,550	26,000	(0.19)	8	42K	1B
1403/04/27	25,550	25,550	25,550	26,050	0.0	7	12K	308M
1403/04/24	25,550	25,550	25,550	26,050	0.0	5	10K	251M
1403/04/23	25,550	25,550	25,550	26,050	0.0	5	6K	154M
1403/04/20	25,550	25,550	25,550	26,050	0.0	3	6K	158M
1403/04/19	25,600	25,600	26,250	26,050	(0.19)	19	32K	834M
1403/04/18	25,700	25,700	25,750	26,100	(0.38)	41	80K	2B
1403/04/17	26,500	25,850	26,600	26,200	(0.57)	43	118K	3B
1403/04/16	26,750	26,050	26,750	26,350	0.38	53	114K	3B
1403/04/13	26,850	25,850	26,850	26,250	(0.38)	53	95K	2B
1403/04/12	26,350	26,350	26,600	26,350	(1.86)	115	305K	8B
1403/04/11	26,850	26,850	26,850	26,850	(1.83)	3	11K	301M
1403/04/10	27,350	27,350	27,350	27,350	(1.97)	3	13K	356M
1403/04/09	27,900	27,900	27,900	27,900	(1.93)	12	52K	1B
1403/04/06	28,450	28,450	28,450	28,450	(1.9)	13	38K	1B
1403/04/04	29,000	29,000	29,000	29,000	(1.86)	8	109K	3B
1403/04/02	29,100	29,100	29,100	29,550	(0.34)	2	62K	2B
1403/03/30	29,100	29,100	29,100	29,650	0.0	1	4K	113M
1403/03/29	29,100	29,100	29,100	29,650	0.0	3	4K	109M
1403/03/27	29,100	29,100	29,100	29,650	0.0	3	6K	167M
1403/03/23	29,100	29,100	29,100	29,650	0.0	2	5K	151M
1403/03/22	29,100	29,100	29,100	29,650	0.0	1	2K	54M
1403/03/13	29,100	29,100	29,100	29,650	0.0	3	3K	90M
1403/03/12	29,100	29,100	29,100	29,650	0.0	1	3K	92M
1403/03/09	29,150	29,150	29,150	29,650	(0.17)	5	16K	479M
1403/03/08	29,150	29,150	29,150	29,700	0.0	1	2K	50M
1403/03/07	29,150	29,150	29,150	29,700	0.0	1	2K	58M
1403/03/05	29,150	29,150	29,150	29,700	0.0	4	8K	226M
1403/03/01	29,150	29,150	29,150	29,700	0.0	4	3K	101M
1403/02/30	29,150	29,150	29,150	29,700	0.0	2	3K	100M
1403/02/29	29,200	29,200	29,200	29,700	(0.17)	11	25K	719M
1403/02/26	28,850	28,850	29,900	29,750	(1.0)	51	100K	3B
1403/02/25	29,500	29,500	29,500	30,050	(0.17)	18	19K	565M
1403/02/24	29,500	29,500	29,500	30,100	0.0	3	6K	178M
1403/02/23	29,500	29,500	29,500	30,100	0.0	6	12K	358M
1403/02/22	29,500	29,500	29,500	30,100	0.0	8	12K	342M
1403/02/19	29,550	29,550	29,550	30,100	(0.17)	6	22K	659M
1403/02/18	29,700	29,700	29,700	30,150	(0.5)	53	85K	3B
1403/02/17	29,800	29,800	30,700	30,300	(0.33)	22	59K	2B
1403/02/16	30,100	29,950	31,100	30,400	(0.49)	53	112K	3B
1403/02/12	31,100	30,500	31,100	30,550	0.16	41	77K	2B
1403/02/11	30,800	30,300	30,800	30,500	0.99	90	228K	7B
1403/02/10	29,550	29,550	30,650	30,200	0.50	65	124K	4B
1403/02/09	30,000	29,650	30,350	30,050	(0.66)	47	143K	4B
1403/02/08	30,750	29,600	30,750	30,250	0.17	29	68K	2B
1403/02/05	29,400	29,400	30,500	30,200	0.83	66	207K	6B
1403/02/04	29,650	29,600	29,800	29,950	(0.83)	48	134K	4B
1403/02/03	29,750	29,750	30,000	30,200	(0.49)	41	92K	3B
1403/02/02	30,150	30,000	30,500	30,350	(0.82)	67	136K	4B
1403/02/01	30,200	30,200	31,400	30,600	(0.65)	103	140K	4B
1403/01/29	30,500	30,500	30,500	30,800	0.0	2	8K	250M
1403/01/28	30,500	30,500	30,500	30,800	0.0	3	6K	174M
1403/01/27	30,550	30,550	30,550	30,800	(0.16)	16	52K	2B
1403/01/25	30,500	30,400	30,500	30,850	(0.48)	23	76K	2B
1403/01/21	30,550	30,550	31,000	31,000	(0.48)	51	102K	3B
1403/01/20	30,850	30,850	31,000	31,150	(0.95)	53	161K	5B
1403/01/19	31,700	31,150	32,000	31,450	(0.94)	77	185K	6B
1403/01/18	31,800	31,000	31,800	31,750	1.76	117	414K	13B
1403/01/15	31,700	31,700	31,700	31,200	0.32	20	57K	2B
1403/01/14	31,550	31,550	31,550	31,100	0.48	31	69K	2B
1403/01/11	31,500	31,500	31,500	30,950	0.16	17	24K	748M
1403/01/08	31,450	31,450	31,450	30,900	0.16	24	33K	1B
1403/01/07	31,200	31,200	31,200	30,850	0.82	55	143K	4B
1403/01/06	31,000	31,000	31,000	30,600	0.66	67	112K	3B
1403/01/05	31,000	31,000	31,000	30,400	0.0	1	2K	53M
1402/12/16	30,800	29,950	30,800	30,400	(0.49)	53	92K	3B
1402/12/15	31,450	30,250	31,450	30,550	(0.97)	112	224K	7B
1402/12/14	31,250	31,250	31,250	30,850	0.65	59	105K	3B
1402/12/13	29,900	29,800	31,000	30,650	0.82	110	272K	8B
1402/12/12	31,300	30,200	31,300	30,400	(1.3)	110	241K	7B
1402/12/09	31,000	31,000	31,200	30,800	0.65	71	145K	5B
1402/12/08	30,850	30,400	30,900	30,600	0.99	100	162K	5B
1402/12/07	30,500	30,150	30,500	30,300	1.17	98	230K	7B
1402/12/05	30,150	29,350	30,150	29,950	1.18	174	391K	12B
1402/12/02	29,850	29,800	29,850	29,600	1.02	84	177K	5B
1402/12/01	29,000	28,850	29,950	29,300	(0.34)	98	308K	9B
1402/11/30	29,850	28,950	30,000	29,400	(0.17)	29	64K	2B
1402/11/29	28,950	28,950	29,600	29,450	(0.17)	19	28K	821M
1402/11/28	30,050	29,000	30,050	29,500	(0.17)	39	58K	2B
1402/11/25	29,150	29,150	29,300	29,550	(0.51)	66	82K	2B
1402/11/24	29,250	29,250	29,300	29,700	(0.34)	45	70K	2B
1402/11/23	29,400	29,400	29,600	29,800	(0.5)	61	81K	2B
1402/11/21	29,450	29,450	30,200	29,950	(0.33)	54	119K	4B
1402/11/18	30,700	29,600	30,700	30,050	(0.5)	45	85K	3B
1402/11/17	29,750	29,650	30,350	30,200	(0.17)	47	44K	1B
1402/11/16	29,950	29,800	30,300	30,250	(0.49)	77	121K	4B
1402/11/15	30,800	30,050	30,800	30,400	0.0	12	16K	474M
1402/11/14	30,000	30,000	30,700	30,400	(0.16)	45	74K	2B
1402/11/11	31,200	30,100	31,200	30,450	(0.81)	56	211K	6B
1402/11/10	31,600	30,400	31,600	30,700	(0.97)	115	196K	6B
1402/11/09	31,400	30,800	31,400	31,000	0.65	80	123K	4B
1402/11/08	30,500	30,150	31,350	30,800	0.16	155	355K	11B
1402/11/07	30,400	30,350	30,600	30,750	(0.65)	51	124K	4B
1402/11/04	31,700	30,650	31,700	30,950	(0.96)	62	179K	5B
1402/11/03	30,800	30,800	30,850	31,250	(0.48)	18	73K	2B
1402/11/02	30,900	30,900	31,500	31,400	(0.32)	37	69K	2B
1402/11/01	31,050	31,050	31,500	31,500	(0.47)	48	90K	3B
1402/10/30	32,450	31,350	32,450	31,650	(0.94)	106	283K	9B
1402/10/27	32,350	32,350	32,350	31,950	0.63	39	94K	3B
1402/10/26	31,000	31,000	32,200	31,750	0.47	81	135K	4B
1402/10/25	31,850	31,250	31,850	31,600	(0.78)	70	144K	5B
1402/10/24	31,800	31,700	32,250	31,850	(1.39)	120	291K	9B
1402/10/23	31,950	31,950	32,000	32,300	(0.92)	57	145K	5B
1402/10/20	32,100	32,100	32,100	32,600	(0.46)	22	74K	2B
1402/10/19	32,300	32,300	32,300	32,750	(0.61)	16	98K	3B
1402/10/18	32,400	32,400	32,400	32,950	(0.3)	13	56K	2B
1402/10/17	33,150	32,500	33,150	33,050	(0.3)	18	38K	1B
1402/10/16	33,550	32,250	33,550	33,150	0.76	116	267K	9B
1402/10/13	33,200	33,000	33,200	32,900	1.08	77	164K	5B
1402/10/12	32,800	32,500	32,800	32,550	1.09	114	190K	6B
1402/10/11	32,600	32,600	32,600	32,200	0.63	68	111K	4B
1402/10/10	32,300	31,600	32,350	32,000	0.79	103	166K	5B
1402/10/09	31,900	31,450	31,950	31,750	1.28	124	221K	7B
1402/10/06	30,700	30,700	31,750	31,350	0.64	76	135K	4B
1402/10/05	31,800	30,700	31,800	31,150	(0.16)	51	115K	4B
1402/10/04	31,100	31,000	31,250	31,200	1.79	108	294K	9B
1402/10/03	30,850	30,450	31,300	30,650	(1.29)	101	303K	9B
1402/10/02	31,600	30,800	31,600	31,050	0.0	41	126K	4B
1402/09/29	30,700	30,700	31,300	31,050	(0.8)	62	167K	5B
1402/09/28	31,150	31,150	31,600	31,300	(1.42)	87	268K	8B
1402/09/27	31,800	31,150	32,300	31,750	0.0	64	141K	4B
1402/09/25	32,050	31,450	32,050	31,750	0.95	110	186K	6B
1402/09/22	31,750	31,750	31,750	31,450	0.96	57	147K	5B
1402/09/21	30,400	30,400	31,550	31,150	0.65	74	118K	4B
1402/09/20	30,950	30,950	31,400	30,950	(1.9)	84	325K	10B
1402/09/19	32,300	31,100	32,300	31,550	(0.47)	146	421K	13B
1402/09/18	32,050	32,050	32,050	31,700	0.79	60	130K	4B
1402/09/15	31,750	31,750	31,750	31,450	0.96	67	161K	5B
1402/09/14	31,650	31,650	31,650	31,150	0.32	37	53K	2B
1402/09/13	31,550	31,500	31,550	31,050	0.32	31	60K	2B
1402/09/07	30,150	30,150	31,150	30,950	1.31	99	228K	7B
1402/09/06	30,600	30,150	30,700	30,550	(0.16)	66	102K	3B
1402/09/05	30,100	30,100	30,650	30,600	(0.16)	56	88K	3B
1402/09/04	30,500	30,450	30,650	30,650	(1.29)	131	232K	7B
1402/09/01	31,100	30,900	31,150	31,050	(1.43)	127	244K	8B
1402/08/30	31,100	31,050	31,650	31,500	(0.47)	54	78K	2B
1402/08/29	31,400	31,350	32,100	31,650	(0.94)	86	190K	6B
1402/08/28	31,750	31,700	32,000	31,950	(1.08)	70	194K	6B
1402/08/27	32,000	31,850	32,150	32,300	(0.46)	60	82K	3B
1402/08/24	32,950	31,850	32,950	32,450	(0.15)	32	69K	2B
1402/08/20	33,300	32,200	33,300	32,500	(1.07)	114	226K	7B
1402/08/17	33,150	32,400	33,250	32,850	0.0	62	85K	3B
1402/08/16	33,000	32,200	33,050	32,850	1.23	130	246K	8B
1402/08/15	32,100	31,950	32,750	32,450	(0.31)	58	77K	2B
1402/08/14	32,500	32,100	32,900	32,550	(0.15)	56	86K	3B
1402/08/13	32,500	32,500	33,650	32,600	(1.66)	107	278K	9B
1402/08/10	32,550	32,550	32,550	33,150	(0.15)	29	34K	1B
1402/08/09	32,800	32,750	33,500	33,200	(0.6)	78	122K	4B
1402/08/08	33,250	33,250	33,800	33,400	(1.47)	111	234K	8B
1402/08/07	33,300	33,300	33,300	33,900	(0.15)	6	21K	706M
1402/08/06	33,350	33,350	33,350	33,950	(0.15)	3	18K	598M
1402/08/03	33,400	33,400	33,400	34,000	(0.15)	6	14K	452M
1402/08/02	33,450	33,450	33,450	34,050	(0.15)	4	14K	462M
1402/08/01	33,500	33,500	33,500	34,100	(0.15)	8	24K	805M
1402/07/30	33,850	33,850	34,500	34,150	(1.01)	93	149K	5B
1402/07/29	34,350	34,300	35,000	34,500	(1.43)	100	213K	7B
1402/07/26	34,400	34,400	34,400	35,000	(0.28)	19	47K	2B
1402/07/25	34,750	34,750	34,850	35,100	(0.99)	72	146K	5B
1402/07/24	34,850	34,850	34,850	35,450	(0.28)	19	47K	2B
1402/07/23	36,050	35,050	36,050	35,550	(0.56)	32	90K	3B
1402/07/22	35,450	35,400	36,500	35,750	(0.97)	82	151K	5B
1402/07/19	35,250	35,250	36,650	36,100	0.42	181	548K	20B
1402/07/18	35,400	35,400	35,400	35,950	(0.42)	17	69K	2B
1402/07/17	35,550	35,550	35,550	36,100	(0.41)	16	52K	2B
1402/07/16	37,200	35,950	37,200	36,250	(1.09)	85	270K	10B
1402/07/15	36,800	36,800	36,850	36,650	1.38	85	189K	7B
1402/07/12	35,450	35,450	36,700	36,150	0.14	81	69K	3B
1402/07/10	36,100	36,050	36,750	36,100	(1.77)	127	308K	11B
1402/07/09	37,700	36,300	37,700	36,750	(0.68)	107	186K	7B
1402/07/08	36,750	36,750	37,100	37,000	1.65	112	241K	9B
1402/07/05	36,000	36,000	36,700	36,400	1.11	160	174K	6B
1402/07/04	35,450	35,450	35,800	36,000	(0.28)	62	69K	2B
1402/07/03	36,000	35,850	36,450	36,100	(1.23)	118	196K	7B
1402/07/01	36,050	35,900	37,100	36,550	(0.14)	81	150K	5B
1402/06/29	36,300	36,250	36,950	36,600	(0.95)	104	135K	5B
1402/06/28	36,700	36,650	37,150	36,950	(1.07)	106	172K	6B
1402/06/27	37,950	36,550	37,950	37,350	0.27	248	531K	20B
1402/06/26	37,650	37,650	37,650	37,250	0.81	74	117K	4B
1402/06/22	37,250	37,250	37,250	36,950	1.09	57	159K	6B
1402/06/21	37,100	37,100	37,100	36,550	0.41	32	63K	2B
1402/06/20	35,750	35,750	37,150	36,400	(0.14)	175	342K	12B
1402/06/19	36,000	36,000	36,000	36,450	(0.68)	34	90K	3B
1402/06/18	37,400	36,200	37,400	36,700	(0.54)	49	84K	3B
1402/06/14	37,000	36,900	37,250	36,900	(1.99)	382	874K	32B
1402/06/13	37,650	37,650	38,000	37,650	(1.95)	168	383K	14B
1402/06/12	38,600	38,400	38,600	38,400	(1.92)	168	462K	18B
1402/06/11	40,400	38,950	40,400	39,150	(1.39)	158	313K	12B
1402/06/08	40,400	39,400	40,400	39,700	0.13	120	174K	7B
1402/06/07	38,550	38,550	39,950	39,650	1.15	207	236K	9B
1402/06/06	40,350	39,100	40,350	39,200	(1.63)	271	504K	20B
1402/06/05	38,750	38,700	40,000	39,850	1.53	288	545K	22B
1402/06/04	39,150	39,100	40,350	39,250	(1.51)	559	1M	53B
1402/06/01	39,850	39,850	39,850	39,850	(1.97)	114	244K	10B
1402/05/31	40,650	40,650	40,650	40,650	(1.93)	7	12K	479M
1402/05/30	41,450	41,450	41,450	41,450	(1.89)	17	39K	2B
1402/05/29	42,250	42,250	42,250	42,250	(1.97)	20	40K	2B
1402/05/28	43,100	43,100	43,100	43,100	(1.93)	8	17K	717M
1402/05/25	43,950	43,950	43,950	43,950	(1.9)	18	24K	1B
1402/05/24	44,800	44,800	44,800	44,800	(1.97)	6	11K	477M
1402/05/23	45,700	45,700	45,700	45,700	(1.93)	5	4K	165M
1402/05/22	46,600	46,600	46,600	46,600	(2.0)	2	2K	101M
1402/05/21	45,800	45,800	45,800	47,550	(0.31)	6	17K	766M
1402/05/18	46,800	46,800	46,800	47,700	(0.1)	4	8K	356M
1402/05/17	46,800	46,800	46,800	47,750	0.0	4	4K	202M
1402/05/16	46,800	46,800	46,800	47,750	0.0	3	4K	203M
1402/05/14	46,900	46,900	46,900	47,750	(0.21)	6	17K	799M
1402/05/10	46,550	46,550	46,550	47,850	(1.24)	28	65K	3B
1402/05/09	47,500	47,500	47,500	48,450	0.0	1	1K	51M
1402/05/08	47,500	47,500	47,500	48,450	0.0	1	2K	95M
1402/05/07	47,550	47,550	47,550	48,450	(0.1)	5	6K	296M
1402/05/04	47,550	47,550	47,550	48,500	0.0	3	3K	162M
1402/05/03	47,600	47,600	47,600	48,500	(0.1)	7	12K	590M
1402/05/02	46,950	46,950	46,950	48,550	(0.72)	20	35K	2B
1402/05/01	47,950	47,950	47,950	48,900	0.0	1	2K	82M
1402/04/31	47,950	47,950	47,950	48,900	0.0	2	4K	190M
1402/04/28	48,050	48,050	48,050	48,900	(0.2)	7	20K	948M
1402/04/27	48,150	48,150	48,150	49,000	(0.2)	13	16K	792M
1402/04/26	48,200	48,200	48,200	49,100	(0.1)	6	8K	410M
1402/04/25	48,250	48,250	48,250	49,150	(0.1)	7	13K	616M
1402/04/24	48,600	48,600	48,600	49,200	(0.71)	27	73K	4B
1402/04/21	49,400	49,000	49,400	49,550	(0.9)	78	103K	5B
1402/04/20	50,000	49,150	50,050	50,000	1.83	486	853K	43B
1402/04/19	49,100	48,150	49,150	49,100	1.87	356	479K	24B
1402/04/18	46,850	46,850	48,250	48,200	1.80	332	557K	27B
1402/04/17	47,600	45,800	47,600	47,350	1.39	446	1M	48B
1402/04/14	47,050	47,050	47,050	46,700	1.19	61	128K	6B
1402/04/13	46,500	46,500	46,500	46,150	1.21	71	136K	6B
1402/04/12	44,850	44,700	46,500	45,600	0.0	287	544K	25B
1402/04/11	45,500	45,500	46,800	45,600	(1.72)	214	457K	21B
1402/04/10	47,700	45,900	47,700	46,400	(0.85)	289	491K	23B
1402/04/07	46,800	45,550	47,350	46,800	0.75	372	507K	24B
1402/04/06	46,450	45,850	46,450	46,450	1.98	386	784K	36B
1402/04/05	44,000	44,000	45,700	45,550	1.56	231	473K	22B
1402/04/04	44,450	44,450	46,150	44,850	(1.1)	477	975K	44B
1402/04/03	44,650	44,650	44,650	45,350	(0.44)	25	54K	2B
1402/03/31	44,800	44,800	44,800	45,550	(0.33)	30	37K	2B
1402/03/30	45,000	45,000	45,000	45,700	(0.44)	38	53K	2B
1402/03/29	46,000	44,850	46,650	45,900	0.33	417	909K	42B
1402/03/28	44,900	44,900	46,700	45,750	(0.11)	1,016	2M	96B
1402/03/27	45,800	45,800	45,800	45,800	(1.93)	36	45K	2B
1402/03/24	46,700	46,700	46,700	46,700	(1.99)	37	67K	3B
1402/03/23	47,650	47,650	47,650	47,650	(1.95)	7	11K	507M
1402/03/22	48,600	48,600	48,600	48,600	(1.92)	9	7K	337M
1402/03/21	49,550	49,550	49,550	49,550	(1.98)	10	13K	629M
1402/03/20	50,550	50,550	50,550	50,550	(1.94)	1	999	50M
1402/03/17	50,650	50,650	50,650	51,550	(0.19)	6	24K	1B
1402/03/16	50,900	50,900	50,900	51,650	(0.48)	6	46K	2B
1402/03/13	50,900	50,900	50,900	51,900	0.0	3	3K	167M
1402/03/10	50,950	50,950	50,950	51,900	(0.1)	9	12K	618M
1402/03/09	50,400	50,400	50,400	51,950	(1.05)	37	50K	3B
1402/03/08	51,450	51,450	51,450	52,500	0.0	2	3K	151M
1402/03/07	51,450	51,450	51,450	52,500	0.0	1	1K	51M
1402/03/06	51,500	51,500	51,500	52,500	(0.1)	4	7K	375M
1402/03/03	51,550	51,550	51,550	52,550	(0.1)	3	10K	516M
1402/03/02	51,600	51,600	51,600	52,600	(0.09)	12	11K	578M
1402/03/01	51,700	51,700	51,700	52,650	(0.19)	11	19K	963M
1402/02/31	51,850	51,850	51,850	52,750	(0.28)	10	29K	2B
1402/02/30	51,900	51,900	51,900	52,900	(0.09)	8	10K	540M
1402/02/27	51,950	51,950	51,950	52,950	(0.09)	10	13K	665M
1402/02/25	52,500	52,500	52,500	53,000	(1.03)	28	96K	5B
1402/02/24	52,650	52,650	52,650	53,550	(0.28)	17	28K	1B
1402/02/23	52,700	52,700	52,700	53,700	(0.09)	5	8K	419M
1402/02/20	52,900	52,900	52,900	53,750	(0.37)	17	34K	2B
1402/02/19	53,950	53,950	53,950	53,950	(2.0)	42	391K	21B
1402/02/18	54,050	54,050	54,050	55,050	(0.18)	9	13K	713M
1402/02/17	55,250	54,650	56,400	55,150	(1.08)	112	239K	13B
1402/02/16	55,950	54,900	55,950	55,750	1.55	912	2M	123B
1402/02/13	54,900	54,900	54,900	54,900	1.95	123	270K	15B
1402/02/12	53,850	53,850	53,850	53,850	1.99	115	245K	13B
1402/02/11	52,800	52,800	52,800	52,800	1.93	128	221K	12B
1402/02/10	51,800	51,800	51,800	51,800	1.97	171	348K	18B
1402/02/09	50,800	50,800	50,800	50,800	1.91	175	356K	18B
1402/02/06	50,000	49,100	50,450	49,850	(0.5)	726	1M	60B
1402/02/05	50,300	49,000	50,300	50,100	1.52	758	2M	79B
1402/02/04	49,250	49,100	49,350	49,350	1.96	295	770K	38B
1402/01/30	49,950	48,050	49,950	48,400	(1.22)	1,258	4M	171B
1402/01/29	49,000	49,000	49,000	49,000	1.98	234	357K	18B
1402/01/28	47,950	47,600	48,100	48,050	1.80	357	644K	31B
1402/01/27	47,000	46,350	47,250	47,200	1.83	441	709K	33B
1402/01/26	46,350	46,000	46,350	46,350	1.98	408	769K	36B
1402/01/22	46,300	45,300	46,300	45,450	(1.62)	501	844K	38B
1402/01/21	47,150	45,700	47,150	46,200	(0.86)	700	1M	56B
1402/01/20	46,600	46,000	46,900	46,600	0.98	442	802K	37B
1402/01/19	45,500	45,500	46,200	46,150	1.88	391	819K	38B
1402/01/16	45,250	45,050	46,000	45,300	(1.41)	654	1M	50B
1402/01/15	47,450	45,800	47,450	45,950	(1.61)	902	2M	75B
1402/01/14	46,800	45,900	46,800	46,700	1.74	775	2M	77B
1402/01/09	45,900	45,600	45,950	45,900	1.89	920	2M	96B
1402/01/08	45,050	45,050	45,900	45,050	(1.96)	1,834	6M	248B
1402/01/07	45,950	45,950	45,950	45,950	(1.92)	103	208K	10B
1402/01/06	46,400	46,400	46,400	46,850	(0.95)	80	105K	5B
1402/01/05	47,300	47,300	47,300	47,300	(1.97)	128	372K	18B
1401/12/28	49,700	48,150	49,700	48,250	(1.73)	351	699K	34B
1401/12/27	49,100	49,100	49,100	49,100	(3.91)	1,996	6M	317B
1401/12/24	50,250	50,250	50,250	51,100	(0.29)	7	25K	1B
1401/12/23	50,250	50,250	50,250	51,250	0.0	3	4K	200M
1401/12/22	50,250	50,250	50,250	51,250	0.0	3	3K	142M
1401/12/21	50,250	50,250	50,250	51,250	0.0	2	3K	131M
1401/12/20	50,300	50,300	50,300	51,250	(0.1)	9	13K	661M
1401/12/16	50,850	50,850	50,850	51,300	(1.06)	36	110K	6B
1401/12/15	50,900	50,900	50,900	51,850	(0.1)	9	10K	519M
1401/12/14	50,950	50,950	50,950	51,900	(0.1)	6	8K	433M
1401/12/13	51,000	51,000	51,000	51,950	(0.1)	5	5K	254M
1401/12/10	51,100	51,100	51,100	52,000	(0.19)	9	23K	1B
1401/12/09	51,400	51,400	51,400	52,100	(0.57)	18	53K	3B
1401/12/08	51,450	51,450	51,450	52,400	(0.19)	10	18K	926M
1401/12/07	52,050	52,050	52,050	52,500	(1.13)	60	109K	6B
1401/12/06	53,100	53,100	55,000	53,100	(1.94)	150	552K	29B
1401/12/03	52,250	52,250	52,250	54,150	(0.46)	9	21K	1B
1401/12/02	53,400	53,400	53,400	54,400	(0.09)	10	10K	508M
1401/12/01	53,500	53,500	53,500	54,450	(0.18)	9	16K	870M
1401/11/30	53,500	53,500	53,500	54,550	0.0	3	2K	107M
1401/11/26	53,500	53,500	53,500	54,550	0.0	4	2K	107M
1401/11/24	52,750	52,750	52,750	54,550	(0.64)	11	29K	2B
1401/11/23	53,850	53,850	53,850	54,900	0.0	3	3K	158M
1401/11/19	53,900	53,900	53,900	54,900	(0.09)	3	9K	468M
1401/11/18	53,900	53,900	53,900	54,950	0.0	1	933	50M
1401/11/17	53,900	53,900	53,900	54,950	(0.09)	4	7K	374M
1401/11/16	53,900	53,900	53,900	55,000	0.0	2	3K	159M
1401/11/12	54,600	54,600	54,600	55,000	(1.26)	52	112K	6B
1401/11/11	54,700	54,700	54,700	55,700	(0.18)	15	14K	759M
1401/11/10	54,750	54,750	54,750	55,800	(0.09)	4	8K	453M
1401/11/08	55,000	55,000	55,000	55,850	(0.45)	18	38K	2B
1401/11/05	56,000	55,300	56,000	56,100	(0.53)	53	31K	2B
1401/11/04	57,600	56,300	57,600	56,400	(1.74)	97	78K	4B
1401/11/03	55,700	55,700	57,900	57,400	1.06	208	155K	9B
1401/11/02	57,000	56,550	57,050	56,800	(1.56)	80	67K	4B
1401/11/01	57,700	57,700	57,950	57,700	(1.95)	107	85K	5B
1401/10/28	60,150	58,850	60,150	58,850	(2.0)	215	349K	21B
1401/10/27	60,100	58,800	60,150	60,050	1.78	222	216K	13B
1401/10/26	57,800	57,800	59,050	59,000	1.90	165	145K	9B
1401/10/24	57,850	57,850	59,250	57,900	(1.86)	186	215K	12B
1401/10/21	58,100	58,100	58,100	59,000	(0.42)	37	15K	900M
1401/10/20	60,500	58,700	60,500	59,250	(1.0)	152	84K	5B
1401/10/19	60,550	59,850	61,700	59,850	(1.97)	144	170K	10B
1401/10/18	62,150	60,850	63,000	61,050	(1.61)	166	111K	7B
1401/10/17	62,250	61,950	64,250	62,050	(1.82)	116	157K	10B
1401/10/14	64,700	62,250	64,700	63,200	(0.47)	74	32K	2B
1401/10/13	64,000	62,250	64,750	63,500	0.0	331	798K	51B
1401/10/12	61,250	61,250	63,750	63,500	1.60	139	208K	13B
1401/10/11	62,500	62,500	62,500	62,500	(1.96)	121	332K	21B
1401/10/10	65,250	63,600	65,250	63,750	(1.7)	179	132K	8B
1401/10/07	64,750	64,100	65,250	64,850	1.17	268	192K	12B
1401/10/05	65,000	62,550	65,050	64,100	0.47	248	172K	11B
1401/10/04	63,800	63,800	63,800	63,800	2.00	49	87K	6B
1401/10/03	63,450	63,450	63,450	62,550	0.48	21	21K	1B
1401/09/30	60,050	60,000	62,400	62,250	1.72	256	1M	69B
1401/09/29	60,800	60,300	62,150	61,200	0.33	57	52K	3B
1401/09/28	59,000	59,000	61,200	61,000	1.67	102	105K	6B
1401/09/27	60,000	59,250	60,750	60,000	0.67	83	53K	3B
1401/09/26	60,600	59,300	61,100	59,600	(1.49)	136	147K	9B
1401/09/23	59,700	58,650	60,850	60,500	1.34	175	72K	4B
1401/09/22	59,650	59,650	60,750	59,700	(1.89)	305	436K	26B
1401/09/21	60,850	60,850	60,850	60,850	(1.93)	39	83K	5B
1401/09/20	60,850	60,850	60,850	62,050	0.0	2	470	29M
1401/09/19	60,850	60,850	60,850	62,050	0.0	6	933	57M
1401/09/16	62,450	61,250	62,450	62,050	(0.64)	34	50K	3B
1401/09/15	62,450	62,450	62,450	62,450	1.96	10	5K	335M
1401/09/01	61,250	61,250	61,250	61,250	2.00	55	177K	11B
1401/08/30	60,050	60,050	60,050	60,050	1.95	13	12K	735M
1401/08/29	58,900	58,900	58,900	58,900	1.99	8	7K	397M
1401/08/28	58,800	58,800	58,800	57,750	0.17	18	8K	467M
1401/08/25	58,100	58,100	58,100	57,650	1.14	52	52K	3B
1401/08/24	57,700	57,700	57,700	57,000	0.71	20	34K	2B
1401/08/23	56,600	56,600	56,600	56,600	1.98	35	135K	8B
1401/08/22	56,250	56,250	56,250	55,500	0.63	16	29K	2B
1401/08/21	55,800	55,800	55,800	55,150	0.73	15	36K	2B
1401/08/18	55,000	55,000	55,000	54,750	1.48	21	72K	4B
1401/08/17	54,800	54,800	54,800	53,950	0.37	18	19K	1B
1401/08/16	54,600	54,600	54,600	53,750	0.37	24	20K	1B
1401/08/15	54,500	54,500	54,500	53,550	0.19	7	10K	567M
1401/08/14	53,850	53,850	53,850	53,450	1.23	38	59K	3B
1401/08/11	53,750	53,750	53,750	52,800	0.19	15	9K	473M
1401/08/10	53,600	53,600	53,600	52,700	0.29	15	14K	730M
1401/08/09	53,450	53,450	53,450	52,550	0.19	13	7K	389M
1401/08/08	53,050	53,050	53,050	52,450	0.77	18	37K	2B
1401/08/07	52,850	52,850	52,850	52,050	0.39	16	19K	1B
1401/08/04	52,650	52,650	52,650	51,850	0.39	22	19K	1B
1401/08/03	52,500	52,500	52,500	51,650	0.29	31	14K	736M
1401/08/02	52,100	52,100	52,100	51,500	0.78	35	38K	2B
1401/08/01	51,800	51,800	51,800	51,100	0.59	28	31K	2B
1401/07/30	51,350	49,800	51,800	50,800	0.0	44	169K	9B
1401/07/27	50,500	50,500	50,900	50,800	(0.1)	15	18K	892M
1401/07/26	51,850	51,100	51,850	50,850	0.0	21	3K	172M
1401/07/25	51,750	51,000	51,750	50,850	0.20	23	12K	645M
1401/07/24	51,000	49,500	51,000	50,750	1.50	57	229K	12B
1401/07/23	51,700	49,900	51,850	50,000	(1.67)	33	105K	5B
1401/07/20	51,850	50,000	51,850	50,850	(0.1)	29	23K	1B
1401/07/19	50,850	50,850	51,800	50,900	0.10	27	16K	819M
1401/07/18	51,750	50,700	51,750	50,850	0.20	32	21K	1B
1401/07/17	51,250	49,250	51,250	50,750	1.00	78	76K	4B
1401/07/16	50,900	50,900	50,900	50,250	0.60	54	30K	2B
1401/07/12	50,550	49,850	50,550	49,950	0.71	60	38K	2B
1401/07/11	48,200	48,200	50,050	49,600	1.02	45	102K	5B
1401/07/10	48,200	48,200	50,050	49,100	(0.1)	27	23K	1B
1401/07/09	48,300	48,300	50,000	49,150	(0.2)	61	99K	5B
1401/07/06	51,100	49,200	51,200	49,250	(1.89)	73	226K	11B
1401/07/04	50,000	50,000	51,950	50,200	(1.57)	72	132K	7B
1401/07/02	50,850	50,600	50,850	51,000	(1.16)	26	60K	3B
1401/06/30	50,950	50,950	50,950	51,600	(0.67)	38	32K	2B
1401/06/29	51,200	51,200	51,250	51,950	(0.48)	38	22K	1B
1401/06/28	52,900	51,400	52,950	52,200	0.48	87	33K	2B
1401/06/27	50,800	50,800	52,700	51,950	0.48	92	65K	3B
1401/06/23	51,800	51,650	53,700	51,700	(1.9)	91	97K	5B
1401/06/22	52,750	52,700	54,750	52,700	(1.95)	78	132K	7B
1401/06/21	53,750	53,750	53,750	53,750	(1.92)	13	101K	5B
1401/06/20	53,850	53,850	53,900	54,800	(0.18)	24	9K	484M
1401/06/19	53,950	53,900	55,750	54,900	(0.18)	44	23K	1B
1401/06/16	53,950	53,900	55,850	55,000	0.0	67	32K	2B
1401/06/15	55,950	53,900	56,000	55,000	0.09	73	24K	1B
1401/06/14	53,150	53,100	55,150	54,950	1.57	85	83K	5B
1401/06/13	54,100	54,050	55,000	54,100	0.0	51	54K	3B
1401/06/12	54,650	53,700	54,750	54,100	0.74	101	46K	3B
1401/06/09	53,500	53,500	54,500	53,700	0.37	97	69K	4B
1401/06/08	53,950	53,000	54,400	53,500	0.19	114	86K	5B
1401/06/07	53,700	51,900	53,950	53,400	0.95	127	144K	8B
1401/06/06	52,950	52,900	54,800	52,900	(1.95)	138	138K	7B
1401/06/05	53,950	53,950	55,400	53,950	(2.0)	229	310K	17B
1401/06/02	55,500	53,950	55,500	55,050	1.10	247	207K	11B
1401/06/01	53,750	53,750	55,850	54,450	(0.64)	168	396K	22B
1401/05/31	54,800	54,800	54,800	54,800	(1.97)	3	481	26M
1401/05/30	55,900	55,900	55,900	55,900	(1.93)	2	190	11M
1401/05/26	55,000	55,000	55,000	57,000	(0.44)	16	9K	495M
1401/05/25	56,150	56,150	56,150	57,250	0.0	3	714	40M
1401/05/24	56,150	56,150	56,150	57,250	0.0	2	427	24M
1401/05/23	56,150	56,150	56,150	57,250	0.0	1	100	6M
1401/05/22	56,150	56,150	56,150	57,250	0.0	4	1K	61M
1401/05/19	56,150	56,150	56,150	57,250	0.0	1	100	6M
1401/05/18	55,150	55,150	55,150	57,250	(0.26)	13	6K	349M
1401/05/15	56,300	56,300	56,300	57,400	0.0	2	342	19M
1401/05/12	56,450	56,450	56,450	57,400	(0.35)	7	14K	785M
1401/05/11	56,450	56,450	56,450	57,600	0.0	1	90	5M
1401/05/10	56,450	56,450	56,450	57,600	0.0	2	193	11M
1401/05/08	55,400	55,400	55,400	57,600	(0.17)	12	3K	176M
1401/05/04	56,550	56,550	56,550	57,700	0.0	2	191	11M
1401/05/03	56,550	56,550	56,550	57,700	0.0	1	100	6M
1401/05/02	56,600	56,600	56,600	57,700	(0.09)	11	5K	289M
1401/05/01	56,800	56,800	56,800	57,750	(0.35)	23	15K	825M
1401/04/29	56,950	56,950	56,950	57,950	(0.26)	20	10K	573M
1401/04/28	57,050	57,050	57,050	58,100	(0.17)	9	8K	455M
1401/04/26	57,250	57,250	58,050	58,200	(0.34)	40	14K	822M
1401/04/25	58,000	58,000	58,000	58,400	(1.27)	24	54K	3B
1401/04/22	59,150	59,100	61,300	59,150	(1.91)	140	321K	19B
1401/04/21	60,100	60,000	62,350	60,300	(1.47)	189	302K	18B
1401/04/20	63,000	61,150	63,000	61,200	(1.84)	262	582K	36B
1401/04/18	63,900	61,400	63,900	62,350	(0.48)	248	155K	10B
1401/04/15	60,100	60,100	65,100	62,650	0.08	388	458K	29B
1401/04/14	61,350	61,350	61,350	62,600	0.0	4	1K	68M
1401/04/13	61,350	61,350	61,350	62,600	0.0	4	1K	68M
1401/04/12	61,350	61,350	61,350	62,600	0.0	1	84	5M
1401/04/11	61,350	61,350	61,350	62,600	0.0	2	585	36M
1401/04/08	61,450	61,450	61,450	62,600	(0.16)	2	6K	359M
1401/04/07	60,350	60,350	60,350	62,700	(0.24)	12	5K	281M
1401/04/06	61,600	61,600	61,600	62,850	0.0	3	802	49M
1401/04/04	61,600	61,600	61,600	62,850	0.0	1	90	6M
1401/04/01	61,600	61,600	61,600	62,850	0.0	1	97	6M
1401/03/31	61,600	61,600	61,600	62,850	0.0	3	267	16M
1401/03/30	60,600	60,600	60,600	62,850	(0.4)	20	8K	488M
1401/03/29	61,850	61,850	61,850	63,100	0.0	3	651	40M
1401/03/28	61,850	61,850	61,850	63,100	0.0	4	873	54M
1401/03/25	61,850	61,850	61,850	63,100	0.0	5	1K	67M
1401/03/24	62,000	62,000	62,000	63,100	(0.24)	17	9K	534M
1401/03/23	62,100	62,100	62,100	63,250	(0.16)	18	7K	460M
1401/03/22	63,000	62,400	63,000	63,350	(0.47)	63	20K	1B
1401/03/21	64,250	63,200	64,250	63,650	1.03	204	52K	3B
1401/03/18	63,050	62,150	63,050	63,000	1.86	243	115K	7B
1401/03/17	62,050	59,900	62,300	61,850	1.23	305	406K	25B
1401/03/16	61,700	59,300	61,700	61,100	0.99	345	318K	19B
1401/03/11	60,500	60,500	60,500	60,500	1.94	135	146K	9B
1401/03/10	60,400	58,200	60,450	59,350	0.0	335	489K	29B
1401/03/09	59,450	58,150	59,450	59,350	1.80	290	178K	11B
1401/03/08	58,200	56,200	58,400	58,300	1.75	347	245K	14B
1401/03/07	55,450	55,450	57,400	57,300	1.78	190	119K	7B
1401/03/04	55,800	55,800	58,000	56,300	(1.05)	272	146K	8B
1401/03/03	55,850	55,850	55,850	56,900	(0.09)	24	6K	308M
1401/03/02	56,650	56,650	57,250	56,950	(1.47)	70	62K	4B
1401/03/01	58,000	57,700	59,200	57,800	(1.78)	126	89K	5B
1401/02/31	59,800	57,500	59,800	58,850	0.34	265	148K	9B
1401/02/28	56,450	56,450	58,750	58,650	1.82	278	286K	17B
1401/02/27	57,650	56,600	57,650	57,600	1.86	176	232K	13B
1401/02/26	55,300	55,300	57,500	56,550	0.27	406	324K	18B
1401/02/25	56,350	56,350	57,300	56,400	(1.83)	153	141K	8B
1401/02/24	57,450	57,400	58,650	57,450	(1.88)	158	95K	5B
1401/02/21	58,600	58,100	60,300	58,550	(1.18)	307	138K	8B
1401/02/20	60,900	58,600	60,900	59,250	(0.84)	423	347K	21B
1401/02/19	60,050	59,050	60,050	59,750	1.44	125	63K	4B
1401/02/18	58,900	58,000	58,950	58,900	1.90	260	151K	9B
1401/02/17	56,400	56,400	58,700	57,800	0.43	513	311K	18B
1401/02/12	56,550	56,550	56,550	57,550	(0.26)	22	10K	561M
1401/02/11	56,650	56,650	56,650	57,700	(0.17)	27	7K	381M
1401/02/10	56,750	56,750	56,750	57,800	(0.17)	24	9K	495M
1401/02/07	56,950	56,950	56,950	57,900	(0.34)	23	13K	719M
1401/02/06	57,400	57,400	57,400	58,100	(0.77)	34	34K	2B
1401/02/05	58,550	58,550	60,000	58,550	(1.93)	168	135K	8B
1401/02/04	59,700	59,700	60,000	59,700	(1.97)	184	116K	7B
1401/01/31	60,000	60,000	60,000	60,900	(0.49)	23	21K	1B
1401/01/30	60,600	60,600	60,600	61,200	(0.97)	59	42K	3B
1401/01/29	61,500	61,500	62,850	61,800	(1.51)	112	69K	4B
1401/01/28	62,900	61,950	62,900	62,750	1.70	257	179K	11B
1401/01/27	60,800	60,800	61,950	61,700	1.56	132	68K	4B
1401/01/24	61,100	59,200	61,600	60,750	0.58	389	389K	24B
1401/01/23	59,950	59,150	61,550	60,400	0.08	423	268K	16B
1401/01/22	59,700	59,700	63,000	60,350	(2.9)	1,063	821K	50B
1401/01/21	61,050	61,050	61,050	62,150	(0.16)	13	8K	498M
1401/01/20	61,050	61,050	61,050	62,250	0.0	1	250	15M
1401/01/17	61,050	61,050	61,050	62,250	0.0	4	618	38M
1401/01/16	59,950	59,950	59,950	62,250	(0.24)	26	5K	324M
1401/01/15	61,200	61,200	61,200	62,400	0.0	3	472	29M
1401/01/14	61,200	61,200	61,200	62,400	0.0	8	2K	94M
1401/01/10	61,200	61,200	61,200	62,400	0.0	3	318	19M
1401/01/09	60,100	60,100	60,100	62,400	(0.32)	21	7K	432M
1401/01/07	61,350	61,350	61,350	62,600	0.0	1	167	10M
1401/01/06	61,350	61,350	61,350	62,600	0.0	4	812	50M
1400/12/28	61,400	61,400	61,400	62,600	(0.08)	8	5K	281M
1400/12/25	60,650	60,650	60,650	62,650	(0.79)	19	15K	925M
1400/12/24	61,900	61,900	61,900	63,150	0.0	2	820	51M
1400/12/23	61,900	61,900	61,900	63,150	0.0	1	300	19M
1400/12/22	61,900	61,900	61,900	63,150	0.0	3	247	15M
1400/12/21	61,000	61,000	61,000	63,150	(0.55)	21	11K	686M
1400/12/18	63,450	63,450	64,450	63,500	(1.85)	775	779K	49B
1400/12/16	63,500	63,500	63,500	64,700	(0.08)	6	3K	183M
1400/12/15	62,350	62,350	62,350	64,750	(0.23)	7	4K	254M
1400/12/14	63,850	63,850	63,850	64,900	(0.38)	15	15K	956M
1400/12/08	62,650	62,650	62,650	65,150	(0.15)	13	3K	181M
1400/12/07	63,950	63,950	63,950	65,250	0.0	2	404	26M
1400/12/04	63,950	63,950	63,950	65,250	0.0	6	869	56M
1400/12/03	64,300	64,300	64,300	65,250	(0.53)	57	19K	1B
1400/12/02	65,600	65,600	66,750	65,600	(3.95)	1,147	896K	59B
1400/12/01	68,300	68,300	68,300	68,300	(1.94)	7	1K	85M
1400/11/30	69,650	69,650	69,650	69,650	(1.97)	1	100	7M
1400/11/27	71,050	71,050	71,050	71,050	(2.0)	1	71	5M
1400/11/25	72,500	72,500	72,500	72,500	(3.97)	1	69	5M
1400/11/24	75,500	75,500	75,500	75,500	(1.95)	1	67	5M
1400/11/23	77,000	77,000	77,000	77,000	(1.97)	1	65	5M
1400/11/20	78,550	78,550	78,550	78,550	(2.0)	2	1K	84M
1400/11/19	80,150	80,150	80,150	80,150	(3.95)	1	63	5M
1400/11/18	83,450	83,450	83,450	83,450	(2.0)	1	61	5M
1400/11/17	85,150	85,150	85,150	85,150	(1.96)	1	72	6M
1400/11/16	86,850	86,850	86,850	86,850	(1.98)	1	100	9M
1400/11/11	86,850	86,850	86,850	88,600	0.0	1	20	2M
1400/11/09	85,100	85,100	85,100	88,600	0.0	3	220	19M
1400/11/06	86,850	86,850	86,850	88,600	0.0	1	10	868K
1400/10/27	85,100	85,100	85,100	88,600	0.0	3	240	20M
1400/10/26	86,850	86,850	86,850	88,600	0.0	1	58	5M
1400/10/21	86,850	86,850	86,850	88,600	0.0	2	232	20M
1400/10/20	86,850	86,850	86,850	88,600	0.0	1	80	7M
1400/10/19	86,850	86,850	86,850	88,600	(0.02)	1	100	9M
1400/10/15	86,896	86,896	86,896	88,615	(0.06)	4	2K	150M
1400/09/16	86,927	86,927	86,927	88,669	(0.04)	1	1K	87M
1400/09/15	86,929	86,929	86,929	88,701	0.0	1	58	5M
1400/09/14	85,246	85,246	85,246	88,703	(0.11)	6	1K	127M
1400/09/13	87,025	87,025	87,025	88,797	0.0	3	122	11M
1400/09/08	85,328	85,328	85,328	88,801	(0.09)	9	1K	110M
1400/09/07	87,182	87,182	87,182	88,883	(0.09)	3	2K	214M
1400/09/06	87,196	87,196	87,196	88,961	(0.02)	3	439	38M
1400/09/03	87,220	87,220	87,220	88,975	(0.03)	3	732	64M
1400/09/02	86,139	86,139	86,139	88,999	(0.81)	33	11K	954M
1400/09/01	89,728	89,728	89,728	89,728	(2.0)	28	100K	9B
1400/08/30	89,735	89,735	89,735	91,559	(0.01)	3	218	20M
1400/08/29	89,870	89,870	89,870	91,566	(0.15)	19	4K	369M
1400/08/26	91,704	91,704	91,704	91,704	(4.0)	331	363K	33B
1400/08/25	93,695	93,695	93,695	95,525	(0.09)	7	2K	215M
1400/08/24	93,785	93,785	93,785	95,607	(0.1)	14	3K	238M
1400/08/23	96,873	93,075	96,873	95,698	0.76	148	120K	11B
1400/08/22	93,500	92,099	95,857	94,974	1.06	122	84K	8B
1400/08/19	94,040	92,863	94,040	93,978	1.93	90	91K	9B
1400/08/18	92,565	90,750	92,565	92,197	1.59	167	103K	9B
1400/08/17	90,489	89,020	90,792	90,750	1.95	132	79K	7B
1400/08/16	89,398	86,669	89,398	89,012	1.56	302	520K	46B
1400/08/15	87,156	87,156	90,690	87,646	(1.45)	663	617K	54B
1400/08/12	88,668	88,668	88,668	88,934	(1.71)	33	47K	4B
1400/08/11	88,758	88,758	88,758	90,477	(0.1)	6	3K	249M
1400/08/10	87,054	87,054	87,054	90,569	(0.12)	15	2K	148M
1400/08/09	88,872	88,872	88,872	90,681	0.0	2	117	10M
1400/08/08	88,898	88,898	88,898	90,685	(0.03)	7	822	73M
1400/08/05	88,938	88,938	88,938	90,712	(0.05)	12	1K	111M
1400/08/04	89,010	89,010	89,010	90,753	(0.08)	11	2K	196M
1400/07/18	91,462	91,462	91,462	90,826	1.29	44	36K	3B
1400/07/17	90,598	90,598	90,598	89,669	0.95	46	27K	2B
1400/07/14	88,822	88,822	88,822	88,822	2.00	38	97K	9B
1400/07/12	88,012	88,012	88,012	87,081	2.90	50	45K	4B
1400/07/11	84,627	84,627	84,627	84,627	2.00	84	189K	16B
1400/07/10	82,968	82,968	82,968	82,968	2.00	80	121K	10B
1400/07/07	80,005	80,005	83,269	81,342	(0.36)	891	1M	98B
1400/07/06	81,637	81,637	81,637	81,637	(4.0)	37	67K	5B
1400/07/03	83,354	83,354	83,354	85,038	(0.02)	7	602	50M
1400/06/31	83,750	83,750	83,750	85,055	(0.47)	5	13K	1B
1400/06/30	85,459	85,459	85,459	85,459	(4.0)	13	60K	5B
1400/06/29	87,248	87,248	87,248	89,019	(0.01)	4	292	25M
1400/06/28	87,250	87,250	87,250	89,028	0.0	1	62	5M
1400/06/27	87,349	87,349	87,349	89,030	(0.11)	5	3K	278M
1400/06/24	89,131	89,131	89,131	89,131	(2.0)	15	62K	6B
1400/06/23	90,949	90,949	90,949	90,949	(4.0)	40	83K	8B
1400/06/22	94,738	94,738	94,738	94,738	(2.0)	27	136K	13B
1400/06/21	94,741	94,741	94,741	96,671	0.0	1	77	7M
1400/06/20	94,752	94,752	94,752	96,674	(0.01)	4	286	27M
1400/06/17	94,815	94,815	94,815	96,685	(0.07)	12	2K	169M
1400/06/15	96,050	94,399	96,050	96,749	(0.58)	48	21K	2B
1400/06/14	97,749	95,099	97,749	97,318	2.55	599	833K	81B
1400/06/13	90,479	90,479	96,075	94,902	1.74	508	707K	67B
1400/06/10	89,650	89,650	95,159	93,277	0.96	953	671K	63B
1400/06/09	91,200	88,464	93,936	92,388	(18.22)	720	873K	81B
1400/05/13	109,686	109,686	109,686	112,977	(0.09)	16	3K	288M
1400/05/12	107,460	107,460	107,460	113,078	(0.03)	5	584	63M
1400/05/11	109,726	109,726	109,726	113,115	0.0	2	100	11M
1400/05/10	109,728	109,728	109,728	113,119	0.0	1	50	5M
1400/05/09	109,744	109,744	109,744	113,121	(0.02)	3	434	48M
1400/05/06	107,487	107,487	107,487	113,138	(0.01)	2	100	11M
1400/05/05	109,752	109,752	109,752	113,144	0.0	1	50	5M
1400/04/28	109,756	109,756	109,756	113,146	0.0	2	100	11M
1400/04/27	107,579	107,579	107,579	113,150	(0.08)	12	1K	153M
1400/04/22	109,881	109,881	109,881	113,241	(0.03)	2	1K	110M
1400/04/21	107,618	107,618	107,618	113,279	0.0	1	50	5M
1400/04/20	109,886	109,886	109,886	113,282	0.0	1	50	5M
1400/04/19	109,888	109,888	109,888	113,284	0.0	1	50	5M
1400/04/16	109,914	109,914	109,914	113,286	(0.02)	2	700	77M
1400/04/15	107,740	107,740	107,740	113,313	(0.09)	6	2K	163M
1400/04/13	110,010	110,010	110,010	113,410	0.0	1	46	5M
1400/04/09	107,745	107,745	107,745	113,412	0.0	1	50	5M
1400/04/08	110,019	110,019	110,019	113,415	(0.01)	2	146	16M
1400/04/06	110,023	110,023	110,023	113,421	0.0	2	104	11M
1400/04/02	110,030	110,030	110,030	113,425	(0.01)	4	192	21M
1400/04/01	110,033	110,033	110,033	113,432	0.0	2	98	11M
1400/03/24	110,035	110,035	110,035	113,436	0.0	1	46	5M
1400/03/22	110,037	110,037	110,037	113,438	0.0	1	50	6M
1400/03/19	110,039	110,039	110,039	113,440	0.0	1	50	6M
1400/03/18	110,043	110,043	110,043	113,442	0.0	2	110	12M
1400/03/17	107,787	107,787	107,787	113,446	(0.01)	4	196	21M
1400/03/12	110,061	110,061	110,061	113,459	0.0	3	140	15M
1400/03/11	110,066	110,066	110,066	113,464	(0.01)	4	154	17M
1400/03/10	110,070	110,070	110,070	113,470	0.0	2	92	10M
1400/03/08	107,808	107,808	107,808	113,474	(0.01)	2	123	13M
1400/03/05	110,080	110,080	110,080	113,482	0.0	1	47	5M
1400/03/03	110,083	110,083	110,083	113,484	0.0	1	90	10M
1400/03/01	110,085	110,085	110,085	113,487	0.0	1	55	6M
1400/02/21	108,952	108,952	108,952	113,489	0.0	2	96	10M
1400/02/20	111,223	111,223	111,223	113,491	0.0	1	46	5M
1400/02/15	108,958	108,958	108,958	113,492	0.0	3	192	21M
1400/02/13	111,229	111,229	111,229	113,497	0.0	1	48	5M
1400/02/08	109,037	109,037	109,037	113,498	(0.07)	7	3K	346M
1400/02/07	111,312	111,312	111,312	113,580	0.0	4	204	23M
1400/02/04	109,045	109,045	109,045	113,583	0.0	3	188	21M
1400/02/01	111,322	111,322	111,322	113,588	0.0	3	406	45M
1400/01/31	111,323	111,323	111,323	113,593	0.0	1	48	5M
1400/01/29	109,065	109,065	109,065	113,594	(0.01)	3	565	62M
1400/01/28	111,345	111,345	111,345	113,609	(0.01)	3	590	66M
1400/01/25	111,349	111,349	111,349	113,617	0.0	2	311	35M
1400/01/24	111,354	111,354	111,354	113,621	0.0	2	361	40M
1400/01/23	109,111	109,111	109,111	113,626	(0.03)	13	1K	130M
1400/01/22	111,393	111,393	111,393	113,657	(0.01)	3	687	77M
1400/01/21	111,495	111,495	111,495	113,666	(0.09)	2	8K	897M
1400/01/18	111,698	111,698	111,698	113,770	(0.18)	14	16K	2B
1400/01/17	111,845	111,845	111,845	113,977	(0.13)	19	12K	1B
1399/12/24	116,028	116,028	116,028	114,127	1.31	61	79K	9B
1399/12/23	115,764	115,764	115,764	112,649	2.17	75	79K	9B
1399/12/20	111,390	111,390	111,390	110,252	1.95	102	126K	14B
1399/12/19	110,360	110,360	110,360	108,146	0.93	80	60K	7B
1399/12/18	107,534	107,534	107,534	107,146	2.63	90	170K	18B
1399/12/17	106,288	106,288	106,288	104,402	1.17	61	76K	8B
1399/12/02	105,811	105,811	105,811	103,193	0.45	69	29K	3B
1399/11/29	104,221	104,221	104,221	102,730	3.50	97	144K	15B
1399/11/28	101,512	101,512	101,512	99,259	0.71	64	49K	5B
1399/11/27	101,086	101,086	101,086	98,556	0.42	68	29K	3B
1399/11/26	100,078	100,078	100,078	98,142	1.01	69	69K	7B
1399/11/25	102,100	92,383	102,107	97,164	(0.08)	1,586	2M	175B
1399/11/21	97,656	97,656	97,656	97,245	2.57	148	194K	19B
1399/11/20	96,147	96,147	96,147	94,812	1.57	130	118K	11B
1399/11/19	93,709	93,709	93,709	93,347	2.60	119	196K	18B
1399/11/18	92,744	85,717	92,744	90,980	3.00	847	872K	79B
1399/11/15	90,163	90,163	90,163	88,328	0.90	105	71K	6B
1399/11/14	89,056	89,056	89,056	87,537	1.24	57	97K	9B
1399/11/13	87,538	87,538	87,538	86,463	1.73	109	136K	12B
1399/11/05	86,523	86,523	86,523	84,989	1.17	74	94K	8B
1399/11/04	80,346	80,346	85,314	84,003	1.42	744	1M	110B
1399/11/01	82,754	82,754	85,000	82,830	(2.91)	252	226K	19B
1399/10/30	85,310	85,310	87,106	85,313	(5.0)	297	335K	29B
1399/10/29	87,119	87,119	87,119	89,799	(0.02)	8	1K	99M
1399/10/27	87,482	87,482	88,130	89,813	(0.41)	87	31K	3B
1399/10/24	94,883	89,357	94,883	90,187	(2.1)	715	601K	54B
1399/10/23	85,411	85,411	94,401	92,120	2.46	1,511	1M	117B
1399/10/22	87,961	87,961	87,961	89,906	(0.85)	40	62K	5B
1399/10/21	88,262	88,262	88,262	90,681	(0.34)	63	25K	2B
1399/10/20	94,236	88,748	94,236	90,991	(0.55)	160	68K	6B
1399/10/17	91,494	91,306	91,494	91,492	3.00	419	319K	29B
1399/10/16	88,835	87,143	88,835	88,830	4.99	351	269K	24B
1399/10/15	86,766	86,766	86,766	84,605	0.43	72	36K	3B
1399/10/14	85,528	85,528	85,528	84,239	1.45	219	119K	10B
1399/10/13	83,380	80,952	83,380	83,037	2.58	419	240K	20B
1399/10/10	81,585	79,537	81,585	80,952	2.20	313	205K	17B
1399/10/09	79,370	77,230	79,537	79,209	2.57	287	244K	19B
1399/10/08	74,926	73,740	78,300	77,221	1.58	430	540K	42B
1399/10/07	77,399	73,100	77,399	76,020	1.16	657	930K	71B
1399/10/06	76,267	73,267	76,267	75,145	3.45	236	193K	15B
1399/10/03	72,938	70,001	72,938	72,636	2.57	363	433K	31B
1399/10/02	71,684	71,684	71,684	70,814	1.75	99	172K	12B
1399/10/01	71,071	71,020	71,071	69,597	0.86	118	85K	6B
1399/09/30	64,258	64,258	71,020	69,001	2.01	833	1M	86B
1399/09/29	65,682	65,682	65,682	67,639	(0.11)	33	11K	711M
1399/09/26	65,908	65,908	65,908	67,713	(0.34)	58	36K	2B
1399/09/25	66,000	65,996	66,000	67,946	(0.13)	35	14K	912M
1399/09/24	68,805	64,797	68,805	68,037	1.85	682	642K	44B
1399/09/23	67,380	63,456	67,380	66,801	2.11	317	889K	59B
1399/09/22	66,146	66,146	66,146	65,418	1.87	62	194K	13B
1399/09/04	66,269	66,269	66,269	64,220	1.75	50	114K	8B
1399/09/03	64,684	64,684	64,684	63,114	0.50	36	54K	3B
1399/09/02	64,259	64,259	64,259	62,800	0.66	31	71K	5B
1399/09/01	63,564	63,564	63,564	62,388	1.09	48	118K	8B
1399/08/28	64,025	64,025	64,025	61,713	1.21	43	82K	5B
1399/08/27	61,943	61,943	61,943	60,977	1.39	31	158K	10B
1399/08/26	61,722	61,722	61,722	60,139	0.36	44	41K	3B
1399/08/25	61,293	61,293	61,293	59,925	0.70	67	80K	5B
1399/08/24	60,547	60,537	61,568	59,508	1.23	28	140K	8B
1399/08/10	58,120	56,249	59,727	58,784	1.37	145	217K	13B
1399/08/07	57,984	57,984	59,400	57,988	(2.99)	195	437K	25B
1399/08/06	57,994	57,994	57,994	59,777	(0.02)	13	2K	108M
1399/08/05	58,143	58,142	59,900	59,787	(0.26)	49	39K	2B
1399/08/03	61,590	58,004	61,590	59,940	0.24	306	282K	17B
1399/07/30	60,255	58,521	60,269	59,797	2.19	180	298K	18B
1399/07/29	59,540	56,200	62,000	58,514	(0.94)	530	653K	38B
1399/07/28	56,064	56,064	59,528	59,068	2.20	307	285K	17B
1399/07/27	57,931	54,750	57,931	57,795	2.76	380	541K	31B
1399/07/23	56,406	55,000	56,406	56,244	2.70	174	315K	18B
1399/07/22	54,399	54,399	57,763	54,764	(2.35)	255	1M	76B
1399/07/21	54,200	54,200	57,495	56,081	0.47	373	527K	30B
1399/07/20	54,910	54,910	58,000	55,821	(1.39)	831	2M	117B
1399/07/19	54,933	54,933	54,933	56,608	(2.1)	35	145K	8B
1399/07/16	56,121	56,121	56,121	57,824	(0.06)	5	6K	362M
1399/07/14	56,139	56,139	56,139	57,856	(0.03)	2	4K	206M
1399/07/13	56,141	56,141	56,141	57,875	0.0	3	395	22M
1399/07/12	55,111	55,111	55,111	57,877	(0.23)	24	16K	881M
1399/07/09	56,273	56,273	56,273	58,011	0.0	3	300	17M
1399/07/08	56,286	56,286	56,286	58,013	(0.02)	4	3K	143M
1399/07/06	55,153	55,153	55,153	58,026	(0.05)	15	3K	191M
1399/07/05	56,325	56,325	56,325	58,055	(0.02)	7	2K	132M
1399/07/02	56,727	56,727	56,727	58,067	(0.71)	25	76K	4B
1399/07/01	56,842	56,842	56,842	58,481	(0.2)	9	22K	1B
1399/06/31	58,599	58,599	58,599	58,599	(5.0)	36	457K	27B
1399/06/30	60,016	60,016	60,016	61,683	(0.31)	19	33K	2B
1399/06/29	60,416	60,416	60,416	61,872	(0.66)	17	71K	4B
1399/06/26	60,735	60,735	60,735	62,284	(0.53)	103	60K	4B
1399/06/25	62,613	62,613	62,613	62,613	5.00	61	385K	24B
1399/06/24	61,222	61,222	61,222	59,632	0.32	98	37K	2B
1399/06/23	61,103	61,103	61,103	59,439	0.19	44	22K	1B
1399/06/22	60,483	60,483	60,483	59,324	1.03	41	116K	7B
1399/06/19	59,151	59,151	59,151	58,722	4.24	91	339K	20B
1399/06/18	56,926	56,926	56,926	56,335	1.93	72	257K	15B
1399/06/17	55,268	55,268	55,268	55,268	3.00	89	442K	24B
1399/06/16	54,056	54,056	54,056	53,659	2.24	63	299K	16B
1399/06/15	52,528	52,528	52,528	52,482	4.91	60	392K	21B
1399/06/12	50,274	50,274	50,274	50,027	2.49	52	343K	17B
1399/06/11	50,115	50,115	50,115	48,810	0.32	42	43K	2B
1399/06/10	49,875	49,875	49,875	48,656	0.48	37	66K	3B
1399/06/05	48,590	48,590	48,590	48,423	4.64	42	434K	21B
1399/06/04	47,037	47,037	47,037	46,277	1.34	27	209K	10B
1399/06/03	45,670	45,670	45,670	45,667	2.99	70	467K	21B
1399/06/02	45,584	45,584	45,584	44,340	0.19	50	29K	1B
1399/06/01	44,853	44,853	44,853	44,257	3.60	96	338K	15B
1399/05/29	43,638	43,638	43,638	42,718	0.83	145	133K	6B
1399/05/28	42,535	42,534	42,535	42,367	2.59	65	417K	18B
1399/05/27	39,787	39,787	42,247	41,297	0.68	162	268K	11B
1399/05/26	40,127	40,126	41,260	41,017	(0.85)	105	138K	6B
1399/05/25	42,657	40,178	42,657	41,367	(0.12)	128	54K	2B
1399/05/22	42,270	40,010	42,270	41,416	0.92	172	174K	7B
1399/05/21	41,723	39,297	41,724	41,039	1.31	218	335K	14B
1399/05/20	42,613	40,131	42,613	40,509	(2.09)	156	448K	18B
1399/05/19	41,372	41,000	41,372	41,372	3.00	186	609K	25B
1399/05/15	38,900	38,820	41,220	40,167	0.37	304	858K	34B
1399/05/14	40,580	39,336	41,760	40,020	(1.31)	241	314K	12B
1399/05/13	41,620	39,196	41,620	40,552	0.36	155	154K	6B
1399/05/12	41,216	40,000	41,216	40,408	0.98	214	476K	19B
1399/05/11	38,523	38,523	40,905	40,016	0.76	333	744K	30B
1399/05/08	41,487	39,071	41,487	39,714	(1.4)	520	676K	27B
1399/05/07	40,559	39,447	40,559	40,279	4.27	289	454K	18B
1399/05/06	39,447	39,447	39,447	38,628	0.86	73	152K	6B
1399/05/05	39,157	39,157	39,157	38,299	0.74	100	131K	5B
1399/05/04	38,936	38,936	38,936	38,017	0.57	49	100K	4B
1399/05/01	38,936	35,530	38,936	37,802	1.94	204	402K	15B
1399/04/31	37,722	37,714	37,722	37,082	1.25	139	239K	9B
1399/04/30	37,317	37,317	37,317	36,624	1.08	90	207K	8B
1399/04/29	36,868	36,868	36,868	36,231	1.22	77	233K	9B
1399/04/28	36,696	33,510	36,696	35,795	2.42	122	285K	10B
1399/04/25	35,895	35,895	35,895	34,949	0.28	62	58K	2B
1399/04/24	35,690	35,690	35,690	34,850	0.57	68	117K	4B
1399/04/23	35,335	35,335	35,335	34,651	0.99	110	205K	7B
1399/04/22	34,769	34,769	34,769	34,306	3.60	148	441K	15B
1399/04/21	33,627	33,627	33,627	33,114	1.43	112	292K	10B
1399/04/18	32,783	32,556	32,783	32,648	2.57	242	569K	19B
1399/04/17	32,556	32,556	32,556	31,829	0.70	88	154K	5B
1399/04/16	32,599	32,599	32,599	31,608	1.81	111	239K	8B
1399/04/15	31,805	31,805	31,805	31,047	0.54	96	120K	4B
1399/04/14	31,161	29,360	31,161	30,879	2.07	242	507K	16B
1399/04/11	30,974	30,974	30,974	30,254	0.61	122	142K	4B
1399/04/10	31,198	31,198	31,198	30,072	1.21	195	170K	5B
1399/04/09	30,082	30,082	30,082	29,713	1.74	214	406K	12B
1399/04/08	29,630	28,784	29,647	29,206	1.47	150	354K	10B
1399/04/07	28,100	28,100	29,333	28,784	1.07	226	326K	9B
1399/04/04	28,320	28,158	29,800	28,479	(1.89)	233	459K	13B
1399/04/03	29,500	28,651	29,500	29,028	(0.6)	436	589K	17B
1399/04/02	30,000	28,550	30,000	29,203	(0.68)	397	349K	10B
1399/04/01	29,197	29,197	29,999	29,403	(2.32)	308	514K	15B
1399/03/31	31,482	29,650	31,482	30,100	(1.52)	502	714K	21B
1399/03/27	30,847	29,900	30,847	30,566	2.06	376	526K	16B
1399/03/26	30,337	28,580	30,337	29,949	1.68	524	817K	24B
1399/03/25	30,289	28,557	30,323	29,454	0.05	556	972K	29B
1399/03/24	30,147	28,400	30,147	29,440	0.58	437	448K	13B
1399/03/21	29,556	28,854	29,556	29,269	3.98	360	595K	18B
1399/03/20	28,535	28,535	28,535	28,149	1.61	245	395K	11B
1399/03/19	27,935	26,400	27,935	27,704	2.15	343	701K	19B
1399/03/18	26,990	26,900	27,295	27,122	2.35	380	604K	16B
1399/03/17	26,307	26,307	27,120	26,500	(2.29)	508	637K	17B
1399/03/13	26,795	26,795	27,600	27,120	(1.82)	402	454K	12B
1399/03/12	28,421	26,767	28,421	27,623	0.11	562	950K	26B
1399/03/11	27,092	27,092	29,799	27,594	(3.24)	372	655K	18B
1399/03/10	27,743	27,743	27,743	28,517	(0.29)	66	69K	2B
1399/03/07	27,755	27,755	27,755	28,601	(0.04)	15	10K	280M
1399/03/06	27,760	27,760	27,760	28,613	(0.02)	10	4K	105M
1399/03/03	27,240	27,240	27,240	28,618	(0.19)	52	27K	729M
1399/02/31	27,845	27,845	27,845	28,673	(0.11)	42	26K	720M
1399/02/30	29,199	28,025	29,199	28,706	(0.64)	211	160K	5B
1399/02/29	28,268	28,268	29,999	28,891	(0.86)	342	310K	9B
1399/02/28	27,860	27,860	27,860	29,142	(0.63)	148	85K	2B
1399/02/27	28,522	28,522	28,522	29,326	(0.27)	106	60K	2B
1399/02/24	28,885	28,885	29,590	29,404	(1.26)	293	324K	9B
1399/02/23	30,500	29,176	30,500	29,778	(1.0)	273	307K	9B
1399/02/22	30,444	28,672	30,444	30,078	1.76	639	689K	21B
1399/02/21	29,780	28,500	29,780	29,558	2.23	493	548K	16B
1399/02/20	28,913	28,880	28,914	28,913	3.00	529	1M	35B
1399/02/17	27,493	27,493	29,000	28,072	(0.96)	375	510K	14B
1399/02/16	29,445	27,731	29,445	28,343	(0.86)	495	521K	15B
1399/02/15	29,000	26,849	29,550	28,588	1.15	596	1M	29B
1399/02/14	28,587	28,587	28,587	28,262	1.83	281	451K	13B
1399/02/13	27,794	27,000	27,794	27,755	2.85	453	771K	21B
1399/02/10	27,200	27,200	27,305	26,985	1.79	309	432K	12B
1399/02/09	26,026	26,026	26,730	26,510	(1.19)	467	498K	13B
1399/02/08	27,574	26,747	27,700	26,830	(2.7)	496	792K	21B
1399/02/07	30,000	27,192	30,000	27,574	(3.66)	701	874K	24B
1399/02/06	28,691	28,600	28,691	28,623	2.75	269	659K	19B
1399/02/03	28,348	28,340	28,348	27,856	1.21	307	307K	9B
1399/02/02	27,650	27,150	27,653	27,523	2.51	475	699K	19B
1399/02/01	26,085	26,085	27,300	26,848	(0.14)	446	591K	16B
1399/01/31	27,849	26,235	27,849	26,885	(0.6)	647	632K	17B
1399/01/30	27,050	26,600	27,067	27,046	2.92	839	1M	28B
1399/01/27	25,751	25,751	27,909	26,279	(3.05)	662	1M	30B
1399/01/26	26,713	26,713	26,713	27,106	(1.57)	204	356K	10B
1399/01/25	27,650	27,475	28,900	27,539	(2.77)	222	675K	19B
1399/01/24	27,761	27,761	27,761	28,324	(1.03)	207	233K	6B
1399/01/23	27,987	27,987	27,987	28,619	(2.85)	269	388K	11B
1399/01/20	28,878	28,878	28,878	29,459	(1.05)	72	232K	7B
1399/01/19	28,976	28,976	28,976	29,771	(0.34)	94	75K	2B
1399/01/18	30,400	29,563	30,400	29,872	(1.99)	176	487K	14B
1399/01/17	31,797	29,945	31,797	30,477	(1.28)	355	669K	20B
1399/01/16	31,019	31,019	31,019	30,871	2.51	99	555K	17B
1399/01/11	30,694	30,694	30,694	30,116	1.06	135	253K	8B
1399/01/10	29,810	28,555	29,902	29,800	4.64	180	695K	21B
1399/01/09	28,834	27,310	28,834	28,479	1.73	271	466K	13B
1399/01/06	28,244	26,610	28,244	27,995	2.09	222	567K	16B
1399/01/05	27,999	27,000	28,010	27,422	0.83	167	294K	8B
1398/12/28	26,793	26,793	28,338	27,195	(1.54)	232	459K	12B
1398/12/27	27,140	27,140	28,150	27,621	(1.28)	162	300K	8B
1398/12/26	27,593	27,593	29,200	27,979	(1.64)	104	383K	11B
1398/12/25	27,621	27,621	27,621	28,446	(0.1)	13	24K	659M
1398/12/24	28,689	27,282	29,697	28,475	(0.84)	106	147K	4B
1398/12/21	28,689	28,689	29,495	28,717	(2.9)	272	763K	22B
1398/12/20	28,729	28,729	28,730	29,576	(0.14)	38	31K	880M
1398/12/19	30,000	29,094	30,000	29,617	(1.25)	193	316K	9B
1398/12/17	29,110	29,110	30,893	29,993	0.0	321	463K	14B
1398/12/14	30,750	28,978	30,770	29,994	0.40	576	1M	39B
1398/12/13	29,902	29,000	29,902	29,874	2.90	523	1M	39B
1398/12/12	29,536	27,816	29,536	29,032	1.24	560	1M	41B
1398/12/11	28,375	28,375	29,950	28,676	(1.97)	867	2M	66B
1398/12/10	29,252	29,252	29,252	29,252	(3.0)	76	90K	3B
1398/12/07	30,156	30,156	30,156	30,156	5.00	188	599K	18B
1398/12/06	28,720	28,720	28,720	28,720	3.00	39	112K	3B
1398/12/05	27,884	27,884	27,884	27,884	3.00	45	29K	796M
1398/12/04	27,072	27,072	27,072	27,072	3.00	35	26K	717M
1398/12/03	26,300	25,813	26,315	26,284	4.88	124	188K	5B
1398/11/30	25,062	25,062	25,062	25,062	3.00	113	157K	4B
1398/11/29	24,400	23,307	24,400	24,333	2.71	314	652K	16B
1398/11/28	23,599	22,429	23,812	23,690	2.47	370	773K	18B
1398/11/27	24,392	23,054	24,392	23,119	(2.73)	449	646K	15B
1398/11/26	24,393	22,973	24,393	23,767	0.35	438	443K	11B
1398/11/23	23,683	23,683	23,683	23,683	3.00	57	114K	3B
1398/11/21	22,994	22,994	22,994	22,994	3.00	195	618K	14B
1398/11/20	21,178	21,178	23,406	22,325	0.15	683	2M	41B
1398/11/19	22,292	22,292	22,292	22,292	(3.0)	71	130K	3B
1398/11/16	22,981	22,981	22,981	22,981	(3.0)	110	214K	5B
1398/11/15	23,679	23,678	24,000	23,691	(2.95)	174	218K	5B
1398/11/14	25,050	23,000	25,050	24,410	2.09	443	356K	9B
1398/11/13	23,979	23,281	23,979	23,911	2.71	440	529K	13B
1398/11/12	23,281	23,281	23,281	23,281	3.00	150	193K	5B
1398/11/08	22,603	22,602	22,603	22,603	3.00	158	192K	4B
1398/11/07	21,500	21,204	22,514	21,945	0.39	598	1M	23B
1398/11/06	21,371	21,371	22,393	21,859	(0.49)	325	362K	8B
1398/11/05	23,100	21,891	23,100	21,967	(2.66)	523	744K	16B
1398/11/02	23,395	22,178	23,395	22,568	(1.29)	349	329K	7B
1398/11/01	22,958	22,003	22,958	22,863	2.57	381	773K	18B
1398/10/30	22,290	22,290	22,290	22,290	3.00	15	13K	294M
1398/10/29	20,901	20,848	22,136	21,641	0.69	503	1M	23B
1398/10/28	21,151	21,113	22,299	21,492	(1.25)	485	671K	14B
1398/10/25	22,900	21,616	22,950	21,765	(2.33)	522	1M	23B
1398/10/24	22,001	22,001	23,220	22,284	(1.75)	464	945K	21B
1398/10/23	22,681	22,681	22,681	22,681	(3.0)	87	53K	1B
1398/10/22	24,190	23,044	24,190	23,382	(1.57)	241	339K	8B
1398/10/21	23,633	23,633	24,500	23,756	(1.49)	891	2M	44B
1398/10/15	24,115	24,115	24,115	24,115	(3.0)	21	21K	501M
1398/10/14	24,860	24,860	24,860	24,860	(3.0)	16	10K	259M
1398/10/11	25,387	25,387	26,940	25,628	(2.08)	443	897K	23B
1398/10/10	26,450	24,910	26,450	26,172	1.92	362	918K	24B
1398/10/09	25,684	25,000	25,684	25,680	2.98	120	163K	4B
1398/10/08	24,936	24,935	24,936	24,936	5.00	125	365K	9B
1398/10/07	23,749	23,749	23,749	23,749	3.00	21	71K	2B
1398/10/04	23,073	21,851	23,073	23,058	2.93	243	737K	17B
1398/10/03	22,405	21,639	22,405	22,401	2.98	238	420K	9B
1398/10/02	22,039	19,950	22,039	21,753	3.64	155	355K	8B
1398/10/01	20,990	20,990	20,990	20,990	3.00	20	63K	1B
1398/09/30	20,379	20,379	20,379	20,379	3.00	10	13K	263M
1398/09/27	19,828	19,000	19,828	19,786	2.78	96	292K	6B
1398/09/26	18,701	18,701	19,262	19,251	6.03	121	264K	5B
1398/09/20	18,157	18,157	18,157	18,157	3.00	26	164K	3B
1398/09/19	17,915	16,873	17,915	17,629	1.35	212	484K	9B
1398/09/18	17,394	17,393	17,394	17,394	3.00	64	198K	3B
1398/09/17	16,889	16,880	16,889	16,888	4.99	32	53K	896M
1398/09/16	16,085	16,085	16,085	16,085	3.00	10	10K	160M
1398/09/13	15,617	15,617	15,617	15,617	2.99	15	44K	692M
1398/09/12	14,900	14,900	15,169	15,163	2.95	29	77K	1B
1398/09/11	14,292	14,292	15,176	14,728	(0.04)	283	902K	13B
1398/09/10	15,193	14,309	15,193	14,734	(0.12)	250	594K	9B
1398/09/09	14,751	14,751	14,751	14,751	3.00	25	77K	1B
1398/09/06	14,326	13,644	14,326	14,322	4.97	120	418K	6B
1398/09/05	13,644	13,644	13,644	13,644	3.00	8	12K	159M
1398/09/04	13,247	13,247	13,247	13,247	2.99	10	23K	307M
1398/09/03	12,862	12,862	12,862	12,862	2.99	12	6K	74M
1398/09/02	12,488	12,488	12,488	12,488	4.99	17	55K	691M
1398/08/29	11,894	11,894	11,894	11,894	3.00	10	22K	260M
1398/08/28	11,548	11,548	11,548	11,548	3.00	8	17K	199M
1398/08/27	10,715	10,715	11,234	11,212	2.80	44	135K	2B
1398/08/26	11,100	10,546	11,198	10,907	0.32	149	441K	5B
1398/08/25	10,872	10,869	10,872	10,872	4.99	114	409K	4B
1398/08/22	10,355	10,355	10,355	10,355	2.99	18	62K	644M
1398/08/21	10,054	10,054	10,054	10,054	2.99	25	69K	695M
1398/08/20	9,762	9,761	9,762	9,762	3.00	59	248K	2B
1398/08/19	9,478	9,478	9,478	9,478	5.00	21	47K	444M
1398/08/18	9,027	9,027	9,027	9,027	2.99	11	16K	144M
1398/08/14	8,765	8,765	8,765	8,765	3.00	18	58K	509M
1398/08/13	8,512	8,400	8,512	8,510	2.96	120	448K	4B
1398/08/06	8,000	8,000	8,288	8,265	2.71	25	26K	216M
1398/08/04	8,021	8,021	8,500	8,047	(2.68)	85	328K	3B
1398/08/01	8,399	8,221	8,399	8,269	(2.43)	14	31K	259M
1398/07/30	8,473	8,473	8,611	8,475	(4.97)	132	745K	6B
1398/07/29	8,918	8,918	8,918	8,918	(2.99)	11	11K	102M
1398/07/28	9,193	9,193	9,193	9,193	(3.0)	10	20K	185M
1398/07/24	9,250	9,237	9,807	9,477	(0.47)	74	89K	845M
1398/07/23	9,714	9,150	9,714	9,522	0.95	124	301K	3B
1398/07/22	9,551	9,000	9,551	9,432	1.71	93	190K	2B
1398/07/21	9,280	9,150	9,280	9,273	2.92	57	112K	1B
1398/07/20	9,010	9,009	9,010	9,010	2.99	77	1M	9B
1398/07/17	8,748	8,748	8,748	8,748	2.99	47	205K	2B
1398/07/16	8,285	8,266	8,776	8,494	(0.32)	99	657K	6B
1398/07/15	8,699	8,258	8,699	8,521	0.15	29	19K	165M
1398/07/14	8,472	8,472	8,995	8,508	(2.59)	62	203K	2B
1398/07/13	8,333	8,311	8,818	8,734	1.94	119	134K	1B
1398/07/10	8,530	8,529	9,054	8,568	(2.55)	100	417K	4B
1398/07/09	9,190	8,656	9,190	8,792	(1.47)	123	466K	4B
1398/07/08	8,923	8,923	8,923	8,923	2.99	25	74K	664M
1398/07/07	8,680	8,181	8,680	8,664	2.80	92	460K	4B
1398/07/06	8,055	8,053	8,551	8,428	1.52	70	283K	2B
1398/07/03	8,700	8,287	8,700	8,302	(2.82)	60	114K	944M
1398/07/02	8,751	8,536	8,999	8,543	(4.98)	96	517K	4B
1398/07/01	9,126	8,701	9,126	8,991	1.19	33	96K	861M
1398/06/31	8,601	8,600	9,000	8,885	3.05	36	43K	382M
1398/06/30	9,000	8,596	9,000	8,622	(0.58)	52	129K	1B
1398/06/27	9,126	8,596	9,126	8,672	(4.83)	68	126K	1B
1398/06/26	9,126	8,596	9,126	9,112	2.83	90	337K	3B
1398/06/25	8,861	8,861	8,861	8,861	5.99	29	468K	4B
1398/06/13	8,360	8,360	8,366	8,360	2.92	153	944K	8B
1398/06/11	8,123	8,123	8,123	8,123	(3.0)	17	201K	2B
1398/06/09	9,500	7,990	9,500	8,374	(8.52)	26	110K	917M
1398/06/06	8,800	8,800	9,500	9,154	(15.83)	66	226K	2B
1398/06/04	10,851	10,851	11,000	10,876	10.35	189	968K	11B
1398/06/02	8,051	8,051	10,000	9,856	25.70	74	539K	5B
1398/05/30	7,800	7,800	8,000	7,841	4.30	85	255K	2B
1398/05/28	7,300	7,300	7,800	7,518	2.99	63	282K	2B
1398/05/26	7,300	7,300	7,300	7,300	(3.69)	84	242K	2B
1398/05/23	7,580	7,580	7,580	7,580	0.13	13	56K	424M
1398/05/19	7,570	7,570	7,612	7,570	0.0	72	355K	3B
1398/05/16	7,570	7,570	7,570	7,570	0.92	12	18K	133M
1398/05/14	7,501	7,501	7,503	7,501	0.0	27	101K	760M
1398/05/12	7,500	7,500	7,511	7,501	0.01	58	140K	1B
1398/05/09	7,500	7,500	7,500	7,500	(4.74)	11	13K	97M
1398/04/26	7,989	7,210	7,989	7,873	(1.56)	17	39K	307M
1398/04/24	7,999	7,990	7,999	7,998	(0.14)	35	214K	2B
1398/04/19	8,009	8,009	8,009	8,009	11.39	21	108K	867M
1398/04/17	6,899	6,899	8,002	7,190	7.91	34	140K	1B
1398/04/15	6,510	6,510	6,850	6,663	6.25	53	123K	822M
1398/04/12	6,250	6,250	6,450	6,271	1.15	106	499K	3B
1398/04/10	6,200	6,200	6,200	6,200	8.87	15	50K	313M
1398/04/05	5,600	5,600	5,900	5,695	(1.15)	34	124K	709M
1398/04/03	5,762	5,760	5,762	5,761	(0.02)	49	61K	353M
1398/04/01	5,800	5,551	5,800	5,762	(0.66)	41	97K	557M
1398/03/29	5,800	5,800	5,800	5,800	(1.64)	12	36K	210M
1398/03/27	5,901	5,660	5,901	5,897	0.89	42	104K	612M
1398/03/25	5,845	5,845	5,850	5,845	0.0	38	103K	603M
1398/03/22	5,816	5,816	5,900	5,845	0.50	80	242K	1B
1398/03/20	5,836	5,422	5,836	5,816	(0.34)	48	247K	1B
1398/03/18	5,975	5,166	5,975	5,836	(2.33)	42	120K	702M
1398/03/13	6,082	5,300	6,082	5,975	(1.76)	31	114K	684M
1398/03/11	6,094	6,080	6,094	6,082	(0.2)	8	6K	34M
1398/03/08	6,100	5,994	6,100	6,094	(1.46)	97	313K	2B
1398/03/04	6,470	6,090	6,470	6,184	3.07	23	61K	376M
1398/03/01	6,000	6,000	6,000	6,000	(3.75)	106	424K	3B
1398/02/30	6,250	6,000	6,250	6,234	(1.02)	29	127K	794M
1398/02/28	6,298	6,298	6,298	6,298	16.63	22	124K	780M
1398/02/25	5,400	5,400	5,400	5,400	5.65	86	316K	2B
1398/02/23	4,530	4,530	5,790	5,111	(13.37)	34	126K	644M
1398/02/21	5,900	5,900	5,900	5,900	(8.5)	17	32K	188M
1398/02/16	6,490	6,250	6,490	6,448	0.16	12	32K	208M
1398/02/14	6,448	6,200	6,448	6,438	(0.94)	39	112K	722M
1398/02/11	6,499	6,499	6,499	6,499	3.65	98	249K	2B
1398/02/09	6,270	6,270	6,270	6,270	7.90	127	638K	4B
1398/02/07	5,803	5,803	5,840	5,811	(2.92)	153	636K	4B
1398/02/04	5,986	5,986	5,986	5,986	(0.3)	4	10K	60M
1398/02/02	6,005	6,000	6,005	6,004	10.51	107	456K	3B
1398/01/31	5,000	5,000	6,000	5,433	21.06	76	262K	1B
1398/01/28	4,398	4,398	4,630	4,488	3.51	86	639K	3B
1398/01/26	4,310	4,310	4,400	4,336	0.05	54	229K	993M
1398/01/24	4,300	4,300	4,360	4,334	2.34	31	138K	597M
1398/01/21	4,200	4,200	4,290	4,235	(5.28)	166	860K	4B
1398/01/19	4,600	4,000	4,600	4,471	(2.78)	87	482K	2B
1398/01/10	4,599	4,599	4,599	4,599	14.37	44	659K	3B