Name: صندوق س تجارت شاخصی کاردان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س تجارت شاخصی کاردان
کاردان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	32,000	31,645	32,000	31,664	(2.94)	99	3M	95B
1405/06/28	33,180	31,948	33,610	32,623	(0.95)	493	8M	254B
1405/06/25	33,399	31,993	33,641	32,936	(0.14)	375	5M	166B
1405/06/24	33,000	32,706	33,460	32,982	1.51	709	9M	297B
1405/06/23	32,563	32,000	32,883	32,492	(0.22)	367	8M	269B
1405/06/22	32,001	32,001	32,602	32,563	2.87	270	8M	256B
1405/06/21	31,635	31,299	32,235	31,653	1.14	325	3M	103B
1405/06/18	31,499	31,073	31,735	31,297	(0.58)	317	3M	100B
1405/06/17	31,491	30,737	31,491	31,481	2.97	215	9M	275B
1405/06/16	30,290	30,290	30,587	30,574	2.95	202	6M	188B
1405/06/15	29,465	29,340	30,007	29,697	5.90	268	3M	78B
1405/06/11	280,428	280,428	280,428	280,428	(3.0)	223	2M	552B
1405/06/10	293,500	282,059	299,141	289,101	(0.46)	263	609K	176B
1405/06/09	286,745	286,745	295,838	290,430	(0.07)	240	359K	104B
1405/06/08	281,231	281,231	293,197	290,629	2.10	234	410K	119B
1405/06/07	281,231	281,231	293,197	290,629	2.10	234	410K	119B
1405/06/04	284,671	280,673	284,671	284,658	3.00	138	450K	128B
1405/06/03	274,099	274,099	279,165	276,380	1.48	133	422K	117B
1405/06/02	270,934	268,956	276,182	272,343	0.08	200	625K	170B
1405/06/01	274,398	263,968	278,997	272,133	0.44	283	1M	323B
1405/05/31	270,000	270,000	273,994	270,934	1.34	199	642K	174B
1405/05/28	263,376	262,771	270,450	267,356	(0.21)	156	604K	161B
1405/05/27	266,389	263,741	270,384	267,909	0.06	675	397K	106B
1405/05/26	267,698	263,999	267,795	267,757	2.99	125	584K	156B
1405/05/25	259,345	258,961	263,704	259,996	(0.42)	230	968K	252B
1405/05/24	261,615	259,267	264,140	261,102	0.33	139	412K	108B
1405/05/21	263,339	259,145	263,339	260,239	1.37	143	384K	100B
1405/05/20	263,339	259,145	263,339	260,239	1.37	143	384K	100B
1405/05/19	254,755	253,475	259,999	256,713	0.58	133	280K	72B
1405/05/18	260,000	247,809	260,000	255,244	0.45	339	1M	327B
1405/05/17	254,107	254,107	254,107	254,107	3.00	92	1M	337B
1405/05/14	246,706	246,706	246,706	246,706	3.00	59	5M	1T
1405/05/13	237,270	237,270	239,523	239,521	3.00	134	2M	530B
1405/05/12	237,270	237,270	239,523	239,521	3.00	134	2M	530B
1405/05/11	231,000	230,468	233,847	232,547	2.43	105	378K	88B
1405/05/10	227,395	226,240	230,000	227,036	(1.15)	88	259K	59B
1405/05/07	226,460	226,460	231,075	229,684	0.37	93	523K	120B
1405/05/06	228,637	227,610	229,999	228,841	(0.46)	112	281K	64B
1405/05/05	232,144	225,115	232,144	229,896	2.00	212	1M	265B
1405/05/04	224,230	224,230	225,479	225,383	2.96	148	1M	258B
1405/05/03	217,701	217,701	221,000	218,912	0.72	83	285K	62B
1405/04/31	216,902	214,800	218,867	217,340	1.29	117	368K	80B
1405/04/30	212,624	212,624	214,702	214,569	2.94	116	366K	79B
1405/04/29	208,056	207,080	210,089	208,449	2.20	145	496K	103B
1405/04/28	201,990	201,990	205,513	203,970	0.72	47	170K	35B
1405/04/27	204,476	202,396	204,476	202,516	(2.94)	70	245K	50B
1405/04/24	206,554	205,956	212,990	208,655	(0.08)	159	163K	34B
1405/04/23	205,113	205,113	211,918	208,812	(1.24)	51	77K	16B
1405/04/22	210,829	210,829	213,979	211,438	(2.72)	204	841K	178B
1405/04/21	217,349	217,349	217,349	217,349	(3.0)	47	1M	269B
1405/04/20	224,058	224,058	225,200	224,071	(2.99)	108	876K	196B
1405/04/17	230,400	222,520	233,999	230,987	0.69	166	1M	341B
1405/04/16	227,500	227,001	229,684	229,402	2.87	125	706K	162B
1405/04/15	221,399	215,244	226,980	222,995	1.16	131	579K	129B
1405/04/14	221,399	215,244	226,980	222,995	1.16	131	579K	129B
1405/04/13	221,399	215,244	226,980	222,995	1.16	131	579K	129B
1405/04/10	221,399	215,244	226,980	222,995	1.16	131	579K	129B
1405/04/09	219,758	214,852	223,000	220,436	1.01	226	1M	222B
1405/04/08	215,710	215,010	221,500	218,226	0.10	124	665K	145B
1405/04/07	219,692	215,036	221,850	218,013	(1.66)	193	1M	237B
1405/04/06	219,899	219,702	223,989	221,686	1.83	225	1M	273B
1405/04/03	219,269	216,079	219,270	217,705	2.26	158	500K	109B
1405/04/01	212,883	212,883	215,444	212,884	(3.0)	122	4M	807B
1405/03/31	220,511	214,195	222,910	219,467	(0.61)	408	5M	1T
1405/03/30	229,762	217,410	229,762	220,819	(1.48)	1,066	9M	2T
1405/03/27	222,016	219,840	227,346	224,134	1.00	1,155	5M	1T
1405/03/26	222,017	217,002	222,017	221,904	2.95	813	9M	2T
1405/03/25	215,551	215,551	215,551	215,551	3.00	37	1M	255B
1405/03/24	209,273	209,273	209,273	209,273	3.00	35	2M	394B
1405/03/23	203,178	203,178	203,178	203,178	3.00	41	5M	948B
1405/03/20	195,000	192,901	198,643	197,261	2.28	1,094	6M	1T
1405/03/19	192,858	192,858	192,858	192,858	3.00	279	16M	3T
1405/03/18	187,241	187,241	187,241	187,241	(3.0)	101	5M	844B
1405/03/17	190,299	190,299	193,095	193,031	2.97	181	5M	1T
1405/03/16	186,248	186,139	189,739	187,471	1.77	324	741K	139B
1405/03/13	181,731	181,731	186,167	184,213	1.82	481	1M	226B
1405/03/12	181,536	178,684	183,833	180,928	(1.4)	466	1M	220B
1405/03/11	187,034	178,000	187,038	183,499	1.05	463	1M	205B
1405/03/10	181,595	181,000	181,595	181,591	3.00	272	3M	503B
1405/03/09	176,306	176,306	176,306	176,306	3.00	15	24K	4B
1405/03/06	171,171	171,171	171,171	171,171	3.00	20	54K	9B
1405/03/05	171,171	171,171	171,171	171,171	3.00	20	54K	9B
1405/03/04	166,186	166,186	166,186	166,186	3.00	14	44K	7B
1405/03/03	161,346	161,346	161,346	161,346	3.00	8	3K	495M
1405/03/02	150,700	150,700	159,367	156,647	1.24	63	78K	12B
1405/02/30	154,725	154,725	155,000	154,726	(3.0)	111	542K	84B
1405/02/29	159,510	159,510	159,510	159,510	(3.0)	57	182K	29B
1404/12/09	167,250	159,857	167,250	162,518	(1.17)	161	265K	43B
1404/12/06	162,970	162,490	165,107	164,443	1.64	38	121K	20B
1404/12/05	160,500	159,542	162,668	161,788	(0.44)	15	6K	995M
1404/12/04	163,700	162,289	163,791	162,510	1.52	26	12K	2B
1404/12/03	158,559	158,559	161,930	160,084	(2.07)	160	149K	24B
1404/12/02	164,500	162,660	164,500	163,460	(2.52)	149	243K	40B
1404/11/29	170,830	167,140	173,400	167,690	(2.26)	187	101K	17B
1404/11/28	172,370	168,330	172,400	171,570	1.96	111	275K	47B
1404/11/27	171,670	166,780	171,670	168,280	(0.66)	56	98K	17B
1404/11/26	170,100	168,760	171,790	169,390	(1.75)	135	244K	41B
1404/11/25	178,530	171,560	179,500	172,410	(1.94)	99	151K	26B
1404/11/21	175,790	174,470	176,990	175,820	(0.5)	86	114K	20B
1404/11/20	179,370	175,320	179,370	176,700	(1.83)	280	450K	80B
1404/11/19	182,450	177,700	182,450	179,990	1.61	389	1M	185B
1404/11/18	175,580	174,670	178,930	177,140	1.97	514	3M	460B
1404/11/14	173,850	169,030	175,990	173,720	1.01	330	749K	130B
1404/11/13	175,990	170,880	175,990	171,990	0.65	455	2M	299B
1404/11/12	165,120	165,120	171,900	170,880	2.38	73	148K	25B
1404/11/11	175,350	166,800	175,350	166,900	(2.72)	74	2M	320B
1404/11/08	172,530	171,050	175,000	171,570	(0.37)	329	571K	98B
1404/11/07	172,130	172,130	175,550	172,200	(2.96)	103	422K	73B
1404/11/06	177,450	177,450	177,450	177,450	(3.0)	36	2M	333B
1404/11/05	182,930	182,930	182,930	182,930	(3.0)	97	2M	353B
1404/11/04	190,050	188,380	192,140	188,580	(2.89)	103	257K	49B
1404/11/01	193,990	193,450	196,630	194,200	(0.56)	50	990K	192B
1404/10/30	194,570	193,340	198,400	195,300	0.12	131	170K	33B
1404/10/29	193,220	192,360	200,870	195,070	0.02	172	291K	57B
1404/10/28	193,680	191,500	195,140	195,030	2.94	76	351K	68B
1404/10/24	192,600	188,870	192,600	189,460	(2.7)	309	539K	102B
1404/10/23	197,670	191,480	199,970	194,710	(0.51)	309	509K	99B
1404/10/22	194,460	192,380	195,900	195,710	2.90	156	283K	55B
1404/10/21	187,660	187,660	191,440	190,200	2.33	161	263K	50B
1404/10/20	184,890	184,890	191,880	185,870	(2.48)	587	3M	550B
1404/10/17	192,990	187,440	192,990	190,600	0.84	922	5M	861B
1404/10/16	188,950	188,020	189,020	189,010	2.99	301	2M	355B
1404/10/15	180,790	180,750	183,620	183,520	2.94	326	3M	618B
1404/10/14	181,000	176,000	182,390	178,280	(1.17)	158	213K	38B
1404/10/10	170,500	170,430	180,970	180,390	2.67	139	2M	418B
1404/10/09	179,000	175,620	182,370	175,700	(2.95)	253	745K	131B
1404/10/08	184,350	178,550	186,350	181,050	(1.64)	251	416K	75B
1404/10/07	180,940	178,600	184,570	184,070	2.45	146	443K	82B
1404/10/06	179,000	177,930	182,040	179,670	1.30	195	394K	71B
1404/10/03	175,140	175,140	177,420	177,360	2.96	119	551K	98B
1404/10/02	170,500	170,500	173,530	172,260	0.37	68	55K	9B
1404/10/01	170,000	168,780	173,660	171,620	0.01	119	177K	30B
1404/09/30	170,660	169,480	173,130	171,610	0.91	100	165K	28B
1404/09/29	167,740	166,300	170,430	170,060	2.45	97	302K	51B
1404/09/26	161,120	161,120	166,240	166,000	1.67	123	2M	327B
1404/09/25	165,800	160,490	168,390	163,270	(0.64)	166	190K	31B
1404/09/24	163,200	162,340	165,320	164,320	2.12	105	166K	27B
1404/09/23	160,480	158,390	162,360	160,910	(0.02)	84	63K	10B
1404/09/22	158,270	158,270	161,720	160,950	2.24	54	35K	6B
1404/09/19	156,290	155,790	158,640	157,430	1.40	62	30K	5B
1404/09/18	155,290	154,420	156,520	155,250	0.69	46	14K	2B
1404/09/17	154,720	153,300	154,910	154,180	0.38	32	25K	4B
1404/09/16	153,120	152,040	156,770	153,600	(0.1)	46	26K	4B
1404/09/15	152,520	152,520	155,000	153,750	2.17	79	41K	6B
1404/09/12	150,400	150,000	152,470	150,490	1.30	25	60K	9B
1404/09/11	147,580	147,580	149,090	148,560	0.64	45	24K	4B
1404/09/10	146,980	146,170	149,090	147,610	1.97	41	14K	2B
1404/09/09	143,370	143,370	146,390	144,760	0.48	75	95K	14B
1404/09/08	144,450	143,840	145,710	144,070	(0.57)	47	58K	8B
1404/09/05	146,570	143,730	146,980	144,890	(0.69)	40	32K	5B
1404/09/04	145,290	145,280	147,340	145,890	1.33	85	87K	13B
1404/09/02	141,040	141,040	145,520	143,970	1.36	174	233K	34B
1404/09/01	140,310	140,310	144,140	142,040	1.05	89	143K	20B
1404/08/28	141,460	140,040	141,640	140,560	0.11	73	97K	14B
1404/08/27	139,730	139,700	140,960	140,400	(0.12)	239	335K	47B
1404/08/26	141,800	139,590	142,880	140,570	(0.06)	35	16K	2B
1404/08/25	139,540	139,050	141,580	140,660	0.46	41	24K	3B
1404/08/24	139,330	139,000	140,620	140,010	1.84	22	33K	5B
1404/08/21	139,540	137,350	139,540	137,480	(0.96)	67	493K	68B
1404/08/20	139,250	137,410	139,820	138,810	0.54	171	233K	32B
1404/08/19	137,980	137,080	138,750	138,070	(1.07)	121	251K	35B
1404/08/18	142,340	139,170	142,340	139,560	(2.3)	472	287K	40B
1404/08/17	145,970	141,130	145,970	142,850	(0.09)	49	29K	4B
1404/08/14	141,670	140,630	143,740	142,980	(0.37)	480	609K	87B
1404/08/13	144,980	142,500	145,000	143,510	(2.01)	104	157K	23B
1404/08/12	146,060	145,700	147,860	146,450	0.39	74	60K	9B
1404/08/11	145,800	144,190	146,980	145,880	(0.57)	41	27K	4B
1404/08/10	147,320	143,810	148,830	146,710	1.07	56	80K	12B
1404/08/07	146,000	144,450	146,190	145,160	0.81	109	153K	22B
1404/08/06	144,620	142,950	146,380	144,000	0.68	286	257K	37B
1404/08/05	141,180	137,590	144,690	143,030	1.82	85	196K	28B
1404/08/04	140,870	140,280	142,370	140,480	0.54	40	16K	2B
1404/08/03	139,550	138,340	140,630	139,730	0.47	48	12K	2B
1404/07/30	138,990	138,630	141,400	139,070	0.44	114	2M	224B
1404/07/29	138,420	136,760	138,990	138,460	0.82	157	296K	41B
1404/07/28	137,250	136,630	139,970	137,340	(1.19)	96	130K	18B
1404/07/27	139,560	137,920	141,600	139,000	0.68	246	396K	55B
1404/07/26	135,200	135,200	138,310	138,060	2.81	100	323K	45B
1404/07/23	134,310	133,730	135,700	134,290	(0.22)	551	2M	277B
1404/07/22	136,440	132,590	137,250	134,590	(1.51)	207	1M	145B
1404/07/21	137,380	134,320	138,780	136,660	0.14	276	980K	134B
1404/07/20	133,920	133,920	136,530	136,470	2.95	163	1M	189B
1404/07/19	131,990	131,050	133,990	132,560	0.65	201	775K	103B
1404/07/16	131,940	129,060	133,900	131,700	0.86	116	1M	167B
1404/07/15	129,000	128,950	132,890	130,580	1.19	315	1M	189B
1404/07/14	130,690	126,010	131,410	129,040	0.91	570	2M	320B
1404/07/13	127,990	125,290	129,250	127,870	0.96	789	4M	498B
1404/07/12	125,150	125,130	126,730	126,660	2.94	323	6M	790B
1404/07/09	122,400	121,000	125,000	123,040	(0.57)	459	1M	177B
1404/07/08	124,450	122,080	125,230	123,750	(0.56)	483	2M	221B
1404/07/07	125,000	122,980	125,240	124,450	2.30	533	3M	337B
1404/07/06	121,810	119,980	121,810	121,650	2.86	252	2M	209B
1404/07/05	116,260	116,260	118,330	118,270	2.94	369	7M	884B
1404/07/02	115,040	113,630	116,210	114,890	(1.91)	52	95K	11B
1404/07/01	118,460	115,220	118,460	117,130	(0.21)	40	54K	6B
1404/06/31	117,410	116,000	117,610	117,380	2.79	26	108K	13B
1404/06/30	114,260	113,560	115,990	114,190	(1.13)	35	72K	8B
1404/06/29	117,200	114,960	117,200	115,490	(2.55)	72	445K	51B
1404/06/26	118,330	118,030	120,230	118,510	(0.89)	45	67K	8B
1404/06/25	119,970	117,980	121,480	119,580	(1.68)	92	417K	50B
1404/06/24	123,260	120,630	125,680	121,620	(1.81)	60	191K	23B
1404/06/23	122,240	122,240	123,860	123,860	2.99	42	1M	132B
1404/06/22	121,060	119,910	122,240	120,260	(0.18)	19	36K	4B
1404/06/18	122,670	119,600	122,670	120,480	(0.77)	50	133K	16B
1404/06/17	120,120	119,650	121,920	121,420	2.58	1,452	514K	62B
1404/06/16	115,800	115,800	119,530	118,370	0.91	495	170K	20B
1404/06/15	117,600	116,100	118,290	117,300	(0.26)	113	425K	50B
1404/06/12	118,070	116,380	118,670	117,600	1.05	105	497K	58B
1404/06/11	114,570	114,570	116,950	116,380	2.49	250	1M	117B
1404/06/09	111,420	111,420	113,560	113,550	2.98	119	843K	96B
1404/06/08	110,600	110,170	111,880	110,260	(2.91)	40	59K	7B
1404/06/05	113,390	112,840	113,670	113,570	1.96	41	63K	7B
1404/06/04	111,000	111,000	113,190	111,390	(1.05)	91	293K	33B
1404/06/03	113,910	111,910	113,910	112,570	(0.63)	138	418K	47B
1404/06/01	115,350	113,200	115,350	113,280	(0.67)	24	40K	5B
1404/05/29	114,100	113,540	114,100	114,040	(0.73)	41	25K	3B
1404/05/28	114,440	114,440	116,140	114,880	(0.46)	30	12K	1B
1404/05/27	116,710	114,960	116,710	115,410	0.24	33	18K	2B
1404/05/26	114,000	113,220	115,420	115,130	2.74	36	2M	204B
1404/05/25	110,720	110,700	113,540	112,060	1.05	50	75K	8B
1404/05/22	112,870	110,630	112,870	110,900	(2.54)	44	112K	12B
1404/05/21	114,220	113,400	115,000	113,790	(0.99)	19	37K	4B
1404/05/20	115,910	114,480	116,000	114,930	(1.69)	11	6K	700M
1404/05/19	117,170	116,080	117,200	116,900	(0.52)	14	110K	13B
1404/05/18	117,400	117,400	118,600	117,510	(0.38)	40	124K	15B
1404/05/15	117,990	116,000	118,300	117,960	0.06	15	4K	507M
1404/05/14	117,890	117,650	118,000	117,890	0.43	27	78K	9B
1404/05/13	118,100	116,890	119,210	117,390	(1.0)	29	20K	2B
1404/05/12	120,730	118,200	120,730	118,580	(0.25)	27	52K	6B
1404/05/11	118,680	118,680	118,990	118,880	(1.52)	38	43K	5B
1404/05/08	120,890	120,100	122,490	120,710	(0.27)	23	80K	10B
1404/05/07	122,670	121,040	122,670	121,040	(2.09)	46	112K	14B
1404/05/06	125,690	122,550	125,690	123,620	(2.15)	279	694K	86B
1404/05/05	126,700	125,690	129,210	126,330	(1.07)	135	228K	29B
1404/05/04	127,730	127,120	129,000	127,700	(0.83)	95	110K	14B
1404/05/01	130,900	128,170	130,900	128,770	(0.31)	34	104K	13B
1404/04/31	128,850	128,850	129,900	129,170	0.46	39	19K	2B
1404/04/30	126,810	126,810	129,900	128,580	1.30	63	42K	5B
1404/04/29	126,790	126,580	128,500	126,930	(0.83)	81	249K	32B
1404/04/28	128,370	126,900	128,370	127,990	(0.37)	80	171K	22B
1404/04/25	127,060	125,350	128,480	128,460	2.98	407	987K	127B
1404/04/24	124,240	124,240	126,070	124,740	1.04	14	9K	1B
1404/04/23	123,750	122,860	125,850	123,460	0.15	41	48K	6B
1404/04/22	121,740	121,740	124,140	123,270	1.27	29	23K	3B
1404/04/21	121,610	119,740	122,060	121,730	2.72	55	117K	14B
1404/04/18	118,860	117,660	119,690	118,510	(1.6)	37	95K	11B
1404/04/17	121,640	119,000	121,640	120,440	(0.99)	32	41K	5B
1404/04/16	120,610	120,610	123,970	121,640	0.89	44	169K	21B
1404/04/11	117,550	117,450	121,350	120,570	(0.4)	100	117K	14B
1404/04/10	121,060	121,060	121,340	121,060	(3.0)	73	265K	32B
1404/04/09	124,800	124,800	125,000	124,800	(2.99)	100	1M	131B
1404/04/08	128,650	128,650	128,660	128,650	(2.99)	154	1M	137B
1404/04/07	132,620	132,620	132,620	132,620	(3.0)	70	1M	166B
1404/03/21	138,400	135,700	138,400	136,720	(1.08)	142	53K	7B
1404/03/20	140,130	137,420	140,150	138,210	0.57	62	32K	4B
1404/03/19	138,350	135,650	140,390	137,420	(1.59)	68	37K	5B
1404/03/18	140,240	138,000	141,390	139,640	(0.06)	86	208K	29B
1404/03/17	140,580	137,680	141,330	139,720	(1.55)	89	163K	23B
1404/03/13	144,440	140,620	144,440	141,920	(1.25)	51	91K	13B
1404/03/12	141,710	141,710	144,400	143,720	1.34	66	63K	9B
1404/03/11	144,930	140,660	144,930	141,820	(2.2)	105	119K	17B
1404/03/10	144,650	143,010	146,620	145,010	(0.08)	86	85K	12B
1404/03/07	146,240	144,650	146,240	145,120	(0.03)	80	129K	19B
1404/03/06	145,200	144,480	146,000	145,170	1.64	111	87K	13B
1404/03/05	143,000	142,400	144,190	142,830	0.59	84	41K	6B
1404/03/04	142,730	139,400	143,990	141,990	0.36	1,153	389K	55B
1404/03/03	141,760	139,220	142,730	141,480	2.09	144	185K	26B
1404/02/31	140,800	138,200	140,800	138,580	(2.73)	311	2M	217B
1404/02/30	144,900	141,480	145,010	142,470	(2.32)	198	573K	82B
1404/02/29	146,340	145,000	147,900	145,850	(0.63)	123	129K	19B
1404/02/28	146,800	146,320	148,850	146,780	0.25	142	106K	16B
1404/02/27	146,200	145,000	147,680	146,410	1.17	243	213K	31B
1404/02/24	143,910	140,830	145,970	144,720	0.27	171	196K	28B
1404/02/23	147,800	140,120	147,800	144,330	0.49	304	332K	48B
1404/02/22	143,620	143,580	143,620	143,620	3.00	292	1M	184B
1404/02/21	141,110	138,820	141,530	139,440	(1.18)	204	290K	40B
1404/02/20	143,030	140,480	143,030	141,110	(2.25)	114	159K	22B
1404/02/17	145,460	143,930	145,500	144,360	1.63	134	151K	22B
1404/02/16	142,480	140,660	144,360	142,050	0.05	132	250K	35B
1404/02/15	141,920	140,600	144,920	141,980	0.16	158	196K	28B
1404/02/14	140,950	140,850	143,300	141,750	(0.12)	96	92K	13B
1404/02/13	141,920	141,920	143,100	141,920	(2.99)	150	1M	156B
1404/02/10	143,890	143,890	147,430	146,300	2.20	168	768K	112B
1404/02/09	142,400	141,840	143,920	143,150	0.64	372	829K	119B
1404/02/08	139,270	139,270	143,550	142,240	1.72	193	344K	49B
1404/02/07	140,010	138,170	141,000	139,830	(1.33)	247	1M	175B
1404/02/06	140,960	139,850	143,520	141,710	1.52	292	682K	97B
1404/02/03	138,390	138,080	140,400	139,590	0.09	606	1M	204B
1404/02/02	139,900	137,680	140,370	139,460	(1.72)	1,427	3M	394B
1404/02/01	140,610	137,840	143,300	141,900	1.99	1,285	3M	444B
1404/01/31	139,130	139,130	139,130	139,130	3.00	410	7M	973B
1404/01/30	132,980	132,980	135,110	135,080	2.97	315	1M	159B
1404/01/27	129,250	129,230	132,560	131,180	1.01	465	519K	68B
1404/01/26	129,370	128,040	131,180	129,870	(1.61)	795	799K	104B
1404/01/25	134,050	131,340	134,050	131,990	1.29	466	1M	147B
1404/01/24	130,340	127,230	130,340	130,310	2.97	403	3M	387B
1404/01/23	126,540	126,270	128,000	126,550	(0.46)	56	85K	11B
1404/01/20	127,470	124,010	127,760	127,140	0.86	153	518K	66B
1404/01/19	125,070	125,070	126,170	126,060	2.91	137	1M	146B
1404/01/18	122,350	122,050	123,510	122,500	(0.81)	47	73K	9B
1404/01/17	124,500	122,890	124,500	123,500	(1.21)	65	35K	4B
1404/01/16	126,980	124,560	126,980	125,010	(0.06)	120	82K	10B
1404/01/10	124,270	124,270	126,290	125,090	0.98	91	108K	14B
1404/01/09	123,180	121,600	125,000	123,870	0.27	365	334K	41B
1404/01/06	123,750	123,070	124,760	123,540	0.24	133	85K	11B
1404/01/05	123,000	122,990	123,240	123,240	2.99	89	341K	42B
1403/12/28	120,030	119,060	120,640	119,660	(1.14)	164	119K	14B
1403/12/27	119,470	119,470	122,650	121,040	(0.1)	134	99K	12B
1403/12/26	121,140	120,330	122,760	121,160	0.04	110	255K	31B
1403/12/25	120,730	120,270	121,370	121,110	2.77	70	3M	412B
1403/12/22	117,310	117,130	119,690	117,840	0.56	44	1M	129B
1403/12/21	118,380	116,870	118,400	117,180	(2.74)	111	82K	10B
1403/12/20	118,990	118,700	120,700	120,480	2.78	58	3M	311B
1403/12/19	119,070	117,000	119,670	117,220	(2.37)	347	6M	687B
1403/12/18	121,470	119,870	121,470	120,070	(1.63)	402	532K	64B
1403/12/15	122,940	120,980	123,590	122,060	(1.36)	105	77K	9B
1403/12/14	122,940	122,940	125,360	123,740	(0.74)	89	73K	9B
1403/12/13	127,020	124,490	127,020	124,660	(2.87)	110	500K	62B
1403/12/12	128,300	127,190	128,500	128,340	0.02	149	220K	28B
1403/12/11	126,350	126,350	129,050	128,310	0.83	98	134K	17B
1403/12/08	125,940	125,940	129,080	127,250	(1.07)	119	105K	13B
1403/12/07	128,120	126,130	130,480	128,630	0.93	606	807K	104B
1403/12/06	125,190	125,190	127,930	127,450	2.61	601	1M	169B
1403/12/05	123,010	122,800	124,850	124,210	0.59	345	627K	78B
1403/12/04	123,100	121,220	124,200	123,480	0.08	66	87K	11B
1403/12/01	123,270	122,070	124,090	123,380	0.90	86	75K	9B
1403/11/30	119,650	119,650	123,840	122,280	0.26	62	44K	5B
1403/11/29	121,500	120,500	123,210	121,960	1.21	79	35K	4B
1403/11/28	120,700	120,160	121,500	120,500	(1.66)	108	74K	9B
1403/11/27	123,940	122,000	126,360	122,530	(2.58)	452	646K	79B
1403/11/23	127,620	124,410	128,730	125,770	(1.93)	157	140K	18B
1403/11/21	125,780	125,770	128,800	128,250	2.56	171	6M	738B
1403/11/17	127,000	123,780	127,000	125,050	(1.58)	534	133K	17B
1403/11/16	124,160	124,160	127,500	127,060	1.93	84	148K	19B
1403/11/15	125,460	124,320	125,460	124,650	1.09	78	49K	6B
1403/11/14	122,480	122,480	124,800	123,300	0.44	186	567K	70B
1403/11/13	125,000	122,010	125,000	122,760	(2.03)	132	91K	11B
1403/11/10	126,100	124,810	126,100	125,310	(0.39)	57	36K	5B
1403/11/08	125,040	124,270	127,110	125,800	(0.4)	159	189K	24B
1403/11/07	127,200	124,970	127,200	126,300	0.06	164	108K	14B
1403/11/06	126,300	125,720	127,330	126,220	0.99	161	359K	45B
1403/11/03	124,980	124,280	125,010	124,980	2.97	188	1M	144B
1403/11/02	121,560	120,170	124,240	121,370	0.61	112	78K	9B
1403/11/01	122,060	119,930	124,200	120,630	(2.43)	124	279K	34B
1403/10/30	122,060	122,060	124,220	123,630	0.86	212	2M	251B
1403/10/29	124,560	122,290	124,670	122,570	(2.78)	145	587K	72B
1403/10/26	126,660	125,500	128,680	126,070	(0.01)	74	75K	10B
1403/10/24	125,760	124,420	127,200	126,080	1.43	147	1M	148B
1403/10/23	125,350	123,520	125,980	124,300	(1.88)	316	399K	50B
1403/10/22	128,710	125,730	129,180	126,680	(1.49)	235	207K	26B
1403/10/19	128,890	127,720	130,000	128,590	0.68	218	1M	140B
1403/10/18	124,320	124,320	128,030	127,720	2.74	190	2M	230B
1403/10/17	124,370	122,900	124,990	124,310	(0.19)	169	212K	26B
1403/10/16	124,390	123,470	126,210	124,550	0.66	170	2M	242B
1403/10/15	122,250	121,930	124,310	123,730	2.52	274	820K	102B
1403/10/12	119,280	118,710	121,000	120,690	2.26	165	138K	17B
1403/10/11	116,420	116,190	118,570	118,020	1.19	206	236K	28B
1403/10/10	118,070	114,400	118,070	116,630	(1.07)	235	622K	72B
1403/10/09	120,140	116,100	120,440	117,890	(1.5)	477	2M	209B
1403/10/08	120,640	117,710	121,600	119,690	(1.3)	349	1M	175B
1403/10/05	122,940	120,530	123,860	121,270	0.09	578	811K	98B
1403/10/04	120,760	120,060	121,940	121,160	2.34	274	383K	46B
1403/10/03	116,060	116,060	120,150	118,390	1.48	397	646K	76B
1403/10/02	117,550	115,520	118,390	116,660	(0.1)	527	857K	100B
1403/10/01	116,050	115,960	116,780	116,780	3.00	224	2M	201B
1403/09/28	112,280	111,650	116,050	113,380	0.35	350	498K	56B
1403/09/27	114,100	112,260	115,700	112,980	(2.38)	627	2M	240B
1403/09/26	118,500	112,800	118,500	115,730	(0.16)	820	2M	198B
1403/09/25	116,020	114,450	116,020	115,920	2.90	919	3M	337B
1403/09/24	112,050	112,020	112,760	112,650	2.90	506	6M	688B
1403/09/21	109,410	107,820	111,490	109,480	0.92	409	486K	53B
1403/09/20	109,490	107,910	110,530	108,480	(0.69)	435	1M	109B
1403/09/19	107,810	107,780	109,240	109,230	2.99	202	1M	117B
1403/09/18	106,230	104,220	107,480	106,060	0.84	109	177K	19B
1403/09/17	108,140	104,630	108,140	105,180	(1.24)	351	747K	79B
1403/09/14	105,710	105,250	108,020	106,500	0.23	220	314K	33B
1403/09/13	106,280	105,120	108,030	106,260	1.31	265	338K	36B
1403/09/12	103,280	103,280	105,090	104,890	2.80	153	1M	122B
1403/09/11	102,000	101,410	103,490	102,030	0.51	72	49K	5B
1403/09/10	105,040	101,380	105,040	101,510	(1.14)	177	6M	647B
1403/09/07	102,740	102,060	105,000	102,680	0.05	155	197K	20B
1403/09/06	105,350	100,750	105,360	102,630	0.32	481	1M	138B
1403/09/05	100,420	100,420	102,560	102,300	2.73	140	1M	146B
1403/09/04	98,500	98,000	100,400	99,580	2.13	451	2M	156B
1403/09/03	96,250	96,250	98,200	97,500	1.26	125	5M	519B
1403/08/30	97,000	95,320	97,000	96,290	(1.27)	244	878K	85B
1403/08/29	97,260	96,300	98,800	97,530	0.21	291	786K	77B
1403/08/28	95,750	94,890	97,350	97,330	2.97	353	2M	231B
1403/08/27	96,400	93,920	96,400	94,520	(0.94)	306	1M	128B
1403/08/26	95,280	94,310	95,420	95,420	2.99	168	1M	103B
1403/08/23	92,350	91,850	93,320	92,650	0.91	123	150K	14B
1403/08/22	91,300	91,300	92,390	91,810	0.22	245	407K	37B
1403/08/21	92,000	90,000	92,770	91,610	0.80	687	2M	149B
1403/08/20	90,490	90,280	91,650	90,880	0.61	388	1M	125B
1403/08/19	89,530	89,080	90,400	90,330	2.92	301	661K	60B
1403/08/16	88,400	85,990	89,020	87,770	0.08	54	107K	9B
1403/08/15	88,500	86,950	88,500	87,700	0.77	29	20K	2B
1403/08/14	86,700	86,600	87,800	87,030	(0.4)	34	8K	664M
1403/08/13	89,250	86,450	89,250	87,380	(1.62)	218	386K	34B
1403/08/12	89,750	87,960	89,910	88,820	0.42	284	346K	31B
1403/08/09	87,210	87,210	89,650	88,450	1.42	112	171K	15B
1403/08/08	88,250	85,440	88,390	87,210	(0.99)	334	1M	93B
1403/08/07	88,760	87,770	88,760	88,080	0.07	325	851K	75B
1403/08/06	87,350	87,180	88,170	88,020	2.82	488	2M	187B
1403/08/05	84,600	84,500	85,740	85,610	2.83	179	1M	104B
1403/08/02	83,700	82,810	83,700	83,250	(1.1)	54	37K	3B
1403/08/01	84,600	83,870	85,050	84,180	(1.51)	19	17K	1B
1403/07/30	84,590	84,500	86,270	85,470	1.05	18	1M	86B
1403/07/29	86,660	84,420	86,660	84,580	(1.92)	110	93K	8B
1403/07/28	88,780	85,850	88,780	86,240	(1.94)	86	99K	9B
1403/07/25	88,180	87,690	88,210	87,950	0.59	12	11K	989M
1403/07/24	88,260	87,120	88,260	87,430	(1.38)	33	20K	2B
1403/07/23	89,560	88,470	90,570	88,650	(2.56)	41	28K	2B
1403/07/22	91,500	89,460	91,630	90,980	1.06	23	434K	39B
1403/07/21	89,410	88,520	90,140	90,030	2.82	35	3M	243B
1403/07/18	87,580	87,550	87,580	87,560	0.95	11	7K	583M
1403/07/17	86,770	86,720	86,770	86,740	0.93	16	16K	1B
1403/07/16	86,300	85,450	86,300	85,940	(0.36)	19	5K	417M
1403/07/15	87,870	86,200	87,870	86,250	(0.93)	57	21K	2B
1403/07/14	88,740	87,040	88,740	87,060	(0.97)	34	98K	8B
1403/07/11	88,420	87,420	88,420	87,910	(0.41)	35	20K	2B
1403/07/10	88,260	88,230	89,950	88,270	(0.92)	31	23K	2B
1403/07/09	90,810	89,030	90,810	89,090	(0.92)	25	112K	10B
1403/07/08	90,690	89,900	91,680	89,920	(0.97)	42	178K	16B
1403/07/07	90,670	90,670	92,480	90,800	(0.85)	49	329K	30B
1403/07/04	91,330	91,180	92,390	91,580	0.43	76	1M	103B
1403/07/03	90,400	90,400	92,250	91,190	1.80	85	127K	12B
1403/07/02	88,710	88,700	90,600	89,580	0.84	58	796K	71B
1403/07/01	88,790	88,660	89,490	88,830	0.26	39	31K	3B
1403/06/28	89,140	88,100	89,690	88,600	1.10	31	124K	11B
1403/06/27	87,000	87,000	89,120	87,640	0.60	75	189K	17B
1403/06/26	87,000	84,180	87,750	87,120	0.39	53	194K	17B
1403/06/25	88,210	86,540	88,210	86,780	(0.94)	56	67K	6B
1403/06/24	89,070	87,350	89,070	87,600	(0.3)	35	146K	13B
1403/06/21	88,920	87,600	88,920	87,860	(0.22)	34	26K	2B
1403/06/20	89,040	87,390	89,040	88,050	(0.1)	20	13K	1B
1403/06/19	87,380	87,370	88,940	88,140	0.70	29	16K	1B
1403/06/18	89,070	87,360	89,070	87,530	(0.26)	23	12K	1B
1403/06/17	89,580	87,590	89,580	87,760	(1.47)	25	31K	3B
1403/06/13	89,400	87,370	89,400	89,070	(0.07)	45	66K	6B
1403/06/11	90,080	88,700	90,380	89,130	(0.52)	83	2M	155B
1403/06/10	89,110	89,110	89,820	89,600	1.75	108	387K	35B
1403/06/07	87,900	86,500	88,090	88,060	1.96	35	72K	6B
1403/06/06	87,090	86,150	87,200	86,370	0.27	35	38K	3B
1403/06/05	85,560	85,560	86,780	86,140	0.05	84	400K	34B
1403/06/03	84,910	84,910	86,390	86,100	1.08	56	67K	6B
1403/05/31	84,950	84,950	85,210	85,180	0.34	10	19K	2B
1403/05/30	84,450	84,450	85,460	84,890	(0.07)	49	70K	6B
1403/05/29	85,100	84,110	85,550	84,950	(0.21)	150	660K	56B
1403/05/28	85,990	85,000	85,990	85,130	0.75	211	374K	32B
1403/05/27	83,800	83,230	84,840	84,500	1.59	182	169K	14B
1403/05/24	82,900	82,190	83,210	83,180	1.96	79	351K	29B
1403/05/23	81,620	81,380	81,640	81,580	(0.31)	34	144K	12B
1403/05/22	82,110	81,630	82,200	81,830	(0.5)	74	89K	7B
1403/05/21	83,400	82,110	83,400	82,240	0.50	29	19K	2B
1403/05/20	82,570	81,020	82,570	81,830	1.06	20	5K	393M
1403/05/16	80,200	80,200	81,700	80,970	0.22	36	43K	3B
1403/05/15	81,110	79,990	81,110	80,790	(0.96)	29	21K	2B
1403/05/14	79,110	79,110	82,330	81,570	1.05	73	89K	7B
1403/05/13	77,400	77,400	82,090	80,720	(3.63)	75	99K	8B
1403/05/10	77,390	77,380	87,000	83,760	(2.57)	64	296K	25B
1403/05/09	80,600	80,600	88,190	85,970	(2.21)	44	74K	6B
1403/05/08	88,600	87,350	88,950	87,910	(1.25)	37	52K	5B
1403/05/06	89,200	88,450	89,680	89,020	0.03	33	49K	4B
1403/05/03	89,200	88,600	89,510	88,990	(0.54)	42	233K	21B
1403/05/02	90,090	89,000	90,090	89,470	0.64	18	9K	799M
1403/05/01	88,600	88,600	89,000	88,900	0.02	29	5M	420B
1403/04/31	88,900	88,400	88,900	88,880	(0.56)	32	2M	212B
1403/04/30	90,100	89,100	90,100	89,380	(0.78)	52	40K	4B
1403/04/27	90,000	89,700	90,240	90,080	0.66	52	2M	167B
1403/04/24	89,700	89,010	89,710	89,490	0.09	28	40K	4B
1403/04/23	89,600	89,340	89,600	89,410	0.18	41	27K	2B
1403/04/20	89,500	89,000	89,500	89,250	(0.03)	39	50K	5B
1403/04/19	89,600	89,000	89,900	89,280	(0.1)	43	47K	4B
1403/04/18	90,090	89,200	90,300	89,370	(1.22)	74	10M	857B
1403/04/17	92,410	90,100	95,000	90,470	(2.09)	95	2M	206B
1403/04/16	87,360	87,360	93,250	92,400	8.99	716	1M	118B
1403/04/13	84,800	84,300	85,270	84,780	0.44	46	153K	13B
1403/04/12	84,500	84,250	85,000	84,410	0.17	114	302K	26B
1403/04/11	84,400	84,110	84,400	84,270	0.39	17	14K	1B
1403/04/10	84,990	83,300	84,990	83,940	(1.76)	51	76K	6B
1403/04/09	85,200	84,900	86,090	85,440	0.12	47	58K	5B
1403/04/06	84,900	84,900	85,800	85,340	0.59	77	56K	5B
1403/04/04	83,550	83,550	85,200	84,840	2.03	124	170K	14B
1403/04/03	83,000	83,000	83,600	83,150	0.08	16	22K	2B
1403/04/02	83,000	82,600	83,600	83,080	0.29	83	147K	12B
1403/03/30	82,300	82,000	83,400	82,840	0.22	96	157K	13B
1403/03/29	82,500	82,100	83,300	82,660	0.66	44	38K	3B
1403/03/27	83,300	81,700	83,300	82,120	(1.56)	19	46K	4B
1403/03/26	84,200	82,750	84,250	83,420	(0.69)	65	190K	16B
1403/03/23	84,600	83,800	84,600	84,000	(1.39)	20	19K	2B
1403/03/21	335,000	335,000	343,000	340,710	2.12	137	62K	21B
1403/03/20	333,000	333,000	336,720	333,650	0.50	41	20K	7B
1403/03/19	336,000	330,300	336,000	331,980	(2.04)	830	53K	18B
1403/03/16	340,000	336,500	340,000	338,900	0.35	42	140K	48B
1403/03/13	340,000	335,500	340,970	337,730	(0.17)	67	37K	13B
1403/03/12	340,000	337,600	340,000	338,290	(0.29)	101	53K	18B
1403/03/09	337,510	337,510	341,000	339,260	0.81	87	48K	16B
1403/03/08	333,090	333,090	338,000	336,540	1.44	100	50K	17B
1403/03/07	335,000	329,500	335,000	331,750	(0.59)	82	54K	18B
1403/03/06	337,000	333,000	337,000	333,710	(0.51)	58	74K	25B
1403/03/05	340,990	332,500	341,000	335,410	(1.0)	67	91K	30B
1403/03/01	339,000	338,500	340,990	338,810	(0.37)	42	9K	3B
1403/02/30	348,000	336,200	348,000	340,070	(3.38)	73	17K	6B
1403/02/29	354,000	349,500	354,000	351,960	0.22	36	12K	4B
1403/02/26	349,000	347,500	355,700	351,190	(0.1)	51	22K	8B
1403/02/25	349,500	349,500	353,500	351,550	0.35	66	26K	9B
1403/02/24	354,990	347,000	356,000	350,340	(2.01)	77	25K	9B
1403/02/23	359,000	353,300	360,500	357,520	(0.7)	31	6K	2B
1403/02/22	361,000	358,500	362,000	360,030	(0.63)	37	8K	3B
1403/02/19	362,500	360,500	364,990	362,310	0.13	49	12K	4B
1403/02/18	364,000	359,500	364,000	361,830	(0.46)	30	10K	4B
1403/02/17	365,800	361,000	367,000	363,500	(1.46)	43	22K	8B
1403/02/16	370,000	365,700	372,000	368,870	(0.29)	37	7K	3B
1403/02/12	370,000	368,010	370,690	369,930	0.66	154	19K	7B
1403/02/11	369,000	366,500	369,490	367,500	(0.43)	193	22K	8B
1403/02/10	370,000	368,000	371,480	369,100	(0.05)	150	35K	13B
1403/02/09	373,000	367,500	374,200	369,290	(1.4)	86	143K	53B
1403/02/08	375,000	372,000	376,010	374,540	0.17	91	62K	23B
1403/02/05	374,000	372,530	375,260	373,920	0.37	76	20K	7B
1403/02/04	374,000	371,000	375,500	372,530	(0.37)	41	25K	9B
1403/02/03	373,700	373,000	375,780	373,930	(0.26)	105	74K	28B
1403/02/02	373,800	373,000	379,490	374,900	0.73	139	58K	22B
1403/02/01	357,510	357,510	379,990	372,200	4.20	262	229K	85B
1403/01/29	356,980	355,050	357,660	357,210	1.87	49	35K	13B
1403/01/28	358,200	350,160	358,200	350,650	(1.86)	64	78K	27B
1403/01/27	354,000	354,000	357,370	357,300	1.98	68	118K	42B
1403/01/26	350,000	349,730	352,000	350,370	(1.82)	112	64K	22B
1403/01/25	365,700	351,200	365,700	356,860	(2.19)	56	17K	6B
1403/01/21	365,000	364,000	366,000	364,850	(0.08)	74	19K	7B
1403/01/20	363,500	363,000	367,500	365,160	1.15	63	23K	8B
1403/01/19	358,010	358,010	362,840	361,000	0.63	387	21K	7B
1403/01/18	365,500	355,000	365,500	358,750	(1.62)	69	40K	14B
1403/01/15	363,000	363,000	365,930	364,660	1.14	61	21K	7B
1403/01/14	363,000	357,000	363,000	360,550	(1.59)	101	27K	10B
1403/01/11	366,370	365,000	367,200	366,370	(1.15)	86	13K	5B
1403/01/08	367,000	366,340	374,800	370,620	1.89	100	46K	17B
1403/01/07	364,000	362,010	366,540	363,730	(0.63)	114	19K	7B
1403/01/06	366,000	362,000	370,000	366,020	0.63	172	3M	1T
1403/01/05	357,000	357,000	369,990	363,730	2.22	205	65K	24B
1402/12/28	351,000	350,000	362,960	355,820	2.23	141	40K	14B
1402/12/27	345,490	345,490	351,700	348,070	1.20	54	15K	5B
1402/12/26	342,000	341,000	346,000	343,930	(0.02)	78	27K	9B
1402/12/23	347,000	341,750	348,500	343,990	(1.75)	72	23K	8B
1402/12/22	351,000	347,000	351,000	350,130	0.07	94	34K	12B
1402/12/21	347,000	346,050	351,340	349,900	0.14	129	37K	13B
1402/12/20	348,910	348,520	351,200	349,410	(0.73)	82	41K	14B
1402/12/19	351,400	349,510	353,500	351,970	0.46	77	49K	17B
1402/12/16	351,000	349,050	352,000	350,370	0.11	125	25K	9B
1402/12/15	345,000	344,010	354,460	349,970	2.13	184	48K	17B
1402/12/14	346,000	337,000	347,000	342,670	(1.09)	121	70K	24B
1402/12/13	342,520	342,520	350,000	346,430	1.89	321	139K	48B
1402/12/12	331,000	329,000	344,000	339,990	2.22	246	214K	73B
1402/12/09	332,500	330,800	333,490	332,620	0.98	50	7K	2B
1402/12/08	329,700	327,500	332,500	329,380	(0.45)	38	7K	2B
1402/12/07	332,000	328,500	333,490	330,870	(1.04)	54	8K	3B
1402/12/05	333,500	332,100	335,790	334,350	(0.7)	48	11K	4B
1402/12/02	335,500	334,010	337,430	336,710	0.45	43	17K	6B
1402/12/01	336,770	334,000	336,770	335,210	0.28	41	21K	7B
1402/11/30	334,010	333,030	335,870	334,260	0.13	96	54K	18B
1402/11/29	332,000	332,000	334,990	333,840	0.08	77	32K	11B
1402/11/28	333,530	331,600	336,300	333,580	(0.46)	42	22K	7B
1402/11/25	335,600	334,500	335,600	335,110	(0.38)	29	5K	2B
1402/11/24	335,500	335,500	337,610	336,390	0.03	23	5K	2B
1402/11/23	337,500	336,000	337,500	336,290	(1.14)	30	2K	738M
1402/11/21	339,010	338,010	341,000	340,170	0.57	39	31K	11B
1402/11/18	337,970	336,000	341,000	338,230	0.58	52	11K	4B
1402/11/17	339,000	335,700	339,000	336,290	(0.54)	50	6K	2B
1402/11/16	339,000	337,000	339,500	338,100	(0.75)	32	4K	1B
1402/11/15	339,010	336,930	342,000	340,640	0.19	122	52K	18B
1402/11/14	337,770	337,000	346,000	340,000	1.08	156	42K	14B
1402/11/11	337,010	334,000	340,000	336,380	(0.58)	145	31K	10B
1402/11/10	340,020	337,000	342,000	338,330	(0.64)	67	17K	6B
1402/11/09	343,270	340,000	343,270	340,520	(0.8)	59	12K	4B
1402/11/08	342,300	341,500	346,000	343,270	0.59	83	54K	18B
1402/11/07	344,000	332,010	344,980	341,250	(0.11)	227	677K	231B
1402/11/04	341,490	339,750	344,000	341,630	0.79	61	33K	11B
1402/11/03	345,700	337,000	345,700	338,950	(1.49)	59	20K	7B
1402/11/02	348,500	342,000	348,500	344,070	(0.09)	49	18K	6B
1402/11/01	346,800	340,030	348,800	344,390	(1.32)	51	21K	7B
1402/10/30	350,100	346,500	352,000	348,980	(0.63)	81	21K	7B
1402/10/27	352,200	350,000	352,200	351,200	0.36	34	6K	2B
1402/10/26	351,790	349,000	352,000	349,930	(0.63)	37	14K	5B
1402/10/25	354,980	351,500	354,980	352,160	(0.1)	55	21K	7B
1402/10/24	351,500	351,500	353,600	352,530	0.63	101	31K	11B
1402/10/23	351,000	347,010	353,000	350,340	(0.19)	145	47K	16B
1402/10/20	348,200	348,200	354,990	350,990	1.07	82	41K	15B
1402/10/19	346,790	345,400	348,200	347,280	0.37	80	15K	5B
1402/10/18	346,600	344,700	347,000	346,010	(0.12)	45	10K	4B
1402/10/17	348,470	345,820	348,470	346,420	0.12	44	7K	3B
1402/10/16	345,800	345,000	347,500	345,990	0.08	50	11K	4B
1402/10/13	347,400	345,000	347,400	345,730	(0.29)	46	19K	7B
1402/10/12	347,400	344,850	347,620	346,740	(0.22)	41	13K	5B
1402/10/11	349,170	346,800	349,170	347,490	(0.46)	43	9K	3B
1402/10/10	350,300	348,400	350,300	349,110	(0.62)	42	7K	3B
1402/10/09	350,050	349,000	352,650	351,280	0.84	88	40K	14B
1402/10/06	347,500	347,200	349,990	348,350	(0.01)	63	20K	7B
1402/10/05	348,500	347,000	349,900	348,370	(0.39)	74	15K	5B
1402/10/04	350,900	348,500	352,290	349,750	(0.25)	58	6K	2B
1402/10/03	351,860	349,000	352,970	350,640	(0.86)	60	12K	4B
1402/10/02	354,000	352,460	354,000	353,670	0.11	73	26K	9B
1402/09/29	352,000	351,960	355,000	353,280	(0.82)	252	23K	8B
1402/09/28	354,500	351,880	357,960	356,200	0.81	1,130	66K	23B
1402/09/27	348,500	347,000	356,000	353,350	1.86	241	36K	13B
1402/09/25	346,500	343,760	348,500	346,910	1.05	106	57K	20B
1402/09/22	341,700	341,700	343,750	343,300	(0.55)	35	22K	8B
1402/09/21	345,600	343,000	347,580	345,200	0.50	75	324K	112B
1402/09/20	341,540	341,540	345,000	343,490	0.07	38	14K	5B
1402/09/19	342,800	342,010	344,690	343,260	(0.23)	145	34K	12B
1402/09/18	344,500	341,910	345,870	344,060	0.11	70	11K	4B
1402/09/15	343,500	341,000	345,500	343,690	(0.2)	60	11K	4B
1402/09/14	343,000	340,700	346,000	344,370	0.23	57	15K	5B
1402/09/13	338,810	338,810	346,500	343,590	1.72	794	124K	43B
1402/09/12	329,490	328,050	345,480	337,780	1.88	175	144K	48B
1402/09/11	329,000	328,560	334,790	331,550	1.80	145	70K	23B
1402/09/08	322,200	320,560	329,190	325,700	2.30	128	89K	29B
1402/09/07	318,030	316,600	322,000	318,380	(2.37)	166	99K	32B
1402/09/06	319,800	318,500	344,000	326,110	2.40	88	118K	38B
1402/09/05	317,500	317,000	319,420	318,470	0.44	36	11K	3B
1402/09/04	318,300	316,500	318,790	317,090	(0.25)	38	8K	2B
1402/09/01	318,000	316,700	318,500	317,890	0.30	34	55K	17B
1402/08/30	316,610	316,600	318,890	316,930	0.07	22	7K	2B
1402/08/29	318,600	314,000	318,600	316,710	(0.52)	32	182K	58B
1402/08/28	318,400	316,300	320,000	318,380	0.37	30	174K	55B
1402/08/27	320,500	315,000	320,500	317,200	0.03	26	10K	3B
1402/08/24	319,500	313,000	321,790	317,100	(1.35)	55	46K	15B
1402/08/23	323,090	320,000	323,090	321,450	(0.73)	28	9K	3B
1402/08/22	324,310	322,000	326,990	323,800	(0.16)	52	27K	9B
1402/08/21	324,480	322,600	325,700	324,310	0.04	50	13K	4B
1402/08/20	323,210	322,000	326,000	324,190	(0.21)	58	18K	6B
1402/08/17	326,400	323,600	326,500	324,880	(0.21)	45	12K	4B
1402/08/16	319,500	319,500	328,200	325,560	1.83	98	62K	20B
1402/08/15	318,500	318,500	320,800	319,720	0.48	42	10K	3B
1402/08/14	317,950	317,000	319,000	318,180	0.20	33	19K	6B
1402/08/13	314,500	314,500	320,000	317,560	2.00	222	24K	8B
1402/08/10	311,990	309,000	313,000	311,340	(0.42)	22	5K	2B
1402/08/09	313,500	311,000	315,000	312,650	(0.64)	29	9K	3B
1402/08/08	312,000	312,000	315,500	314,650	1.12	44	9K	3B
1402/08/07	306,990	306,990	312,000	311,160	1.78	37	21K	7B
1402/08/06	309,000	305,000	309,000	305,730	(3.9)	47	12K	4B
1402/08/03	315,600	315,600	318,500	318,140	0.48	32	7K	2B
1402/08/02	317,500	314,000	318,520	316,630	(0.96)	39	100K	32B
1402/08/01	321,200	318,500	321,200	319,690	(0.87)	56	7K	2B
1402/07/30	322,000	321,100	323,200	322,480	0.81	31	6K	2B
1402/07/29	319,500	319,000	321,980	319,880	0.47	52	12K	4B
1402/07/26	320,000	317,000	324,440	318,380	(0.27)	24	18K	6B
1402/07/25	322,800	317,310	322,800	319,250	(0.2)	67	62K	20B
1402/07/24	317,800	317,800	322,190	319,890	0.99	36	10K	3B
1402/07/23	316,500	315,700	317,500	316,750	0.36	27	11K	4B
1402/07/22	319,500	315,000	321,000	315,620	(1.53)	41	19K	6B
1402/07/19	322,900	318,000	323,000	320,530	0.25	28	9K	3B
1402/07/18	317,400	317,400	322,280	319,730	0.76	22	6K	2B
1402/07/17	314,760	314,760	321,000	317,320	0.81	43	7K	2B
1402/07/16	323,000	311,000	323,000	314,760	(2.96)	76	45K	14B
1402/07/15	326,000	322,500	326,000	324,370	(0.6)	28	7K	2B
1402/07/12	324,500	324,500	326,990	326,330	0.62	14	5K	2B
1402/07/10	324,700	322,500	325,700	324,310	0.51	34	7K	2B
1402/07/09	326,200	319,000	328,000	322,660	(1.59)	41	28K	9B
1402/07/08	330,000	326,000	330,000	327,870	(0.07)	36	5K	2B
1402/07/05	326,000	326,000	329,800	328,110	0.35	29	6K	2B
1402/07/04	329,000	325,000	329,000	326,950	(0.21)	47	16K	5B
1402/07/03	331,000	327,000	331,000	327,640	(0.55)	35	12K	4B
1402/07/01	329,050	329,000	331,000	329,450	(0.15)	28	5K	2B
1402/06/29	330,000	329,500	330,000	329,940	(0.46)	14	8K	3B
1402/06/28	331,030	330,800	332,910	331,460	(0.5)	36	5K	2B
1402/06/27	333,510	331,000	333,510	333,120	(0.31)	35	17K	6B
1402/06/26	333,800	332,520	335,000	334,150	0.34	91	18K	6B
1402/06/22	332,850	332,500	334,000	333,030	0.26	56	4K	1B
1402/06/21	331,000	331,000	334,000	332,170	0.46	26	3K	988M
1402/06/20	331,000	330,000	331,890	330,660	1.47	95	27K	9B
1402/06/19	325,000	324,000	329,500	325,860	(0.52)	69	110K	36B
1402/06/18	331,000	326,000	333,000	327,550	(1.76)	57	22K	7B
1402/06/14	332,000	331,040	336,500	333,410	0.58	116	43K	14B
1402/06/13	327,000	327,000	333,000	331,480	1.24	90	38K	13B
1402/06/12	328,000	325,500	329,000	327,430	0.02	41	25K	8B
1402/06/11	328,410	324,000	330,490	327,360	0.62	70	18K	6B
1402/06/08	323,200	323,000	328,000	325,350	(0.32)	91	22K	7B
1402/06/07	324,000	323,550	329,000	326,400	(0.51)	86	28K	9B
1402/06/06	326,380	323,450	331,960	328,080	0.76	104	47K	15B
1402/06/05	320,490	318,980	327,940	325,620	3.14	142	53K	17B
1402/06/04	312,490	312,010	319,480	315,710	2.23	97	33K	10B
1402/06/01	306,000	305,500	313,000	308,830	1.16	62	34K	10B
1402/05/31	307,000	304,500	307,000	305,300	(1.07)	27	3K	1B
1402/05/30	309,990	307,000	310,500	308,610	0.59	32	9K	3B
1402/05/29	307,000	305,000	309,990	306,790	(0.69)	43	10K	3B
1402/05/28	310,000	307,050	311,500	308,930	(1.04)	46	8K	3B
1402/05/25	311,500	311,020	313,800	312,190	(0.4)	21	3K	871M
1402/05/24	314,500	311,500	314,500	313,450	(1.28)	12	3K	1B
1402/05/23	316,500	315,000	320,500	317,510	0.86	55	28K	9B
1402/05/22	314,500	313,520	317,980	314,810	(0.28)	27	6K	2B
1402/05/21	321,500	313,500	321,500	315,690	(2.91)	65	25K	8B
1402/05/18	324,500	322,000	326,200	325,160	0.04	31	10K	3B
1402/05/17	325,700	323,000	325,800	325,030	(0.68)	35	4K	1B
1402/05/16	326,000	325,010	328,100	327,260	0.81	51	11K	4B
1402/05/15	324,000	323,000	327,100	324,640	(0.47)	63	15K	5B
1402/05/14	322,500	321,110	328,000	326,180	1.96	97	41K	13B
1402/05/10	316,500	316,500	321,790	319,910	1.84	76	12K	4B
1402/05/09	313,500	313,000	315,940	314,130	0.61	40	9K	3B
1402/05/08	317,000	310,530	317,000	312,210	(1.99)	48	22K	7B
1402/05/07	321,000	315,000	321,000	318,550	0.78	41	34K	11B
1402/05/04	315,000	313,890	318,200	316,090	0.35	49	21K	7B
1402/05/03	315,200	313,500	316,600	314,990	0.33	39	10K	3B
1402/05/02	312,000	312,000	315,000	313,960	1.46	40	16K	5B
1402/05/01	308,700	308,400	310,500	309,430	0.45	64	37K	11B
1402/04/31	310,000	304,010	311,500	308,030	(1.58)	81	18K	5B
1402/04/28	314,000	309,000	317,000	312,960	0.30	145	65K	20B
1402/04/27	308,000	308,000	314,980	312,020	1.94	221	88K	27B
1402/04/26	309,400	301,000	309,400	306,080	(2.2)	133	48K	15B
1402/04/25	318,100	309,600	318,100	312,970	(2.27)	91	11K	4B
1402/04/24	323,010	318,000	324,200	320,240	0.12	60	32K	10B
1402/04/21	324,800	318,000	325,000	319,870	(2.74)	94	29K	9B
1402/04/20	330,000	325,000	330,900	328,890	(0.81)	84	33K	11B
1402/04/19	332,000	330,300	333,000	331,590	(0.68)	45	23K	8B
1402/04/18	335,000	333,000	337,000	333,870	(0.85)	60	22K	7B
1402/04/17	337,000	334,500	339,470	336,740	(1.32)	251	74K	25B
1402/04/14	337,800	337,000	345,000	341,230	(0.42)	104	19K	7B
1402/04/13	338,300	338,300	346,490	342,680	2.16	206	68K	23B
1402/04/12	330,900	330,900	340,200	335,430	1.24	146	33K	11B
1402/04/11	326,600	326,500	333,900	331,330	1.12	149	62K	21B
1402/04/10	327,600	326,020	328,800	327,660	0.42	52	14K	4B
1402/04/07	326,300	325,000	328,700	326,300	(0.6)	55	16K	5B
1402/04/06	332,000	325,900	332,660	328,270	(1.01)	53	36K	12B
1402/04/05	330,660	330,000	333,410	331,620	0.10	52	16K	5B
1402/04/04	329,300	329,300	333,400	331,280	1.16	91	37K	12B
1402/04/03	328,000	325,000	328,980	327,490	(0.45)	96	77K	25B
1402/03/31	330,000	327,700	331,200	328,960	0.25	65	17K	5B
1402/03/30	327,100	326,500	329,800	328,130	0.16	61	15K	5B
1402/03/29	327,500	326,010	329,500	327,590	0.47	51	18K	6B
1402/03/28	329,000	323,800	329,000	326,070	(1.11)	69	26K	8B
1402/03/27	331,890	329,510	331,890	329,720	(0.16)	64	7K	2B
1402/03/24	330,000	328,060	332,890	330,260	1.59	94	17K	6B
1402/03/23	322,000	321,000	329,310	325,080	0.65	261	51K	16B
1402/03/22	327,000	321,200	327,000	322,990	(1.55)	354	76K	25B
1402/03/21	330,000	320,020	336,580	328,060	0.63	241	63K	21B
1402/03/20	345,030	318,010	345,030	326,010	(7.12)	231	393K	128B
1402/03/17	352,300	349,000	353,500	351,000	(0.5)	76	21K	7B
1402/03/16	352,400	351,400	354,490	352,780	0.27	82	18K	6B
1402/03/13	351,000	350,000	352,400	351,840	0.89	92	26K	9B
1402/03/10	352,000	345,910	353,580	348,740	(0.82)	89	41K	14B
1402/03/09	351,970	351,000	353,400	351,610	0.88	66	23K	8B
1402/03/08	349,500	347,000	350,490	348,560	0.55	89	35K	12B
1402/03/07	355,500	344,610	356,790	346,650	(2.79)	411	61K	21B
1402/03/06	361,100	355,000	361,100	356,610	(2.19)	127	34K	12B
1402/03/03	361,500	361,500	367,890	364,610	1.55	120	29K	10B
1402/03/02	360,870	357,000	361,990	359,030	0.13	134	40K	14B
1402/03/01	360,150	357,500	360,150	358,570	0.74	115	38K	14B
1402/02/31	356,490	353,500	358,000	355,930	(0.19)	175	53K	19B
1402/02/30	362,500	352,510	362,800	356,600	(1.46)	184	56K	20B
1402/02/27	355,020	355,020	363,940	361,880	1.32	221	557K	202B
1402/02/25	364,000	348,000	364,000	357,160	(0.39)	213	84K	30B
1402/02/24	343,000	343,000	365,000	358,560	4.80	333	162K	58B
1402/02/23	356,990	336,500	356,990	342,140	(4.25)	266	198K	68B
1402/02/20	378,690	349,500	378,740	357,340	(2.05)	337	141K	51B
1402/02/19	341,500	341,500	375,000	364,820	3.10	453	267K	97B
1402/02/18	373,000	345,000	373,000	353,860	(7.15)	640	394K	140B
1402/02/17	408,500	366,680	408,900	381,110	(5.97)	631	364K	139B
1402/02/16	400,360	395,630	409,480	405,320	2.55	480	138K	56B
1402/02/13	400,010	392,500	401,000	395,230	0.21	389	104K	41B
1402/02/12	395,000	390,010	404,010	394,390	1.70	354	203K	80B
1402/02/11	386,010	382,500	391,480	387,810	(0.45)	457	126K	49B
1402/02/10	382,020	382,020	396,000	389,570	2.52	488	166K	65B
1402/02/09	373,000	373,000	388,000	379,990	3.12	380	334K	127B
1402/02/06	367,100	365,000	373,920	368,510	0.02	327	116K	43B
1402/02/05	369,900	360,110	372,080	368,440	1.89	288	82K	30B
1402/02/04	366,000	358,000	366,000	361,610	(0.86)	325	126K	45B
1402/01/30	365,000	360,020	374,630	364,760	0.48	284	87K	32B
1402/01/29	357,030	356,000	368,840	363,000	2.33	264	114K	41B
1402/01/28	351,000	350,000	362,730	354,750	0.79	245	122K	43B
1402/01/27	348,550	348,550	354,790	351,960	1.12	351	158K	56B
1402/01/26	340,000	335,180	351,000	348,060	3.47	476	213K	74B
1402/01/22	333,000	332,000	338,500	336,390	(1.48)	270	164K	55B
1402/01/21	342,010	332,000	350,990	341,440	(0.86)	487	175K	60B
1402/01/20	341,000	340,000	347,340	344,410	1.33	407	191K	66B
1402/01/19	329,990	329,990	345,010	339,880	4.40	410	170K	58B
1402/01/16	322,000	320,000	329,980	325,570	0.04	261	122K	40B
1402/01/15	324,900	320,000	329,990	325,440	1.63	295	108K	35B
1402/01/14	322,000	312,800	322,870	320,210	0.43	295	124K	40B
1402/01/09	316,980	315,500	322,000	318,850	1.03	309	95K	30B
1402/01/08	314,000	313,800	319,480	315,600	1.55	248	85K	27B
1402/01/07	306,000	304,000	316,000	310,780	(0.19)	232	158K	49B
1402/01/06	312,500	306,000	318,470	311,370	0.20	309	193K	60B
1402/01/05	307,980	304,510	319,010	310,740	1.53	343	147K	46B
1401/12/28	314,980	300,000	314,980	306,070	1.08	492	744K	228B
1401/12/27	286,600	286,600	314,340	302,790	5.96	748	806K	244B
1401/12/24	277,010	277,010	287,500	285,770	3.62	388	1M	354B
1401/12/23	275,200	274,000	280,000	275,790	0.38	218	94K	26B
1401/12/22	274,500	273,020	277,000	274,740	1.05	144	50K	14B
1401/12/21	274,010	262,100	274,010	271,890	(2.54)	184	74K	20B
1401/12/20	284,480	275,000	284,480	278,980	0.02	296	103K	29B
1401/12/16	271,800	271,800	281,880	278,930	1.96	252	105K	29B
1401/12/15	274,100	271,500	274,500	273,580	(1.27)	112	52K	14B
1401/12/14	274,100	274,100	280,990	277,110	0.49	185	50K	14B
1401/12/13	275,500	273,750	285,500	275,770	(1.0)	133	90K	25B
1401/12/10	278,030	275,000	282,330	278,560	(1.34)	275	181K	50B
1401/12/09	281,000	275,300	288,000	282,350	0.52	283	130K	37B
1401/12/08	286,240	272,520	290,000	280,880	(3.2)	469	208K	58B
1401/12/07	292,300	279,000	303,950	290,160	4.90	747	349K	101B
1401/12/06	268,000	261,010	281,070	276,600	8.25	571	377K	104B
1401/12/03	251,260	250,260	258,900	255,520	(0.81)	148	118K	30B
1401/12/02	250,110	250,110	262,700	257,610	3.65	413	373K	96B
1401/12/01	240,700	240,700	254,940	248,530	5.16	272	265K	66B
1401/11/30	235,000	233,600	237,180	236,330	1.08	74	27K	6B
1401/11/26	235,000	232,000	236,990	233,810	(1.09)	69	22K	5B
1401/11/25	236,500	235,200	237,500	236,380	(1.03)	53	14K	3B
1401/11/24	240,000	236,200	242,000	238,840	0.28	67	24K	6B
1401/11/23	236,120	236,120	241,590	238,170	(1.28)	52	22K	5B
1401/11/19	241,910	239,900	242,050	241,270	0.72	85	41K	10B
1401/11/18	238,000	237,000	241,800	239,550	2.23	105	248K	59B
1401/11/17	230,800	230,100	238,000	234,330	(0.61)	86	39K	9B
1401/11/16	239,010	233,000	239,010	235,760	(1.47)	71	24K	6B
1401/11/12	241,290	238,000	241,290	239,280	(0.42)	50	21K	5B
1401/11/11	238,580	237,100	244,230	240,300	2.64	129	127K	30B
1401/11/10	236,500	228,000	238,090	234,110	(0.91)	164	196K	46B
1401/11/09	244,820	230,200	244,820	236,270	(3.49)	210	136K	32B
1401/11/08	246,950	244,000	247,200	244,810	(0.89)	99	40K	10B
1401/11/05	250,200	244,590	250,790	247,020	(1.09)	125	81K	20B
1401/11/04	250,000	247,650	252,000	249,740	(0.96)	109	40K	10B
1401/11/03	255,020	249,570	256,500	252,150	0.63	108	129K	33B
1401/11/02	253,000	248,000	253,480	250,570	(0.17)	190	154K	39B
1401/11/01	257,000	245,080	258,000	250,990	(2.71)	189	80K	20B
1401/10/28	256,000	255,000	258,970	257,970	(0.09)	151	51K	13B
1401/10/27	259,010	253,530	261,990	258,190	(0.29)	308	114K	29B
1401/10/26	254,200	254,200	261,880	258,930	2.21	223	71K	18B
1401/10/24	249,000	247,000	256,000	253,340	0.11	224	356K	90B
1401/10/21	256,480	250,000	256,480	253,060	(1.73)	182	137K	35B
1401/10/20	260,000	254,800	261,960	257,520	2.69	307	737K	190B
1401/10/19	253,400	248,900	254,500	250,770	(0.37)	190	164K	41B
1401/10/18	248,600	248,480	253,170	251,690	2.86	279	434K	109B
1401/10/17	243,500	241,530	246,200	244,680	1.49	169	89K	22B
1401/10/14	241,500	239,020	243,200	241,090	(1.53)	143	108K	26B
1401/10/13	247,000	242,100	252,060	244,830	0.43	276	200K	49B
1401/10/12	240,000	240,000	244,800	243,790	3.88	286	177K	43B
1401/10/11	234,010	232,000	242,100	234,680	(2.82)	372	429K	101B
1401/10/10	245,000	235,000	248,990	241,490	(5.55)	532	928K	224B
1401/10/07	244,010	244,010	261,990	255,670	5.43	417	191K	49B
1401/10/05	243,950	240,000	244,000	242,510	0.41	167	83K	20B
1401/10/04	239,720	239,720	243,200	241,510	1.87	214	347K	84B
1401/10/03	232,000	232,000	239,300	237,070	2.71	290	713K	169B
1401/09/30	228,400	228,400	232,250	230,820	0.54	173	77K	18B
1401/09/29	231,000	228,800	232,200	229,580	(1.03)	147	63K	15B
1401/09/28	234,000	230,000	234,000	231,960	(0.27)	175	341K	79B
1401/09/27	230,200	230,200	234,000	232,580	2.52	165	403K	94B
1401/09/26	228,890	225,900	228,890	226,870	(0.41)	92	157K	36B
1401/09/23	229,000	225,960	230,900	227,800	1.84	198	86K	20B
1401/09/22	216,200	216,200	225,450	223,690	3.98	255	384K	86B
1401/09/21	211,400	211,400	216,400	215,130	2.24	164	389K	84B
1401/09/20	208,400	208,400	211,500	210,420	0.39	46	59K	12B
1401/09/19	211,700	208,160	211,700	209,600	(1.23)	75	47K	10B
1401/09/16	213,390	211,800	213,400	212,220	(0.25)	74	36K	8B
1401/09/15	212,850	212,060	213,380	212,750	(0.1)	39	37K	8B
1401/09/14	213,450	212,550	213,700	212,970	(0.35)	47	68K	15B
1401/09/13	213,240	213,200	214,230	213,710	(0.21)	42	35K	7B
1401/09/12	214,300	213,600	214,490	214,150	(0.22)	49	26K	6B
1401/09/09	215,000	214,040	215,050	214,630	0.15	68	30K	6B
1401/09/08	213,650	213,470	214,930	214,300	0.54	69	25K	5B
1401/09/07	213,400	212,400	213,640	213,140	0.26	53	15K	3B
1401/09/06	212,450	212,310	213,260	212,590	(0.04)	56	25K	5B
1401/09/05	213,920	212,000	214,200	212,670	(0.39)	76	29K	6B
1401/09/02	213,100	212,850	214,000	213,500	0.39	51	32K	7B
1401/09/01	212,800	212,250	213,490	212,660	(0.41)	50	67K	14B
1401/08/30	213,100	213,000	213,810	213,530	0.31	79	80K	17B
1401/08/29	211,480	211,480	214,480	212,880	2.26	110	98K	21B
1401/08/28	214,550	206,000	214,550	208,180	(2.8)	134	180K	38B
1401/08/25	213,510	212,900	215,910	214,170	1.17	144	54K	12B
1401/08/24	209,300	209,300	214,470	211,690	0.99	84	43K	9B
1401/08/23	212,560	207,300	212,560	209,610	(2.33)	119	35K	7B
1401/08/22	219,400	212,850	219,480	214,610	(1.65)	155	314K	67B
1401/08/21	220,000	214,210	220,980	218,220	1.90	137	27K	6B
1401/08/18	213,040	209,010	217,500	214,160	(1.36)	291	97K	21B
1401/08/17	216,100	210,010	221,800	217,120	2.93	298	105K	23B
1401/08/16	202,700	200,010	215,000	210,940	5.15	364	114K	24B
1401/08/15	201,970	197,330	201,970	200,600	1.70	130	33K	7B
1401/08/14	188,990	188,990	199,540	197,240	6.16	213	111K	22B
1401/08/11	185,050	185,030	188,300	185,800	(0.73)	75	13K	2B
1401/08/10	185,990	185,400	188,980	187,160	1.54	74	17K	3B
1401/08/09	181,030	181,030	185,650	184,320	1.91	68	16K	3B
1401/08/08	178,870	178,870	183,000	180,870	1.01	54	16K	3B
1401/08/07	184,250	177,500	184,250	179,060	(0.11)	47	15K	3B
1401/08/04	180,070	178,030	180,070	179,260	(2.01)	68	26K	5B
1401/08/03	186,590	182,030	186,590	182,930	(1.67)	73	11K	2B
1401/08/02	186,100	185,030	186,140	186,040	(1.22)	42	9K	2B
1401/08/01	192,340	187,340	192,340	188,330	(0.91)	64	69K	13B
1401/07/30	188,100	188,100	192,350	190,060	0.37	50	16K	3B
1401/07/27	192,960	189,060	192,960	189,360	(0.71)	45	5K	1B
1401/07/26	194,970	189,530	194,970	190,720	(0.02)	53	16K	3B
1401/07/25	194,970	189,810	194,970	190,750	0.22	30	26K	5B
1401/07/24	190,010	189,950	191,800	190,340	(0.25)	29	6K	1B
1401/07/23	190,110	190,040	192,970	190,810	(0.63)	38	7K	1B
1401/07/20	189,220	189,220	192,900	192,020	1.36	45	10K	2B
1401/07/19	189,000	188,560	192,860	189,450	1.13	30	7K	1B
1401/07/18	188,000	187,300	188,000	187,340	0.03	42	101K	19B
1401/07/17	188,020	187,030	190,700	187,280	(1.57)	32	6K	1B
1401/07/16	189,990	189,020	192,060	190,270	0.55	36	8K	2B
1401/07/12	189,530	187,550	190,000	189,220	(0.03)	36	9K	2B
1401/07/11	189,110	188,710	190,440	189,280	0.35	20	3K	522M
1401/07/10	190,000	187,920	194,990	188,620	(1.75)	65	28K	5B
1401/07/09	192,010	190,610	195,990	191,970	(2.32)	75	18K	3B
1401/07/06	192,000	192,000	197,420	196,530	1.68	69	9K	2B
1401/07/04	180,330	180,330	197,440	193,280	1.11	47	15K	3B
1401/07/02	192,540	190,350	193,990	191,150	(2.84)	97	48K	9B
1401/06/30	198,990	194,080	198,990	196,740	(0.6)	51	7K	1B
1401/06/29	199,630	197,000	199,630	197,930	(0.85)	24	7K	1B
1401/06/28	203,870	198,120	203,870	199,630	0.08	41	12K	2B
1401/06/27	202,220	199,210	202,220	199,480	(1.44)	57	14K	3B
1401/06/23	203,000	202,070	203,000	202,400	(0.65)	46	3K	573M
1401/06/22	203,000	201,200	204,450	203,720	0.46	166	12K	2B
1401/06/21	199,210	199,210	203,390	202,780	0.53	23	6K	1B
1401/06/20	199,530	199,530	203,610	201,720	0.09	54	23K	5B
1401/06/19	203,000	201,110	204,770	201,540	(2.14)	108	29K	6B
1401/06/16	208,470	203,950	208,470	205,940	(0.24)	46	13K	3B
1401/06/15	206,640	204,560	206,970	206,430	(0.58)	39	8K	2B
1401/06/14	208,000	207,020	208,990	207,640	(0.19)	59	18K	4B
1401/06/13	206,610	206,610	209,900	208,030	(0.96)	92	15K	3B
1401/06/12	213,400	208,320	213,400	210,050	(0.67)	69	16K	3B
1401/06/09	207,010	207,010	213,400	211,460	0.61	62	21K	4B
1401/06/08	209,780	207,520	214,250	210,180	0.58	55	9K	2B
1401/06/07	207,500	207,500	210,100	208,960	0.43	43	8K	2B
1401/06/06	208,030	207,510	209,540	208,060	(0.82)	57	13K	3B
1401/06/05	211,310	208,570	211,310	209,790	(0.19)	139	58K	12B
1401/06/02	208,160	208,160	213,380	210,180	0.99	79	37K	8B
1401/06/01	203,540	203,540	210,440	208,110	0.20	183	38K	8B
1401/05/31	208,790	205,130	210,930	207,690	0.01	78	10K	2B
1401/05/30	206,010	206,010	211,920	207,660	(0.64)	114	21K	4B
1401/05/29	209,170	208,400	209,240	209,000	(0.85)	62	7K	2B
1401/05/26	208,030	208,030	214,380	210,800	(1.54)	77	16K	3B
1401/05/25	217,460	210,260	217,460	214,100	(0.51)	116	29K	6B
1401/05/24	211,550	211,550	217,100	215,200	1.20	118	28K	6B
1401/05/23	212,610	210,600	214,470	212,640	(0.92)	151	73K	16B
1401/05/22	205,590	205,590	215,980	214,610	2.98	198	53K	11B
1401/05/19	209,310	206,560	209,850	208,400	0.04	66	13K	3B
1401/05/18	209,750	205,400	210,440	208,320	(0.42)	108	17K	4B
1401/05/15	206,500	204,040	209,990	209,200	2.34	107	13K	3B
1401/05/12	204,000	203,120	205,540	204,410	0.66	112	29K	6B
1401/05/11	203,350	202,000	204,310	203,070	(0.13)	55	25K	5B
1401/05/10	203,760	203,000	205,990	203,330	0.05	76	45K	9B
1401/05/09	207,000	201,330	207,000	203,230	(1.43)	108	31K	6B
1401/05/08	209,280	203,550	209,400	206,170	0.43	78	16K	3B
1401/05/05	207,480	203,790	207,480	205,280	0.83	125	37K	8B
1401/05/04	201,660	201,660	207,650	203,600	(0.22)	60	27K	5B
1401/05/03	204,910	203,060	204,950	204,050	(2.29)	85	30K	6B
1401/05/02	213,500	206,740	213,500	208,840	(1.47)	51	13K	3B
1401/05/01	212,000	210,600	212,600	211,950	1.37	135	39K	8B
1401/04/29	205,200	205,200	209,860	209,090	1.77	57	9K	2B
1401/04/28	204,000	204,000	207,000	205,460	(0.05)	121	33K	7B
1401/04/26	208,500	205,200	208,500	205,560	(1.35)	99	18K	4B
1401/04/25	214,470	207,600	214,470	208,380	(1.35)	117	27K	6B
1401/04/22	211,000	208,020	213,000	211,230	0.33	157	33K	7B
1401/04/21	214,730	207,080	214,730	210,530	0.66	94	16K	3B
1401/04/20	217,000	206,990	217,000	209,150	(1.22)	216	37K	8B
1401/04/18	213,570	211,230	215,000	211,730	(0.97)	125	24K	5B
1401/04/15	216,990	212,410	216,990	213,800	(1.1)	88	31K	7B
1401/04/14	217,730	215,050	217,740	216,170	(0.89)	74	14K	3B
1401/04/13	219,480	216,600	219,640	218,110	0.97	82	20K	4B
1401/04/12	218,370	214,010	218,370	216,010	0.94	81	20K	4B
1401/04/11	215,250	212,250	215,470	214,000	(1.1)	96	18K	4B
1401/04/08	218,000	214,500	218,000	216,380	(0.64)	109	33K	7B
1401/04/07	213,040	213,020	219,290	217,770	0.82	153	39K	9B
1401/04/06	211,510	211,510	217,680	216,000	0.93	134	38K	8B
1401/04/05	218,000	212,530	218,100	214,010	(1.83)	157	64K	14B
1401/04/04	220,450	215,920	228,450	218,000	(1.54)	272	90K	20B
1401/04/01	223,490	219,250	223,900	221,400	(0.59)	128	20K	4B
1401/03/31	223,400	222,200	224,400	222,710	(0.8)	121	43K	9B
1401/03/30	220,060	220,060	228,900	224,510	1.15	168	44K	10B
1401/03/29	218,760	218,760	223,960	221,960	0.89	123	22K	5B
1401/03/28	223,000	219,510	223,000	220,010	(1.28)	79	22K	5B
1401/03/25	227,110	221,000	228,970	222,860	(1.88)	236	106K	24B
1401/03/24	229,000	225,000	229,000	227,120	0.79	186	96K	22B
1401/03/23	219,610	219,610	226,700	225,340	4.05	307	79K	18B
1401/03/22	211,000	211,000	219,970	216,560	1.84	187	84K	18B
1401/03/21	212,040	212,000	214,500	212,650	(0.91)	125	72K	15B
1401/03/18	213,070	213,070	215,000	214,600	0.72	173	29K	6B
1401/03/17	212,650	212,650	215,410	213,070	(0.37)	168	48K	10B
1401/03/16	221,150	211,120	221,370	213,870	(2.2)	211	79K	17B
1401/03/11	226,790	216,830	226,790	218,670	(1.21)	156	36K	8B
1401/03/10	220,020	220,000	221,990	221,350	0.36	137	37K	8B
1401/03/09	220,000	218,300	222,000	220,550	1.31	168	57K	13B
1401/03/08	224,000	216,100	224,000	217,690	(2.03)	213	73K	16B
1401/03/07	225,170	220,760	228,680	222,200	(1.29)	211	100K	22B
1401/03/04	229,980	224,070	229,980	225,100	0.78	179	56K	13B
1401/03/03	229,950	221,550	229,950	223,350	(0.57)	201	63K	14B
1401/03/02	229,500	222,050	229,900	224,620	(2.03)	261	109K	25B
1401/03/01	226,520	226,520	230,510	229,270	0.94	135	49K	11B
1401/02/31	232,800	225,630	232,800	227,130	(1.41)	250	104K	24B
1401/02/28	233,230	228,550	234,760	230,380	(1.82)	252	47K	11B
1401/02/27	227,420	227,420	236,840	234,640	1.02	263	76K	18B
1401/02/26	230,040	230,040	236,990	232,260	1.98	348	150K	35B
1401/02/25	227,980	226,400	231,000	227,750	1.50	426	197K	45B
1401/02/24	218,060	218,060	228,000	224,380	3.54	313	83K	19B
1401/02/21	212,470	212,470	218,000	216,710	2.59	294	97K	21B
1401/02/20	210,660	209,000	212,460	211,230	(0.45)	156	36K	8B
1401/02/19	212,030	210,200	215,050	212,180	(0.66)	376	131K	28B
1401/02/18	211,510	211,510	215,000	213,590	0.07	190	54K	12B
1401/02/17	212,020	212,020	214,000	213,440	0.84	186	63K	13B
1401/02/12	210,160	210,160	212,600	211,670	0.72	127	28K	6B
1401/02/11	211,590	209,170	212,000	210,150	(0.16)	200	54K	11B
1401/02/10	209,100	208,800	211,730	210,490	(0.08)	150	46K	10B
1401/02/07	212,340	209,120	212,700	210,650	(0.73)	234	53K	11B
1401/02/06	211,990	211,290	213,490	212,200	0.77	272	64K	13B
1401/02/05	206,560	206,560	212,260	210,570	0.65	233	50K	11B
1401/02/04	212,670	208,430	212,670	209,220	(0.76)	230	57K	12B
1401/01/31	212,350	210,210	212,350	210,830	0.16	201	46K	10B
1401/01/30	206,410	206,200	212,480	210,500	0.35	285	77K	16B
1401/01/29	209,000	205,560	211,970	209,770	2.09	401	137K	29B
1401/01/28	204,160	201,480	208,000	205,470	1.21	270	73K	15B
1401/01/27	201,500	201,460	204,760	203,020	1.69	195	41K	8B
1401/01/24	193,600	193,510	203,030	199,650	1.18	209	52K	10B
1401/01/23	197,600	194,010	201,000	197,320	(3.55)	328	133K	26B
1401/01/22	204,760	201,110	205,990	204,590	0.78	174	41K	8B
1401/01/21	197,610	197,610	203,660	203,010	2.99	189	57K	11B
1401/01/20	193,550	193,500	201,990	197,120	(0.19)	261	82K	16B
1401/01/17	200,000	195,110	201,970	197,500	(0.47)	340	126K	25B
1401/01/16	194,550	194,000	201,150	198,430	0.86	303	137K	27B
1401/01/15	195,910	194,020	200,500	196,730	1.25	535	263K	52B
1401/01/14	188,380	188,380	196,900	194,310	3.25	401	97K	19B
1401/01/10	184,010	183,810	189,350	188,200	0.85	196	40K	8B
1401/01/09	189,490	185,010	190,490	186,620	(0.87)	246	74K	14B
1401/01/08	188,000	186,010	189,300	188,250	0.80	320	78K	15B
1401/01/07	188,000	184,200	188,200	186,760	0.52	254	83K	16B
1401/01/06	185,180	184,200	189,000	185,790	1.76	295	88K	16B
1400/12/28	178,880	178,880	186,170	182,570	3.34	257	64K	12B
1400/12/25	173,940	173,940	178,200	176,670	2.23	176	46K	8B
1400/12/24	174,250	172,000	174,250	172,820	(0.62)	115	38K	7B
1400/12/23	175,800	172,600	175,800	173,900	(0.94)	294	102K	18B
1400/12/22	176,990	174,590	177,800	175,550	(0.95)	215	124K	22B
1400/12/21	179,990	175,590	179,990	177,230	(2.83)	208	60K	11B
1400/12/18	177,510	177,510	183,410	182,390	1.82	332	85K	16B
1400/12/17	179,000	176,990	182,120	179,130	(1.54)	171	23K	4B
1400/12/16	180,000	178,240	183,330	181,930	2.33	350	96K	18B
1400/12/15	172,650	172,650	180,500	177,790	4.55	506	262K	47B
1400/12/14	168,980	168,980	172,390	170,050	1.69	249	64K	11B
1400/12/11	167,940	166,120	168,900	167,220	(0.32)	87	28K	5B
1400/12/09	167,970	167,000	168,390	167,760	0.32	120	18K	3B
1400/12/08	167,510	166,020	168,280	167,230	(0.17)	101	25K	4B
1400/12/07	169,000	166,110	169,500	167,510	(1.0)	106	15K	2B
1400/12/04	169,880	167,910	169,900	169,210	0.33	142	35K	6B
1400/12/03	166,410	166,410	170,000	168,660	0.30	184	39K	7B
1400/12/02	166,410	166,410	168,790	168,150	1.74	168	42K	7B
1400/12/01	166,920	164,000	166,940	165,270	(0.48)	141	34K	6B
1400/11/30	164,940	164,940	167,960	166,070	0.10	128	40K	7B
1400/11/27	168,800	165,120	168,800	165,910	(0.5)	78	23K	4B
1400/11/25	165,000	165,000	167,490	166,750	1.60	186	44K	7B
1400/11/24	163,260	162,530	166,390	164,130	(0.98)	208	53K	9B
1400/11/23	168,790	164,500	168,790	165,760	(0.75)	210	117K	19B
1400/11/20	166,120	165,050	169,600	167,020	(0.58)	276	88K	15B
1400/11/19	167,500	165,510	170,000	168,000	2.00	267	59K	10B
1400/11/18	163,040	163,000	168,850	164,700	(1.25)	215	56K	9B
1400/11/17	170,060	163,550	170,060	166,790	(3.45)	391	171K	28B
1400/11/16	176,400	170,500	176,400	172,750	(0.7)	252	100K	17B
1400/11/13	174,050	171,010	176,830	173,970	(1.58)	361	78K	14B
1400/11/12	179,890	174,000	180,000	176,770	(0.95)	510	133K	24B
1400/11/11	171,120	171,120	181,500	178,460	0.37	714	219K	39B
1400/11/10	181,100	173,600	184,500	177,810	1.11	639	167K	30B
1400/11/09	170,000	170,000	180,000	175,850	6.27	662	324K	57B
1400/11/06	165,480	160,760	169,490	165,480	5.02	393	110K	18B
1400/11/05	163,000	154,810	163,010	157,570	(4.06)	435	171K	27B
1400/11/04	167,120	163,000	172,000	164,240	(2.1)	364	173K	28B
1400/11/03	169,510	165,610	171,000	167,760	(2.24)	124	37K	6B
1400/11/02	175,000	169,570	176,470	171,600	0.92	161	35K	6B
1400/10/29	172,460	168,000	175,150	170,030	(0.02)	249	72K	12B
1400/10/28	174,730	168,300	174,730	170,070	(2.74)	161	34K	6B
1400/10/27	181,410	172,500	181,410	174,870	0.03	264	39K	7B
1400/10/26	174,000	173,220	177,980	174,820	(0.15)	220	36K	6B
1400/10/25	178,250	173,510	178,250	175,090	(0.96)	121	21K	4B
1400/10/22	175,420	175,420	178,610	176,790	(0.99)	106	16K	3B
1400/10/21	179,790	175,600	181,300	178,560	0.78	179	29K	5B
1400/10/20	178,810	175,010	179,690	177,180	(0.32)	209	38K	7B
1400/10/19	179,530	175,820	181,490	177,750	(2.83)	224	96K	17B
1400/10/18	181,080	180,210	185,480	182,920	0.50	253	60K	11B
1400/10/15	180,060	180,060	183,960	182,010	0.10	142	29K	5B
1400/10/14	184,000	181,100	184,010	181,830	(1.99)	244	48K	9B
1400/10/13	186,020	184,000	188,480	185,530	(0.96)	290	57K	11B
1400/10/12	187,460	185,810	189,250	187,320	0.48	298	67K	13B
1400/10/11	188,900	185,510	190,580	186,420	(2.89)	326	49K	9B
1400/10/08	191,520	190,610	193,700	191,960	(0.56)	211	63K	12B
1400/10/07	193,090	189,450	194,840	193,040	(0.52)	317	68K	13B
1400/10/06	190,200	190,200	196,200	194,050	2.56	324	85K	17B
1400/10/05	188,630	185,600	194,520	189,200	(1.98)	427	99K	19B
1400/10/04	194,940	188,820	195,480	193,030	1.19	501	132K	25B
1400/10/01	184,800	184,700	193,530	190,760	5.74	519	151K	29B
1400/09/30	176,000	175,100	183,000	180,410	2.70	285	68K	12B
1400/09/29	175,150	173,660	177,300	175,660	1.18	183	42K	7B
1400/09/28	176,050	172,500	177,360	173,610	(2.38)	237	80K	14B
1400/09/27	177,350	176,050	179,470	177,840	1.59	176	53K	9B
1400/09/24	176,450	173,500	177,480	175,050	0.03	119	28K	5B
1400/09/23	175,000	170,030	178,970	174,990	0.71	182	64K	11B
1400/09/22	177,100	172,000	179,500	173,750	(2.58)	184	54K	9B
1400/09/21	179,560	177,500	180,000	178,350	(1.66)	140	35K	6B
1400/09/20	182,570	180,500	184,740	181,360	(1.05)	166	56K	10B
1400/09/17	183,020	181,020	185,000	183,290	1.20	242	80K	15B
1400/09/16	184,970	180,500	184,970	181,110	(1.15)	159	34K	6B
1400/09/15	184,100	181,200	185,500	183,220	(0.31)	152	26K	5B
1400/09/14	184,920	181,110	185,480	183,790	1.50	210	38K	7B
1400/09/13	182,130	178,900	185,500	181,080	(1.02)	265	128K	23B
1400/09/10	186,990	182,020	186,990	182,950	(1.67)	181	37K	7B
1400/09/09	185,200	184,550	189,000	186,060	(0.31)	132	40K	7B
1400/09/08	189,480	185,510	190,000	186,630	(1.49)	268	75K	14B
1400/09/07	191,990	185,550	191,990	189,450	0.93	122	23K	4B
1400/09/06	191,380	185,520	191,380	187,710	(1.92)	253	69K	13B
1400/09/03	192,910	190,000	194,000	191,380	(1.45)	235	51K	10B
1400/09/02	195,700	192,710	196,210	194,200	(1.5)	215	50K	10B
1400/09/01	196,180	194,620	198,710	197,160	2.48	344	97K	19B
1400/08/30	190,000	189,500	195,430	192,380	0.50	338	99K	19B
1400/08/29	193,020	190,130	195,890	191,420	(2.51)	274	68K	13B
1400/08/26	196,000	194,250	198,360	196,350	0.76	249	54K	11B
1400/08/25	194,000	193,610	197,610	194,870	(0.39)	222	56K	11B
1400/08/24	200,570	194,000	200,570	195,640	(3.06)	218	57K	11B
1400/08/23	202,480	200,100	207,180	201,820	0.16	415	1M	230B
1400/08/22	202,230	199,010	206,250	201,490	(3.43)	386	93K	19B
1400/08/19	211,000	205,670	211,000	208,640	0.36	279	71K	15B
1400/08/18	202,060	202,060	210,000	207,890	1.28	344	87K	18B
1400/08/17	202,300	198,600	209,150	205,270	(0.11)	548	198K	41B
1400/08/16	209,980	199,500	212,000	205,500	(1.47)	537	129K	27B
1400/08/15	204,000	203,990	209,700	208,570	5.49	634	201K	42B
1400/08/12	192,000	192,000	200,990	197,720	2.03	379	78K	15B
1400/08/11	193,040	191,010	195,780	193,780	0.98	329	70K	14B
1400/08/10	191,300	189,020	194,990	191,900	4.01	404	137K	26B
1400/08/09	188,220	182,400	188,220	184,500	(2.98)	287	196K	36B
1400/08/08	196,960	189,300	196,960	190,170	(1.84)	301	153K	29B
1400/08/05	194,000	191,180	195,500	193,730	0.17	409	90K	17B
1400/08/04	192,020	191,510	196,500	193,400	0.38	217	61K	12B
1400/08/03	195,000	191,520	195,000	192,670	(1.05)	238	96K	18B
1400/08/01	199,350	193,010	199,350	194,720	(1.97)	270	143K	28B
1400/07/28	199,110	197,000	201,000	198,630	(1.98)	436	160K	32B
1400/07/27	202,200	200,550	204,740	202,650	0.76	416	174K	35B
1400/07/26	205,490	196,000	205,490	201,130	0.02	460	227K	46B
1400/07/25	208,920	198,690	208,920	201,090	(2.17)	369	102K	20B
1400/07/24	200,970	200,970	208,920	205,540	5.59	480	287K	59B
1400/07/21	197,100	192,530	200,960	194,660	(2.24)	295	170K	33B
1400/07/20	201,590	197,900	201,870	199,130	(3.17)	309	191K	38B
1400/07/19	207,510	203,000	209,500	205,640	0.24	301	91K	19B
1400/07/18	203,320	202,500	208,730	205,150	(1.78)	361	141K	29B
1400/07/17	216,710	205,750	216,900	208,870	(3.53)	505	264K	55B
1400/07/14	216,790	215,000	216,990	216,510	1.27	328	73K	16B
1400/07/12	212,830	208,910	215,000	213,800	1.15	356	80K	17B
1400/07/11	216,000	207,100	216,000	211,370	0.17	658	187K	39B
1400/07/10	202,950	202,950	215,000	211,010	5.38	808	363K	77B
1400/07/07	196,630	196,320	202,880	200,230	0.44	418	88K	18B
1400/07/06	196,070	195,790	202,390	199,350	0.81	369	82K	16B
1400/07/04	198,360	192,500	201,970	197,750	1.73	577	159K	31B
1400/07/03	193,250	189,280	198,130	194,390	4.00	568	166K	32B
1400/06/31	187,600	183,510	193,590	186,910	(1.1)	595	438K	82B
1400/06/30	192,560	186,010	192,570	188,990	(3.13)	454	456K	86B
1400/06/29	197,040	193,000	197,680	195,100	0.85	809	154K	30B
1400/06/28	195,550	191,100	199,990	193,460	(2.23)	571	388K	75B
1400/06/27	208,770	197,000	208,770	197,870	(3.24)	438	252K	50B
1400/06/24	207,120	203,000	209,660	204,500	(1.03)	515	180K	37B
1400/06/23	202,710	202,710	210,440	206,630	2.50	660	198K	41B
1400/06/22	204,210	200,000	211,260	201,600	(2.73)	676	305K	62B
1400/06/21	211,020	203,800	211,020	207,250	(4.2)	620	284K	59B
1400/06/20	220,800	212,150	221,520	216,340	(0.46)	521	125K	27B
1400/06/17	216,330	213,350	220,990	217,340	(1.57)	829	251K	54B
1400/06/16	226,000	216,100	226,000	220,800	(4.17)	882	235K	52B
1400/06/15	233,910	223,150	234,590	230,410	(1.12)	853	212K	49B
1400/06/14	233,500	223,050	235,600	233,020	0.06	779	358K	84B
1400/06/13	230,040	228,000	235,500	232,880	2.23	950	329K	77B
1400/06/10	222,710	222,710	230,000	227,790	2.82	993	570K	130B
1400/06/09	215,120	208,500	230,310	221,550	0.56	1,273	2M	355B
1400/06/08	230,000	215,550	230,640	220,310	(7.81)	1,481	1M	260B
1400/06/07	240,100	232,190	244,000	238,970	1.94	1,401	1M	353B
1400/06/06	230,000	229,110	238,210	234,430	3.77	1,080	764K	179B
1400/06/03	225,800	218,550	228,900	225,920	1.74	1,137	588K	133B
1400/06/02	216,150	216,150	225,720	222,060	2.74	689	393K	87B
1400/06/01	219,500	212,500	219,500	216,140	(0.2)	705	438K	95B
1400/05/31	213,150	213,150	219,290	216,570	2.21	744	309K	67B
1400/05/24	212,260	208,960	213,690	211,890	(0.18)	679	331K	70B
1400/05/23	215,000	208,000	217,900	212,270	(0.07)	1,097	466K	99B
1400/05/20	207,950	207,050	213,700	212,410	3.55	1,033	568K	121B
1400/05/19	205,000	202,300	207,500	205,120	1.65	577	410K	84B
1400/05/18	199,810	199,810	203,880	201,800	1.05	562	285K	57B
1400/05/17	198,000	196,000	200,990	199,700	2.01	1,108	597K	119B
1400/05/16	194,400	193,800	199,700	195,760	1.83	521	211K	41B
1400/05/13	188,900	188,900	197,000	192,240	2.80	674	563K	108B
1400/05/12	184,800	184,500	188,500	187,010	2.09	438	179K	34B
1400/05/11	183,000	179,980	183,990	183,190	0.96	277	134K	25B
1400/05/10	181,000	179,990	183,000	181,450	1.97	422	184K	33B
1400/05/09	175,930	174,540	179,900	177,940	1.11	494	234K	42B
1400/05/06	177,540	174,500	177,540	175,980	(0.46)	212	66K	12B
1400/05/05	177,150	175,100	177,150	176,800	(0.17)	183	91K	16B
1400/05/04	178,180	176,500	178,180	177,100	0.44	152	54K	10B
1400/04/28	178,210	175,990	178,210	176,320	(0.04)	519	114K	20B
1400/04/27	178,000	175,200	178,000	176,390	(0.27)	266	129K	23B
1400/04/26	176,550	176,100	178,230	176,860	1.15	257	76K	13B
1400/04/23	174,740	174,700	175,190	174,850	0.05	265	141K	25B
1400/04/22	175,100	171,500	176,300	174,770	0.14	475	198K	35B
1400/04/21	174,900	172,300	178,230	174,530	1.26	406	214K	37B
1400/04/20	171,210	170,990	174,100	172,360	1.18	596	347K	60B
1400/04/19	172,200	168,900	172,200	170,350	(0.7)	367	151K	26B
1400/04/16	172,890	169,990	172,900	171,550	0.88	582	186K	32B
1400/04/15	167,040	167,040	171,980	170,050	2.38	756	213K	36B
1400/04/14	163,010	163,010	166,490	166,090	2.58	437	186K	31B
1400/04/13	159,680	157,400	163,930	161,920	1.39	418	227K	37B
1400/04/12	161,640	155,110	164,990	159,700	0.0	508	208K	33B
1400/04/09	157,730	157,730	160,400	159,700	1.26	614	170K	27B
1400/04/08	154,900	154,850	158,500	157,710	2.20	401	172K	27B
1400/04/07	151,210	151,210	155,980	154,320	0.88	486	193K	30B
1400/04/06	152,100	150,610	154,700	152,980	0.68	659	273K	42B
1400/04/05	147,700	147,700	153,600	151,940	3.67	647	202K	31B
1400/04/02	142,320	142,320	149,000	146,560	2.61	451	163K	24B
1400/04/01	141,310	141,310	144,190	142,830	1.18	303	118K	17B
1400/03/31	140,000	139,210	142,490	141,160	(0.65)	186	70K	10B
1400/03/30	144,400	141,000	144,400	142,080	(0.29)	171	52K	7B
1400/03/29	140,480	140,480	143,780	142,500	1.98	247	123K	17B
1400/03/26	140,000	138,660	141,400	139,730	(0.54)	192	64K	9B
1400/03/25	140,400	139,680	142,390	140,490	(1.28)	184	54K	8B
1400/03/24	141,410	141,310	143,470	142,310	0.63	206	53K	7B
1400/03/23	142,000	140,480	142,870	141,420	(0.43)	127	26K	4B
1400/03/22	142,240	141,060	143,190	142,030	(0.25)	112	43K	6B
1400/03/19	141,750	141,010	144,330	142,380	(2.11)	243	59K	8B
1400/03/18	145,980	142,700	147,990	145,450	0.19	444	123K	18B
1400/03/17	146,490	143,700	146,880	145,170	0.42	289	92K	13B
1400/03/12	144,100	142,000	146,500	144,560	0.56	492	175K	25B
1400/03/11	143,240	141,680	145,380	143,750	0.24	141	31K	5B
1400/03/10	144,980	140,110	146,160	143,400	(2.26)	295	65K	9B
1400/03/09	148,000	143,380	151,050	146,710	2.65	750	272K	40B
1400/03/08	135,520	135,520	146,540	142,920	5.20	743	382K	55B
1400/03/05	134,920	134,910	137,900	135,860	(0.75)	202	26K	4B
1400/03/04	136,930	134,220	139,000	136,880	1.95	233	78K	11B
1400/03/03	134,990	132,000	136,500	134,260	(0.99)	282	59K	8B
1400/03/02	137,200	125,920	138,490	135,600	(3.07)	393	348K	47B
1400/03/01	142,000	138,700	142,000	139,890	(2.86)	201	35K	5B
1400/02/29	141,000	141,000	146,110	144,010	(0.43)	389	111K	16B
1400/02/28	143,000	143,000	145,940	144,630	0.36	201	53K	8B
1400/02/27	146,700	142,000	146,700	144,110	(1.53)	208	56K	8B
1400/02/26	145,090	143,820	147,300	146,350	0.32	198	90K	13B
1400/02/25	141,020	141,020	148,780	145,880	0.72	296	114K	17B
1400/02/22	144,010	141,800	148,680	144,840	(1.2)	509	770K	111B
1400/02/21	144,100	142,850	147,990	146,600	3.49	465	264K	39B
1400/02/20	137,130	137,130	144,320	141,650	1.99	340	73K	10B
1400/02/19	142,390	137,400	142,390	138,890	(2.46)	271	101K	14B
1400/02/18	146,940	141,500	146,940	142,400	(2.09)	206	47K	7B
1400/02/15	145,000	143,510	147,270	145,440	1.74	228	54K	8B
1400/02/13	142,900	142,010	143,980	142,950	(0.18)	137	26K	4B
1400/02/12	142,440	142,440	146,450	143,210	(2.84)	228	54K	8B
1400/02/11	151,550	145,580	151,550	147,400	(2.79)	270	62K	9B
1400/02/08	152,290	149,400	154,770	151,630	0.20	310	93K	14B
1400/02/07	147,010	147,010	154,500	151,330	3.38	574	216K	33B
1400/02/06	142,550	142,550	148,000	146,380	2.65	313	96K	14B
1400/02/05	147,950	141,000	147,950	142,600	(2.54)	297	260K	37B
1400/02/04	147,100	146,000	148,950	146,320	(1.32)	211	277K	41B
1400/02/01	150,500	147,500	150,500	148,270	(1.17)	235	74K	11B
1400/01/31	153,790	147,170	153,790	150,030	0.76	661	496K	74B
1400/01/30	145,400	145,390	150,800	148,900	2.87	456	204K	30B
1400/01/29	147,900	144,240	147,900	144,740	(2.66)	212	201K	29B
1400/01/28	151,000	147,010	151,000	148,700	(2.63)	352	151K	22B
1400/01/25	156,240	150,910	156,240	152,710	(2.85)	537	182K	28B
1400/01/24	155,000	155,000	161,000	157,190	4.17	930	794K	125B
1400/01/23	149,510	148,800	152,500	150,900	1.57	369	118K	18B
1400/01/22	145,240	145,240	151,430	148,570	(1.44)	415	140K	21B
1400/01/21	154,500	149,770	154,500	150,740	(3.38)	261	170K	26B
1400/01/18	157,600	155,140	157,600	156,010	(2.43)	156	65K	10B
1400/01/17	164,000	158,000	164,000	159,890	(1.13)	424	152K	24B
1400/01/16	157,740	157,150	164,810	161,710	1.28	445	216K	35B
1400/01/15	161,000	158,240	161,950	159,660	(3.14)	284	192K	31B
1400/01/14	166,950	160,850	167,470	164,830	(1.56)	325	137K	23B
1400/01/11	169,100	165,130	170,990	167,440	(1.63)	263	133K	22B
1400/01/10	169,030	168,340	172,490	170,210	(0.89)	297	95K	16B
1400/01/08	172,090	169,650	174,490	171,730	0.11	474	258K	44B
1400/01/07	170,000	167,030	173,960	171,540	(0.1)	418	128K	22B
1399/12/27	170,100	168,050	174,990	171,720	3.54	1,013	366K	63B
1399/12/26	158,000	157,610	170,300	165,850	5.73	977	407K	67B
1399/12/25	155,780	152,790	159,990	156,860	0.76	661	373K	58B
1399/12/24	156,050	152,300	157,990	155,670	0.87	740	380K	59B
1399/12/23	152,800	150,510	157,000	154,320	1.85	565	285K	44B
1399/12/20	151,230	150,060	153,300	151,520	(2.75)	352	181K	27B
1399/12/19	155,900	151,660	157,690	155,810	0.78	769	381K	59B
1399/12/18	151,520	151,520	155,850	154,610	2.53	714	498K	77B
1399/12/17	147,500	147,500	153,790	150,790	0.58	720	329K	50B
1399/12/16	149,260	148,510	151,960	149,920	(1.84)	503	206K	31B
1399/12/13	151,200	149,220	155,020	152,730	(0.79)	383	146K	22B
1399/12/12	153,010	152,000	158,800	153,950	2.91	737	288K	44B
1399/12/11	146,200	146,200	153,000	149,590	3.50	786	283K	42B
1399/12/10	145,990	142,890	148,890	144,530	(2.9)	625	238K	34B
1399/12/09	149,800	148,360	151,810	148,840	(3.69)	695	449K	67B
1399/12/06	160,000	149,910	160,000	154,540	0.31	940	552K	85B
1399/12/05	145,100	144,250	159,980	154,070	4.44	1,466	856K	132B
1399/12/04	149,000	145,050	149,990	147,520	(1.91)	444	251K	37B
1399/12/03	153,000	149,640	153,000	150,400	(3.51)	664	432K	65B
1399/12/02	158,000	153,650	160,000	155,870	(1.34)	651	359K	56B
1399/11/29	155,750	155,730	160,100	157,990	0.22	608	298K	47B
1399/11/28	161,500	156,640	161,500	157,650	(3.38)	839	280K	44B
1399/11/27	163,430	160,010	166,970	163,160	(0.83)	1,023	492K	80B
1399/11/26	168,050	162,720	171,000	164,520	(2.94)	1,769	1M	210B
1399/11/25	165,980	165,610	173,160	169,500	6.26	2,033	1M	219B
1399/11/21	155,000	152,000	162,150	159,520	1.32	1,546	969K	155B
1399/11/20	164,000	144,000	164,000	157,440	(1.42)	2,293	2M	246B
1399/11/19	150,500	150,500	160,000	159,700	9.79	1,276	2M	273B
1399/11/18	149,990	141,020	151,000	145,460	(4.62)	639	292K	43B
1399/11/15	154,520	147,100	161,300	152,510	(1.21)	954	560K	85B
1399/11/14	156,770	150,000	159,900	154,380	(2.57)	1,312	1M	174B
1399/11/13	158,030	153,050	165,000	158,460	(1.79)	1,143	617K	98B
1399/11/12	165,010	156,990	167,890	161,350	0.66	2,232	2M	287B
1399/11/11	153,000	153,000	162,990	160,300	8.18	1,501	1M	208B
1399/11/08	143,800	142,000	154,070	148,180	(1.07)	1,369	720K	107B
1399/11/07	159,960	143,030	159,990	149,790	(4.19)	1,760	1M	152B
1399/11/06	148,100	146,600	164,660	156,340	(0.68)	2,352	1M	226B
1399/11/05	169,200	146,160	177,770	157,410	(3.07)	4,312	3M	489B
1399/11/04	157,990	156,530	164,300	162,400	8.72	1,747	2M	246B
1399/11/01	142,800	140,000	150,260	149,370	9.35	1,428	2M	268B
1399/10/30	131,000	127,370	139,000	136,600	8.10	2,034	3M	386B
1399/10/29	132,000	122,300	132,000	126,370	(7.0)	668	451K	57B
1399/10/27	145,010	132,790	146,980	135,880	(7.9)	805	663K	90B
1399/10/24	147,000	142,110	152,900	147,540	(1.8)	727	479K	71B
1399/10/23	155,000	146,120	155,000	150,250	(4.52)	528	238K	36B
1399/10/22	162,450	153,900	162,470	157,360	(2.04)	500	289K	45B
1399/10/21	159,850	157,550	163,600	160,640	2.65	643	408K	65B
1399/10/20	159,310	152,520	161,000	156,490	(1.77)	422	345K	54B
1399/10/17	163,040	156,600	163,040	159,310	(2.68)	600	380K	61B
1399/10/16	167,500	162,230	168,850	163,700	(2.92)	531	240K	39B
1399/10/15	170,000	165,820	172,900	168,620	0.51	805	561K	95B
1399/10/14	164,970	162,060	173,000	167,760	1.15	705	435K	73B
1399/10/13	168,050	163,350	169,990	165,850	(3.09)	566	399K	66B
1399/10/10	172,340	168,530	175,810	171,130	(1.18)	532	329K	56B
1399/10/09	176,340	172,100	176,400	173,180	(2.69)	529	246K	43B
1399/10/08	178,300	174,000	180,480	177,970	1.01	748	371K	66B
1399/10/07	175,000	172,200	182,990	176,190	(1.11)	797	437K	77B
1399/10/06	181,550	176,000	182,550	178,170	(2.5)	765	301K	54B
1399/10/03	186,300	181,620	186,300	182,740	(0.49)	779	309K	57B
1399/10/02	182,400	180,740	184,990	183,640	0.45	864	472K	87B
1399/10/01	183,120	179,500	185,500	182,810	(0.24)	914	430K	79B
1399/09/30	189,200	180,000	189,410	183,250	(0.46)	993	381K	70B
1399/09/29	183,990	180,000	188,000	184,090	4.61	1,037	460K	85B
1399/09/26	169,500	169,500	181,170	175,970	3.50	1,320	693K	122B
1399/09/25	177,700	166,550	177,700	170,020	(8.12)	1,162	620K	105B
1399/09/24	190,000	180,000	192,900	185,050	(2.71)	912	450K	83B
1399/09/23	193,000	189,050	193,000	190,200	(1.69)	838	323K	62B
1399/09/22	192,500	190,900	194,990	193,460	0.87	1,027	590K	114B
1399/09/19	190,300	189,840	194,290	191,790	(0.12)	1,137	670K	128B
1399/09/18	191,500	188,000	195,000	192,020	(0.2)	681	305K	59B
1399/09/17	193,980	188,090	195,910	192,410	(0.22)	894	347K	67B
1399/09/16	190,110	189,800	195,900	192,830	3.47	1,312	528K	102B
1399/09/15	180,220	180,220	189,400	186,370	1.36	832	538K	100B
1399/09/12	185,520	180,220	187,900	183,870	(0.29)	979	369K	68B
1399/09/11	185,520	176,000	187,300	184,410	(0.63)	1,613	781K	144B
1399/09/10	184,800	182,400	187,800	185,580	4.31	1,234	843K	156B
1399/09/09	174,000	174,000	182,310	177,920	3.06	1,292	618K	110B
1399/09/08	168,510	168,010	175,000	172,640	0.98	1,010	564K	97B
1399/09/05	166,500	164,000	173,070	170,960	0.42	1,217	660K	113B
1399/09/04	175,200	165,000	175,610	170,250	(1.29)	1,336	773K	132B
1399/09/03	170,120	170,120	173,980	172,470	3.44	1,215	536K	92B
1399/09/02	164,500	158,010	173,400	166,740	(2.0)	1,522	684K	114B
1399/09/01	175,050	160,000	175,050	170,150	1.07	2,200	2M	265B
1399/08/28	162,950	162,160	172,500	168,350	5.79	1,627	1M	174B
1399/08/27	155,470	155,000	161,700	159,140	2.18	1,471	1M	168B
1399/08/26	147,000	147,000	158,000	155,740	0.15	1,018	541K	84B
1399/08/25	165,130	149,990	166,900	155,500	0.28	1,665	1M	183B
1399/08/24	150,000	150,000	157,270	155,060	8.45	1,070	789K	122B
1399/08/21	141,650	139,050	147,490	142,980	2.97	1,309	764K	109B
1399/08/20	139,290	137,960	142,920	138,860	3.21	989	807K	112B
1399/08/19	134,000	131,090	138,400	134,540	4.28	956	536K	72B
1399/08/18	133,300	126,700	133,300	129,020	(8.2)	822	433K	56B
1399/08/17	144,020	138,750	144,020	140,540	(8.83)	1,122	665K	93B
1399/08/14	151,000	150,100	156,500	154,160	6.65	801	399K	61B
1399/08/12	141,100	137,000	146,760	144,550	(0.87)	750	378K	55B
1399/08/11	150,000	142,000	151,000	145,820	(5.97)	927	693K	101B
1399/08/10	152,200	151,600	158,890	155,080	5.95	842	489K	76B
1399/08/07	147,000	140,460	153,660	146,370	(0.9)	972	783K	115B
1399/08/06	156,000	142,260	156,000	147,700	(1.87)	552	400K	59B
1399/08/05	144,600	144,600	155,000	150,510	(4.82)	637	326K	49B
1399/08/03	164,720	153,500	169,990	158,130	(6.49)	561	360K	57B
1399/07/30	176,000	164,000	178,000	169,110	3.41	632	349K	59B
1399/07/29	163,890	155,050	170,690	163,530	(3.57)	611	376K	62B
1399/07/28	175,000	165,120	175,000	169,590	(6.87)	596	333K	56B
1399/07/27	186,390	180,000	187,400	182,100	(3.68)	505	220K	40B
1399/07/23	193,100	187,050	193,150	189,050	(1.6)	424	157K	30B
1399/07/22	193,000	189,000	196,000	192,130	(0.51)	548	236K	45B
1399/07/21	195,070	189,030	197,900	193,120	(2.15)	785	235K	45B
1399/07/20	192,990	190,010	200,440	197,360	3.66	1,104	550K	109B
1399/07/19	191,940	188,000	192,970	190,390	(1.86)	782	341K	65B
1399/07/16	196,000	191,400	198,970	193,990	0.26	823	315K	61B
1399/07/15	193,000	190,000	195,990	193,490	2.42	956	419K	81B
1399/07/14	188,880	183,000	194,860	188,910	(1.19)	545	209K	40B
1399/07/13	202,400	182,050	202,400	191,190	(4.89)	809	481K	92B
1399/07/12	198,800	194,710	204,500	201,010	3.10	895	477K	96B
1399/07/09	198,120	188,640	200,890	194,960	0.78	720	319K	62B
1399/07/08	183,000	177,020	199,900	193,450	5.49	834	345K	67B
1399/07/07	187,000	180,100	188,000	183,390	(5.59)	628	304K	56B
1399/07/06	200,100	191,000	200,500	194,250	(8.19)	710	344K	67B
1399/07/05	212,500	206,000	218,500	211,570	0.37	660	485K	103B
1399/07/02	210,990	206,500	215,000	210,800	4.49	1,198	833K	176B
1399/07/01	206,000	192,010	207,000	201,740	5.34	1,023	523K	106B
1399/06/31	195,010	189,100	198,000	191,520	(5.79)	712	234K	45B
1399/06/30	205,000	199,040	210,030	203,290	(4.84)	1,021	394K	80B
1399/06/29	214,780	204,200	221,000	213,620	(2.05)	1,169	498K	106B
1399/06/26	222,210	212,000	227,990	218,100	2.61	1,632	921K	201B
1399/06/25	205,000	205,000	217,000	212,560	6.53	1,416	640K	136B
1399/06/24	188,000	188,000	204,000	199,540	3.13	1,235	660K	132B
1399/06/23	196,100	186,000	201,000	193,490	(1.31)	1,195	724K	140B
1399/06/22	196,970	191,050	197,320	196,060	9.29	1,446	862K	169B
1399/06/19	170,000	160,000	188,610	179,390	4.12	1,612	1M	189B
1399/06/18	180,600	169,530	180,600	172,290	(8.53)	783	557K	96B
1399/06/17	192,380	182,010	192,400	188,360	(6.57)	663	269K	51B
1399/06/16	205,890	194,000	212,000	201,610	0.96	1,064	450K	91B
1399/06/15	199,400	195,240	205,000	199,690	5.19	1,005	487K	97B
1399/06/12	195,240	185,030	195,240	189,830	(4.98)	537	316K	60B
1399/06/11	200,070	196,190	209,170	199,780	(7.5)	1,002	422K	84B
1399/06/10	230,000	205,000	230,000	215,990	(1.66)	1,255	538K	116B
1399/06/05	215,200	215,200	222,750	219,630	8.46	1,755	659K	145B
1399/06/04	192,480	192,480	208,000	202,500	4.34	1,442	706K	143B
1399/06/03	180,000	167,100	198,410	194,070	4.66	869	2M	325B
1399/06/02	195,510	179,500	196,890	185,430	(4.41)	682	264K	49B
1399/06/01	198,000	190,000	198,000	193,980	0.98	371	179K	35B
1399/05/29	194,500	190,400	194,660	192,100	(8.21)	588	278K	53B
1399/05/28	218,880	200,000	218,990	209,290	(0.84)	619	191K	40B
1399/05/27	200,020	200,020	215,300	211,070	6.72	685	189K	40B
1399/05/26	202,190	195,000	203,200	197,780	(5.15)	715	370K	73B
1399/05/25	216,000	206,000	216,000	208,520	(4.14)	577	467K	97B
1399/05/22	221,000	215,000	222,380	217,530	2.12	631	318K	69B
1399/05/21	220,000	208,000	220,400	213,020	(3.35)	812	428K	91B
1399/05/20	228,000	215,900	228,000	220,410	(2.4)	1,084	532K	117B
1399/05/19	223,610	223,610	228,500	225,830	2.76	998	332K	75B
1399/05/15	216,990	215,950	222,000	219,760	1.77	915	375K	82B
1399/05/14	216,970	215,230	216,970	215,940	0.40	920	342K	74B
1399/05/13	217,150	211,110	217,820	215,080	0.63	671	316K	68B
1399/05/12	212,000	211,990	215,980	213,730	3.14	1,136	560K	120B
1399/05/11	206,000	204,000	209,000	207,220	3.20	835	261K	54B
1399/05/08	202,000	198,020	207,790	200,800	(3.36)	1,056	488K	98B
1399/05/07	209,010	204,100	210,650	207,790	2.22	1,001	361K	75B
1399/05/06	201,350	200,000	208,000	203,270	(2.88)	1,106	428K	87B
1399/05/05	215,950	207,010	216,000	209,290	(2.47)	837	389K	81B
1399/05/04	214,190	210,300	217,800	214,580	3.09	1,321	475K	102B
1399/05/01	210,480	205,000	211,000	208,140	(2.01)	834	265K	55B
1399/04/31	212,000	210,050	217,800	212,400	(3.24)	1,329	541K	115B
1399/04/30	221,200	216,020	221,500	219,510	5.12	1,750	666K	146B
1399/04/29	200,000	200,000	214,000	208,820	6.72	1,450	401K	84B
1399/04/28	195,000	185,000	200,000	195,670	(4.73)	1,802	648K	127B
1399/04/25	205,000	202,970	212,000	205,390	(4.4)	1,718	552K	113B
1399/04/24	217,000	207,000	221,820	214,840	(0.83)	1,899	1M	235B
1399/04/23	216,800	212,650	220,000	216,630	(0.81)	1,705	686K	149B
1399/04/22	216,000	216,000	219,010	218,390	9.69	1,876	1M	290B
1399/04/21	188,300	188,100	213,000	199,100	(4.62)	1,966	1M	201B
1399/04/18	219,830	201,000	219,830	208,750	(3.86)	2,009	674K	141B
1399/04/17	221,000	211,000	221,000	217,130	0.65	2,333	1M	238B
1399/04/16	211,000	211,000	218,000	215,730	6.98	2,085	948K	204B
1399/04/15	196,500	188,000	207,000	201,660	2.43	1,868	981K	198B
1399/04/14	201,560	185,010	204,500	196,880	(1.66)	2,720	976K	192B
1399/04/11	200,000	197,000	201,890	200,200	5.75	2,048	897K	180B
1399/04/10	183,910	179,080	192,000	189,310	8.62	2,297	1M	196B
1399/04/09	178,050	168,510	178,050	174,290	(4.03)	1,601	984K	171B
1399/04/08	183,530	176,000	189,000	181,600	0.48	1,534	721K	131B
1399/04/07	178,870	178,870	182,870	180,740	5.75	1,064	359K	65B
1399/04/04	169,050	165,000	177,900	170,910	0.84	1,082	537K	92B
1399/04/03	166,970	166,000	172,980	169,490	7.59	1,965	913K	155B
1399/04/02	154,000	154,000	160,980	157,540	3.41	1,202	554K	87B
1399/04/01	153,000	149,000	155,000	152,350	1.20	1,454	996K	152B
1399/03/31	149,820	145,000	152,850	150,540	5.66	1,603	1M	162B
1399/03/27	142,000	139,010	144,000	142,470	1.98	1,761	1M	166B
1399/03/26	139,000	137,660	143,000	139,700	0.58	1,373	863K	121B
1399/03/25	145,160	135,500	145,160	138,890	(3.71)	1,961	1M	155B
1399/03/24	143,010	142,060	145,980	144,240	4.51	1,579	878K	127B
1399/03/21	135,989	135,238	139,500	138,012	3.16	1,651	941K	130B
1399/03/20	131,999	130,640	139,948	133,784	(1.38)	1,291	633K	85B
1399/03/19	140,000	130,000	142,700	135,661	(2.77)	2,251	1M	188B
1399/03/18	137,112	137,112	141,000	139,524	6.61	2,003	944K	132B
1399/03/17	129,897	125,716	133,200	130,879	6.67	1,703	826K	108B
1399/03/13	119,555	119,555	124,539	122,692	3.24	1,375	774K	95B
1399/03/12	113,711	113,711	121,900	118,836	2.34	1,095	694K	83B
1399/03/11	125,000	108,050	125,000	116,116	(4.4)	1,505	1M	154B
1399/03/10	117,000	115,202	124,330	121,463	10.85	1,229	648K	79B
1399/03/07	100,000	100,000	114,795	109,577	6.64	1,071	626K	69B
1399/03/06	108,032	98,600	108,990	102,753	(4.89)	830	529K	54B
1399/03/03	109,001	105,556	111,000	108,032	(5.51)	930	598K	65B
1399/02/31	111,000	107,500	120,998	114,329	(7.02)	1,272	583K	67B
1399/02/30	128,900	116,546	128,900	122,959	2.42	1,368	555K	68B
1399/02/29	118,000	115,001	122,999	120,049	9.44	1,248	965K	116B
1399/02/28	109,000	105,000	116,530	109,694	(3.85)	1,256	936K	103B
1399/02/27	118,010	109,005	121,000	114,090	(6.63)	1,210	960K	110B
1399/02/24	117,800	112,500	128,139	122,195	0.89	1,580	1M	137B
1399/02/23	129,100	115,000	129,100	121,122	(8.8)	2,142	1M	168B
1399/02/22	138,999	129,587	138,999	132,805	(2.4)	2,112	1M	152B
1399/02/21	135,500	130,009	138,800	136,066	4.99	2,276	1M	190B
1399/02/20	127,600	124,020	133,000	129,594	8.04	1,723	917K	119B
1399/02/17	119,699	113,333	124,918	119,948	(3.98)	2,056	1M	154B
1399/02/16	132,000	119,053	135,380	124,920	(4.52)	2,892	2M	226B
1399/02/15	140,000	120,000	140,000	130,834	(2.99)	3,375	2M	260B
1399/02/14	134,100	133,600	138,200	134,862	5.13	4,381	4M	476B
1399/02/13	123,933	123,933	131,000	128,279	6.81	3,765	2M	315B
1399/02/10	120,011	118,640	123,869	120,095	1.22	3,063	3M	362B
1399/02/09	116,700	116,700	126,600	118,645	1.19	4,602	5M	553B
1399/02/08	111,432	110,150	125,500	117,246	8.62	2,018	983K	115B
1399/02/07	110,880	104,450	113,000	107,937	2.98	1,804	1M	144B
1399/02/06	100,472	100,472	150,000	104,815	5.42	2,479	2M	247B
1399/02/03	97,240	97,125	103,853	99,430	3.24	529	289K	29B
1399/02/02	94,477	92,700	97,327	96,310	5.34	230	130K	12B
1399/02/01	88,878	87,800	94,999	91,432	1.25	203	175K	16B
1399/01/31	88,145	88,145	90,519	90,304	4.62	181	79K	7B
1399/01/30	84,657	84,651	87,738	86,313	2.93	184	109K	9B
1399/01/27	82,000	80,062	84,737	83,854	5.19	49	11K	963M
1399/01/26	81,000	77,531	82,352	79,717	(2.45)	72	14K	1B
1399/01/25	81,762	81,000	81,787	81,723	2.28	88	46K	4B
1399/01/24	78,705	77,609	81,850	79,898	2.95	69	18K	1B
1399/01/23	76,930	76,500	78,987	77,606	1.96	71	21K	2B
1399/01/20	74,321	74,321	76,600	76,114	2.41	43	13K	1B
1399/01/19	70,703	70,703	74,999	74,321	0.43	80	11K	849M
1399/01/18	74,195	70,800	74,300	74,001	(0.16)	68	12K	865M
1399/01/17	73,464	71,508	74,646	74,117	4.15	77	33K	2B
1399/01/16	71,490	68,200	71,491	71,166	5.63	68	10K	687M
1399/01/11	69,500	66,766	69,500	67,370	(0.32)	28	5K	367M
1399/01/10	68,287	67,000	68,287	67,583	0.22	80	16K	1B
1399/01/09	67,543	65,250	67,543	67,433	4.84	39	10K	693M
1399/01/06	62,530	62,530	65,503	64,322	3.32	30	4K	244M
1399/01/05	64,000	61,522	64,000	62,256	(1.56)	49	2K	147M
1398/12/28	63,251	61,000	63,251	63,240	0.28	45	16K	1B
1398/12/27	63,251	62,100	63,251	63,062	(0.48)	14	4K	281M
1398/12/26	63,659	61,600	63,659	63,363	2.62	23	9K	545M
1398/12/25	61,775	60,050	64,000	61,748	(0.47)	25	3K	155M
1398/12/24	64,862	61,775	64,862	62,042	(4.04)	35	9K	529M
1398/12/21	63,200	61,443	66,372	64,655	1.97	48	59K	4B
1398/12/20	65,500	63,200	65,500	63,409	(7.02)	47	10K	659M
1398/12/19	69,175	65,885	69,175	68,198	(1.98)	48	4K	266M
1398/12/17	70,111	66,772	70,111	69,579	1.57	71	30K	2B
1398/12/14	68,500	68,441	68,510	68,505	4.22	53	18K	1B
1398/12/13	65,000	63,361	68,441	65,728	3.42	58	11K	698M
1398/12/12	64,278	63,210	64,279	63,553	0.74	40	14K	881M
1398/12/11	63,088	63,000	63,088	63,088	0.17	30	19K	1B
1398/12/10	64,438	61,369	64,438	62,982	(2.49)	29	2K	150M
1398/12/07	64,588	64,200	64,588	64,587	1.95	35	18K	1B
1398/12/06	62,574	62,574	64,448	63,350	2.49	39	31K	2B
1398/12/05	59,311	59,123	62,503	61,811	4.22	38	12K	753M
1398/12/04	59,245	59,111	59,500	59,311	3.94	27	12K	732M
1398/12/03	56,634	56,634	59,245	57,061	(0.15)	13	5K	265M
1398/11/30	57,000	56,501	59,250	57,145	(1.55)	40	8K	473M
1398/11/29	58,500	56,300	59,430	58,045	0.37	34	6K	332M
1398/11/28	58,000	57,312	58,500	57,833	0.54	23	3K	165M
1398/11/27	57,883	57,003	58,000	57,521	(1.16)	23	2K	124M
1398/11/26	58,685	55,891	58,685	58,196	3.18	12	7K	383M
1398/11/23	56,647	55,200	56,739	56,401	0.58	22	3K	180M
1398/11/21	57,136	54,500	57,136	56,074	(1.79)	30	12K	678M
1398/11/20	56,399	56,399	57,439	57,094	0.46	34	12K	659M
1398/11/19	56,518	56,000	57,765	56,834	2.06	56	22K	1B
1398/11/16	55,000	55,000	56,435	55,685	4.57	20	6K	325M
1398/11/15	52,594	52,345	54,700	53,249	0.80	19	4K	234M
1398/11/14	53,900	52,250	53,900	52,829	1.86	3	285	15M
1398/11/13	53,303	51,222	53,303	51,862	(3.26)	16	4K	201M
1398/11/12	53,800	52,000	54,200	53,612	3.70	38	22K	1B
1398/11/08	51,290	51,287	52,500	51,698	0.96	16	3K	133M
1398/11/07	52,400	49,639	52,400	51,205	(0.2)	10	659	34M
1398/11/06	52,020	50,506	52,020	51,309	(0.38)	15	5K	244M
1398/11/05	51,500	50,800	52,000	51,504	(0.62)	16	9K	447M
1398/11/02	52,120	51,503	52,120	51,824	0.44	7	1K	68M
1398/11/01	50,005	50,005	51,908	51,598	(1.33)	13	4K	188M
1398/10/30	52,555	51,050	52,555	52,291	0.12	13	6K	306M
1398/10/29	52,000	52,000	52,392	52,226	1.57	2	165	9M
1398/10/28	50,295	50,006	52,376	51,420	5.43	14	2K	92M
1398/10/25	50,296	47,910	50,296	48,774	(0.2)	20	6K	293M
1398/10/24	49,697	47,973	50,987	48,872	(0.11)	10	8K	397M
1398/10/23	48,925	48,923	48,925	48,924	6.81	7	368	18M
1398/10/22	45,378	45,378	47,491	45,804	2.98	10	8K	389M
1398/10/21	44,061	44,061	44,559	44,478	(1.07)	7	1K	55M
1398/10/18	45,900	44,953	45,900	44,960	(1.98)	12	34K	2B
1398/10/17	46,311	44,550	46,748	45,870	3.03	12	668	31M
1398/10/14	46,034	44,300	46,034	44,519	(4.79)	4	598	27M
1398/10/11	46,603	46,603	47,906	46,758	0.33	4	185	9M
1398/10/10	91,923	45,789	48,078	46,603	1.39	12	1K	62M
1398/10/09	45,000	45,000	47,349	45,962	2.14	7	4K	196M
1398/10/08	45,000	45,000	45,000	45,000	0.0	1	30	1M
1398/10/07	45,000	45,000	45,000	45,000	0.67	7	849	38M
1398/10/04	44,700	44,700	44,700	44,700	0.72	2	500	22M
1398/10/03	44,105	43,300	45,000	44,379	1.02	7	2K	90M
1398/10/01	44,105	43,600	44,105	43,933	0.37	3	138	6M
1398/09/27	43,770	43,770	43,770	43,770	(0.21)	1	240	11M
1398/09/26	43,845	43,845	44,040	43,861	0.20	2	326	14M
1398/09/25	41,757	41,757	43,845	43,775	2.50	4	7K	313M
1398/09/24	44,211	41,678	44,211	42,708	(2.74)	8	625	27M
1398/09/23	43,718	43,200	44,000	43,912	1.10	8	2K	73M
1398/09/20	43,046	42,000	43,768	43,434	3.29	11	498	22M
1398/09/19	41,662	41,649	43,577	42,051	2.15	6	427	18M
1398/09/18	41,167	41,167	41,169	41,167	1.10	2	830	34M
1398/09/17	40,501	40,320	41,500	40,719	1.68	7	975	40M
1398/09/16	40,099	39,997	40,120	40,048	1.32	6	2K	80M
1398/09/11	39,526	39,526	39,526	39,526	0.93	1	765	30M
1398/09/10	39,096	39,096	39,500	39,160	1.25	8	2K	62M
1398/09/09	38,677	38,677	38,677	38,677	(1.46)	2	70	3M
1398/09/06	40,000	38,452	40,000	39,249	(0.38)	5	879	35M
1398/09/05	39,400	39,400	39,400	39,400	3.64	2	300	12M
1398/09/04	38,018	38,018	38,018	38,018	(2.23)	1	137	5M
1398/09/03	39,494	37,900	39,494	38,887	0.18	6	654	25M
1398/09/02	39,499	38,000	39,500	38,816	(1.73)	5	285	11M
1398/08/29	39,500	39,500	39,500	39,500	3.95	2	30	1M
1398/08/27	38,000	38,000	38,000	38,000	0.98	2	131	5M
1398/08/26	37,632	37,632	37,632	37,632	(1.34)	1	73	3M
1398/08/25	38,144	38,144	38,144	38,144	(2.19)	1	517	20M
1398/08/22	39,000	39,000	39,000	39,000	(0.49)	1	30	1M
1398/08/21	38,101	38,101	39,985	39,191	0.23	4	884	35M
1398/08/20	39,100	39,100	39,100	39,100	3.76	2	112	4M
1398/08/19	37,678	37,678	37,685	37,684	(0.6)	2	450	17M
1398/08/18	37,910	37,910	37,910	37,910	0.67	1	26	986K
1398/08/13	37,657	37,657	37,657	37,657	(5.72)	1	228	9M
1398/08/12	40,211	38,600	40,462	39,940	(1.44)	5	206	8M
1398/08/11	38,631	38,631	40,561	40,525	4.85	7	1K	55M
1398/08/08	38,572	38,572	39,599	38,650	(3.09)	3	829	32M
1398/08/06	39,875	39,875	39,884	39,883	0.41	3	300	12M
1398/08/04	39,676	39,676	39,763	39,719	3.07	7	451	18M
1398/08/01	38,537	38,537	38,537	38,537	(4.79)	1	1K	39M
1398/07/30	40,830	40,000	40,830	40,474	1.90	2	7K	283M
1398/07/29	37,974	37,974	40,122	39,719	4.98	2	304	12M
1398/07/28	40,400	37,418	40,400	37,836	(6.67)	25	7K	262M
1398/07/24	38,684	38,684	40,723	40,542	4.68	5	281	11M
1398/07/23	40,384	38,220	40,384	38,730	(7.0)	5	3K	105M
1398/07/22	41,718	41,622	41,934	41,644	(2.01)	7	2K	97M
1398/07/21	42,500	42,500	42,500	42,500	2.04	6	605	26M
1398/07/20	41,700	41,600	41,700	41,652	3.80	3	3K	104M
1398/07/16	40,290	40,095	40,290	40,127	(4.94)	5	14K	553M
1398/07/15	42,400	42,000	42,400	42,212	5.21	6	1K	52M
1398/07/14	40,077	40,077	41,950	40,123	(3.97)	2	4K	165M
1398/07/10	41,488	41,488	41,790	41,783	0.71	3	1K	50M
1398/07/09	41,484	41,484	42,352	41,488	4.69	3	5K	200M
1398/07/08	39,602	39,602	40,000	39,628	(0.89)	3	381	15M
1398/07/07	40,000	39,601	41,500	39,983	1.11	6	3K	134M
1398/07/06	39,325	39,325	41,291	39,545	1.40	6	2K	94M
1398/07/03	39,000	39,000	39,000	39,000	0.0	4	1K	40M
1398/07/02	39,000	39,000	39,000	39,000	(0.26)	2	1K	44M
1398/07/01	39,100	39,100	39,100	39,100	1.56	1	100	4M
1398/06/31	38,498	38,490	38,498	38,498	(0.46)	13	27K	1B
1398/06/30	38,675	38,675	38,675	38,675	(2.89)	10	5K	202M
1398/06/26	39,832	39,000	39,832	39,825	0.09	2	5K	201M
1398/06/25	39,592	39,592	39,887	39,788	4.43	5	2K	71M
1398/06/24	38,100	38,100	38,100	38,100	1.20	1	30	1M
1398/06/23	37,651	37,650	37,651	37,650	1.21	5	3K	110M
1398/06/20	37,200	37,200	37,200	37,200	(4.57)	1	73	3M
1398/06/17	38,980	38,980	38,980	38,980	1.30	13	4K	164M
1398/06/16	38,481	38,481	38,481	38,481	1.18	4	5K	188M
1398/06/13	38,034	38,034	38,034	38,034	1.08	3	286	11M
1398/06/12	37,350	37,350	37,632	37,627	(0.75)	2	2K	59M
1398/06/11	38,080	37,900	38,080	37,913	0.03	3	630	24M
1398/06/10	37,625	37,625	37,944	37,900	1.90	4	2K	58M
1398/06/09	37,192	37,192	37,192	37,192	1.21	4	289	11M
1398/06/06	36,000	36,000	37,124	36,746	2.07	5	1K	54M
1398/06/05	36,000	36,000	36,000	36,000	2.20	2	477	17M
1398/06/04	34,587	34,587	36,000	35,224	2.10	6	2K	61M
1398/06/03	34,500	34,500	34,500	34,500	1.36	2	79	3M
1398/06/02	34,050	34,034	34,050	34,038	0.40	2	421	14M
1398/05/27	33,550	33,550	34,508	33,904	(0.48)	4	3K	92M
1398/05/23	34,069	34,069	34,069	34,069	0.59	2	2K	58M
1398/05/20	33,870	33,870	33,870	33,870	0.0	2	687	23M
1398/05/19	33,870	33,870	33,870	33,870	0.09	1	2K	68M
1398/05/16	33,840	33,840	33,840	33,840	2.24	1	32	1M
1398/05/15	33,100	33,100	33,100	33,100	(0.13)	2	379	13M
1398/05/09	33,691	32,400	33,691	33,144	3.43	7	873	29M
1398/05/08	32,010	32,010	32,046	32,044	0.39	2	963	31M
1398/05/06	31,919	31,919	31,919	31,919	(3.27)	1	391	12M
1398/05/02	32,999	32,999	32,999	32,999	4.13	1	40	1M
1398/05/01	31,675	31,675	31,700	31,690	0.13	2	1K	38M
1398/04/31	31,500	31,500	31,699	31,650	1.92	2	123	4M
1398/04/30	31,054	31,054	31,054	31,054	0.30	1	46	1M
1398/04/29	30,961	30,960	30,961	30,961	0.98	2	492	15M
1398/04/26	30,659	30,659	30,730	30,661	(0.37)	2	460	14M
1398/04/25	31,309	30,775	31,309	30,776	(3.38)	2	601	18M
1398/04/24	31,852	31,852	31,852	31,852	(0.01)	1	3K	96M
1398/04/23	31,854	31,844	31,885	31,854	(0.46)	9	55K	2B
1398/04/19	32,000	32,000	32,000	32,000	(1.31)	2	2K	80M
1398/04/17	32,425	32,425	32,425	32,425	3.53	2	296	10M
1398/04/15	31,184	31,184	32,164	31,318	0.23	8	4K	125M
1398/04/12	31,200	31,200	32,650	31,245	(4.06)	2	1K	32M
1398/04/11	31,080	31,080	32,599	32,566	0.82	2	3K	104M
1398/04/10	32,400	32,300	32,400	32,301	(2.29)	6	3K	86M
1398/04/09	33,059	33,059	33,059	33,059	0.21	2	335	11M
1398/04/05	33,003	32,983	33,068	32,990	2.57	4	1K	38M
1398/04/04	30,890	30,890	32,715	32,162	2.17	4	1K	47M
1398/04/03	31,480	31,480	31,480	31,480	0.0	2	460	14M
1398/04/02	31,480	31,480	31,480	31,480	(0.16)	1	50	2M
1398/03/29	31,450	31,450	31,568	31,532	2.63	21	42K	1B
1398/03/28	30,611	30,600	31,000	30,724	(0.33)	6	1K	34M
1398/03/27	30,377	30,377	31,967	30,827	(0.56)	3	181	6M
1398/03/26	31,000	31,000	31,000	31,000	(1.41)	2	437	14M
1398/03/22	31,534	30,070	31,534	31,443	1.64	8	22K	684M
1398/03/21	30,790	30,790	30,980	30,937	(0.85)	2	146	5M
1398/03/20	31,279	30,911	31,279	31,203	5.87	4	1K	40M
1398/03/19	29,441	29,441	29,524	29,474	1.26	2	165	5M
1398/03/13	29,106	29,106	29,106	29,106	0.93	1	290	8M
1398/03/12	28,818	28,818	28,839	28,837	0.46	2	900	26M
1398/03/08	28,730	28,693	28,730	28,705	0.28	3	20K	585M
1398/03/07	28,625	28,625	28,625	28,625	2.67	1	75	2M
1398/03/05	27,881	27,881	27,881	27,881	(1.13)	1	93	3M
1398/03/04	28,200	28,200	28,200	28,200	0.98	1	93	3M
1398/03/01	27,720	27,695	28,900	27,925	1.69	3	196	5M
1398/02/30	27,460	27,460	27,460	27,460	0.04	1	100	3M
1398/02/29	27,449	27,449	27,449	27,449	0.08	1	37	1M
1398/02/28	27,457	27,389	27,457	27,426	0.35	2	334	9M
1398/02/25	27,329	27,329	27,329	27,329	(2.74)	1	500	14M
1398/02/24	28,100	28,100	28,100	28,100	1.08	1	450	13M
1398/02/22	27,800	27,800	27,800	27,800	(0.71)	2	100	3M
1398/02/18	28,000	28,000	28,000	28,000	3.97	5	1K	37M
1398/02/17	27,100	26,869	27,100	26,932	(5.45)	4	9K	240M
1398/02/16	28,421	28,421	29,800	28,484	(6.83)	3	885	25M
1398/02/15	30,300	30,300	30,654	30,571	2.07	7	2K	65M
1398/02/14	29,945	29,940	30,412	29,950	0.21	8	67K	2B
1398/02/11	29,000	29,000	29,947	29,887	3.31	6	5K	150M
1398/02/10	29,076	27,780	29,090	28,930	4.57	4	4K	111M
1398/02/09	27,380	27,380	27,778	27,667	4.28	2	416	12M
1398/02/07	26,342	26,111	27,417	26,531	(3.21)	3	8K	215M
1398/02/03	27,430	27,334	27,430	27,410	2.14	3	923	25M
1398/02/02	26,500	26,431	27,210	26,835	3.20	6	864	23M
1398/01/31	25,968	25,968	27,375	26,004	2.54	2	4K	101M
1398/01/28	26,800	25,244	26,800	25,359	(5.5)	3	1K	37M
1398/01/26	26,858	26,799	26,858	26,836	6.92	3	159	4M
1398/01/25	25,100	25,100	25,100	25,100	(3.87)	4	810	20M
1398/01/24	26,112	26,097	26,112	26,110	5.71	3	690	18M
1398/01/21	24,700	24,700	24,700	24,700	0.0	2	814	20M
1398/01/20	24,700	24,700	24,700	24,700	(1.62)	1	4K	101M
1398/01/19	25,168	24,700	25,168	25,106	(0.41)	2	680	17M
1398/01/18	25,210	25,210	25,210	25,210	5.81	1	128	3M
1398/01/11	24,298	23,794	24,298	23,825	(1.83)	3	5K	110M
1398/01/10	24,270	24,270	24,270	24,270	5.11	1	150	4M
1398/01/06	23,088	23,088	23,089	23,089	(3.39)	2	10K	225M
1398/01/05	23,900	23,900	23,900	23,900	0.0	1	46	1M
1397/12/28	23,900	23,900	23,900	23,900	5.27	2	261	6M
1397/12/22	21,749	21,749	22,760	22,704	6.59	3	10K	230M
1397/12/20	21,301	21,301	21,301	21,301	1.85	1	2K	43M
1397/12/19	20,915	20,915	20,915	20,915	0.70	1	1K	27M
1397/12/18	20,769	20,769	20,769	20,769	(4.27)	2	89	2M
1397/12/15	21,696	21,696	21,696	21,696	4.62	1	4K	81M
1397/12/14	20,737	20,737	20,737	20,737	(0.51)	1	2K	31M
1397/12/13	20,843	20,843	20,843	20,843	(1.31)	1	300	6M
1397/12/05	21,120	21,120	21,120	21,120	(1.49)	1	100	2M
1397/12/04	21,440	21,440	21,440	21,440	2.58	2	10K	214M
1397/11/30	20,900	20,900	20,900	20,900	0.0	1	32	669K
1397/11/29	20,900	20,900	20,900	20,900	(1.81)	2	368	8M
1397/11/27	21,285	21,285	21,285	21,285	4.20	1	200	4M
1397/11/21	20,428	20,428	20,428	20,428	(4.58)	1	1K	30M
1397/11/17	21,408	21,408	21,408	21,408	(1.14)	1	1K	29M
1397/11/10	21,655	21,655	21,655	21,655	(0.05)	1	50	1M
1397/11/08	21,665	21,665	21,665	21,665	(1.61)	1	100	2M
1397/11/06	21,500	21,500	22,032	22,019	(0.24)	6	20K	451M
1397/11/02	22,071	22,071	22,071	22,071	(1.45)	1	70	2M
1397/10/30	22,396	22,396	22,396	22,396	(0.8)	1	50	1M
1397/10/29	22,576	22,576	22,576	22,576	0.64	1	50	1M
1397/10/26	22,432	22,432	22,432	22,432	0.47	1	50	1M
1397/10/25	21,945	21,945	22,461	22,328	1.75	3	487	11M
1397/10/24	21,945	21,945	21,945	21,945	0.0	1	50	1M
1397/10/23	21,945	21,945	21,945	21,945	(1.85)	1	50	1M
1397/10/22	22,358	22,358	22,358	22,358	3.00	1	50	1M
1397/10/18	21,940	21,385	22,454	21,706	2.79	5	2K	35M
1397/10/17	21,117	21,117	21,117	21,117	0.50	1	500	11M
1397/10/16	21,940	20,923	21,940	21,011	(3.78)	3	2K	46M
1397/10/15	21,836	21,836	21,836	21,836	3.20	1	70	2M
1397/10/11	21,101	21,039	21,940	21,158	0.27	4	43K	910M
1397/10/10	21,101	21,101	21,101	21,101	0.19	1	50K	1B
1397/10/09	21,062	21,062	21,062	21,062	3.16	1	50K	1B
1397/10/04	20,416	20,416	20,480	20,417	(0.44)	2	51K	1B
1397/10/03	20,508	20,435	20,508	20,508	0.42	2	50K	1B
1397/10/02	20,420	20,420	21,447	20,422	1.68	2	50K	1B
1397/10/01	20,085	20,085	20,085	20,085	0.38	1	50K	1B
1397/09/28	20,499	20,007	20,499	20,008	(2.4)	6	50K	1B
1397/09/27	20,499	20,499	20,499	20,499	(1.36)	1	50K	1B
1397/09/26	20,782	20,782	20,782	20,782	(0.09)	1	50K	1B
1397/09/25	20,801	20,801	20,801	20,801	(2.26)	1	50K	1B
1397/09/24	21,283	21,283	21,283	21,283	(0.01)	1	50K	1B
1397/09/21	21,287	21,282	21,287	21,286	(0.5)	2	65K	1B
1397/09/20	21,392	21,392	21,392	21,392	(0.63)	1	50K	1B
1397/09/19	21,591	21,526	21,591	21,527	0.11	2	50K	1B
1397/09/18	21,507	21,415	21,507	21,503	0.51	3	54K	1B
1397/09/17	21,393	21,393	21,393	21,393	(0.17)	1	50K	1B
1397/09/14	21,430	21,430	21,500	21,430	1.16	2	50K	1B
1397/09/13	21,185	21,185	21,185	21,185	(0.98)	1	50K	1B
1397/09/12	21,395	21,395	21,395	21,395	2.55	1	50K	1B
1397/09/11	20,862	20,862	21,084	20,862	1.43	3	50K	1B
1397/09/10	20,870	20,437	20,900	20,567	(3.0)	4	51K	1B
1397/09/07	21,250	21,204	21,250	21,204	(2.4)	2	50K	1B
1397/09/06	21,726	21,726	21,726	21,726	1.44	2	51K	1B
1397/09/05	21,417	21,408	21,417	21,417	(4.88)	2	50K	1B
1397/09/03	22,515	22,515	22,515	22,515	(0.21)	1	50K	1B
1397/08/30	22,562	22,562	22,562	22,562	0.24	1	50K	1B
1397/08/29	22,509	22,493	22,509	22,509	0.72	3	50K	1B
1397/08/28	22,347	22,347	22,347	22,347	(1.14)	5	50K	1B
1397/08/27	22,604	22,604	22,604	22,604	(1.09)	1	50K	1B
1397/08/26	22,854	22,854	22,854	22,854	(2.34)	3	4K	99M
1397/08/23	23,402	23,401	23,402	23,401	(1.19)	2	50K	1B
1397/08/22	23,686	23,557	23,686	23,684	0.81	2	51K	1B
1397/08/21	23,494	23,494	23,500	23,494	(0.14)	2	50K	1B
1397/08/20	23,527	23,410	23,527	23,527	(1.47)	2	50K	1B
1397/08/19	23,878	23,878	23,878	23,878	(0.6)	1	50K	1B
1397/08/15	24,022	24,022	24,022	24,022	(6.35)	1	50K	1B
1397/08/14	25,000	25,000	25,700	25,652	8.29	2	1K	30M
1397/08/13	23,701	23,474	24,645	23,688	(0.21)	5	50K	1B
1397/08/12	24,000	23,703	24,000	23,738	(0.37)	7	80K	2B
1397/08/09	23,913	23,814	24,600	23,825	1.13	9	58K	1B
1397/08/07	23,559	23,559	23,800	23,559	0.56	4	50K	1B
1397/08/06	23,470	23,293	24,000	23,428	1.04	4	70K	2B
1397/08/05	23,294	23,070	23,300	23,186	(3.31)	8	101K	2B
1397/08/02	24,102	23,980	24,102	23,980	(1.38)	2	50K	1B
1397/08/01	25,597	24,313	25,597	24,315	(1.3)	3	50K	1B
1397/07/30	24,563	24,514	25,597	24,635	0.80	9	59K	1B
1397/07/29	24,435	24,435	25,312	24,440	2.25	3	50K	1B
1397/07/28	23,890	23,890	26,315	23,902	1.42	4	51K	1B
1397/07/25	23,447	23,447	25,062	23,568	0.98	4	54K	1B
1397/07/23	23,324	23,324	24,483	23,339	0.67	3	51K	1B
1397/07/21	23,226	22,389	23,226	23,184	(0.86)	4	53K	1B
1397/07/18	23,386	23,386	23,386	23,386	(2.57)	2	50K	1B
1397/07/17	24,002	24,002	24,002	24,002	7.31	2	5K	115M
1397/07/16	22,461	22,365	22,769	22,366	(1.39)	3	50K	1B
1397/07/15	22,630	22,533	23,314	22,682	(8.78)	5	58K	1B
1397/07/14	25,282	23,961	25,352	24,865	5.39	6	4K	103M
1397/07/11	23,698	23,577	24,000	23,593	(4.03)	5	56K	1B
1397/07/09	24,583	24,583	24,583	24,583	(1.77)	1	82	2M
1397/07/07	24,841	24,841	25,137	25,027	9.00	9	8K	202M
1397/07/04	22,875	22,875	24,275	22,960	(0.12)	5	54K	1B
1397/07/03	22,000	21,701	23,591	22,988	1.51	8	3K	79M
1397/07/02	22,772	22,603	22,772	22,647	6.81	9	12K	269M
1397/07/01	21,204	21,204	21,204	21,204	2.66	1	50K	1B
1397/06/31	20,654	20,654	20,689	20,654	1.52	2	51K	1B
1397/06/27	20,500	20,339	20,500	20,345	(1.4)	4	51K	1B
1397/06/26	20,633	20,633	21,335	20,634	1.93	2	50K	1B
1397/06/25	20,232	20,232	21,000	20,243	(1.07)	3	51K	1B
1397/06/24	20,424	20,424	21,596	20,462	0.67	3	52K	1B
1397/06/21	20,002	20,002	21,078	20,325	6.18	3	1K	23M
1397/06/20	19,142	19,142	19,142	19,142	5.31	1	50K	957M
1397/06/18	18,177	18,177	18,177	18,177	0.98	1	50K	909M
1397/06/17	18,733	17,973	18,733	18,000	1.49	2	52K	933M
1397/06/14	17,781	17,735	17,781	17,735	2.84	3	53K	940M
1397/06/13	17,379	17,243	17,379	17,245	(0.77)	2	50K	862M
1397/06/12	17,379	17,379	17,379	17,379	(1.89)	1	50K	869M
1397/06/11	17,714	17,714	17,714	17,714	(0.77)	1	50K	886M
1397/06/10	17,984	17,631	17,984	17,852	(2.87)	2	80K	1B
1397/06/07	17,731	17,731	18,380	18,380	2.99	13	530K	10B
1397/06/06	17,870	17,837	17,870	17,846	(1.28)	4	70K	1B
1397/06/05	18,078	18,078	18,078	18,078	3.23	1	50K	904M
1397/06/04	17,513	17,513	17,513	17,513	(0.78)	1	50K	876M
1397/06/03	17,652	17,651	17,652	17,651	0.51	2	50K	883M
1397/05/30	17,562	17,562	17,562	17,562	0.30	1	50K	878M
1397/05/29	17,510	17,510	17,510	17,510	4.38	1	50K	876M
1397/05/27	16,776	16,776	16,776	16,776	0.27	1	50K	839M
1397/05/24	16,731	16,731	16,731	16,731	(0.56)	1	50K	837M
1397/05/23	16,778	16,778	16,913	16,826	1.40	3	80K	1B
1397/05/22	16,594	16,594	16,594	16,594	(0.29)	1	50K	830M
1397/05/21	16,644	16,640	16,645	16,642	(1.3)	6	100K	2B
1397/05/20	16,861	16,861	16,861	16,861	(0.74)	1	50K	843M
1397/05/17	17,061	16,914	17,061	16,986	(0.46)	3	60K	1B
1397/05/16	17,128	17,000	17,128	17,065	(1.77)	3	100K	2B
1397/05/15	17,316	17,316	17,500	17,373	4.92	9	160K	3B
1397/05/14	16,557	16,557	17,270	16,558	4.51	2	50K	829M
1397/05/13	15,844	15,844	15,844	15,844	(0.5)	1	50K	792M
1397/05/10	15,923	15,923	15,923	15,923	0.82	3	50K	799M
1397/05/09	15,606	15,606	16,384	15,794	4.71	2	66K	1B
1397/05/08	14,940	14,940	15,793	15,084	0.96	2	60K	907M
1397/05/06	14,940	14,940	14,940	14,940	0.57	1	67	1M
1397/05/03	14,855	14,855	14,855	14,855	4.86	1	335	5M
1397/05/02	14,170	14,167	14,170	14,167	(0.02)	2	50K	708M
1397/05/01	14,170	14,170	14,170	14,170	(0.18)	1	50K	708M
1397/04/31	14,193	14,193	14,201	14,196	1.16	4	94K	1B
1397/04/30	14,031	14,031	14,126	14,033	(0.43)	3	51K	716M
1397/04/27	14,105	14,050	14,105	14,094	(0.08)	6	65K	918M
1397/04/26	14,105	14,099	14,105	14,105	(0.86)	2	50K	706M
1397/04/25	14,228	14,228	14,230	14,228	(0.66)	2	52K	737M
1397/04/24	14,322	14,322	14,322	14,322	(1.27)	1	50K	716M
1397/04/23	14,549	14,506	14,549	14,506	(0.3)	3	50K	727M
1397/04/20	14,478	14,442	14,600	14,549	(0.22)	3	120K	2B
1397/04/19	14,581	14,581	14,581	14,581	0.0	1	50K	729M
1397/04/17	14,581	14,581	14,581	14,581	(0.49)	1	50K	729M
1397/04/16	14,653	14,653	14,653	14,653	(1.09)	1	50K	733M
1397/04/13	14,815	14,815	14,815	14,815	3.05	1	50K	741M
1397/04/12	14,376	14,376	14,376	14,376	0.0	1	50K	719M
1397/04/11	14,363	14,363	14,377	14,376	(1.66)	2	55K	790M
1397/04/10	14,498	14,498	14,648	14,618	0.26	10	250K	4B
1397/04/09	14,551	14,551	14,800	14,580	(1.77)	4	61K	886M
1397/04/06	14,853	14,831	14,853	14,842	(3.68)	3	100K	1B
1397/04/05	15,797	15,200	15,797	15,409	(2.44)	4	3K	42M
1397/04/04	15,787	15,787	15,797	15,794	5.29	6	20K	311M
1397/04/03	15,400	15,000	15,000	15,000	3.97	4	8K	117M
1397/04/02	14,427	14,427	14,427	14,427	4.99	1	50K	721M
1397/03/30	13,690	13,690	15,020	13,741	0.37	4	54K	747M
1397/03/29	13,815	13,577	14,267	13,690	(0.9)	7	56K	767M
1397/03/28	13,828	13,394	14,037	13,815	1.69	24	895K	12B
1397/03/27	13,000	13,000	13,785	13,586	5.11	5	200K	3B
1397/03/23	12,655	12,655	13,436	12,926	4.45	3	150K	2B
1397/03/22	12,380	12,370	12,380	12,375	0.01	2	100K	1B
1397/03/21	12,374	12,374	12,374	12,374	0.14	2	100K	1B
1397/03/20	12,364	12,350	12,364	12,357	(0.14)	2	100K	1B
1397/03/19	12,372	12,372	12,377	12,374	0.10	2	100K	1B
1397/03/13	12,362	12,362	12,362	12,362	1.07	2	100K	1B
1397/03/12	12,232	12,230	12,232	12,231	(0.02)	2	100K	1B
1397/03/09	12,232	12,232	12,234	12,233	(0.01)	4	100K	1B
1397/03/08	12,222	12,222	12,240	12,234	(0.13)	3	150K	2B
1397/03/07	12,252	12,248	12,252	12,250	(0.21)	2	100K	1B
1397/03/06	12,276	12,276	12,276	12,276	1.07	2	100K	1B
1397/03/05	12,138	12,138	12,155	12,146	(0.35)	2	100K	1B
1397/03/02	12,392	12,180	12,392	12,189	(1.65)	3	100K	1B
1397/03/01	12,393	12,393	12,393	12,393	0.0	2	100K	1B
1397/02/31	12,394	12,393	12,394	12,393	0.21	3	100K	1B
1397/02/30	12,366	12,366	12,368	12,367	(0.3)	2	100K	1B
1397/02/29	12,404	12,404	12,404	12,404	(0.06)	1	50K	620M
1397/02/26	12,412	12,412	12,412	12,412	(0.15)	2	50K	621M
1397/02/25	12,459	12,418	12,459	12,431	(0.5)	7	350K	4B
1397/02/23	12,493	12,493	12,493	12,493	1.64	2	50K	625M
1397/02/22	12,291	12,291	12,291	12,291	0.44	1	50K	615M
1397/02/19	12,237	12,237	12,237	12,237	(0.28)	1	50K	612M
1397/02/18	12,333	12,271	12,333	12,271	0.30	2	50K	614M
1397/02/17	12,234	12,234	12,234	12,234	0.34	1	50K	612M
1397/02/16	12,193	12,193	12,193	12,193	(0.28)	1	50K	610M
1397/02/15	12,227	12,227	12,227	12,227	(0.16)	1	50K	611M
1397/02/11	12,246	12,246	12,246	12,246	0.10	1	50K	612M
1397/02/09	12,278	12,234	12,278	12,234	(3.81)	2	50K	612M
1397/02/08	13,095	12,717	13,095	12,718	1.73	2	50K	637M
1397/02/05	12,502	12,502	12,502	12,502	0.44	1	50K	625M
1397/02/04	12,447	12,447	12,447	12,447	(1.04)	1	50K	622M
1397/02/03	12,578	12,578	12,578	12,578	(1.02)	1	50K	629M
1397/02/02	12,708	12,708	12,708	12,708	(0.02)	1	50K	635M
1397/02/01	13,213	12,709	13,213	12,710	(0.8)	2	50K	637M
1397/01/29	12,812	12,812	12,812	12,812	0.04	1	50K	641M
1397/01/28	12,807	12,807	12,807	12,807	(0.27)	1	50K	640M
1397/01/27	13,000	12,841	13,000	12,842	(0.25)	2	50K	642M
1397/01/26	12,874	12,874	12,874	12,874	(1.7)	2	50K	644M
1397/01/20	13,097	13,097	13,097	13,097	1.25	1	50K	655M
1397/01/19	12,935	12,935	12,935	12,935	(0.4)	1	50K	647M
1397/01/18	12,987	12,987	12,987	12,987	(0.87)	1	50K	649M
1397/01/15	13,265	13,100	13,265	13,101	(0.25)	2	50K	655M
1397/01/14	13,134	13,134	13,134	13,134	0.57	1	50K	657M
1397/01/07	13,060	13,060	13,060	13,060	(0.32)	1	50K	653M
1397/01/06	13,102	13,102	13,102	13,102	0.45	1	50K	655M
1396/12/28	13,043	13,043	13,043	13,043	0.38	1	50K	652M
1396/12/27	12,993	12,993	12,993	12,993	0.15	1	50K	650M
1396/12/26	13,300	12,971	13,300	12,973	(1.36)	2	50K	649M
1396/12/23	13,152	13,152	13,152	13,152	(0.1)	1	50K	658M
1396/12/22	13,165	13,165	13,165	13,165	0.12	1	50K	658M
1396/12/21	13,149	13,149	13,149	13,149	0.03	1	50K	657M
1396/12/19	13,145	13,145	13,145	13,145	(0.48)	1	80	1M
1396/12/16	13,300	13,208	13,300	13,209	0.03	2	50K	660M
1396/12/15	13,205	13,205	13,205	13,205	(0.68)	1	50K	660M
1396/12/14	13,305	13,295	13,305	13,295	0.02	3	50K	665M
1396/12/13	13,292	13,292	13,292	13,292	0.08	1	50K	665M
1396/12/12	13,281	13,281	13,281	13,281	(4.01)	1	80	1M
1396/12/07	13,836	13,836	13,836	13,836	(0.52)	1	92	1M
1396/12/06	13,908	13,908	13,908	13,908	(0.42)	2	2K	29M
1396/11/16	13,942	13,942	13,970	13,967	(1.02)	4	2K	28M
1396/11/09	14,111	14,111	14,111	14,111	1.16	1	80	1M
1396/11/07	13,800	13,800	14,148	13,949	(1.14)	2	175	2M
1396/11/04	14,110	14,110	14,110	14,110	0.28	1	415	6M
1396/11/01	14,059	14,048	14,073	14,070	(0.23)	3	4K	61M
1396/10/30	14,103	14,103	14,103	14,103	0.18	1	200	3M
1396/10/27	14,077	14,077	14,122	14,078	0.64	4	14K	201M
1396/10/26	13,989	13,989	13,989	13,989	0.05	1	1K	14M
1396/10/25	13,982	13,982	14,012	13,982	1.35	2	15K	211M
1396/10/11	13,796	13,796	13,796	13,796	4.25	1	181	2M
1396/09/28	13,233	13,233	13,233	13,233	(0.38)	1	637	8M
1396/09/21	13,284	13,284	13,284	13,284	1.94	1	10K	133M
1396/09/08	13,031	13,031	13,031	13,031	(0.11)	1	110	1M
1396/09/04	13,046	13,046	13,046	13,046	4.17	1	114	1M
1396/08/24	12,524	12,524	12,524	12,524	0.35	1	110	1M
1396/08/15	12,480	12,480	12,480	12,480	4.03	1	120	1M
1396/06/28	11,996	11,996	11,996	11,996	4.31	1	193	2M
1396/06/20	11,500	11,500	11,500	11,500	0.76	2	40K	460M
1396/06/08	11,413	11,413	11,413	11,413	(2.08)	1	5K	57M
1396/06/04	11,655	11,655	11,655	11,655	4.30	1	5K	58M
1396/05/28	11,175	11,175	11,175	11,175	0.40	1	1K	16M
1396/03/21	11,130	11,130	11,130	11,130	2.13	1	624	7M
1396/03/08	10,898	10,898	10,898	10,898	(0.57)	2	30	327K
1396/02/31	10,961	10,961	10,961	10,961	(2.24)	1	10	110K
1396/02/12	11,212	11,212	11,212	11,212	5.29	1	188	2M
1396/01/07	10,649	10,649	10,649	10,649	(2.21)	1	10	106K
1395/12/10	10,910	10,880	10,910	10,890	(0.09)	2	621	7M
1395/10/29	10,900	10,900	10,900	10,900	(1.87)	1	10K	109M
1395/10/27	11,108	11,108	11,108	11,108	(1.26)	1	10K	111M
1395/08/18	11,250	11,250	11,250	11,250	(0.01)	1	43K	484M
1395/08/16	11,400	11,100	11,400	11,251	3.22	2	191	2M
1395/06/17	10,900	10,900	10,900	10,900	(4.39)	1	980	11M
1395/05/17	11,400	11,400	11,400	11,400	4.59	1	5K	57M
1395/05/10	10,900	10,900	10,900	10,900	1.87	1	1K	16M
1395/04/26	10,700	10,700	10,700	10,700	(2.73)	1	270	3M
1395/04/19	11,000	11,000	11,000	11,000	2.80	1	637	7M
1395/04/15	10,700	10,700	10,700	10,700	(0.06)	1	91	974K
1395/04/14	11,000	10,700	11,000	10,706	(1.81)	3	20K	215M
1395/03/18	10,903	10,903	10,903	10,903	(4.71)	1	4K	38M
1395/03/05	11,442	11,442	11,442	11,442	2.13	1	10K	114M
1395/03/03	11,203	11,203	11,203	11,203	1.39	1	180	2M
1395/02/27	11,036	11,016	11,050	11,049	0.22	6	410K	5B
1395/02/26	11,025	11,025	11,025	11,025	(0.77)	2	200K	2B
1395/02/25	11,110	11,110	11,110	11,110	0.54	2	200K	2B
1395/02/22	11,050	11,050	11,050	11,050	(2.39)	2	200K	2B
1395/02/14	11,500	11,320	11,500	11,320	(2.41)	4	188K	2B
1395/02/08	11,600	11,600	11,600	11,600	1.05	1	10	116K
1395/01/29	11,479	11,479	11,479	11,479	(3.7)	1	10	115K
1395/01/25	11,920	11,920	11,920	11,920	(0.67)	1	10	119K
1395/01/18	12,000	12,000	12,000	12,000	1.51	1	10	120K
1395/01/17	12,000	11,822	12,000	11,822	(0.82)	2	10K	123M
1395/01/15	11,920	11,920	11,920	11,920	(0.62)	1	10	119K
1395/01/09	11,994	11,994	11,994	11,994	(0.2)	2	110	1M
1395/01/08	12,018	12,018	12,018	12,018	2.72	1	10	120K
1394/12/19	11,700	11,700	11,700	11,700	1.21	2	4K	47M
1394/12/17	11,560	11,560	11,560	11,560	0.17	1	13K	150M
1394/12/15	11,540	11,540	11,540	11,540	(1.7)	1	26K	300M
1394/12/04	11,730	11,730	11,740	11,740	0.16	2	18K	216M
1394/12/03	11,721	11,721	11,721	11,721	2.25	1	15K	176M
1394/12/02	11,463	11,463	11,463	11,463	1.96	1	10	115K
1394/12/01	11,750	11,221	11,750	11,243	(3.72)	3	640	7M
1394/11/28	11,678	11,678	11,678	11,678	0.97	1	10	117K
1394/11/27	11,566	11,566	11,566	11,566	(0.22)	1	10	116K
1394/11/26	11,592	11,592	11,592	11,592	1.68	1	10	116K
1394/11/20	11,400	11,400	11,400	11,400	0.0	1	100	1M
1394/11/19	11,400	11,400	11,400	11,400	0.57	1	10	114K
1394/11/14	11,335	11,335	11,335	11,335	2.64	2	450	5M
1394/11/12	11,043	11,043	11,043	11,043	5.03	1	10K	114M
1394/11/07	10,514	10,514	10,514	10,514	0.29	1	10K	105M
1394/11/04	10,000	10,000	10,484	10,484	4.84	2	10K	105M
1394/11/03	10,000	10,000	10,000	10,000	(0.99)	1	10	100K
1394/10/29	10,100	10,100	10,100	10,100	0.47	1	10	101K
1394/10/28	10,053	10,053	10,053	10,053	(1.25)	1	10	101K
1394/10/27	9,810	9,810	10,194	10,180	3.77	2	280	3M
1394/10/26	9,810	9,810	9,810	9,810	0.20	1	200	2M
1394/10/23	9,790	9,790	9,790	9,790	2.51	1	10	98K
1394/10/20	9,550	9,550	9,550	9,550	0.21	1	10	96K
1394/10/16	9,530	9,530	9,530	9,530	0.95	1	10	95K
1394/10/15	9,440	9,440	9,440	9,440	0.43	1	10	94K
1394/10/14	9,400	9,400	9,400	9,400	0.86	1	10	94K
1394/10/12	9,320	9,320	9,320	9,320	(0.78)	1	10	93K
1394/10/09	9,393	9,393	9,393	9,393	0.68	1	10	94K
1394/10/06	9,330	9,330	9,330	9,330	0.32	1	10	93K
1394/10/05	9,300	9,300	9,300	9,300	0.11	1	10	93K
1394/10/02	9,290	9,290	9,290	9,290	0.25	1	10	93K
1394/10/01	9,267	9,267	9,267	9,267	(3.44)	1	10	93K
1394/09/14	9,597	9,597	9,597	9,597	0.53	1	150	1M
1394/09/09	9,546	9,546	9,546	9,546	1.20	1	10	95K
1394/09/07	9,614	9,433	9,614	9,433	(0.34)	11	117K	1B
1394/09/04	9,465	9,465	9,465	9,465	(0.55)	4	71K	672M
1394/09/02	9,517	9,517	9,517	9,517	0.0	1	10	95K
1394/09/01	9,517	9,517	9,517	9,517	0.23	1	10	95K
1394/08/30	9,495	9,495	9,495	9,495	(0.12)	1	10	95K
1394/08/27	9,506	9,506	9,506	9,506	(0.47)	1	10	95K
1394/08/26	9,551	9,551	9,551	9,551	1.48	1	10	96K
1394/08/25	9,412	9,412	9,541	9,412	(1.38)	27	600K	6B
1394/08/24	9,544	9,544	9,544	9,544	(0.52)	1	10	95K
1394/08/23	9,594	9,594	9,594	9,594	0.17	1	10	96K
1394/08/20	9,578	9,578	9,578	9,578	0.35	1	10	96K
1394/08/19	9,545	9,545	9,545	9,545	1.42	1	10	95K
1394/08/18	9,589	9,403	9,589	9,411	(2.02)	9	400K	4B
1394/08/17	9,605	9,605	9,605	9,605	0.21	1	10	96K
1394/08/16	9,585	9,585	9,585	9,585	0.08	1	10	96K
1394/08/13	9,577	9,577	9,577	9,577	0.27	1	10	96K
1394/08/12	9,551	9,551	9,551	9,551	(0.33)	1	10	96K
1394/08/11	9,583	9,583	9,583	9,583	0.04	1	10	96K
1394/08/10	9,579	9,579	9,579	9,579	(0.48)	1	10	96K
1394/08/09	9,625	9,625	9,625	9,625	0.51	1	10	96K
1394/08/06	9,576	9,576	9,576	9,576	0.79	1	10	96K
1394/08/05	9,501	9,501	9,501	9,501	0.0	1	10	95K
1394/08/04	9,501	9,501	9,501	9,501	(1.52)	1	10	95K
1394/08/03	9,648	9,648	9,648	9,648	0.0	1	10	96K
1394/07/29	9,648	9,648	9,648	9,648	0.58	1	10	96K
1394/07/28	9,592	9,592	9,592	9,592	0.07	3	710	7M
1394/07/27	9,585	9,585	9,585	9,585	(1.08)	1	10	96K
1394/07/26	9,690	9,690	9,690	9,690	2.52	1	10	97K
1394/07/25	9,452	9,452	9,452	9,452	1.20	1	10	95K
1394/07/22	9,340	9,340	9,340	9,340	0.32	1	10	93K
1394/07/21	9,310	9,310	9,310	9,310	1.93	1	10	93K
1394/07/20	9,262	9,133	9,262	9,134	(0.89)	2	2K	14M
1394/07/19	9,216	9,216	9,216	9,216	(0.03)	1	10	92K
1394/07/18	9,219	9,219	9,219	9,219	(0.1)	1	10	92K
1394/07/15	9,228	9,228	9,228	9,228	0.37	1	10	92K
1394/07/14	9,194	9,194	9,194	9,194	0.15	1	10	92K
1394/07/13	9,180	9,180	9,180	9,180	0.14	1	10	92K
1394/07/12	9,167	9,167	9,167	9,167	(0.71)	1	10	92K
1394/07/11	9,233	9,233	9,233	9,233	(0.17)	1	10	92K
1394/07/08	9,249	9,249	9,249	9,249	0.06	1	10	92K
1394/07/07	9,243	9,243	9,243	9,243	(0.18)	1	10	92K
1394/07/06	9,260	9,260	9,260	9,260	0.53	1	10	93K
1394/07/05	9,211	9,211	9,211	9,211	(0.52)	1	10	92K
1394/07/04	9,259	9,259	9,259	9,259	0.15	1	10	93K
1394/07/01	9,245	9,245	9,245	9,245	0.75	1	10	92K
1394/06/31	9,176	9,176	9,176	9,176	0.60	1	10	92K
1394/06/30	9,121	9,121	9,121	9,121	(2.14)	1	10	91K
1394/06/29	9,320	9,320	9,320	9,320	0.47	1	10	93K
1394/06/28	9,276	9,276	9,276	9,276	(0.65)	2	2K	14M
1394/06/25	9,337	9,337	9,337	9,337	0.13	1	10	93K
1394/06/24	9,457	9,324	9,457	9,325	(0.93)	2	2K	14M
1394/06/23	9,413	9,413	9,413	9,413	(1.46)	2	120	1M
1394/06/22	9,552	9,552	9,552	9,552	(0.48)	1	10	96K
1394/06/21	9,598	9,598	9,598	9,598	(0.5)	1	10	96K
1394/06/18	9,646	9,646	9,646	9,646	0.08	1	10	96K
1394/06/16	9,638	9,638	9,638	9,638	1.14	1	10	96K
1394/06/15	9,598	9,529	9,598	9,529	(0.72)	2	2K	19M
1394/06/14	9,598	9,598	9,598	9,598	0.13	1	10	96K
1394/06/11	9,586	9,586	9,586	9,586	0.33	1	10	96K
1394/06/10	9,554	9,554	9,554	9,554	(0.46)	1	10	96K
1394/06/09	9,598	9,598	9,598	9,598	(0.25)	1	10	96K
1394/06/08	9,622	9,622	9,622	9,622	0.07	1	10	96K
1394/06/07	9,615	9,615	9,615	9,615	(0.15)	1	10	96K
1394/06/03	9,629	9,629	9,629	9,629	(0.5)	1	10	96K
1394/06/02	9,677	9,677	9,677	9,677	(0.72)	1	10	97K
1394/06/01	9,747	9,747	9,747	9,747	(0.24)	1	10	97K
1394/05/31	9,770	9,770	9,770	9,770	0.48	1	10	98K
1394/05/28	9,723	9,723	9,723	9,723	(0.1)	1	10	97K
1394/05/27	9,733	9,733	9,733	9,733	(2.78)	1	10	97K
1394/05/07	10,011	10,011	10,011	10,011	(0.41)	1	994	10M
1394/05/06	10,052	10,052	10,052	10,052	0.67	2	20K	201M
1394/05/05	9,985	9,985	9,985	9,985	(0.53)	1	10K	100M
1394/05/03	10,038	10,038	10,038	10,038	(1.53)	1	1K	10M
1394/04/24	10,200	10,100	10,200	10,194	1.56	2	32K	326M
1394/04/16	10,037	10,037	10,037	10,037	(0.03)	1	10K	100M
1394/04/14	10,040	10,040	10,040	10,040	1.76	1	20K	201M
1394/04/09	9,866	9,866	9,866	9,866	4.40	1	2K	20M
1394/02/16	9,450	9,450	9,450	9,450	(6.06)	1	100K	945M
1394/01/25	10,060	10,060	10,060	10,060	0.60	2	2K	20M
1393/12/18	10,000	10,000	10,000	10,000	0.0	101	10M	100B
1393/12/16	10,000	10,000	10,000	10,000	0.0	1	5K	50M
1393/12/13	10,000	10,000	10,000	10,000	0.0	1	100K	1B
1393/12/06	10,000	10,000	10,000	10,000	0.0	2	1K	12M
1393/12/05	10,000	10,000	10,000	10,000	0.0	15	2M	15B
1393/12/02	10,000	10,000	10,000	10,000	0.0	1	140	1M
1393/11/29	10,000	10,000	10,000	10,000	0.0	1	2K	15M
1393/11/27	10,000	10,000	10,000	10,000	0.0	1	110	1M