Name: سیمانفارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌فارس
سفار(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	239,800	239,600	245,000	239,600	(3.0)	178	198K	47B
1405/06/28	257,200	246,800	257,200	247,000	(2.91)	180	189K	47B
1405/06/25	260,400	252,000	267,400	254,400	(2.04)	331	207K	53B
1405/06/24	259,700	253,600	259,800	259,700	2.93	336	322K	84B
1405/06/23	260,400	245,400	260,400	252,300	(0.24)	291	235K	59B
1405/06/22	253,000	250,000	253,000	252,900	2.93	219	288K	73B
1405/06/21	246,800	235,600	246,800	245,700	2.50	285	422K	104B
1405/06/18	235,000	235,000	245,700	239,700	(0.13)	239	156K	38B
1405/06/17	239,900	227,700	240,200	240,000	2.87	226	258K	62B
1405/06/16	233,300	233,300	233,300	233,300	2.96	104	77K	18B
1405/06/15	226,600	226,600	226,600	226,600	3.00	130	173K	39B
1405/06/14	219,800	219,800	220,000	220,000	3.00	88	59K	13B
1405/06/11	204,400	204,400	217,000	213,600	1.38	217	192K	41B
1405/06/10	205,000	204,800	211,000	210,700	2.83	411	380K	80B
1405/06/09	204,000	204,000	210,000	204,900	(2.57)	360	200K	41B
1405/06/08	207,000	206,300	211,400	210,300	2.44	370	293K	62B
1405/06/07	207,000	206,300	211,400	210,300	2.44	370	293K	62B
1405/06/04	205,100	200,400	205,500	205,300	2.86	267	247K	51B
1405/06/03	194,300	194,200	203,600	199,600	(0.05)	283	218K	44B
1405/06/02	206,400	199,100	206,400	199,700	(2.68)	389	289K	58B
1405/06/01	207,300	195,300	207,300	205,200	1.94	370	317K	65B
1405/05/31	201,300	198,100	201,400	201,300	2.91	226	210K	42B
1405/05/28	189,100	189,100	197,300	195,600	0.82	245	206K	40B
1405/05/27	193,800	190,100	194,800	194,000	2.54	416	307K	60B
1405/05/26	187,200	187,200	189,700	189,200	2.71	170	137K	26B
1405/05/25	179,300	179,300	184,400	184,200	2.85	158	142K	26B
1405/05/24	183,500	176,100	183,500	179,100	(0.39)	229	175K	31B
1405/05/21	180,800	176,500	184,600	179,800	(1.1)	326	238K	43B
1405/05/20	180,800	176,500	184,600	179,800	(1.1)	326	238K	43B
1405/05/19	184,400	179,600	188,500	181,800	(0.71)	351	228K	41B
1405/05/18	190,000	182,400	190,000	183,100	(2.61)	484	419K	77B
1405/05/17	188,300	185,400	188,300	188,000	2.79	241	264K	50B
1405/05/14	184,300	179,200	184,400	182,900	2.12	399	288K	53B
1405/05/13	179,500	176,200	180,500	179,100	2.17	266	266K	48B
1405/05/12	179,500	176,200	180,500	179,100	2.17	266	266K	48B
1405/05/11	174,000	171,900	176,100	175,300	2.51	229	231K	41B
1405/05/10	173,900	168,300	173,900	171,000	(0.29)	197	137K	23B
1405/05/07	177,000	169,900	177,000	171,500	(1.1)	254	135K	23B
1405/05/06	172,900	170,800	178,900	173,400	(0.74)	237	189K	33B
1405/05/05	183,000	172,600	183,000	174,700	(1.8)	378	226K	39B
1405/05/04	177,900	177,900	177,900	177,900	2.95	99	86K	15B
1405/05/03	182,400	172,300	182,400	172,800	(2.7)	255	162K	28B
1405/04/31	185,300	174,700	185,300	177,600	(1.39)	181	111K	20B
1405/04/30	178,900	174,500	180,200	180,100	2.91	324	282K	51B
1405/04/29	179,500	170,000	179,500	175,000	0.40	238	132K	23B
1405/04/28	174,400	168,200	174,600	174,300	2.77	104	154K	27B
1405/04/27	169,700	169,600	169,700	169,600	(2.97)	165	118K	20B
1405/04/24	176,100	172,300	182,600	174,800	(1.58)	216	115K	20B
1405/04/23	175,900	175,900	186,400	177,600	(2.04)	348	177K	31B
1405/04/22	181,300	181,300	181,600	181,300	(3.0)	226	109K	20B
1405/04/21	186,900	186,900	186,900	186,900	(2.96)	60	29K	5B
1405/04/20	192,600	192,600	192,600	192,600	(2.97)	59	23K	4B
1405/04/17	198,500	198,500	198,700	198,500	(2.98)	205	76K	15B
1405/04/16	208,800	202,800	208,800	204,600	(1.96)	441	135K	28B
1405/04/15	206,200	206,200	208,800	208,700	2.91	198	80K	17B
1405/04/14	206,200	206,200	208,800	208,700	2.91	198	80K	17B
1405/04/13	206,200	206,200	208,800	208,700	2.91	198	80K	17B
1405/04/10	206,200	206,200	208,800	208,700	2.91	198	80K	17B
1405/04/09	204,000	199,400	204,000	202,800	2.37	158	66K	13B
1405/04/08	188,400	188,400	200,000	198,100	2.01	225	69K	14B
1405/04/07	194,200	194,200	194,200	194,200	(3.0)	51	26K	5B
1405/04/06	199,800	199,800	211,500	200,200	(2.77)	246	72K	14B
1405/04/03	204,780	204,780	214,840	205,900	(2.47)	429	244K	50B
1405/04/02	204,780	204,780	214,840	205,900	(2.47)	429	244K	50B
1405/04/01	211,110	211,110	211,110	211,110	(3.0)	70	32K	7B
1405/03/31	217,730	217,630	217,730	217,630	(3.0)	121	46K	10B
1405/03/30	236,530	222,770	236,530	224,360	(2.3)	336	252K	57B
1405/03/27	229,100	229,100	238,500	229,650	(2.76)	354	439K	101B
1405/03/26	245,450	231,170	245,450	236,180	(0.89)	823	1M	276B
1405/03/25	238,310	238,310	238,310	238,310	3.00	133	292K	70B
1405/03/24	231,370	231,370	231,370	231,370	3.00	118	138K	32B
1405/03/23	224,640	224,640	224,640	224,640	3.00	111	97K	22B
1405/03/20	214,210	207,790	220,630	218,100	1.82	792	653K	142B
1405/03/19	210,000	210,000	214,650	214,210	2.79	164	239K	51B
1405/03/18	208,400	208,400	208,400	208,400	(3.0)	112	76K	16B
1405/03/17	214,840	214,840	214,840	214,840	3.00	99	153K	33B
1405/03/16	208,590	208,590	208,590	208,590	(3.0)	208	138K	29B
1405/03/13	223,510	213,780	223,880	215,040	(2.43)	429	403K	87B
1405/03/12	217,000	217,000	223,510	220,390	22.44	645	2M	372B
1405/03/04	198,580	198,580	198,580	198,580	3.00	30	69K	14B
1405/03/03	192,800	192,800	192,800	192,800	3.00	27	87K	17B
1405/03/02	187,190	187,190	187,190	187,190	3.00	10	24K	4B
1405/02/30	181,740	181,740	181,740	181,740	3.00	9	4K	660M
1405/02/29	176,450	176,450	176,450	176,450	2.99	8	3K	543M
1404/12/09	175,400	166,190	175,430	169,590	(1.01)	40	28K	5B
1404/12/06	171,000	165,500	173,040	171,320	1.96	90	29K	5B
1404/12/05	178,300	167,930	178,300	168,020	(2.95)	151	123K	21B
1404/12/04	176,250	171,000	176,250	173,120	1.15	66	15K	3B
1404/12/03	171,150	171,150	171,150	171,150	(3.0)	62	33K	6B
1404/12/02	176,440	176,440	176,440	176,440	(3.0)	44	23K	4B
1404/11/29	189,840	178,810	189,840	181,890	(1.32)	186	68K	12B
1404/11/28	184,500	181,100	184,500	184,330	2.90	130	45K	8B
1404/11/27	179,130	179,110	179,130	179,130	3.00	97	90K	16B
1404/11/26	174,000	164,120	174,120	173,920	2.88	119	63K	11B
1404/11/25	173,750	167,440	173,750	169,050	0.14	56	28K	5B
1404/11/21	172,290	166,000	172,290	168,810	0.90	34	8K	1B
1404/11/20	176,200	165,940	176,200	167,300	(2.2)	179	43K	7B
1404/11/19	170,930	170,930	176,000	171,070	(2.92)	123	42K	7B
1404/11/18	172,660	172,660	176,240	176,210	2.98	72	204K	36B
1404/11/14	175,950	167,930	176,200	171,110	0.02	118	95K	16B
1404/11/13	171,070	171,000	171,070	171,070	3.00	180	113K	19B
1404/11/12	163,660	163,660	173,000	166,090	(1.56)	86	33K	6B
1404/11/11	178,000	167,860	178,000	168,720	(2.5)	101	40K	7B
1404/11/08	172,260	172,260	179,000	173,050	(2.55)	257	112K	19B
1404/11/07	177,580	177,580	177,580	177,580	(3.0)	91	45K	8B
1404/11/06	183,070	183,070	183,070	183,070	(3.0)	39	25K	5B
1404/11/05	188,730	188,730	188,730	188,730	(3.0)	67	48K	9B
1404/11/04	202,860	194,520	202,860	194,560	(2.98)	140	63K	12B
1404/11/01	201,010	198,060	202,760	200,530	1.22	126	50K	10B
1404/10/30	200,890	195,120	200,890	198,110	1.34	110	70K	14B
1404/10/29	199,970	191,150	201,250	195,490	0.02	131	36K	7B
1404/10/28	195,450	193,630	195,450	195,450	3.00	83	50K	10B
1404/10/24	189,160	189,160	195,000	189,760	(2.69)	101	92K	18B
1404/10/23	199,970	194,550	199,970	195,010	(2.77)	143	53K	10B
1404/10/22	202,800	196,970	202,870	200,560	1.82	126	35K	7B
1404/10/21	196,940	196,940	202,300	196,970	(2.98)	176	339K	67B
1404/10/20	203,030	203,030	203,030	203,030	(3.0)	31	22K	4B
1404/10/17	217,930	205,250	217,930	209,300	(1.08)	230	125K	26B
1404/10/16	210,500	210,420	211,660	211,590	2.96	96	105K	22B
1404/10/15	203,000	203,000	213,800	205,500	(1.8)	414	306K	63B
1404/10/14	209,270	209,270	209,270	209,270	(3.0)	52	58K	12B
1404/10/10	215,740	215,740	215,740	215,740	(3.0)	72	40K	9B
1404/10/09	222,410	222,410	222,410	222,410	(3.0)	21	19K	4B
1404/10/08	229,280	229,280	229,280	229,280	(3.0)	55	31K	7B
1404/10/07	247,500	233,120	247,500	236,370	(1.64)	222	126K	30B
1404/10/06	240,380	233,450	240,380	240,320	2.97	183	130K	31B
1404/10/03	233,380	233,380	233,380	233,380	3.00	96	127K	30B
1404/10/02	226,600	226,480	226,600	226,590	3.00	146	139K	31B
1404/10/01	215,190	215,190	220,010	220,000	2.99	169	144K	32B
1404/09/30	214,100	212,000	214,100	213,610	2.76	210	86K	18B
1404/09/29	207,870	207,870	207,870	207,870	3.00	125	100K	21B
1404/09/26	190,490	190,490	202,270	201,820	2.77	144	114K	23B
1404/09/25	196,400	190,350	196,480	196,380	2.95	166	183K	36B
1404/09/24	190,010	189,000	194,600	190,760	0.91	165	67K	13B
1404/09/23	192,400	188,140	192,400	189,040	(2.53)	293	103K	19B
1404/09/22	194,500	192,390	199,400	193,950	(0.64)	301	74K	14B
1404/09/19	192,740	192,740	198,150	195,190	1.46	132	49K	10B
1404/09/18	191,100	191,100	195,000	192,380	(2.25)	149	98K	19B
1404/09/17	201,110	192,320	201,110	196,810	(0.73)	144	39K	8B
1404/09/16	195,310	195,230	202,020	198,260	(1.49)	276	60K	12B
1404/09/15	210,300	200,770	210,300	201,260	(2.76)	280	116K	23B
1404/09/12	217,620	205,430	217,680	206,970	(2.27)	209	73K	15B
1404/09/11	210,000	208,850	215,990	211,780	(1.63)	689	71K	15B
1404/09/10	223,920	210,930	223,920	215,300	(0.99)	123	39K	8B
1404/09/09	212,440	210,880	219,750	217,450	0.02	126	71K	15B
1404/09/08	223,950	213,620	225,900	217,400	(1.28)	141	46K	10B
1404/09/05	215,000	214,400	225,380	220,220	(0.06)	78	22K	5B
1404/09/04	219,000	215,100	223,890	220,350	(0.3)	80	22K	5B
1404/09/02	215,200	215,200	227,240	221,010	0.17	90	18K	4B
1404/09/01	219,000	214,880	225,580	220,630	0.74	118	37K	8B
1404/08/28	222,200	210,520	223,540	219,010	0.91	170	61K	14B
1404/08/27	218,550	212,780	218,550	217,030	2.28	178	77K	17B
1404/08/26	212,770	210,000	212,780	212,190	2.71	117	85K	18B
1404/08/25	206,590	206,590	206,590	206,590	3.00	76	237K	49B
1404/08/24	201,000	201,000	201,930	200,580	2.31	70	72K	15B
1404/08/21	195,200	193,060	200,900	196,050	0.51	94	19K	4B
1404/08/20	197,390	190,950	197,390	195,060	(0.91)	121	35K	7B
1404/08/19	192,380	192,380	198,320	196,850	(0.74)	116	25K	5B
1404/08/18	197,310	197,300	200,000	198,320	(2.5)	59	78K	15B
1404/08/17	208,770	199,380	208,780	203,400	(1.04)	111	35K	7B
1404/08/14	201,560	201,560	210,390	205,540	(1.08)	149	56K	11B
1404/08/13	202,850	202,850	208,990	207,790	(0.64)	111	36K	7B
1404/08/12	218,000	208,510	218,000	209,120	(2.71)	200	86K	18B
1404/08/11	211,470	211,470	217,700	214,950	(1.4)	204	62K	13B
1404/08/10	223,200	214,610	223,200	218,010	(1.46)	185	67K	15B
1404/08/07	230,400	218,050	231,530	221,240	(1.58)	346	160K	35B
1404/08/06	224,820	220,530	224,820	224,790	2.98	213	153K	34B
1404/08/05	220,530	220,530	220,530	218,280	1.95	59	60K	13B
1404/08/04	215,630	215,630	215,630	214,110	2.27	25	71K	15B
1404/08/03	210,080	210,040	210,080	209,350	2.64	64	82K	17B
1404/07/30	207,820	207,820	207,820	203,970	1.09	29	34K	7B
1404/07/29	203,600	203,600	203,600	201,770	2.07	32	64K	13B
1404/07/28	199,750	195,330	199,750	197,670	1.92	122	70K	14B
1404/07/27	198,510	193,250	198,510	193,940	0.63	106	26K	5B
1404/07/26	195,880	194,100	196,030	192,730	1.26	40	41K	8B
1404/07/23	194,980	191,040	194,980	190,330	0.54	93	22K	4B
1404/07/22	194,330	189,500	194,330	189,310	0.34	39	13K	3B
1404/07/21	192,890	192,880	192,890	188,670	0.74	51	23K	4B
1404/07/20	191,470	191,470	191,470	187,280	0.74	18	23K	4B
1404/07/19	190,440	190,440	190,440	185,900	0.54	25	17K	3B
1404/07/16	187,500	183,790	188,450	184,900	1.05	59	150K	28B
1404/07/15	182,060	182,060	186,360	182,970	1.12	75	42K	8B
1404/07/14	185,000	180,390	185,000	180,940	0.15	233	26K	5B
1404/07/13	181,050	180,000	185,000	180,670	0.31	92	34K	6B
1404/07/12	183,680	179,670	185,000	180,110	0.18	49	9K	2B
1404/07/09	179,560	178,020	183,900	179,780	0.09	229	23K	4B
1404/07/08	184,790	180,000	184,790	179,620	0.12	67	12K	2B
1404/07/07	183,890	183,890	183,890	179,410	0.49	47	15K	3B
1404/07/06	180,900	176,500	181,110	178,540	1.54	96	53K	10B
1404/07/05	179,080	173,840	179,130	175,840	1.10	56	35K	6B
1404/07/02	170,050	169,900	174,980	173,920	(0.7)	631	28K	5B
1404/07/01	176,170	173,330	177,000	175,150	(0.09)	184	18K	3B
1404/06/31	175,000	170,500	180,890	175,310	(0.25)	653	55K	10B
1404/06/30	173,000	171,460	173,100	175,750	(0.57)	47	19K	3B
1404/06/29	181,450	171,600	181,450	176,760	0.01	66	37K	7B
1404/06/26	181,000	175,310	181,830	176,750	0.12	74	15K	3B
1404/06/25	175,990	175,990	177,580	176,540	2.40	74	75K	13B
1404/06/24	175,450	171,380	175,840	172,410	0.99	83	35K	6B
1404/06/23	175,000	170,220	175,080	170,720	0.43	33	15K	3B
1404/06/22	174,940	170,000	174,940	169,990	0.08	29	8K	1B
1404/06/18	173,320	171,400	173,320	169,850	0.93	64	30K	5B
1404/06/17	172,000	172,000	172,600	168,280	0.42	28	14K	2B
1404/06/16	169,670	169,670	171,790	167,580	0.47	54	17K	3B
1404/06/15	168,300	165,200	168,620	166,790	1.88	64	59K	10B
1404/06/12	164,000	162,250	167,660	163,710	0.02	84	24K	4B
1404/06/11	167,950	164,010	167,950	163,680	0.38	39	17K	3B
1404/06/09	164,050	161,900	164,200	163,060	(0.02)	80	11K	2B
1404/06/08	163,990	158,390	163,990	163,090	(0.12)	44	4K	577M
1404/06/05	164,160	162,000	165,000	163,280	0.01	24	3K	497M
1404/06/04	164,640	164,070	166,000	163,260	0.13	57	13K	2B
1404/06/03	167,120	163,010	167,120	163,050	0.49	53	18K	3B
1404/06/01	163,660	163,140	166,710	162,260	0.07	51	6K	995M
1404/05/29	166,660	161,610	166,660	162,150	0.21	353	39K	6B
1404/05/28	157,900	157,140	164,500	161,810	0.07	209	28K	4B
1404/05/27	162,410	162,310	166,300	161,690	0.02	22	2K	388M
1404/05/26	162,290	162,290	166,290	161,650	0.07	34	3K	503M
1404/05/25	157,150	157,140	165,550	161,530	(0.29)	223	27K	4B
1404/05/22	159,800	159,790	159,850	162,000	(1.66)	64	52K	8B
1404/05/21	160,260	160,240	164,840	164,730	(0.27)	30	9K	1B
1404/05/20	164,020	163,920	164,020	165,180	(2.25)	64	70K	11B
1404/05/19	168,050	165,170	168,050	168,980	(0.76)	46	35K	6B
1404/05/18	170,000	170,000	174,960	170,270	0.23	22	10K	2B
1404/05/15	167,220	166,880	172,500	169,880	(1.26)	126	44K	7B
1404/05/14	171,840	171,640	174,000	172,040	0.11	59	14K	2B
1404/05/13	167,800	167,210	172,370	171,850	(0.3)	273	77K	13B
1404/05/12	174,110	168,990	175,100	172,370	(1.06)	1,579	267K	46B
1404/05/11	178,990	174,110	178,990	174,210	(2.94)	581	160K	28B
1404/05/08	179,490	179,490	184,990	179,490	(3.0)	63	109K	20B
1404/05/07	186,900	182,030	186,900	185,040	(1.39)	32	43K	8B
1404/05/06	184,130	184,130	184,140	187,650	(1.14)	79	35K	7B
1404/05/05	197,730	186,230	197,730	189,820	(1.13)	67	38K	7B
1404/05/04	197,500	187,500	197,500	191,980	(0.03)	172	28K	5B
1404/05/01	192,060	188,360	192,060	192,040	2.99	121	110K	21B
1404/04/31	189,100	189,100	189,100	186,470	1.56	39	49K	9B
1404/04/30	183,600	183,600	183,600	183,600	3.00	14	105K	19B
1404/04/29	178,800	172,220	180,500	178,260	1.72	67	63K	11B
1404/04/28	180,250	173,000	180,250	175,250	0.14	270	55K	10B
1404/04/25	179,000	174,660	179,000	175,010	0.22	295	28K	5B
1404/04/24	174,000	172,250	177,000	174,620	0.39	698	91K	16B
1404/04/23	175,330	175,090	178,000	173,950	0.14	276	12K	2B
1404/04/22	173,850	171,850	177,370	173,700	0.87	574	82K	14B
1404/04/21	172,250	172,050	175,050	172,210	0.24	221	33K	6B
1404/04/18	167,680	167,680	174,400	171,800	(0.61)	557	78K	13B
1404/04/17	173,800	168,770	173,800	172,860	(0.64)	50	23K	4B
1404/04/16	178,650	172,500	178,800	173,980	0.22	104	25K	4B
1404/04/11	172,160	172,160	181,000	173,600	(2.19)	320	83K	14B
1404/04/10	174,360	174,360	174,360	177,480	(1.26)	43	39K	7B
1404/04/09	179,750	179,750	179,800	179,750	(3.0)	127	454K	82B
1404/04/08	183,980	183,980	183,980	185,300	(2.3)	32	72K	13B
1404/04/07	189,470	189,470	189,470	189,670	(2.89)	537	90K	17B
1404/03/21	199,080	193,140	199,080	195,320	(1.9)	1,637	94K	18B
1404/03/20	198,480	198,480	200,820	199,110	0.08	675	25K	5B
1404/03/19	199,290	196,220	199,290	198,950	(0.17)	288	18K	4B
1404/03/18	200,250	197,710	201,900	199,290	0.11	569	26K	5B
1404/03/17	198,610	198,280	200,590	199,080	0.24	233	52K	10B
1404/03/13	206,300	196,250	206,300	198,610	(1.83)	1,464	120K	24B
1404/03/12	210,910	200,280	210,910	202,310	(2.01)	1,140	132K	27B
1404/03/11	207,200	203,920	207,200	206,470	(0.36)	616	30K	6B
1404/03/10	214,000	204,920	214,000	207,210	(0.7)	1,394	94K	20B
1404/03/07	211,990	204,060	211,990	208,680	0.27	98	140K	29B
1404/03/06	217,500	206,500	217,500	208,120	(2.24)	684	149K	31B
1404/03/05	217,700	209,950	217,700	212,880	0.20	667	60K	13B
1404/03/04	206,800	206,720	213,000	212,460	2.78	149	202K	43B
1404/02/28	223,940	216,550	229,890	222,760	(0.22)	1,328	276K	62B
1404/02/27	223,940	218,020	223,940	223,240	2.68	202	122K	27B
1404/02/24	218,050	214,000	218,050	217,420	2.70	153	88K	19B
1404/02/23	207,020	206,410	212,570	211,700	2.58	171	92K	19B
1404/02/22	206,800	202,010	206,800	206,380	2.79	169	100K	21B
1404/02/21	200,970	199,770	203,000	200,780	(0.11)	168	38K	8B
1404/02/20	200,850	200,470	203,100	201,000	0.07	546	64K	13B
1404/02/17	205,900	199,440	205,900	200,850	(0.11)	271	69K	14B
1404/02/16	202,300	200,000	205,000	201,070	0.09	147	35K	7B
1404/02/15	200,000	195,510	204,930	200,880	(0.19)	143	34K	7B
1404/02/14	200,300	199,900	203,860	201,270	0.17	116	23K	5B
1404/02/13	198,440	198,440	204,500	200,920	(1.78)	220	64K	13B
1404/02/10	199,300	199,300	204,650	204,570	2.96	148	159K	32B
1404/02/09	196,970	196,140	199,300	198,690	2.68	169	89K	18B
1404/02/08	195,800	191,100	196,130	193,500	1.62	243	66K	13B
1404/02/07	184,610	184,610	193,000	190,420	0.07	112	49K	9B
1404/02/06	188,000	188,000	194,000	190,280	(0.05)	155	117K	22B
1404/02/03	194,400	185,870	194,400	190,380	(0.64)	132	37K	7B
1404/02/02	195,210	191,240	195,210	191,610	0.19	178	192K	37B
1404/02/01	191,250	189,500	191,250	191,240	2.99	167	128K	24B
1404/01/31	185,790	185,000	185,790	185,680	2.94	157	108K	20B
1404/01/30	179,000	175,430	180,750	180,380	2.79	153	104K	19B
1404/01/27	176,000	172,900	178,870	175,490	(0.27)	502	58K	10B
1404/01/26	183,000	172,910	183,000	175,960	(1.28)	1,111	73K	13B
1404/01/25	179,650	177,900	179,650	178,250	2.20	131	68K	12B
1404/01/24	169,400	169,400	174,480	174,420	2.96	152	121K	21B
1404/01/23	172,450	169,200	172,450	169,400	1.18	311	51K	9B
1404/01/20	170,920	162,990	170,920	167,430	0.89	494	86K	14B
1404/01/19	164,500	164,500	167,100	165,950	2.29	143	71K	12B
1404/01/18	164,350	161,030	164,360	162,240	0.02	903	50K	8B
1404/01/17	164,700	161,320	164,700	162,210	0.07	94	16K	3B
1404/01/16	166,450	160,980	166,450	162,100	0.10	169	37K	6B
1404/01/10	161,420	161,420	164,310	161,930	0.29	587	37K	6B
1404/01/09	162,410	160,510	163,800	161,460	0.33	1,212	67K	11B
1404/01/06	162,770	159,630	162,770	160,930	0.81	1,941	103K	17B
1404/01/05	163,650	162,100	163,740	159,630	0.41	53	17K	3B
1403/12/28	159,760	157,500	159,760	158,980	(0.52)	447	45K	7B
1403/12/27	166,400	156,970	166,400	159,810	(1.24)	74	83K	13B
1403/12/26	165,970	162,090	165,970	161,810	0.42	413	27K	4B
1403/12/25	165,000	162,800	165,020	161,140	0.57	55	27K	4B
1403/12/22	157,000	154,780	164,200	160,220	0.50	99	29K	5B
1403/12/21	159,650	157,300	159,650	159,430	(1.68)	120	53K	8B
1403/12/20	160,500	158,230	165,570	162,160	(0.59)	69	22K	4B
1403/12/19	163,050	160,960	163,050	163,120	(1.69)	134	54K	9B
1403/12/18	171,890	163,040	171,890	165,930	(1.28)	168	58K	10B
1403/12/15	171,800	163,480	172,000	168,080	(0.27)	94	19K	3B
1403/12/14	170,700	163,560	173,450	168,530	(0.01)	89	22K	4B
1403/12/13	169,110	167,140	169,390	168,550	(2.18)	132	72K	12B
1403/12/12	176,690	169,090	176,690	172,300	(0.95)	161	42K	7B
1403/12/11	180,300	172,890	180,300	173,960	(2.4)	247	78K	14B
1403/12/08	174,600	174,600	178,000	178,230	(0.24)	84	14K	2B
1403/12/07	179,300	179,300	183,150	178,660	0.47	100	23K	4B
1403/12/06	177,000	174,500	179,230	177,820	2.19	163	70K	13B
1403/12/05	175,500	169,830	178,000	174,010	(0.47)	130	36K	6B
1403/12/04	180,600	171,610	180,600	174,830	(1.18)	160	41K	7B
1403/12/01	180,750	172,770	180,760	176,910	0.80	118	47K	8B
1403/11/30	178,400	173,000	178,780	175,500	1.11	113	58K	10B
1403/11/29	170,120	169,290	174,200	173,580	(0.25)	127	23K	4B
1403/11/28	174,000	174,000	175,190	174,010	(2.99)	129	133K	23B
1403/11/27	175,200	175,190	180,400	179,380	(0.68)	76	21K	4B
1403/11/23	180,200	178,960	181,000	180,600	(2.11)	171	66K	12B
1403/11/21	190,000	181,550	190,000	184,490	(1.3)	182	92K	17B
1403/11/17	189,350	182,650	189,820	186,920	1.42	164	53K	10B
1403/11/16	182,000	181,000	186,500	184,300	1.78	131	66K	12B
1403/11/15	181,050	180,750	184,890	181,070	(2.83)	292	98K	18B
1403/11/14	189,350	183,440	193,300	186,340	(1.46)	221	85K	16B
1403/11/13	191,000	188,720	196,800	189,110	(2.8)	199	109K	21B
1403/11/10	202,100	190,450	202,100	194,550	(0.91)	290	62K	12B
1403/11/08	196,420	192,430	196,440	196,330	2.94	303	99K	19B
1403/11/07	187,040	187,040	192,650	190,720	1.97	209	71K	14B
1403/11/06	187,800	182,500	188,270	187,040	2.33	166	75K	14B
1403/11/03	184,000	184,000	187,630	182,790	0.33	104	18K	3B
1403/11/02	183,000	179,730	186,200	182,180	(1.67)	706	100K	18B
1403/11/01	181,540	181,370	188,000	185,280	(0.9)	155	37K	7B
1403/10/30	181,070	181,070	188,900	186,970	0.16	170	43K	8B
1403/10/29	189,990	184,680	189,990	186,670	(1.95)	160	61K	11B
1403/10/26	189,900	187,000	197,000	190,390	(1.01)	219	66K	12B
1403/10/24	188,360	188,060	195,970	192,330	(0.23)	155	26K	5B
1403/10/23	191,600	191,600	196,500	192,770	(2.4)	205	79K	15B
1403/10/22	208,520	196,390	208,520	197,520	(2.44)	396	243K	48B
1403/10/19	202,630	199,100	202,630	202,460	2.91	301	178K	36B
1403/10/18	195,030	195,030	198,210	196,730	2.23	129	71K	14B
1403/10/17	194,780	191,000	194,780	192,440	1.76	243	68K	13B
1403/10/16	189,530	184,580	189,530	189,110	2.77	274	88K	17B
1403/10/15	182,610	182,000	184,030	184,010	2.99	223	119K	22B
1403/10/12	178,780	178,510	187,710	178,670	(2.91)	503	194K	35B
1403/10/11	185,700	182,570	190,280	184,030	(2.22)	249	97K	18B
1403/10/10	193,980	183,950	193,980	188,210	(0.6)	146	43K	8B
1403/10/09	187,660	187,580	196,800	189,350	(2.08)	342	107K	20B
1403/10/08	190,250	190,250	190,260	193,380	(1.4)	125	44K	8B
1403/10/05	196,510	193,300	198,990	196,130	(1.58)	202	51K	10B
1403/10/04	195,310	195,310	203,990	199,270	(0.36)	245	68K	14B
1403/10/03	194,960	194,960	205,820	199,990	(0.46)	201	58K	12B
1403/10/02	204,110	200,600	210,990	200,910	(2.85)	348	152K	30B
1403/10/01	202,840	202,840	210,140	206,800	1.36	190	47K	10B
1403/09/28	200,760	200,760	211,900	204,020	(1.42)	299	91K	18B
1403/09/27	208,970	205,330	214,990	206,960	(2.23)	215	83K	17B
1403/09/26	209,050	202,770	215,310	211,680	1.26	490	222K	47B
1403/09/25	209,070	208,490	209,070	209,040	2.98	185	193K	40B
1403/09/24	203,000	201,000	203,000	202,990	2.99	207	170K	35B
1403/09/21	195,200	194,250	198,430	197,090	2.30	180	74K	15B
1403/09/20	189,350	189,350	194,040	192,660	2.27	259	82K	16B
1403/09/19	188,200	185,500	189,230	188,390	2.54	113	80K	15B
1403/09/18	182,050	178,000	188,200	183,720	0.53	236	79K	15B
1403/09/17	178,700	178,700	187,000	182,760	(0.65)	139	41K	7B
1403/09/14	177,110	177,110	186,800	183,950	0.78	145	47K	9B
1403/09/13	183,000	178,500	183,410	182,530	2.50	198	119K	22B
1403/09/12	173,550	173,550	178,260	178,070	2.89	118	91K	16B
1403/09/11	175,790	172,500	179,420	173,070	(2.68)	206	151K	26B
1403/09/10	179,950	172,150	181,990	177,830	0.61	139	47K	8B
1403/09/07	180,000	173,310	180,000	176,760	(0.07)	188	82K	14B
1403/09/06	178,370	169,140	178,370	176,880	2.14	351	258K	46B
1403/09/05	173,180	173,180	173,180	173,180	3.00	118	111K	19B
1403/09/04	168,300	162,640	168,480	168,140	2.79	142	88K	15B
1403/09/03	164,240	155,630	164,360	163,580	2.51	228	174K	28B
1403/08/30	163,900	156,370	163,900	159,580	(0.27)	133	65K	10B
1403/08/29	160,040	158,000	160,040	160,010	2.98	245	228K	36B
1403/08/28	153,590	152,100	155,910	155,380	2.65	180	228K	35B
1403/08/27	159,740	150,530	159,770	151,370	(2.46)	277	96K	14B
1403/08/26	155,320	152,610	155,320	155,180	2.90	188	243K	38B
1403/08/23	152,500	149,480	154,000	150,800	0.61	159	40K	6B
1403/08/22	153,710	148,210	153,770	149,880	(1.9)	200	239K	36B
1403/08/21	159,670	150,440	159,670	152,790	(1.48)	310	134K	20B
1403/08/20	154,850	154,850	155,090	155,090	3.00	323	211K	33B
1403/08/19	151,970	151,800	152,380	150,580	1.78	161	61K	9B
1403/08/16	155,970	147,120	155,970	147,950	(2.45)	224	80K	12B
1403/08/15	150,300	150,280	156,800	151,660	(2.1)	172	103K	16B
1403/08/14	151,870	151,870	151,870	154,920	(1.05)	58	33K	5B
1403/08/13	152,850	152,850	152,850	156,560	(0.64)	61	20K	3B
1403/08/12	166,000	157,270	166,000	157,570	(2.81)	178	147K	23B
1403/08/09	158,660	158,660	167,000	162,130	(0.87)	236	72K	12B
1403/08/08	169,990	161,730	170,500	163,560	(1.9)	142	72K	12B
1403/08/07	174,000	164,210	174,000	166,730	(1.51)	262	157K	26B
1403/08/06	169,280	167,000	169,280	169,280	3.00	150	105K	18B
1403/08/05	155,150	155,150	164,720	164,350	2.76	185	132K	22B
1403/08/02	156,790	156,790	156,790	159,930	(1.05)	20	33K	5B
1403/08/01	159,840	159,840	159,840	161,630	(1.91)	78	59K	10B
1403/07/30	162,720	162,720	162,720	164,780	(1.77)	51	55K	9B
1403/07/29	163,090	163,090	163,090	167,750	(0.23)	43	7K	1B
1403/07/28	176,040	165,810	176,040	168,130	(1.64)	91	52K	9B
1403/07/25	174,970	170,000	175,230	170,930	0.47	104	21K	4B
1403/07/24	168,950	168,950	172,990	170,130	(2.32)	131	73K	12B
1403/07/23	180,300	173,750	180,300	174,170	(2.76)	251	92K	16B
1403/07/22	176,230	176,210	187,090	179,120	(1.39)	230	90K	16B
1403/07/21	183,500	180,420	186,240	181,650	(2.33)	203	83K	15B
1403/07/18	185,070	185,070	185,080	185,990	(0.5)	81	47K	9B
1403/07/17	186,110	186,110	186,240	186,930	(0.56)	116	53K	10B
1403/07/16	186,240	186,240	186,240	187,980	(0.07)	19	7K	1B
1403/07/15	186,250	186,250	186,250	188,120	(0.01)	2	320	60M
1403/07/14	186,280	186,280	186,280	188,130	(0.02)	4	1K	249M
1403/07/11	186,290	186,290	186,290	188,160	(0.01)	3	286	53M
1403/07/10	186,290	186,290	186,290	188,170	0.0	2	55	10M
1403/07/09	186,370	186,370	186,370	188,170	(0.04)	30	4K	759M
1403/07/08	186,580	186,580	186,580	188,250	(0.11)	36	10K	2B
1403/07/07	186,810	186,810	186,810	188,460	(0.12)	30	11K	2B
1403/07/04	188,750	186,770	188,760	188,690	2.96	290	98K	19B
1403/07/03	174,960	174,960	185,040	183,270	2.01	257	63K	12B
1403/07/02	180,290	180,060	180,850	179,660	2.32	234	73K	13B
1403/07/01	175,720	174,000	176,110	175,590	2.69	238	87K	15B
1403/06/28	173,200	168,200	173,900	170,990	0.80	184	53K	9B
1403/06/27	171,000	167,200	172,060	169,640	1.54	282	64K	11B
1403/06/26	160,400	160,400	170,250	167,060	1.06	126	52K	9B
1403/06/25	166,950	165,140	167,400	165,310	(2.9)	184	109K	18B
1403/06/24	164,840	164,840	171,880	170,240	0.19	186	38K	7B
1403/06/21	174,850	169,620	174,850	169,920	(2.83)	371	251K	43B
1403/06/20	175,000	173,000	177,560	174,860	1.43	194	52K	9B
1403/06/19	173,680	166,330	173,680	172,390	2.23	279	165K	29B
1403/06/18	169,740	169,740	169,740	168,630	2.32	98	73K	12B
1403/06/17	164,000	163,000	164,870	164,800	2.95	160	110K	18B
1403/06/13	160,070	160,050	160,070	160,070	1.99	295	272K	44B
1403/06/11	156,000	155,000	156,960	156,940	1.98	296	202K	32B
1403/06/10	153,930	152,010	155,490	153,890	(0.03)	148	25K	4B
1403/06/07	156,980	152,010	156,980	153,940	(0.75)	135	56K	9B
1403/06/06	153,950	153,000	157,500	155,110	0.12	70	25K	4B
1403/06/05	155,000	153,410	156,490	154,920	0.09	58	16K	2B
1403/06/03	151,690	151,690	157,350	154,780	0.0	54	5K	764M
1403/05/31	156,900	152,020	156,900	154,780	(0.22)	53	13K	2B
1403/05/30	159,390	153,360	159,390	155,120	(0.87)	101	41K	6B
1403/05/29	160,700	154,560	160,700	156,480	(0.78)	107	49K	8B
1403/05/28	157,350	157,350	163,260	157,710	(1.78)	312	194K	31B
1403/05/27	165,840	160,310	166,850	160,560	(1.85)	190	151K	24B
1403/05/24	162,770	162,770	165,840	163,580	(0.5)	138	54K	9B
1403/05/23	162,840	162,840	162,840	164,410	(0.04)	20	4K	689M
1403/05/22	163,000	162,990	165,890	164,480	(0.09)	40	9K	1B
1403/05/20	163,510	163,510	165,000	164,630	(0.32)	109	32K	5B
1403/05/16	165,000	164,640	165,950	165,160	0.52	164	57K	9B
1403/05/15	162,960	162,960	163,000	164,310	(0.18)	55	17K	3B
1403/05/14	163,890	163,890	165,540	164,600	(0.57)	135	56K	9B
1403/05/13	165,540	165,540	165,560	165,540	(6.0)	143	98K	16B
1403/05/10	176,000	176,000	180,000	176,100	(5.94)	262	230K	40B
1403/05/09	183,110	183,110	190,980	187,230	(3.53)	223	75K	14B
1403/05/08	193,500	193,500	199,300	194,090	(5.71)	361	369K	72B
1403/05/06	218,940	201,480	222,000	205,850	(3.96)	502	221K	46B
1403/05/03	222,500	210,650	222,500	214,340	(4.2)	418	129K	28B
1403/05/02	223,780	212,820	231,500	223,740	1.76	284	158K	35B
1403/05/01	215,000	208,860	223,780	219,860	4.14	306	257K	57B
1403/04/31	224,850	210,590	224,850	211,120	(5.76)	270	100K	21B
1403/04/30	231,080	223,190	240,900	224,030	(5.64)	349	161K	36B
1403/04/27	232,300	227,000	237,930	237,430	5.77	523	269K	64B
1403/04/24	224,470	224,470	224,470	224,470	6.00	225	182K	41B
1403/04/23	205,500	205,500	219,690	211,770	2.18	111	35K	8B
1403/04/20	191,200	191,200	214,070	207,260	2.62	151	65K	14B
1403/04/19	212,190	205,000	212,190	201,960	0.86	85	22K	4B
1403/04/18	200,000	200,000	208,000	200,230	0.86	106	28K	6B
1403/04/17	205,290	195,350	205,290	198,520	2.50	175	69K	14B
1403/04/16	195,350	190,100	195,350	193,670	5.08	121	79K	15B
1403/04/13	192,500	186,400	192,500	184,300	0.29	63	7K	1B
1403/04/12	193,760	183,020	193,760	183,760	0.53	84	16K	3B
1403/04/11	187,000	178,000	187,000	182,800	(0.15)	65	8K	1B
1403/04/10	192,890	181,190	192,900	183,080	(5.02)	685	159K	29B
1403/04/09	200,480	182,290	200,480	192,750	(0.14)	62	15K	3B
1403/04/06	192,490	190,010	195,500	193,020	0.17	84	14K	3B
1403/04/04	192,990	192,990	195,800	192,690	0.31	307	31K	6B
1403/04/03	188,800	188,800	192,690	192,100	(0.27)	83	15K	3B
1403/04/02	189,290	189,280	195,390	192,620	(0.27)	123	20K	4B
1403/03/30	192,040	192,040	195,650	193,140	(1.43)	149	67K	13B
1403/03/29	195,950	195,950	197,000	195,950	(2.0)	613	147K	29B
1403/03/27	196,000	196,000	196,000	199,940	(0.03)	22	1K	268M
1403/03/26	196,490	196,490	198,800	200,000	(0.25)	42	12K	2B
1403/03/23	205,650	198,810	205,650	200,500	(1.16)	101	55K	11B
1403/03/22	207,080	200,000	208,150	202,860	(0.6)	205	55K	11B
1403/03/21	203,920	203,920	212,230	204,080	(1.92)	251	112K	23B
1403/03/20	204,480	204,480	204,480	208,080	(0.27)	41	13K	3B
1403/03/19	206,670	206,670	206,670	208,650	(1.06)	53	49K	10B
1403/03/16	210,600	210,600	215,000	210,880	(1.87)	100	87K	18B
1403/03/13	221,000	214,890	221,000	214,890	(2.0)	135	107K	23B
1403/03/12	219,270	219,260	225,000	219,270	(1.99)	235	203K	44B
1403/03/09	225,100	222,320	231,380	223,730	(1.38)	370	216K	48B
1403/03/08	223,350	223,350	230,900	226,850	(0.46)	694	108K	24B
1403/03/07	223,560	223,560	223,560	227,900	(0.1)	20	4K	994M
1403/03/06	223,660	223,660	223,660	228,120	(0.04)	27	2K	471M
1403/03/05	231,080	226,460	231,080	228,220	(1.24)	131	59K	13B
1403/02/26	229,120	229,120	244,350	241,890	3.94	548	302K	73B
1403/02/25	225,000	225,000	239,500	232,720	1.62	166	161K	37B
1403/02/24	239,780	223,060	239,780	229,020	(2.46)	243	59K	13B
1403/02/23	234,000	226,000	244,000	234,800	(0.75)	249	40K	9B
1403/02/22	234,060	229,500	239,960	236,570	(1.6)	263	44K	10B
1403/02/19	253,500	238,170	253,500	240,410	(4.1)	1,101	462K	111B
1403/02/18	250,000	246,200	255,000	250,700	(0.16)	119	12K	3B
1403/02/17	247,500	244,030	256,840	251,100	(0.2)	137	24K	6B
1403/02/16	267,900	247,140	267,900	251,600	(1.43)	413	62K	15B
1403/02/12	257,500	252,110	257,500	255,240	(0.39)	138	33K	8B
1403/02/11	259,000	251,600	259,000	256,250	(1.35)	290	46K	12B
1403/02/10	256,800	252,600	260,990	259,750	(0.29)	166	21K	5B
1403/02/09	256,700	256,670	265,000	260,500	(0.33)	118	24K	6B
1403/02/08	258,030	257,000	263,000	261,350	(0.51)	142	35K	9B
1403/02/05	266,160	258,630	270,840	262,680	(1.31)	188	85K	22B
1403/02/04	264,500	263,270	274,890	266,160	(0.01)	189	41K	11B
1403/02/03	268,700	261,800	275,800	266,190	0.48	199	37K	10B
1403/02/02	268,950	259,030	269,710	264,910	3.13	338	66K	18B
1403/02/01	257,800	240,050	258,680	256,870	4.26	236	87K	22B
1403/01/29	246,370	246,370	247,000	246,370	(1.0)	212	124K	30B
1403/01/28	248,850	248,850	249,980	248,850	(1.0)	146	291K	72B
1403/01/27	251,580	246,600	251,580	251,360	0.91	283	180K	45B
1403/01/26	246,900	246,900	246,900	249,090	(0.12)	60	11K	3B
1403/01/25	262,000	249,280	262,000	249,390	(4.95)	428	261K	65B
1403/01/21	268,990	258,150	268,990	262,390	(0.94)	295	56K	14B
1403/01/20	278,770	260,980	278,770	264,870	(0.87)	310	108K	29B
1403/01/19	276,500	260,880	276,500	267,200	(2.69)	334	63K	17B
1403/01/15	274,160	270,000	284,000	274,600	0.16	179	32K	9B
1403/01/14	263,000	263,000	277,990	274,160	(0.95)	248	122K	33B
1403/01/11	283,650	272,050	285,000	276,790	(0.08)	213	55K	15B
1403/01/08	279,750	273,030	285,000	277,020	1.02	274	72K	20B
1403/01/07	271,990	270,000	277,470	274,210	(0.86)	252	39K	11B
1403/01/06	283,000	271,610	283,000	276,580	(1.41)	476	71K	20B
1403/01/05	290,000	271,600	290,000	280,530	(0.8)	421	70K	20B
1402/12/28	281,860	271,900	282,930	282,780	4.94	387	198K	56B
1402/12/27	271,990	265,320	274,280	269,460	3.15	331	68K	19B
1402/12/26	254,520	254,520	269,390	261,220	1.79	231	74K	20B
1402/12/23	262,810	251,000	270,000	256,620	(2.37)	276	79K	20B
1402/12/22	258,100	257,030	272,980	262,850	0.95	314	91K	24B
1402/12/21	262,100	257,010	270,000	260,380	(2.46)	414	77K	20B
1402/12/20	280,990	262,070	280,990	266,960	(3.22)	474	85K	23B
1402/12/19	275,200	268,130	282,830	275,850	(0.94)	337	62K	17B
1402/12/16	274,900	274,900	285,870	278,480	0.48	146	25K	7B
1402/12/15	274,000	264,610	285,460	277,160	(0.49)	579	178K	49B
1402/12/14	289,950	273,500	289,950	278,530	(2.3)	490	105K	29B
1402/12/13	280,500	280,500	296,000	285,090	(0.07)	454	97K	28B
1402/12/12	294,630	280,040	294,630	285,300	(3.01)	411	76K	21B
1402/12/09	288,000	281,510	302,990	294,160	1.93	265	61K	18B
1402/12/08	273,210	273,210	301,890	288,590	0.35	673	197K	57B
1402/12/07	307,000	285,950	307,000	287,580	(4.46)	494	139K	40B
1402/12/05	304,780	286,310	309,570	300,990	2.09	576	139K	42B
1402/12/02	296,270	286,450	296,370	294,830	4.45	694	181K	53B
1402/12/01	282,500	272,460	286,290	282,260	3.52	422	97K	27B
1402/11/30	272,690	265,720	272,710	272,660	4.98	416	187K	51B
1402/11/29	250,620	250,000	263,070	259,730	3.66	297	136K	35B
1402/11/28	263,000	250,030	265,000	250,550	(4.8)	664	289K	73B
1402/11/25	270,570	261,960	270,570	263,180	(4.56)	737	284K	75B
1402/11/24	287,290	273,650	287,290	275,740	0.76	176	70K	19B
1402/11/23	278,030	270,000	278,450	273,650	(2.47)	448	186K	51B
1402/11/21	294,000	276,000	294,000	280,590	(1.86)	442	162K	46B
1402/11/18	272,950	272,950	293,800	285,920	(0.15)	375	112K	32B
1402/11/17	285,050	284,140	295,620	286,360	(4.26)	861	257K	73B
1402/11/16	315,280	297,470	315,280	299,090	(4.48)	859	239K	72B
1402/11/15	315,290	302,900	315,290	313,120	4.28	1,080	304K	95B
1402/11/14	278,980	278,980	301,380	300,280	4.62	414	236K	71B
1402/11/11	286,960	278,000	287,140	287,030	4.96	954	447K	128B
1402/11/10	276,010	273,320	283,000	273,470	(4.95)	414	117K	32B
1402/11/09	285,920	285,840	301,000	287,700	(4.38)	546	162K	46B
1402/11/08	309,970	299,590	309,970	300,880	0.51	299	69K	21B
1402/11/07	297,210	297,210	306,000	299,350	0.72	230	52K	16B
1402/11/04	300,000	292,000	308,400	297,210	0.36	423	53K	16B
1402/11/03	301,400	295,910	306,940	296,150	(4.92)	633	702K	208B
1402/11/02	335,640	308,400	335,640	311,480	(4.05)	1,350	374K	117B
1402/11/01	324,710	321,550	324,710	324,630	4.97	2,018	979K	318B
1402/10/30	310,700	299,680	314,120	309,250	(1.97)	204	51K	15B
1402/10/27	310,870	303,000	320,700	315,450	(0.66)	207	59K	19B
1402/10/26	320,000	311,310	329,420	317,540	(3.1)	362	94K	30B
1402/10/25	325,420	315,750	329,420	327,690	4.45	644	270K	89B
1402/10/24	296,350	296,350	315,750	313,740	4.33	245	147K	46B
1402/10/23	302,740	296,010	304,000	300,720	(0.54)	278	40K	12B
1402/10/20	299,380	293,000	315,670	302,340	(0.39)	385	131K	40B
1402/10/19	315,290	297,950	319,400	303,530	(3.22)	491	132K	40B
1402/10/18	325,500	311,020	325,500	313,630	0.87	328	50K	16B
1402/10/17	320,270	305,950	325,000	310,920	(3.46)	556	223K	69B
1402/10/16	330,500	318,860	331,990	322,050	(4.05)	346	85K	27B
1402/10/13	349,770	330,500	349,770	335,640	(3.52)	335	80K	27B
1402/10/12	341,660	340,980	352,350	347,890	(1.64)	285	87K	30B
1402/10/11	343,190	343,190	358,330	353,700	3.64	344	133K	47B
1402/10/10	334,600	327,490	348,810	341,270	2.73	482	181K	62B
1402/10/09	323,500	323,200	339,700	332,200	(0.98)	234	75K	25B
1402/10/06	349,900	330,120	349,900	335,480	(0.29)	159	34K	11B
1402/10/05	329,100	329,100	347,000	336,450	(2.26)	235	92K	31B
1402/10/04	345,900	338,010	358,800	344,240	(0.48)	266	90K	31B
1402/10/03	352,000	338,900	356,940	345,900	(0.76)	160	41K	14B
1402/10/02	348,470	344,000	357,000	348,550	0.02	181	63K	22B
1402/09/29	340,370	340,250	347,830	348,470	(0.46)	125	20K	7B
1402/09/28	358,550	344,500	361,900	350,080	(0.03)	151	28K	10B
1402/09/27	345,000	333,330	353,930	350,180	3.89	546	257K	90B
1402/09/25	354,500	331,730	354,500	337,080	(3.47)	352	128K	43B
1402/09/22	342,500	342,500	353,990	349,180	0.19	164	54K	19B
1402/09/21	344,000	344,000	356,520	348,510	0.29	179	59K	21B
1402/09/20	350,000	340,000	356,740	347,490	2.28	476	160K	56B
1402/09/19	330,100	330,100	342,500	339,760	(0.5)	411	132K	45B
1402/09/18	355,000	335,300	355,000	341,480	(3.02)	340	87K	30B
1402/09/15	349,610	343,710	356,000	352,100	(0.95)	195	43K	15B
1402/09/14	349,520	349,520	365,230	355,480	(2.92)	369	143K	51B
1402/09/13	382,900	360,460	382,900	366,180	0.39	284	135K	49B
1402/09/12	371,000	349,880	378,390	364,760	(0.96)	605	604K	220B
1402/09/11	372,290	360,890	378,870	368,290	0.73	435	210K	77B
1402/09/08	356,540	353,200	367,900	365,620	4.35	488	251K	92B
1402/09/07	338,120	338,120	360,240	350,390	(1.18)	485	142K	50B
1402/09/06	365,000	341,850	365,000	354,570	(0.08)	629	307K	109B
1402/09/05	357,200	341,000	357,220	354,860	4.31	904	496K	176B
1402/09/04	331,200	331,200	340,430	340,210	4.93	527	287K	98B
1402/09/01	322,190	306,000	325,420	324,220	4.61	505	500K	162B
1402/08/30	287,100	287,100	312,790	309,930	4.04	496	303K	94B
1402/08/29	293,110	292,360	299,400	297,900	(0.29)	192	34K	10B
1402/08/28	299,530	294,000	304,500	298,770	(0.12)	190	43K	13B
1402/08/27	307,000	292,000	307,000	299,130	(0.37)	220	44K	13B
1402/08/24	307,900	293,130	307,900	300,230	0.14	258	61K	18B
1402/08/23	308,000	297,630	308,000	299,820	(4.28)	465	120K	36B
1402/08/22	320,000	307,110	326,990	313,240	(1.32)	399	146K	46B
1402/08/21	319,000	309,860	323,990	317,440	(0.96)	226	118K	37B
1402/08/20	320,090	316,320	328,000	320,510	0.46	212	69K	22B
1402/08/17	329,000	306,000	329,990	319,040	(0.47)	471	177K	57B
1402/08/16	320,000	312,010	320,860	320,540	4.89	466	236K	76B
1402/08/15	304,010	303,100	319,670	305,590	(4.22)	744	427K	130B
1402/08/14	321,960	317,610	333,000	319,050	(4.57)	641	325K	104B
1402/08/13	341,000	321,850	345,990	334,320	(0.05)	432	116K	39B
1402/08/10	317,000	316,140	349,370	334,480	0.52	431	140K	47B
1402/08/09	334,150	316,000	343,880	332,750	0.45	652	180K	60B
1402/08/08	331,000	322,560	332,150	331,250	4.71	838	492K	163B
1402/08/07	304,050	303,460	329,400	316,340	(0.97)	1,084	483K	153B
1402/08/06	324,960	295,000	324,960	319,430	3.21	986	483K	154B
1402/08/03	302,610	300,000	309,630	309,490	4.95	132	137K	42B
1402/08/02	297,500	283,850	297,500	294,890	4.08	769	684K	202B
1402/08/01	282,500	275,500	283,570	283,340	4.91	130	104K	29B
1402/07/30	268,010	263,680	272,740	270,070	3.97	267	163K	44B
1402/07/29	245,000	245,000	260,300	259,760	4.78	451	618K	161B
1402/07/26	247,000	239,010	252,800	247,910	(1.42)	144	46K	11B
1402/07/25	250,000	248,080	259,890	251,480	1.53	227	111K	28B
1402/07/24	244,950	241,500	248,070	247,680	4.83	243	297K	74B
1402/07/23	239,500	230,000	244,990	236,260	0.71	134	33K	8B
1402/07/22	245,000	232,200	245,000	234,590	(4.02)	135	84K	20B
1402/07/19	244,150	240,000	248,890	244,420	1.12	148	59K	14B
1402/07/18	242,000	237,100	248,650	241,710	0.64	132	25K	6B
1402/07/17	240,800	230,010	247,790	240,180	0.91	178	59K	14B
1402/07/16	242,540	237,690	248,970	238,020	(4.87)	212	163K	39B
1402/07/15	254,800	240,800	254,840	250,200	(1.24)	244	57K	14B
1402/07/12	253,480	248,500	253,490	253,340	4.94	296	212K	54B
1402/07/10	239,000	231,560	244,910	241,420	3.50	328	258K	62B
1402/07/09	235,900	230,620	239,350	233,250	(3.9)	236	207K	48B
1402/07/08	246,000	241,830	252,310	242,720	(4.65)	230	170K	41B
1402/07/05	252,750	250,240	261,810	254,550	(0.22)	232	140K	36B
1402/07/04	257,500	252,750	269,250	255,100	(4.12)	281	169K	43B
1402/07/03	271,000	260,900	271,000	266,050	(3.12)	206	87K	23B
1402/07/01	273,000	273,000	281,480	274,620	(1.63)	173	164K	45B
1402/06/29	280,500	271,000	280,900	279,180	(0.32)	143	23K	6B
1402/06/28	273,000	273,000	283,050	280,090	2.86	176	95K	27B
1402/06/27	273,000	264,750	278,000	272,310	(0.4)	272	81K	22B
1402/06/26	273,000	267,850	285,000	273,390	(2.37)	301	120K	33B
1402/06/22	273,000	270,030	288,850	280,040	0.21	269	106K	30B
1402/06/21	261,000	261,000	280,610	279,460	4.57	391	197K	55B
1402/06/20	255,010	255,010	272,500	267,250	2.49	237	112K	30B
1402/06/19	250,000	243,010	266,900	260,750	2.49	219	95K	25B
1402/06/18	260,000	252,860	268,300	254,410	(4.41)	373	296K	75B
1402/06/14	266,350	256,020	266,360	266,160	4.92	329	265K	70B
1402/06/13	253,000	245,400	254,350	253,680	4.72	290	239K	61B
1402/06/12	240,500	230,440	246,370	242,240	3.24	250	87K	21B
1402/06/11	240,000	232,000	241,000	234,640	1.28	175	89K	21B
1402/06/08	229,100	223,200	239,500	231,680	0.72	219	100K	23B
1402/06/07	236,010	228,920	241,960	230,020	(4.54)	416	324K	75B
1402/06/06	246,000	233,430	254,070	240,960	(1.93)	352	153K	37B
1402/06/05	238,770	238,770	247,050	245,710	4.43	245	154K	38B
1402/06/04	218,320	218,320	236,760	235,290	4.35	290	238K	56B
1402/06/01	225,000	222,200	229,500	225,490	(1.87)	191	87K	20B
1402/05/31	238,770	226,840	238,770	229,790	(3.76)	251	154K	35B
1402/05/30	239,000	231,580	248,960	238,770	(0.03)	177	90K	22B
1402/05/29	234,690	234,690	247,040	238,840	(3.32)	302	179K	43B
1402/05/28	266,400	246,590	266,400	247,040	(4.82)	208	111K	27B
1402/05/25	254,400	254,400	269,500	259,560	(2.7)	236	91K	24B
1402/05/24	269,750	263,800	280,080	266,750	(3.94)	221	179K	48B
1402/05/23	275,890	271,000	281,000	277,680	0.97	245	124K	35B
1402/05/22	269,750	265,850	282,000	275,020	1.95	371	150K	41B
1402/05/21	285,900	268,700	285,900	269,750	(4.63)	410	230K	62B
1402/05/18	269,000	269,000	284,830	282,840	4.27	560	270K	76B
1402/05/17	262,200	262,200	283,340	271,270	(1.68)	560	184K	50B
1402/05/16	291,490	273,790	291,490	275,900	(4.27)	204	145K	40B
1402/05/15	292,000	279,090	292,000	288,200	3.44	490	282K	81B
1402/05/14	275,990	262,200	279,870	278,620	4.53	511	395K	110B
1402/05/10	258,510	258,510	267,660	266,550	4.56	493	615K	164B
1402/05/09	262,000	246,610	262,000	254,920	0.58	332	191K	49B
1402/05/08	246,630	245,310	259,980	253,440	(1.84)	390	199K	50B
1402/05/07	267,270	246,790	267,270	258,200	0.46	315	118K	31B
1402/05/04	239,000	239,000	259,440	257,020	4.02	638	480K	123B
1402/05/03	250,000	240,140	251,590	247,090	3.11	458	242K	60B
1402/05/02	239,000	230,010	240,550	239,640	4.60	165	144K	35B
1402/05/01	220,100	220,000	237,230	229,100	(1.06)	359	178K	41B
1402/04/31	249,000	226,290	249,000	231,560	(2.78)	325	156K	36B
1402/04/28	233,220	223,160	244,440	238,190	2.32	463	344K	82B
1402/04/27	232,810	230,500	232,820	232,800	4.99	345	313K	73B
1402/04/26	223,340	220,680	242,000	221,740	(4.54)	313	229K	51B
1402/04/25	237,950	228,730	237,950	232,290	1.61	394	144K	33B
1402/04/24	228,000	224,500	228,660	228,600	4.97	205	111K	25B
1402/04/21	224,160	216,820	224,160	217,780	(4.58)	354	192K	42B
1402/04/20	243,000	224,150	243,000	228,230	(3.27)	336	206K	47B
1402/04/19	233,500	233,400	248,600	235,940	(3.96)	619	307K	72B
1402/04/18	250,100	242,760	260,000	245,680	(3.85)	500	407K	100B
1402/04/17	262,910	246,720	262,910	255,530	0.38	436	169K	43B
1402/04/14	270,000	249,840	270,000	254,550	(3.21)	741	519K	132B
1402/04/12	269,000	251,260	270,120	262,980	2.21	269	77K	20B
1402/04/11	244,690	244,690	270,000	257,290	(0.1)	1,178	523K	135B
1402/04/10	243,180	243,090	258,250	257,560	4.72	980	795K	205B
1402/04/07	226,200	226,200	250,000	245,960	3.30	1,240	1M	281B
1402/04/06	237,990	237,990	243,000	238,100	(4.95)	301	546K	130B
1402/04/05	258,000	233,710	258,220	250,510	1.86	1,840	1M	291B
1402/04/04	246,390	234,690	246,390	245,930	4.80	1,202	2M	442B
1402/04/03	234,660	234,660	234,660	234,660	5.00	142	237K	56B
1402/03/31	223,490	223,490	223,490	223,490	5.00	130	127K	28B
1402/03/30	212,850	212,850	212,850	212,850	5.00	91	186K	40B
1402/03/29	202,720	202,720	202,720	202,720	5.00	118	333K	68B
1402/03/28	189,980	187,000	193,910	193,070	4.54	453	603K	116B
1402/03/27	184,040	181,000	184,820	184,680	4.92	638	717K	132B
1402/03/24	179,800	168,000	181,390	176,020	1.78	401	299K	53B
1402/03/23	173,500	169,550	180,890	172,950	(1.33)	293	272K	47B
1402/03/22	175,110	172,570	184,000	175,280	(3.51)	314	454K	79B
1402/03/21	172,570	172,560	189,000	181,650	0.88	354	191K	35B
1402/03/20	185,990	178,650	189,000	180,060	(4.25)	325	264K	48B
1402/03/17	187,000	183,000	191,950	188,050	2.86	460	308K	58B
1402/03/16	171,020	171,020	183,960	182,830	4.36	574	808K	148B
1402/03/13	170,000	170,000	181,000	175,200	(1.62)	349	168K	29B
1402/03/10	185,340	171,120	185,340	178,080	(0.55)	433	336K	60B
1402/03/09	179,160	175,600	179,170	179,070	4.94	602	910K	163B
1402/03/08	168,000	167,720	180,080	170,640	(3.34)	1,001	881K	150B
1402/03/07	176,540	176,540	176,540	176,540	(5.0)	88	242K	43B
1402/03/06	197,500	185,700	197,500	185,830	(4.93)	258	436K	81B
1402/03/03	195,610	191,400	195,610	195,470	4.92	1,007	1M	245B
1402/03/02	186,300	184,000	186,300	186,300	5.00	181	821K	153B
1402/02/25	187,230	187,230	187,230	187,230	5.00	237	338K	63B
1402/02/24	171,000	167,500	178,550	178,320	4.86	356	355K	63B
1402/02/23	170,800	170,010	174,000	170,050	(4.97)	276	395K	67B
1402/02/20	174,000	171,870	189,950	178,950	(1.08)	669	508K	91B
1402/02/19	179,440	179,440	194,290	180,910	(4.22)	970	983K	178B
1402/02/18	188,880	188,880	188,880	188,880	(5.0)	39	100K	19B
1402/02/17	198,570	198,570	198,570	198,820	(4.88)	93	91K	18B
1402/02/16	213,210	193,250	213,210	209,020	2.94	1,397	1M	227B
1402/02/13	203,070	200,020	203,070	203,060	4.99	533	372K	76B
1402/02/12	193,520	187,930	193,520	193,400	4.93	743	474K	92B
1402/02/11	184,310	184,000	184,310	184,310	5.00	313	355K	65B
1402/02/10	175,600	171,750	175,600	175,540	4.96	533	434K	76B
1402/02/09	167,300	161,630	167,330	167,240	4.94	489	867K	145B
1402/01/29	164,460	159,000	164,500	159,370	1.72	130	51K	8B
1402/01/28	150,000	146,500	157,200	156,680	4.65	505	498K	78B
1402/01/27	151,000	142,640	152,290	149,720	3.23	766	565K	85B
1402/01/26	145,870	140,600	145,870	145,040	4.40	570	369K	54B
1402/01/22	139,130	132,610	139,130	138,930	4.84	491	772K	107B
1402/01/21	132,020	129,700	132,550	132,510	4.97	265	210K	28B
1402/01/20	120,000	119,000	127,450	126,240	4.00	452	357K	45B
1402/01/19	121,960	117,000	121,960	121,390	4.50	369	362K	44B
1402/01/16	113,440	109,870	118,360	116,160	3.04	515	467K	54B
1402/01/15	112,550	109,650	117,290	112,730	0.90	540	238K	27B
1402/01/14	107,000	107,000	112,400	111,720	4.36	536	399K	45B
1402/01/09	105,000	105,000	109,590	107,050	0.07	238	171K	18B
1402/01/08	111,000	104,010	111,450	106,970	(0.66)	377	234K	25B
1402/01/07	106,480	106,480	110,700	107,680	1.13	177	72K	8B
1402/01/06	105,500	105,000	109,480	106,480	0.38	237	93K	10B
1402/01/05	107,500	103,260	111,090	106,080	(2.31)	404	142K	15B
1401/12/28	113,370	107,930	113,370	108,590	(4.42)	641	369K	40B
1401/12/27	117,150	110,000	117,150	113,610	1.81	581	283K	32B
1401/12/24	111,590	110,930	111,600	111,590	4.99	288	218K	24B
1401/12/23	101,230	101,230	110,960	106,290	0.25	449	173K	18B
1401/12/22	109,500	104,550	113,500	106,030	(3.65)	465	413K	44B
1401/12/21	119,400	108,910	119,400	110,050	(4.0)	547	520K	57B
1401/12/20	114,600	113,000	114,830	114,640	4.82	319	240K	28B
1401/12/16	109,370	107,500	109,370	109,370	4.99	359	540K	59B
1401/12/15	104,190	102,800	104,190	104,170	4.98	139	191K	20B
1401/12/14	99,990	97,030	103,750	99,230	0.0	255	185K	18B
1401/12/13	100,000	97,570	103,480	99,230	(3.38)	319	198K	20B
1401/12/10	99,990	96,900	104,840	102,700	2.84	480	327K	34B
1401/12/09	98,900	93,200	100,730	99,860	4.09	492	573K	57B
1401/12/08	96,660	92,070	96,660	95,940	4.21	616	959K	92B
1401/12/07	92,050	92,050	92,060	92,060	5.00	128	250K	23B
1401/12/06	86,900	86,590	88,990	87,680	3.45	308	263K	23B
1401/12/03	86,350	82,000	86,350	84,760	(1.04)	119	88K	7B
1401/12/02	86,990	84,050	86,990	85,650	2.86	219	255K	22B
1401/12/01	80,500	80,500	85,700	83,270	1.96	148	133K	11B
1401/11/30	83,830	80,010	83,830	81,670	(0.27)	116	72K	6B
1401/11/26	82,400	79,970	83,790	81,890	(1.34)	107	85K	7B
1401/11/25	83,020	82,000	84,750	83,000	(0.3)	101	77K	6B
1401/11/24	85,000	82,510	85,000	83,250	(1.28)	167	180K	15B
1401/11/23	86,000	83,130	86,100	84,330	0.09	144	97K	8B
1401/11/19	85,400	83,790	86,900	84,250	1.36	195	229K	19B
1401/11/18	82,100	79,510	84,040	83,120	3.85	414	380K	32B
1401/11/17	81,000	77,200	81,920	80,040	(0.39)	203	116K	9B
1401/11/16	85,590	79,740	85,590	80,350	(4.27)	406	450K	36B
1401/11/12	90,860	82,220	90,860	83,930	(3.02)	449	430K	36B
1401/11/11	84,840	84,840	86,570	86,540	4.96	336	518K	45B
1401/11/10	79,250	79,250	86,700	82,450	(0.23)	368	419K	35B
1401/11/09	85,800	82,380	87,550	82,640	(4.69)	136	368K	30B
1401/11/08	87,420	85,540	91,300	86,710	(3.7)	354	455K	39B
1401/11/05	94,450	88,300	94,450	90,040	(3.12)	371	439K	39B
1401/11/04	96,000	92,740	96,000	92,940	(4.79)	601	634K	59B
1401/11/03	101,000	93,000	101,000	97,620	0.60	772	600K	59B
1401/11/02	97,650	94,140	97,650	97,040	4.34	1,083	1M	145B
1401/11/01	93,000	93,000	93,000	93,000	4.99	234	319K	30B
1401/10/28	88,580	85,590	88,580	88,580	4.99	183	370K	33B
1401/10/27	84,380	81,090	84,380	84,370	4.98	368	706K	60B
1401/10/26	80,400	78,400	80,550	80,370	4.76	320	495K	40B
1401/10/24	78,390	76,400	80,380	76,720	(4.6)	312	517K	40B
1401/10/21	83,230	78,600	83,230	80,420	(2.52)	297	179K	14B
1401/10/20	84,200	80,250	84,200	82,500	0.71	286	201K	17B
1401/10/19	82,890	81,000	84,210	81,920	0.84	263	178K	15B
1401/10/18	80,800	76,840	81,630	81,240	4.49	411	758K	62B
1401/10/17	78,450	76,850	79,500	77,750	0.53	213	174K	14B
1401/10/14	79,110	75,340	79,110	77,340	(1.0)	120	88K	7B
1401/10/13	80,460	76,970	81,500	78,120	(0.74)	227	180K	14B
1401/10/12	80,920	77,790	81,990	78,700	(0.57)	253	119K	9B
1401/10/11	85,010	78,350	85,010	79,150	(4.03)	285	340K	27B
1401/10/10	86,000	78,810	86,000	82,470	(0.58)	374	288K	24B
1401/10/07	81,970	80,000	83,020	82,950	4.91	157	281K	23B
1401/10/05	78,450	77,140	80,530	79,070	3.05	270	226K	18B
1401/10/04	75,000	74,800	77,010	76,730	4.61	431	423K	32B
1401/10/03	71,000	70,960	73,450	73,350	4.85	249	380K	28B
1401/09/30	72,820	69,700	72,820	69,960	(1.26)	196	210K	15B
1401/09/29	72,500	70,210	73,000	70,850	(4.13)	186	235K	17B
1401/09/28	74,810	71,500	76,440	73,900	0.05	262	138K	10B
1401/09/27	70,030	70,030	74,110	73,860	4.63	378	591K	44B
1401/09/26	70,500	69,200	71,500	70,590	0.37	124	108K	8B
1401/09/23	71,590	69,500	71,590	70,330	(0.8)	175	137K	10B
1401/09/22	71,500	69,430	71,510	70,900	1.01	206	205K	15B
1401/09/21	69,950	69,020	70,680	70,190	(0.41)	153	62K	4B
1401/09/20	71,900	68,640	72,000	70,480	0.24	245	123K	9B
1401/09/19	67,500	67,500	70,690	70,310	4.43	376	553K	39B
1401/09/16	67,590	65,510	68,630	67,330	0.42	127	58K	4B
1401/09/15	66,610	66,610	68,000	67,050	(0.01)	100	46K	3B
1401/09/14	67,400	67,000	68,450	67,060	0.04	86	23K	2B
1401/09/13	67,440	65,900	67,440	67,030	(0.12)	91	41K	3B
1401/09/12	67,380	65,500	68,130	67,110	(0.8)	199	108K	7B
1401/09/09	68,390	66,500	68,390	67,650	(0.07)	95	34K	2B
1401/09/08	68,990	66,900	68,990	67,700	0.24	142	90K	6B
1401/09/07	66,040	66,040	68,640	67,540	0.63	226	127K	9B
1401/09/06	67,090	65,090	69,290	67,120	(2.03)	257	144K	10B
1401/09/05	67,690	66,580	69,700	68,510	(0.41)	125	53K	4B
1401/09/02	70,730	68,200	71,400	68,790	0.87	192	121K	8B
1401/09/01	69,110	67,690	71,800	68,200	(4.28)	477	606K	41B
1401/08/30	72,000	69,300	73,000	71,250	(2.32)	136	114K	8B
1401/08/29	74,970	71,720	74,970	72,940	(0.15)	63	29K	2B
1401/08/28	75,000	72,000	75,000	73,050	0.12	72	27K	2B
1401/08/25	74,600	71,500	74,600	72,960	(0.03)	63	21K	2B
1401/08/24	73,030	71,100	73,780	72,980	(0.21)	66	56K	4B
1401/08/23	73,000	71,000	75,630	73,130	(0.3)	89	85K	6B
1401/08/22	73,700	71,660	76,480	73,350	(0.18)	81	42K	3B
1401/08/21	76,000	73,570	76,740	73,480	0.53	62	40K	3B
1401/08/18	72,170	70,090	76,060	73,090	0.48	138	105K	8B
1401/08/17	0	73,460	75,900	72,740	0.41	108	30K	2B
1401/08/16	71,990	70,000	73,290	72,440	3.78	131	234K	17B
1401/08/15	72,400	69,060	72,400	69,800	0.07	69	48K	3B
1401/08/14	70,950	68,490	72,480	69,750	0.75	82	62K	4B
1401/08/11	68,510	68,510	72,000	69,230	0.22	57	50K	3B
1401/08/10	70,890	68,800	71,130	69,080	1.96	106	106K	7B
1401/08/09	68,000	66,210	70,000	67,750	0.19	68	24K	2B
1401/08/08	68,890	65,150	68,890	67,620	(0.53)	107	159K	11B
1401/08/07	66,990	65,310	70,000	67,980	(0.25)	56	48K	3B
1401/08/04	67,200	65,950	69,450	68,150	(1.83)	95	104K	7B
1401/08/03	67,300	67,300	72,500	69,420	(0.87)	98	88K	6B
1401/08/02	71,100	67,000	71,830	70,030	(0.1)	141	198K	14B
1401/08/01	71,450	69,720	71,450	70,100	0.43	236	96K	7B
1401/07/30	71,980	67,590	71,980	69,800	0.22	808	165K	11B
1401/07/27	69,950	68,110	70,680	69,650	0.30	306	106K	7B
1401/07/26	66,990	66,990	71,100	69,440	(0.09)	92	27K	2B
1401/07/25	68,000	68,000	71,200	69,500	(0.17)	36	20K	1B
1401/07/24	72,000	68,030	72,000	69,620	(1.26)	82	111K	8B
1401/07/23	70,320	68,260	71,000	70,510	(1.71)	109	95K	7B
1401/07/20	69,230	69,230	73,210	71,740	(0.03)	40	8K	575M
1401/07/19	70,210	70,200	72,720	71,760	(1.27)	56	128K	9B
1401/07/18	73,740	70,760	73,740	72,680	0.0	50	29K	2B
1401/07/17	73,000	70,210	73,000	72,680	(1.65)	68	81K	6B
1401/07/16	74,000	71,110	74,000	73,900	(0.35)	70	34K	2B
1401/07/12	72,500	71,380	73,000	74,160	(0.5)	53	28K	2B
1401/07/11	74,850	71,380	75,000	74,530	(0.71)	79	35K	3B
1401/07/10	71,540	71,470	75,000	75,060	(0.21)	53	12K	908M
1401/07/09	72,330	71,920	75,970	75,220	(0.63)	54	30K	2B
1401/07/06	76,000	74,000	77,900	75,700	(0.33)	88	69K	5B
1401/07/04	77,500	74,250	77,500	75,950	0.04	30	17K	1B
1401/07/02	75,000	73,660	77,880	75,920	(2.08)	77	96K	7B
1401/06/30	78,950	74,430	78,950	77,530	(0.65)	54	35K	3B
1401/06/29	76,000	75,470	79,800	78,040	(0.23)	36	17K	1B
1401/06/28	75,480	75,480	78,390	78,220	(0.15)	62	16K	1B
1401/06/27	75,500	75,500	78,400	78,340	(0.31)	55	36K	3B
1401/06/23	77,310	76,340	78,900	78,580	(0.23)	42	21K	2B
1401/06/22	76,710	75,620	78,800	78,760	(0.86)	108	58K	4B
1401/06/21	78,260	76,650	79,000	79,440	(1.54)	99	72K	6B
1401/06/20	81,900	77,800	81,900	80,680	(0.75)	55	71K	6B
1401/06/19	79,650	78,250	81,000	81,290	(0.45)	61	25K	2B
1401/06/16	82,050	81,000	83,790	81,660	(0.1)	63	48K	4B
1401/06/15	83,500	81,020	84,450	81,740	0.32	118	49K	4B
1401/06/14	78,700	78,700	84,100	81,480	1.72	125	86K	7B
1401/06/13	81,500	78,500	81,500	80,100	(0.17)	73	33K	3B
1401/06/12	79,100	78,500	82,500	80,240	(0.62)	63	62K	5B
1401/06/09	81,820	79,100	82,350	80,740	(0.16)	132	52K	4B
1401/06/08	81,520	79,870	84,590	80,870	(3.58)	180	240K	19B
1401/06/07	86,000	82,460	86,000	83,870	(0.13)	58	19K	2B
1401/06/06	80,010	80,010	87,700	83,980	0.47	92	47K	4B
1401/06/05	83,750	79,580	86,900	83,590	(0.18)	124	53K	4B
1401/06/02	84,230	81,860	84,240	83,740	4.37	186	154K	13B
1401/06/01	79,490	78,250	82,900	80,230	1.53	186	97K	8B
1401/05/31	80,000	78,680	82,400	79,020	(4.59)	399	472K	37B
1401/05/30	85,320	82,460	87,650	82,820	(4.57)	152	251K	21B
1401/05/29	90,000	86,540	90,000	86,790	(4.72)	231	285K	25B
1401/05/26	92,900	88,030	92,900	91,090	(0.23)	136	98K	9B
1401/05/25	93,000	90,000	94,340	91,300	0.04	281	311K	28B
1401/05/24	85,480	85,480	91,610	91,260	4.60	407	651K	59B
1401/05/23	88,600	85,020	91,010	87,250	0.66	184	308K	27B
1401/05/22	80,100	80,100	87,320	86,680	4.22	130	347K	30B
1401/05/19	82,610	81,500	84,330	83,170	(1.4)	117	119K	10B
1401/05/18	82,000	80,980	84,690	84,350	(1.0)	169	80K	7B
1401/05/15	81,600	81,600	85,400	85,200	4.75	230	429K	37B
1401/05/12	82,560	79,080	84,000	81,340	(0.2)	191	145K	12B
1401/05/11	83,290	79,330	83,290	81,500	2.74	342	165K	14B
1401/05/10	79,000	79,000	79,330	79,330	4.99	99	204K	16B
1401/05/09	74,990	70,090	77,240	75,560	2.70	239	476K	36B
1401/05/08	76,000	71,300	76,500	73,570	(0.22)	66	41K	3B
1401/05/05	75,900	73,050	75,900	73,730	0.20	85	43K	3B
1401/05/04	71,000	71,000	76,530	73,580	(1.3)	173	217K	16B
1401/05/03	78,360	74,320	78,360	74,550	(4.7)	239	285K	21B
1401/05/02	78,360	75,830	78,360	78,230	4.82	561	661K	52B
1401/05/01	74,860	74,800	74,860	74,630	4.67	139	197K	15B
1401/04/29	70,400	67,130	71,880	71,300	4.15	143	198K	14B
1401/04/28	67,240	67,240	69,480	68,460	0.07	88	44K	3B
1401/04/26	67,100	67,100	69,000	68,410	(0.44)	115	85K	6B
1401/04/25	72,000	66,650	72,000	68,710	(1.67)	115	119K	8B
1401/04/22	66,410	66,300	72,500	69,880	0.17	101	52K	4B
1401/04/21	70,750	69,190	71,990	69,760	(4.22)	115	272K	19B
1401/04/20	73,450	70,580	74,490	72,830	(0.84)	113	101K	7B
1401/04/18	73,210	73,000	74,810	73,450	(0.29)	100	83K	6B
1401/04/15	75,720	72,300	75,720	73,660	(0.54)	104	123K	9B
1401/04/14	75,020	73,660	77,990	74,060	(4.48)	285	238K	18B
1401/04/13	79,340	75,780	81,000	77,530	(0.09)	122	64K	5B
1401/04/12	79,400	76,400	79,400	77,600	(0.06)	93	44K	3B
1401/04/11	77,970	76,300	79,500	77,650	0.12	91	38K	3B
1401/04/08	76,000	75,620	78,800	77,560	(0.13)	132	49K	4B
1401/04/07	77,080	75,450	80,000	77,660	1.00	191	290K	23B
1401/04/06	76,370	76,320	80,500	76,890	(4.28)	342	370K	28B
1401/04/05	80,170	80,160	82,320	80,330	(4.79)	219	319K	26B
1401/04/04	86,230	84,210	86,270	84,370	(4.82)	328	520K	44B
1401/04/01	88,770	86,000	91,490	88,640	(1.15)	153	108K	10B
1401/03/31	90,000	88,000	90,780	89,670	(0.5)	166	76K	7B
1401/03/30	91,200	85,800	91,200	90,120	0.45	204	188K	17B
1401/03/29	90,000	88,200	93,790	89,720	(3.36)	407	387K	35B
1401/03/28	91,500	91,500	93,290	92,840	4.49	584	878K	81B
1401/03/25	81,750	81,720	89,810	88,850	3.87	410	427K	38B
1401/03/24	88,740	84,310	91,500	85,540	(3.61)	314	245K	21B
1401/03/23	85,000	85,000	90,580	88,740	1.35	234	159K	14B
1401/03/22	93,000	86,980	93,000	87,560	(4.36)	431	600K	53B
1401/03/21	95,180	89,350	95,180	91,550	(2.34)	236	217K	20B
1401/03/18	94,900	90,290	95,850	93,740	(0.67)	348	472K	44B
1401/03/17	87,010	86,830	95,940	94,370	3.27	535	630K	59B
1401/03/16	95,950	91,160	96,770	91,380	(4.76)	268	704K	64B
1401/03/11	98,400	94,930	98,400	95,950	(3.96)	591	473K	45B
1401/03/10	98,230	95,320	100,880	99,910	3.99	1,005	904K	90B
1401/03/09	96,100	95,050	96,100	96,080	4.97	633	748K	72B
1401/03/08	91,500	85,500	93,800	91,530	2.45	637	652K	60B
1401/03/07	92,800	88,790	92,800	89,340	(4.41)	806	1M	105B
1401/03/04	94,610	91,260	94,660	93,460	3.66	1,120	1M	103B
1401/03/03	86,000	86,000	91,250	90,160	3.74	763	2M	148B
1401/03/02	86,970	85,200	86,970	86,910	4.93	946	3M	228B
1401/03/01	80,920	80,920	84,960	82,830	12.60	371	1M	105B
1401/02/25	74,100	73,110	79,910	77,960	2.43	791	1M	86B
1401/02/24	77,490	75,100	77,490	76,110	1.90	350	333K	25B
1401/02/21	74,040	73,970	75,620	74,690	0.97	252	231K	17B
1401/02/20	73,150	71,110	75,790	73,970	(0.92)	412	237K	17B
1401/02/19	75,620	74,180	79,920	74,660	(4.38)	566	531K	40B
1401/02/18	78,070	77,000	80,000	78,080	1.40	326	277K	22B
1401/02/17	80,000	75,810	80,160	77,000	(3.5)	882	947K	73B
1401/02/12	81,990	77,000	81,990	79,790	1.67	950	983K	78B
1401/02/11	74,110	74,110	79,300	78,480	3.91	636	971K	76B
1401/02/10	78,730	72,400	78,730	75,530	0.72	1,568	2M	137B
1401/02/07	74,990	74,990	74,990	74,990	5.00	120	262K	20B
1401/02/06	72,000	72,000	72,000	71,420	4.14	109	200K	14B
1401/02/05	68,580	68,570	68,580	68,580	4.99	189	326K	22B
1401/02/04	65,320	63,630	65,340	65,320	4.97	418	604K	39B
1401/01/31	59,960	59,200	62,770	62,230	4.08	472	482K	30B
1401/01/30	58,880	58,880	61,000	59,790	(0.88)	384	355K	21B
1401/01/29	59,530	56,500	60,610	60,320	4.49	561	904K	55B
1401/01/28	57,120	55,270	59,500	57,730	1.07	371	582K	34B
1401/01/27	57,640	56,400	59,700	57,120	(3.32)	425	323K	18B
1401/01/24	58,030	57,240	60,600	59,080	2.27	491	663K	39B
1401/01/23	61,740	55,950	61,740	57,770	(1.75)	471	459K	27B
1401/01/22	58,840	57,650	59,430	58,800	3.89	590	819K	48B
1401/01/21	56,000	52,500	57,280	56,600	3.74	473	863K	49B
1401/01/20	54,360	51,280	56,180	54,560	1.11	424	781K	43B
1401/01/17	54,700	52,830	54,900	53,960	(0.33)	226	117K	6B
1401/01/16	55,890	52,350	55,890	54,140	(0.59)	216	155K	8B
1401/01/15	53,930	53,320	55,950	54,460	(1.45)	315	265K	14B
1401/01/14	56,440	52,530	56,500	55,260	(0.05)	454	428K	24B
1401/01/10	54,020	53,950	56,000	55,290	(2.62)	444	319K	18B
1401/01/09	57,800	54,530	57,800	56,780	2.94	523	869K	49B
1401/01/08	57,290	52,820	57,290	55,160	0.99	664	837K	46B
1401/01/07	54,620	54,180	54,620	54,620	5.00	346	563K	31B
1401/01/06	52,020	51,950	52,020	52,020	4.98	199	335K	17B
1400/12/28	49,940	49,050	49,940	49,550	4.16	172	264K	13B
1400/12/25	47,300	47,260	49,230	47,570	1.45	136	108K	5B
1400/12/24	46,010	46,010	48,000	46,890	0.41	95	63K	3B
1400/12/23	47,300	44,340	48,000	46,700	0.09	128	106K	5B
1400/12/22	47,100	46,500	47,460	46,660	0.13	106	47K	2B
1400/12/21	44,710	44,710	47,000	46,600	0.09	163	97K	5B
1400/12/18	46,300	45,970	47,000	46,560	(0.04)	109	102K	5B
1400/12/17	46,510	45,700	47,630	46,580	0.11	100	116K	5B
1400/12/16	47,880	46,510	47,880	46,530	0.24	121	82K	4B
1400/12/15	47,330	46,010	47,390	46,420	0.04	160	62K	3B
1400/12/14	47,150	46,320	47,150	46,400	0.17	91	50K	2B
1400/12/11	46,670	45,600	47,280	46,320	0.09	83	41K	2B
1400/12/09	47,800	45,000	47,800	46,280	0.06	114	86K	4B
1400/12/08	47,870	46,000	47,900	46,250	0.22	96	47K	2B
1400/12/07	46,970	46,000	47,990	46,150	0.46	110	61K	3B
1400/12/04	45,000	45,000	47,700	45,940	0.11	90	37K	2B
1400/12/03	47,710	45,910	47,750	45,890	0.90	104	79K	4B
1400/12/02	43,150	43,150	47,410	45,480	0.69	153	72K	3B
1400/12/01	46,000	44,330	46,000	45,170	(0.13)	84	69K	3B
1400/11/30	44,030	44,030	46,800	45,230	(0.07)	62	34K	2B
1400/11/27	46,800	44,150	46,800	45,260	(0.15)	69	29K	1B
1400/11/25	45,650	44,000	45,650	45,330	(0.42)	115	120K	5B
1400/11/24	45,000	43,370	45,000	45,520	(0.28)	59	33K	1B
1400/11/23	44,180	44,180	45,980	45,650	(0.8)	79	83K	4B
1400/11/20	45,670	44,170	45,670	46,020	(1.01)	158	85K	4B
1400/11/19	46,500	45,600	47,400	46,490	(0.19)	88	63K	3B
1400/11/18	44,410	44,410	48,000	46,580	(0.21)	94	76K	4B
1400/11/17	46,000	45,540	47,990	46,680	(2.55)	125	184K	8B
1400/11/16	47,490	46,220	47,800	47,900	(0.68)	98	73K	3B
1400/11/13	48,070	46,700	48,980	48,230	(0.12)	71	50K	2B
1400/11/12	49,000	47,540	49,300	48,290	0.33	98	114K	6B
1400/11/11	46,100	45,680	49,900	48,130	0.15	139	108K	5B
1400/11/10	50,000	46,900	50,000	48,060	(0.91)	183	158K	8B
1400/11/09	47,990	47,990	50,000	48,500	0.54	124	63K	3B
1400/11/06	47,200	46,020	48,500	48,240	(0.14)	55	20K	954M
1400/11/05	48,060	47,100	48,060	48,310	(2.54)	100	150K	7B
1400/11/04	48,080	48,060	48,800	49,570	(2.0)	136	124K	6B
1400/11/03	48,500	48,400	50,000	50,580	(0.43)	77	36K	2B
1400/11/02	51,290	49,020	51,560	50,800	(0.16)	121	64K	3B
1400/10/29	51,290	49,200	51,890	50,880	0.0	88	43K	2B
1400/10/28	50,130	48,830	52,500	50,880	(0.95)	155	145K	7B
1400/10/27	50,550	50,100	51,010	51,370	(0.7)	95	88K	4B
1400/10/26	50,050	49,700	50,980	51,730	(0.73)	96	59K	3B
1400/10/25	49,800	49,800	52,310	52,110	(0.52)	82	41K	2B
1400/10/22	51,210	51,210	52,900	52,380	(0.25)	98	54K	3B
1400/10/21	53,100	52,160	54,180	52,510	0.31	117	85K	4B
1400/10/20	51,300	51,050	52,400	52,350	(0.44)	116	68K	4B
1400/10/19	52,500	51,010	52,500	52,580	(1.44)	147	116K	6B
1400/10/18	51,190	51,190	53,000	53,350	(0.63)	146	70K	4B
1400/10/15	53,000	51,500	53,830	53,690	(0.96)	199	83K	4B
1400/10/14	55,700	51,840	55,700	54,210	(0.64)	155	55K	3B
1400/10/13	53,000	53,000	56,500	54,560	0.61	268	145K	8B
1400/10/12	55,200	53,250	55,200	54,230	(0.26)	147	51K	3B
1400/10/11	53,700	52,330	54,520	54,370	(0.66)	187	66K	3B
1400/10/08	54,000	53,300	55,500	54,730	(0.62)	261	89K	5B
1400/10/07	55,000	53,980	55,670	55,070	(2.51)	343	188K	10B
1400/10/06	58,700	55,960	58,980	56,490	(4.09)	715	377K	21B
1400/10/05	59,440	57,700	59,450	58,900	4.03	1,058	837K	49B
1400/10/04	56,740	55,240	56,940	56,620	4.41	199	249K	14B
1400/10/01	53,500	52,250	55,240	54,230	3.08	318	200K	11B
1400/09/30	50,800	50,760	53,410	52,610	(0.13)	160	59K	3B
1400/09/29	51,600	51,010	52,700	52,680	(0.36)	119	36K	2B
1400/09/28	51,040	50,740	53,470	52,870	(1.01)	145	62K	3B
1400/09/27	51,110	51,110	53,800	53,410	(0.58)	207	92K	5B
1400/09/24	55,000	52,000	55,900	53,720	(1.43)	142	115K	6B
1400/09/23	52,000	51,990	53,990	54,500	(0.4)	135	33K	2B
1400/09/22	53,000	52,690	55,010	54,720	(1.33)	168	82K	4B
1400/09/21	55,590	53,390	54,580	55,460	(1.32)	179	72K	4B
1400/09/20	57,300	54,110	57,890	56,200	(0.09)	140	39K	2B
1400/09/17	56,000	53,350	58,690	56,250	0.50	332	128K	7B
1400/09/16	55,490	55,490	56,800	55,970	(4.18)	304	216K	12B
1400/09/15	60,520	56,800	61,000	58,410	(2.29)	362	244K	14B
1400/09/14	61,000	58,130	61,000	59,780	(0.18)	248	152K	9B
1400/09/13	61,500	57,090	61,500	59,890	1.06	320	247K	15B
1400/09/10	58,100	55,720	60,360	59,260	3.08	476	277K	16B
1400/09/09	52,720	52,720	57,930	57,490	4.19	390	484K	28B
1400/09/08	53,510	53,510	56,000	55,180	(0.38)	121	62K	3B
1400/09/07	54,000	54,000	58,000	55,390	(0.09)	157	63K	3B
1400/09/06	54,080	54,000	55,600	55,440	(2.46)	263	149K	8B
1400/09/03	58,200	54,600	58,250	56,840	(0.94)	183	89K	5B
1400/09/02	56,550	56,550	59,520	57,380	0.81	255	105K	6B
1400/09/01	59,090	55,060	59,090	56,920	(0.12)	215	117K	7B
1400/08/30	57,700	55,020	57,700	56,990	(1.42)	241	111K	6B
1400/08/29	59,690	57,740	59,690	57,810	(4.87)	272	277K	16B
1400/08/26	63,000	59,740	65,700	60,770	(3.36)	620	325K	20B
1400/08/25	62,900	60,410	62,900	62,880	4.96	301	334K	21B
1400/08/24	61,570	60,000	61,570	59,910	2.17	195	116K	7B
1400/08/23	54,200	54,200	59,550	58,640	3.39	473	351K	21B
1400/08/22	57,980	54,360	57,980	56,720	(0.53)	179	56K	3B
1400/08/19	54,900	54,900	58,000	57,020	(0.28)	214	51K	3B
1400/08/18	56,410	55,000	59,400	57,180	(0.64)	237	77K	4B
1400/08/17	56,460	56,410	58,500	57,550	(0.16)	158	55K	3B
1400/08/16	59,380	56,920	59,390	57,640	1.87	371	144K	8B
1400/08/15	54,200	54,010	56,910	56,580	4.39	224	244K	14B
1400/08/12	54,000	53,000	55,840	54,200	0.37	265	112K	6B
1400/08/11	54,500	52,210	54,500	54,000	(0.61)	246	92K	5B
1400/08/10	52,090	52,090	55,570	54,330	(0.91)	310	108K	6B
1400/08/09	52,460	52,430	53,000	54,830	(0.63)	93	34K	2B
1400/08/08	56,520	53,690	57,290	55,180	(2.35)	355	199K	11B
1400/08/05	54,080	54,020	58,690	56,510	(0.62)	406	176K	10B
1400/08/04	56,480	56,480	58,970	56,860	(4.36)	466	315K	18B
1400/08/03	57,820	57,820	60,320	59,450	(2.32)	215	110K	6B
1400/08/01	60,340	60,330	62,000	60,860	(4.16)	261	199K	12B
1400/07/28	62,160	61,880	66,700	63,500	(2.49)	337	156K	10B
1400/07/27	67,950	63,000	67,950	65,120	0.18	200	79K	5B
1400/07/26	65,000	64,800	67,410	65,000	(4.71)	424	302K	20B
1400/07/25	69,420	66,120	70,930	68,210	(1.97)	336	167K	11B
1400/07/24	66,350	66,350	71,830	69,580	0.77	299	90K	6B
1400/07/21	72,000	68,990	72,000	69,050	(4.92)	476	378K	26B
1400/07/20	75,550	72,480	75,570	72,620	(4.81)	414	317K	23B
1400/07/19	76,950	75,260	78,930	76,290	(2.77)	455	184K	14B
1400/07/18	81,750	77,030	81,750	78,460	(3.23)	395	155K	12B
1400/07/17	84,000	77,320	84,000	81,080	0.25	624	261K	21B
1400/07/14	75,250	75,250	81,100	80,880	4.71	459	374K	30B
1400/07/12	74,000	74,000	78,120	77,240	3.82	777	394K	30B
1400/07/11	76,000	74,070	77,920	74,400	(4.57)	891	520K	39B
1400/07/10	80,500	76,910	80,500	77,960	(1.5)	683	292K	23B
1400/07/07	78,010	77,950	81,500	79,150	(1.21)	570	177K	14B
1400/07/06	82,850	78,010	82,850	80,120	(0.1)	411	151K	12B
1400/07/04	83,030	78,090	83,330	80,200	(2.43)	544	162K	13B
1400/07/03	79,010	79,010	82,300	82,200	4.86	639	370K	30B
1400/06/31	78,560	77,470	82,800	78,390	(3.86)	786	381K	30B
1400/06/30	88,270	79,880	88,270	81,540	(3.02)	850	344K	28B
1400/06/29	80,100	80,100	84,990	84,080	3.87	824	420K	35B
1400/06/28	83,570	80,240	85,200	80,950	(4.16)	707	296K	24B
1400/06/27	87,100	84,050	88,400	84,460	(4.53)	885	568K	48B
1400/06/24	88,420	87,130	91,000	88,470	(1.69)	823	206K	18B
1400/06/23	88,500	87,400	91,500	89,990	1.57	666	235K	21B
1400/06/22	85,370	85,370	91,780	88,600	(1.35)	887	267K	24B
1400/06/21	92,310	89,670	92,310	89,810	(4.84)	962	556K	50B
1400/06/20	98,340	93,540	99,480	94,380	(4.14)	1,333	632K	60B
1400/06/17	95,900	95,860	101,000	98,460	0.43	1,216	354K	35B
1400/06/16	98,500	95,910	100,770	98,040	(2.83)	1,261	461K	45B
1400/06/15	101,000	97,400	102,870	100,900	2.41	1,762	694K	70B
1400/06/14	102,550	95,190	102,550	98,530	0.19	1,688	838K	83B
1400/06/13	98,450	96,280	98,450	98,340	4.87	1,717	987K	97B
1400/06/10	90,250	90,250	93,930	93,770	4.82	687	665K	62B
1400/06/09	91,500	87,100	95,410	89,460	(2.42)	1,363	893K	80B
1400/06/08	91,590	91,210	94,000	91,680	(4.51)	686	384K	35B
1400/06/07	98,410	91,990	98,410	96,010	(0.76)	1,804	760K	73B
1400/06/06	94,030	94,030	98,200	96,750	0.44	1,884	712K	69B
1400/06/03	97,000	93,800	98,410	96,330	2.76	1,618	682K	66B
1400/06/02	89,400	89,400	94,310	93,740	4.36	1,321	777K	73B
1400/06/01	91,000	88,600	91,000	89,820	(1.17)	1,021	451K	41B
1400/05/31	91,000	89,620	92,980	90,880	0.87	1,083	395K	36B
1400/05/24	88,410	88,410	91,000	90,100	(0.52)	1,066	368K	33B
1400/05/23	89,550	88,020	93,880	90,570	(0.34)	1,240	568K	51B
1400/05/20	92,600	89,000	92,600	90,880	(0.15)	1,235	479K	44B
1400/05/19	90,600	89,200	93,980	91,020	(1.48)	1,961	813K	74B
1400/05/18	98,000	91,900	98,000	92,390	(4.49)	2,207	1M	120B
1400/05/17	96,780	95,000	96,780	96,730	4.94	1,700	2M	163B
1400/05/16	92,450	91,010	92,460	92,180	4.68	818	420K	39B
1400/05/13	86,220	82,190	90,530	88,060	2.13	1,674	912K	80B
1400/05/12	89,200	84,350	90,500	86,220	(2.88)	1,202	404K	35B
1400/05/11	88,460	88,460	90,990	88,780	(4.65)	1,758	745K	66B
1400/05/10	94,530	92,580	97,000	93,110	(4.45)	713	298K	28B
1400/05/09	99,200	97,160	101,570	97,450	(4.71)	1,724	629K	61B
1400/05/06	104,010	98,830	107,000	102,270	(1.67)	1,672	694K	71B
1400/05/05	104,520	103,760	106,990	104,010	(4.77)	840	303K	32B
1400/05/04	107,000	106,060	111,300	109,220	3.00	1,873	775K	85B
1400/04/28	108,110	102,000	109,500	106,040	0.32	1,756	605K	64B
1400/04/27	98,000	98,000	107,290	105,700	3.37	2,881	1M	117B
1400/04/26	100,800	99,730	105,990	102,250	(2.06)	1,891	614K	63B
1400/04/23	105,500	102,010	108,800	104,400	(1.41)	2,167	751K	78B
1400/04/22	100,550	99,800	109,500	105,890	0.80	3,978	2M	169B
1400/04/21	108,040	102,630	110,000	105,050	(2.76)	4,160	2M	167B
1400/04/20	107,300	107,300	112,260	108,030	(9.39)	8,021	5M	531B
1400/04/19	113,340	113,340	113,340	119,220	(0.07)	12	2K	193M
1400/04/16	113,390	113,390	113,390	119,300	(0.04)	4	969	110M
1400/04/15	113,860	113,860	113,860	119,350	(0.42)	17	10K	1B
1400/04/14	113,900	113,900	113,900	119,850	(0.03)	10	925	105M
1400/04/13	113,910	113,910	113,910	119,890	(0.01)	1	187	21M
1400/04/12	113,950	113,950	113,950	119,900	(0.03)	10	843	96M
1400/04/09	114,110	114,110	114,110	119,940	(0.14)	25	3K	364M
1400/04/08	120,110	120,110	120,110	120,110	(10.0)	138	186K	22B
1400/04/07	126,880	126,880	126,880	133,450	(0.07)	6	2K	212M
1400/04/06	126,940	126,940	126,940	133,550	(0.05)	7	1K	143M
1400/04/05	126,960	126,960	126,960	133,620	(0.01)	6	416	53M
1400/04/02	127,030	127,030	127,030	133,640	(0.05)	10	1K	145M
1400/04/01	127,050	127,050	127,050	133,710	(0.01)	5	262	33M
1400/03/31	127,110	127,110	127,110	133,730	(0.05)	4	1K	145M
1400/03/30	127,110	127,110	127,110	133,800	0.0	1	50	6M
1400/03/25	127,110	127,110	127,110	133,800	0.0	2	80	10M
1400/03/24	127,120	127,120	127,120	133,800	(0.01)	3	206	26M
1400/03/22	127,120	127,120	127,120	133,810	0.0	2	80	10M
1400/03/19	127,150	127,150	127,150	133,810	(0.02)	3	504	64M
1400/03/18	127,810	127,810	127,810	133,840	(0.51)	8	11K	1B
1400/03/17	128,370	128,370	128,370	134,530	(0.44)	8	10K	1B
1400/03/12	129,360	129,360	129,360	135,120	(0.76)	8	16K	2B
1400/03/11	130,420	130,420	130,420	136,160	(0.82)	8	17K	2B
1400/03/10	131,950	131,950	131,950	137,280	(1.16)	8	24K	3B
1400/03/09	134,240	134,240	134,240	138,890	(1.71)	5	35K	5B
1400/03/08	137,420	137,420	137,420	141,300	(2.32)	11	48K	7B
1400/03/05	142,200	142,200	142,200	144,650	(3.36)	10	66K	9B
1400/03/04	142,240	142,240	142,240	149,680	(0.03)	5	580	82M
1400/02/26	144,660	144,660	144,660	152,260	(0.01)	4	192	28M
1400/02/25	144,670	144,670	144,670	152,270	(0.01)	2	70	10M
1400/02/22	147,720	147,720	147,720	152,280	0.0	1	10	1M
1400/02/21	147,720	147,720	147,720	152,280	0.0	1	35	5M
1400/02/20	147,720	147,720	147,720	152,280	0.0	2	40	6M
1400/02/18	147,860	147,860	147,860	152,280	(0.1)	5	11K	2B
1400/02/15	147,970	147,970	147,970	152,430	(0.07)	2	8K	1B
1400/02/13	148,130	148,130	148,130	152,540	(0.11)	1	12K	2B
1400/02/12	148,440	148,440	148,440	152,710	(0.21)	5	22K	3B
1400/02/11	148,750	148,750	148,750	153,030	(0.21)	8	23K	3B
1400/02/08	148,800	148,800	148,800	153,350	(0.03)	2	4K	531M
1400/02/07	149,280	149,280	149,280	153,400	(0.32)	7	34K	5B
1400/02/06	149,980	149,980	149,980	153,890	(0.47)	5	50K	7B
1400/02/05	150,010	150,010	150,010	154,610	(0.02)	7	2K	357M
1400/02/04	150,020	150,020	150,020	154,640	(0.01)	2	600	90M
1400/01/29	151,560	151,560	151,560	154,650	0.0	1	100	15M
1400/01/28	151,560	151,560	151,560	154,650	0.0	4	257	39M
1400/01/25	148,500	148,500	148,500	154,650	(0.02)	10	1K	221M
1400/01/24	151,590	151,590	151,590	154,680	0.0	1	33	5M
1400/01/23	151,590	151,590	151,590	154,680	0.0	1	40	6M
1400/01/22	151,590	151,590	151,590	154,680	0.0	1	48	7M
1400/01/21	151,590	151,590	151,590	154,680	0.0	1	40	6M
1400/01/18	151,610	151,610	151,610	154,680	(0.01)	5	2K	310M
1400/01/17	151,620	151,620	151,620	154,700	(0.01)	4	1K	170M
1400/01/16	151,640	151,640	151,640	154,710	(0.01)	11	3K	393M
1400/01/15	151,830	151,830	151,830	154,730	(0.12)	13	20K	3B
1400/01/14	151,830	151,830	151,830	154,920	0.0	1	32	5M
1400/01/11	151,830	151,830	151,830	154,920	0.0	4	329	50M
1400/01/10	148,820	148,820	148,820	154,920	(0.06)	24	5K	741M
1400/01/08	151,930	151,930	151,930	155,020	(0.01)	4	1K	152M
1400/01/07	151,940	151,940	151,940	155,030	(0.01)	9	1K	186M
1399/12/27	151,960	151,960	151,960	155,040	(0.01)	7	2K	247M
1399/12/26	151,990	151,990	151,990	155,060	(0.02)	18	3K	501M
1399/12/25	152,020	152,020	152,020	155,090	(0.02)	7	3K	438M
1399/12/24	152,060	152,060	152,060	155,120	(0.03)	8	4K	655M
1399/12/23	152,120	152,120	152,120	155,160	(0.04)	8	6K	889M
1399/12/20	152,200	152,200	152,200	155,220	(0.05)	7	8K	1B
1399/12/19	152,330	152,330	152,330	155,300	(0.08)	15	14K	2B
1399/12/18	152,510	152,510	152,510	155,430	(0.12)	19	20K	3B
1399/12/17	152,740	152,740	152,740	155,620	(0.15)	12	24K	4B
1399/12/16	153,030	153,030	153,030	155,850	(0.19)	13	30K	5B
1399/12/13	153,600	153,600	153,600	156,150	(0.37)	42	59K	9B
1399/12/12	154,470	154,470	154,470	156,730	(0.56)	53	89K	14B
1399/12/11	154,570	154,570	154,570	157,620	(0.06)	9	10K	2B
1399/12/10	154,580	154,580	154,580	157,720	(0.01)	4	782	121M
1399/12/09	154,620	154,620	154,620	157,730	(0.03)	12	4K	561M
1399/12/06	154,680	154,680	154,680	157,770	(0.04)	20	6K	969M
1399/12/05	154,970	154,970	154,970	157,830	(0.19)	73	30K	5B
1399/12/04	156,010	156,010	156,010	158,130	(0.67)	47	106K	17B
1399/12/03	157,620	157,620	157,620	159,190	(1.02)	97	162K	26B
1399/12/02	167,290	154,680	167,290	160,830	1.90	6,063	2M	372B
1399/11/29	152,270	152,270	164,690	157,830	1.58	8,532	4M	669B
1399/11/28	154,370	154,370	154,370	155,370	(1.36)	111	238K	37B
1399/11/27	154,500	152,960	164,440	157,520	0.92	5,644	3M	454B
1399/11/26	157,240	145,380	157,240	156,080	5.22	5,842	5M	855B
1399/11/25	152,220	152,220	152,220	148,340	3.29	230	191K	29B
1399/11/21	144,500	144,500	144,500	143,610	4.35	204	327K	47B
1399/11/20	139,930	139,930	139,930	137,620	3.26	179	246K	34B
1399/11/19	125,000	124,600	137,640	133,270	1.66	4,107	3M	349B
1399/11/18	126,450	126,450	139,750	131,090	(1.51)	8,332	6M	852B
1399/11/15	130,620	130,620	130,620	133,100	(3.19)	119	235K	31B
1399/11/14	134,160	134,160	134,160	137,490	(2.64)	130	195K	26B
1399/11/13	141,220	141,220	141,220	141,220	(5.0)	435	478K	68B
1399/11/12	148,650	148,650	148,650	148,650	4.99	334	603K	90B
1399/11/11	142,410	142,410	142,410	141,580	4.39	208	323K	46B
1399/11/08	127,340	127,340	140,740	135,630	1.19	2,297	2M	301B
1399/11/07	130,150	130,150	130,150	134,040	(2.16)	159	145K	19B
1399/11/06	130,740	130,740	130,740	137,000	(0.45)	93	30K	4B
1399/11/05	134,870	134,870	134,870	137,620	(3.06)	237	206K	28B
1399/11/04	141,440	141,440	153,900	141,960	(4.65)	1,283	814K	116B
1399/11/01	148,270	148,270	156,060	148,880	(4.61)	755	395K	59B
1399/10/30	155,640	155,640	160,640	156,070	(4.74)	2,340	2M	294B
1399/10/29	160,330	160,330	160,330	163,830	(2.92)	89	165K	26B
1399/10/27	168,420	168,420	168,420	168,760	(4.81)	268	271K	46B
1399/10/22	177,280	177,280	177,280	177,280	5.00	425	364K	65B
1399/10/21	169,500	163,000	169,610	168,840	4.52	1,802	874K	148B
1399/10/20	161,900	154,900	161,950	161,540	4.73	2,026	1M	234B
1399/10/17	161,550	146,170	161,550	154,240	0.25	8,023	4M	596B
1399/10/16	153,860	153,860	153,860	153,860	5.00	337	418K	64B
1399/10/15	146,540	146,540	146,540	146,540	4.99	337	443K	65B
1399/10/14	139,570	139,570	139,570	139,570	5.00	833	506K	71B
1399/10/13	132,930	132,930	132,930	132,930	5.00	1,317	895K	119B
1399/10/10	126,610	126,000	126,610	126,600	4.98	1,253	1M	135B
1399/10/09	120,810	115,100	120,810	120,590	4.81	1,290	1M	170B
1399/10/08	115,060	115,060	115,060	115,060	4.99	345	508K	58B
1399/09/30	109,760	104,540	109,760	109,590	4.83	2,255	2M	173B
1399/09/29	104,000	103,270	104,640	104,540	4.90	1,525	1M	144B
1399/09/26	93,640	93,640	103,470	99,660	1.12	874	757K	75B
1399/09/25	94,730	94,730	95,520	98,560	(1.15)	91	118K	11B
1399/09/24	105,500	96,880	106,500	99,710	(2.22)	752	400K	40B
1399/09/23	106,570	98,430	107,750	101,970	(1.58)	1,529	1M	106B
1399/09/22	103,630	102,000	103,630	103,610	4.97	873	655K	68B
1399/09/19	100,020	96,700	100,020	98,700	3.61	469	435K	43B
1399/09/18	95,260	94,700	95,260	95,260	4.99	695	602K	57B
1399/09/17	91,090	89,120	91,090	90,730	4.58	692	558K	51B
1399/09/16	88,080	79,720	88,100	86,760	3.40	590	626K	54B
1399/09/15	80,000	80,000	87,520	83,910	0.66	365	155K	13B
1399/09/12	81,100	80,200	85,800	83,360	(0.13)	268	117K	10B
1399/09/11	82,500	80,040	84,400	83,470	(0.64)	262	136K	11B
1399/09/10	88,690	80,290	88,690	84,010	(0.59)	422	182K	15B
1399/09/09	88,100	83,920	88,100	84,510	0.72	439	181K	16B
1399/09/08	79,520	79,520	87,880	83,910	0.25	717	286K	24B
1399/09/05	79,990	79,990	79,990	83,700	(0.59)	93	68K	5B
1399/09/04	80,710	80,700	83,480	84,200	(0.87)	248	103K	8B
1399/09/03	81,360	81,350	83,930	84,940	(0.81)	221	100K	8B
1399/09/02	82,010	82,010	84,000	85,630	(0.8)	165	92K	8B
1399/09/01	83,190	83,190	86,500	86,320	(1.42)	269	177K	15B
1399/08/28	84,020	83,910	84,640	87,560	(0.86)	219	97K	8B
1399/08/27	84,700	84,640	85,000	88,320	(0.86)	124	98K	8B
1399/08/26	85,020	85,020	87,750	89,090	(0.45)	139	52K	4B
1399/08/25	94,230	85,390	94,230	89,490	(0.43)	172	64K	6B
1399/08/24	85,200	85,200	93,990	89,880	0.22	328	161K	15B
1399/08/21	85,550	85,550	86,000	89,680	(0.41)	80	45K	4B
1399/08/20	86,000	86,000	88,000	90,050	(0.52)	104	58K	5B
1399/08/19	86,660	86,660	86,660	90,520	(0.77)	62	84K	7B
1399/08/17	86,670	86,670	86,670	91,220	(0.01)	7	2K	140M
1399/08/14	86,700	86,700	86,700	91,230	(0.03)	17	4K	304M
1399/08/12	86,740	86,740	86,740	91,260	(0.04)	30	5K	457M
1399/08/11	86,900	86,900	86,900	91,300	(0.19)	46	21K	2B
1399/08/10	87,000	87,000	87,000	91,470	(0.11)	36	12K	1B
1399/08/07	87,470	87,470	87,800	91,570	(0.54)	71	59K	5B
1399/08/06	87,470	87,470	87,470	92,070	0.0	1	113	10M
1399/08/05	87,480	87,480	87,480	92,070	(0.01)	4	740	65M
1399/08/03	87,490	87,490	87,490	92,080	(0.01)	7	648	57M
1399/07/30	88,280	88,280	91,500	92,090	(0.89)	98	95K	8B
1399/07/29	88,670	88,670	89,580	92,920	(0.44)	107	47K	4B
1399/07/28	91,900	89,580	91,900	93,330	(1.02)	98	108K	10B
1399/07/27	89,840	89,840	99,250	94,290	(0.29)	151	34K	3B
1399/07/22	99,400	90,690	99,400	94,560	(0.94)	201	102K	9B
1399/07/21	97,000	92,430	97,000	95,460	(1.88)	274	190K	18B
1399/07/20	100,960	93,000	100,960	97,290	(0.11)	396	120K	12B
1399/07/19	99,640	95,010	100,000	97,400	(2.61)	443	271K	26B
1399/07/16	99,960	99,960	105,000	100,010	(4.95)	618	508K	51B
1399/07/15	111,850	101,690	111,850	105,220	(1.7)	700	363K	38B
1399/07/14	101,220	101,220	111,860	107,040	0.47	803	446K	48B
1399/07/13	101,230	101,230	101,230	106,540	(0.01)	10	1K	118M
1399/07/12	101,330	101,330	101,330	106,550	(0.1)	20	9K	950M
1399/07/08	101,330	101,330	101,330	106,660	0.0	3	120	12M
1399/07/07	101,330	101,330	101,330	106,660	0.0	1	50	5M
1399/07/06	101,340	101,340	101,340	106,660	(0.01)	5	660	67M
1399/07/05	101,660	101,660	101,660	106,670	(0.32)	57	30K	3B
1399/07/02	103,230	103,230	107,000	107,010	(1.52)	228	140K	14B
1399/07/01	103,820	103,820	103,820	108,660	(0.57)	33	52K	5B
1399/06/31	103,830	103,830	103,830	109,280	(0.01)	5	593	62M
1399/06/30	103,890	103,890	103,890	109,290	(0.05)	9	5K	482M
1399/06/29	103,960	103,960	103,960	109,350	(0.07)	26	7K	736M
1399/06/26	106,620	106,620	107,000	109,430	(2.49)	314	221K	24B
1399/06/25	107,000	107,000	107,000	112,230	(0.36)	56	31K	3B
1399/06/24	107,020	107,020	107,020	112,630	(0.02)	14	2K	169M
1399/06/23	107,070	107,070	107,070	112,650	(0.04)	10	4K	450M
1399/06/22	107,150	107,150	107,150	112,700	(0.07)	30	7K	716M
1399/06/19	107,260	107,260	107,260	112,780	(0.11)	23	9K	1B
1399/06/18	107,270	107,270	107,270	112,900	(0.01)	9	661	71M
1399/06/17	107,270	107,270	107,270	112,910	0.0	1	100	11M
1399/06/16	107,340	107,340	107,340	112,910	(0.06)	31	5K	573M
1399/06/15	107,920	107,920	107,920	112,980	(0.55)	49	48K	5B
1399/06/12	107,980	107,980	107,980	113,600	(0.05)	13	5K	539M
1399/06/11	108,020	108,020	108,020	113,660	(0.04)	17	3K	319M
1399/06/10	116,390	108,510	116,390	113,700	(0.46)	155	49K	5B
1399/06/05	116,300	111,360	116,350	114,220	(2.56)	975	278K	31B
1399/06/04	114,040	114,040	119,500	117,220	(2.35)	462	204K	23B
1399/06/03	114,080	114,080	114,080	120,040	(0.03)	13	3K	311M
1399/06/02	114,150	114,150	114,150	120,080	(0.06)	21	5K	524M
1399/06/01	114,370	114,370	114,370	120,150	(0.19)	41	16K	2B
1399/05/29	114,440	114,440	114,440	120,380	(0.07)	32	6K	630M
1399/05/28	116,350	116,350	128,500	120,460	(1.64)	648	242K	29B
1399/05/27	116,720	116,720	116,720	122,470	(0.32)	62	26K	3B
1399/05/26	116,840	116,840	116,840	122,860	(0.1)	45	8K	950M
1399/05/25	117,010	117,010	117,010	122,980	(0.15)	71	12K	1B
1399/05/22	118,180	118,180	118,180	123,160	(0.99)	210	74K	9B
1399/05/21	119,930	119,930	121,460	124,390	(1.47)	357	113K	14B
1399/05/20	128,900	121,460	128,900	126,240	(1.26)	255	98K	12B
1399/05/19	139,500	126,380	139,500	127,850	(3.89)	823	349K	45B
1399/05/15	139,000	128,250	139,000	133,030	(1.45)	783	257K	34B
1399/05/14	134,600	134,600	140,000	134,990	(4.72)	1,175	411K	56B
1399/05/13	140,000	137,580	143,000	141,680	(2.17)	595	159K	22B
1399/05/12	158,830	143,710	158,830	144,820	(4.26)	1,920	738K	107B
1399/05/11	149,270	149,270	153,000	151,270	(3.72)	718	246K	37B
1399/05/06	151,380	151,380	151,380	157,120	(1.39)	290	88K	13B
1399/05/05	170,000	156,210	170,000	159,340	(3.1)	1,800	425K	68B
1399/05/04	165,640	157,820	165,640	164,430	4.23	1,820	731K	120B
1399/05/01	157,820	155,000	157,820	157,760	4.96	1,435	589K	93B
1399/04/31	147,600	140,960	155,780	150,310	1.31	1,861	957K	144B
1399/04/30	157,000	145,560	157,000	148,370	(3.17)	2,735	1M	159B
1399/04/29	154,000	147,880	163,350	153,220	(1.57)	2,829	1M	193B
1399/04/28	152,620	152,620	152,620	155,660	(3.11)	473	194K	30B
1399/04/25	154,460	154,460	154,460	160,650	(1.19)	156	76K	12B
1399/04/24	155,070	155,070	155,070	162,580	(0.4)	102	26K	4B
1399/04/23	160,810	160,810	160,810	163,230	(3.57)	423	229K	37B
1399/04/22	169,630	165,500	169,630	169,270	4.77	756	351K	59B
1399/04/21	163,610	155,830	163,610	161,560	3.68	1,355	727K	117B
1399/04/18	155,970	155,970	155,970	155,820	4.89	746	413K	64B
1399/04/17	148,780	143,000	148,780	148,550	4.83	1,150	677K	101B
1399/04/16	141,980	141,510	141,980	141,700	4.79	762	404K	57B
1399/04/15	130,010	130,010	136,510	135,220	13.97	1,387	1M	162B
1399/04/11	120,980	120,980	120,980	118,650	2.98	385	275K	33B
1399/04/10	118,780	118,780	118,780	115,220	1.85	305	171K	20B
1399/04/09	115,250	115,250	115,250	113,130	3.06	366	283K	33B
1399/04/08	109,620	105,200	110,460	109,770	4.34	788	634K	70B
1399/04/07	111,900	102,850	111,900	105,200	(2.83)	1,100	443K	47B
1399/04/04	104,850	104,850	110,000	108,260	(1.9)	656	222K	24B
1399/04/03	113,580	103,000	113,580	110,360	2.02	1,326	383K	42B
1399/04/02	109,500	106,970	109,500	108,180	3.73	911	359K	39B
1399/04/01	104,920	104,090	108,000	104,290	(4.81)	2,102	745K	78B
1399/03/31	110,150	109,400	111,890	109,560	(4.85)	2,866	941K	103B
1399/03/27	117,410	106,230	117,410	115,150	2.98	2,060	775K	89B
1399/03/26	111,100	111,100	116,650	111,820	1.78	281	143K	17B
1399/03/20	112,602	111,003	112,602	111,438	3.91	904	400K	45B
1399/03/19	107,634	97,384	107,634	107,240	4.62	1,197	498K	53B
1399/03/18	105,172	105,172	105,172	102,509	2.34	647	239K	25B
1399/03/17	103,050	101,201	103,055	100,164	2.05	842	226K	23B
1399/03/13	94,302	94,302	101,500	98,148	1.00	914	267K	26B
1399/03/12	93,065	93,064	97,429	97,174	(0.8)	516	137K	13B
1399/03/11	103,883	94,005	103,883	97,962	(1.0)	512	159K	15B
1399/03/10	102,554	98,823	102,554	98,952	1.31	610	168K	17B
1399/03/07	93,240	93,240	102,296	97,671	(0.48)	688	163K	16B
1399/03/06	94,214	94,214	96,400	98,147	(0.99)	345	103K	10B
1399/03/03	100,007	96,400	100,007	99,172	(2.27)	687	260K	25B
1399/02/31	98,331	98,325	102,990	101,473	(1.96)	887	217K	22B
1399/02/30	108,530	99,999	108,981	103,499	(1.04)	1,055	248K	25B
1399/02/29	100,266	100,266	110,600	104,589	(0.9)	1,215	357K	37B
1399/02/28	101,983	101,983	103,419	105,543	(1.68)	595	155K	16B
1399/02/27	103,419	103,419	104,738	107,350	(1.39)	381	128K	13B
1399/02/24	105,191	105,191	105,191	108,862	(1.68)	451	141K	15B
1399/02/23	105,705	105,705	105,705	110,727	(0.49)	157	41K	4B
1399/02/22	108,657	108,490	110,000	111,268	(2.57)	668	220K	24B
1399/02/21	120,900	113,412	120,900	114,200	(4.34)	1,638	604K	69B
1399/02/20	113,325	113,325	124,736	119,381	0.08	1,938	605K	72B
1399/02/17	115,791	115,791	115,791	119,287	(2.13)	539	175K	20B
1399/02/16	120,432	120,432	123,000	121,885	(3.85)	889	322K	39B
1399/02/15	126,423	126,423	130,300	126,770	(4.74)	1,550	536K	68B
1399/02/14	133,600	130,001	133,777	133,076	4.45	2,487	768K	102B
1399/02/13	127,652	123,001	127,653	127,407	4.80	953	416K	53B
1399/02/10	122,227	111,295	122,227	121,575	4.44	2,405	848K	103B
1399/02/09	116,407	116,407	116,407	116,407	5.00	946	518K	60B
1399/02/08	110,864	110,864	110,864	110,864	5.00	952	518K	57B
1399/02/07	106,659	97,000	106,659	105,585	3.94	2,390	1M	127B
1399/02/06	101,580	101,580	101,580	101,580	5.00	730	517K	52B
1399/02/03	91,750	91,220	97,848	96,743	3.81	1,462	734K	71B
1399/02/02	95,000	91,801	95,000	93,189	(0.39)	814	197K	18B
1399/02/01	93,200	91,100	93,860	93,551	(0.35)	704	164K	15B
1399/01/31	96,970	90,002	96,970	93,876	(0.05)	1,006	233K	22B
1399/01/30	95,730	93,012	95,730	93,921	1.56	1,296	296K	28B
1399/01/27	88,070	88,070	94,970	92,482	(0.24)	890	202K	19B
1399/01/26	89,662	89,662	93,200	92,705	(1.78)	787	219K	20B
1399/01/25	97,633	92,000	97,633	94,381	0.15	582	131K	12B
1399/01/24	97,629	94,601	97,629	94,236	1.29	709	217K	21B
1399/01/23	94,994	92,304	95,200	93,036	0.79	886	260K	24B
1399/01/20	94,980	91,400	94,999	92,304	0.93	950	206K	19B
1399/01/19	92,500	90,300	92,500	91,458	(0.06)	782	141K	13B
1399/01/18	92,300	88,012	92,300	91,515	(0.66)	702	153K	14B
1399/01/17	92,744	89,753	92,999	92,125	(0.67)	924	174K	16B
1399/01/16	94,797	92,010	94,797	92,744	0.36	828	157K	15B
1399/01/11	94,795	88,217	94,795	92,414	(0.48)	606	129K	12B
1399/01/10	96,445	92,350	96,445	92,860	1.09	896	170K	16B
1399/01/09	93,856	92,000	93,856	91,855	2.76	1,213	331K	31B
1399/01/06	86,349	84,500	92,996	89,387	0.64	1,178	216K	20B
1399/01/05	85,686	85,685	87,801	88,819	(1.52)	808	174K	15B
1398/12/28	87,423	87,423	89,430	90,194	(1.99)	1,061	211K	19B
1398/12/27	88,364	88,362	93,990	92,024	(1.06)	472	114K	10B
1398/12/26	89,870	89,870	97,000	93,012	(1.68)	1,113	238K	22B
1398/12/25	90,236	90,236	90,236	94,600	(0.41)	224	42K	4B
1398/12/24	91,000	90,801	93,809	94,985	(0.62)	407	67K	6B
1398/12/21	92,379	92,375	95,900	95,580	(1.7)	954	203K	19B
1398/12/20	93,676	93,676	95,591	97,236	(1.39)	668	144K	14B
1398/12/19	95,685	95,685	99,499	98,606	(2.1)	1,100	218K	21B
1398/12/17	104,000	97,279	104,000	100,721	(1.64)	1,151	245K	24B
1398/12/14	103,750	100,000	103,750	102,398	(0.19)	1,180	246K	25B
1398/12/13	103,789	101,111	105,000	102,588	(0.16)	1,371	321K	33B
1398/12/12	108,348	100,001	108,348	102,751	(0.44)	1,427	367K	38B
1398/12/11	99,500	99,500	107,000	103,201	(0.71)	1,245	283K	29B
1398/12/10	105,800	103,749	105,800	103,942	(4.82)	786	246K	26B
1398/12/07	107,853	104,000	112,140	109,209	2.24	1,610	380K	41B
1398/12/06	103,000	102,500	107,853	106,821	3.99	1,815	647K	69B
1398/12/05	105,000	100,908	105,000	102,718	(1.42)	1,093	210K	22B
1398/12/04	103,169	100,007	107,999	104,196	(0.46)	1,624	399K	42B
1398/12/03	98,100	98,100	108,228	104,675	1.46	981	246K	26B
1398/11/30	98,800	97,850	103,744	103,168	4.42	1,083	501K	52B
1398/11/29	101,599	96,508	101,599	98,804	(0.94)	657	111K	11B
1398/11/28	100,000	97,000	101,957	99,745	(0.29)	601	106K	11B
1398/11/27	105,350	99,020	105,350	100,040	(1.38)	832	168K	17B
1398/11/26	106,900	100,000	106,900	101,440	(1.2)	583	135K	14B
1398/11/23	100,000	100,000	104,500	102,670	3.08	633	133K	14B
1398/11/21	105,090	99,259	105,090	99,599	(4.67)	771	213K	21B
1398/11/20	107,990	101,000	107,990	104,483	0.24	766	143K	15B
1398/11/19	104,000	100,818	105,807	104,232	3.39	963	266K	28B
1398/11/16	100,298	99,776	106,982	100,818	(4.01)	1,070	265K	27B
1398/11/15	105,500	103,000	109,680	105,027	(2.73)	585	105K	11B
1398/11/14	105,843	105,405	109,900	107,976	0.16	801	174K	19B
1398/11/13	105,842	105,842	115,380	107,799	(3.24)	1,450	328K	35B
1398/11/12	111,250	111,169	114,998	111,412	(4.79)	403	175K	19B
1398/11/08	117,000	112,502	123,030	117,019	(0.72)	1,264	329K	39B
1398/11/07	116,000	109,000	119,699	117,866	3.36	1,079	389K	46B
1398/11/06	115,740	104,718	115,740	114,036	3.45	1,976	854K	97B
1398/11/05	110,229	110,229	110,229	110,229	5.00	295	194K	21B
1398/11/02	105,946	105,946	105,946	104,980	4.04	164	75K	8B
1398/11/01	97,000	96,393	101,908	100,901	3.96	491	241K	24B
1398/10/30	96,805	96,391	100,537	97,056	(4.34)	1,699	493K	48B
1398/10/29	101,025	100,576	104,999	101,464	(4.16)	1,575	396K	40B
1398/10/28	102,000	101,000	108,700	105,869	1.53	1,383	377K	40B
1398/10/25	104,100	102,508	108,800	104,278	(3.36)	1,704	500K	52B
1398/10/24	117,348	106,775	117,348	107,903	(4.0)	2,433	954K	103B
1398/10/23	109,245	109,245	119,800	112,394	(2.26)	3,141	2M	173B
1398/10/22	121,000	112,305	121,990	114,994	(2.72)	1,526	589K	68B
1398/10/21	115,835	115,835	120,561	118,215	0.01	2,347	2M	188B
1398/10/18	115,903	115,903	115,903	118,198	(0.06)	23	2K	255M
1398/10/17	114,897	114,897	114,897	118,268	(2.21)	62	33K	4B
1398/10/15	120,944	120,944	120,944	120,944	(5.0)	190	96K	12B
1398/10/14	127,309	127,309	127,309	127,309	(5.0)	216	102K	13B
1398/10/11	138,335	125,161	138,335	134,009	1.72	1,426	774K	104B
1398/10/10	131,748	131,748	131,748	131,748	5.00	346	318K	42B
1398/10/09	125,475	125,475	125,475	125,475	5.00	141	244K	31B
1398/10/08	119,500	119,500	119,500	119,500	5.00	53	111K	13B
1398/10/07	108,875	108,875	114,318	113,810	9.76	232	272K	31B
1398/10/02	103,691	103,691	103,691	103,691	5.00	91	116K	12B
1398/10/01	98,754	98,754	98,754	98,754	5.00	104	147K	15B
1398/09/30	94,052	94,052	94,052	94,052	5.00	60	150K	14B
1398/09/27	89,574	89,574	89,574	89,574	5.00	98	139K	12B
1398/09/26	85,309	85,309	85,309	85,309	5.00	75	156K	13B
1398/09/25	81,251	78,500	81,251	81,247	4.99	406	278K	23B
1398/09/24	77,581	73,972	77,581	77,382	4.73	960	560K	43B
1398/09/23	73,970	71,971	73,971	73,887	4.88	301	253K	19B
1398/09/20	70,590	64,011	70,598	70,449	4.78	891	729K	51B
1398/09/19	64,348	64,348	67,565	67,237	9.71	413	630K	42B
1398/09/17	64,257	64,257	64,257	61,284	0.14	3	3K	168M
1398/09/16	61,614	61,614	61,614	61,198	4.29	21	80K	5B
1398/09/13	59,078	59,078	59,078	58,680	4.29	14	80K	5B
1398/09/12	56,647	56,647	56,647	56,265	4.29	16	80K	5B
1398/09/11	54,230	54,230	54,230	53,950	4.46	29	83K	5B
1398/09/10	51,999	51,999	51,999	51,648	4.29	21	80K	4B
1398/09/09	50,247	50,247	50,247	49,523	3.49	14	65K	3B
1398/09/06	48,098	48,098	48,098	47,855	4.47	20	83K	4B
1398/09/05	46,596	46,596	46,596	45,808	3.22	22	60K	3B
1398/09/04	44,378	44,378	44,378	44,378	5.00	107	93K	4B
1398/09/03	42,875	38,794	42,876	42,265	3.50	504	462K	20B
1398/09/02	39,260	39,260	41,223	40,835	28.95	396	1M	44B
1398/08/29	33,196	33,196	33,196	31,667	0.16	2	3K	100M
1398/08/28	33,143	33,143	33,143	31,616	0.16	1	3K	99M
1398/08/27	33,089	33,089	33,089	31,565	0.16	1	3K	99M
1398/08/26	33,052	33,052	33,052	31,514	0.11	3	2K	69M
1398/08/25	31,857	31,857	31,857	31,479	3.75	5	70K	2B
1398/08/22	31,788	31,788	31,788	30,340	0.21	2	4K	127M
1398/08/21	31,700	31,700	31,700	30,275	0.28	3	5K	164M
1398/08/20	30,191	30,191	30,191	30,191	5.00	6	100K	3B
1398/08/19	30,182	30,182	30,182	28,754	0.03	1	599	18M
1398/08/18	30,166	30,166	30,166	28,745	0.05	2	1K	30M
1398/08/14	27,902	27,902	29,297	28,730	35.31	22	98K	3B
1398/08/13	22,292	22,292	22,292	21,232	0.0	1	85	2M
1398/08/12	22,291	22,291	22,291	21,231	0.0	2	50	1M
1398/08/11	22,290	22,290	22,290	21,230	0.0	1	85	2M
1398/08/06	22,282	22,282	22,282	21,229	0.04	2	703	16M
1398/08/04	22,281	22,281	22,281	21,221	0.0	1	50	1M
1398/08/01	22,278	22,278	22,278	21,220	0.01	2	210	5M
1398/07/23	21,218	21,218	21,218	21,218	5.00	1	5K	106M
1398/07/22	21,217	21,217	21,217	20,208	0.0	1	100	2M
1398/07/20	21,205	21,205	21,205	20,207	0.05	1	1K	21M
1398/07/17	21,205	21,205	21,205	20,196	0.0	1	1	21K
1398/07/14	21,196	21,196	21,196	20,196	0.04	1	828	18M
1398/07/10	21,195	21,195	21,195	20,187	0.0	2	51	1M
1398/07/09	21,187	21,187	21,187	20,186	0.03	2	688	15M
1398/07/07	21,163	21,163	21,163	20,179	0.11	4	2K	46M
1398/07/06	21,163	21,163	21,163	20,156	0.0	2	2	42K
1398/07/03	21,152	21,152	21,152	20,156	0.05	1	1K	21M
1398/07/02	21,126	21,126	21,126	20,145	0.12	1	2K	49M
1398/07/01	20,848	20,848	20,848	20,120	1.33	4	25K	518M
1398/06/31	20,847	20,847	20,847	19,856	0.01	3	50	1M
1398/06/30	20,846	20,846	20,846	19,855	0.01	1	60	1M
1398/06/27	20,845	20,845	20,845	19,854	0.01	1	54	1M
1398/06/26	20,811	20,811	20,811	19,853	0.17	1	3K	64M
1398/06/25	20,803	20,803	20,803	19,820	0.04	2	700	15M
1398/06/24	19,813	19,813	19,813	19,813	5.00	2	952	19M
1398/06/13	19,812	19,812	19,812	18,870	0.01	2	60	1M
1398/06/11	19,754	19,754	19,754	18,869	0.29	3	6K	109M
1398/06/09	19,746	19,746	19,746	18,814	0.04	1	828	16M
1398/06/05	19,732	19,732	19,732	18,806	0.07	2	1K	26M
1398/06/04	18,793	18,793	18,793	18,793	4.99	2	101	2M
1398/06/02	18,779	18,779	18,779	17,899	0.08	2	2K	28M
1398/05/30	18,679	18,679	18,679	17,885	0.53	3	10K	187M
1398/05/28	18,678	18,678	18,678	17,790	0.01	1	100	2M
1398/05/27	18,661	18,661	18,661	17,789	0.09	2	2K	31M
1398/05/26	18,651	18,651	18,651	17,773	0.06	1	1K	19M
1398/05/23	18,650	18,650	18,650	17,763	0.01	2	109	2M
1398/05/20	18,648	18,648	18,648	17,762	0.01	3	262	5M
1398/05/19	18,642	18,642	18,642	17,760	0.03	1	500	9M
1398/05/16	17,755	17,755	17,755	17,755	5.00	4	20K	355M
1398/05/15	17,659	17,659	17,659	16,910	0.54	1	10K	178M
1398/05/09	17,658	17,658	17,658	16,819	0.01	1	71	1M
1398/05/05	17,653	17,653	17,653	16,818	0.03	1	500	9M
1398/05/01	16,813	16,813	16,813	16,813	5.00	2	500	8M
1398/04/31	16,720	16,720	16,720	16,013	0.56	2	10K	174M
1398/04/30	16,719	16,719	16,719	15,924	0.01	1	170	3M
1398/04/25	16,708	16,708	16,708	15,923	0.06	4	1K	20M
1398/04/23	16,706	16,706	16,706	15,913	0.01	1	200	3M
1398/04/22	16,704	16,704	16,704	15,911	0.01	1	200	3M
1398/04/18	16,693	16,693	16,693	15,909	0.06	2	1K	20M
1398/04/17	15,899	15,899	15,899	15,899	5.00	1	100	2M
1398/04/12	15,899	15,899	15,899	15,142	0.0	1	8	127K
1398/04/02	15,142	15,142	15,142	15,142	5.00	1	99	1M
1398/03/29	15,131	15,131	15,131	14,421	0.07	4	1K	20M
1398/03/27	15,129	15,129	15,129	14,411	0.01	1	225	3M
1398/03/26	15,102	15,102	15,102	14,409	0.18	2	3K	50M
1398/03/25	15,102	15,102	15,102	14,383	0.0	1	55	831K
1398/03/22	15,101	15,101	15,101	14,383	0.01	3	101	2M
1398/03/20	15,057	15,057	15,057	14,382	0.29	2	5K	81M
1398/03/19	15,017	15,017	15,017	14,340	0.27	1	5K	75M
1398/03/18	14,761	14,761	14,761	14,302	1.73	6	32K	477M
1398/03/13	14,059	14,059	14,059	14,059	5.00	4	187	3M
1398/03/12	14,057	14,057	14,057	13,390	0.01	2	216	3M
1398/03/07	14,044	14,044	14,044	13,388	0.09	1	2K	24M
1398/03/05	14,043	14,043	14,043	13,376	0.01	1	72	1M
1398/02/31	14,043	14,043	14,043	13,375	0.0	3	32	449K
1398/02/30	14,043	14,043	14,043	13,375	0.0	1	20	281K
1398/02/29	14,034	14,034	14,034	13,375	0.07	2	1K	18M
1398/02/28	13,366	13,366	13,366	13,366	5.00	2	1K	17M
1398/02/21	13,690	13,690	13,690	13,142	0.79	5	15K	202M
1398/02/18	13,686	13,686	13,686	13,039	0.03	3	595	8M
1398/02/17	13,557	13,557	13,557	13,035	0.95	8	18K	240M
1398/02/16	13,550	13,550	13,550	12,912	0.05	3	1K	14M
1398/02/15	12,905	12,905	12,905	12,905	5.00	1	10	129K
1398/02/14	12,905	12,905	12,905	12,291	0.0	1	1	13K
1398/02/11	12,291	12,291	12,291	12,291	5.00	27	117K	1B
1398/02/10	12,291	12,291	12,291	11,706	0.0	1	1	12K
1398/02/09	12,285	12,285	12,285	11,706	0.05	1	911	11M
1398/02/08	12,211	12,211	12,211	11,700	0.60	5	11K	137M
1398/02/07	12,209	12,209	12,209	11,630	0.02	2	301	4M
1398/02/04	12,206	12,206	12,206	11,628	0.03	3	525	6M
1398/02/03	12,166	12,166	12,166	11,625	0.33	5	6K	75M
1398/02/02	12,030	12,030	12,030	11,587	1.13	5	21K	253M
1398/01/31	12,010	12,010	12,010	11,458	0.17	4	3K	37M
1398/01/28	11,736	11,736	12,322	11,439	2.33	11	22K	270M
1398/01/25	11,488	11,487	11,488	11,178	2.17	11	40K	464M
1398/01/24	10,941	10,941	10,941	10,941	5.00	17	166K	2B
1398/01/21	10,564	10,563	10,565	10,420	3.56	16	66K	702M
1398/01/20	9,114	9,114	10,072	10,062	4.89	62	156K	2B
1398/01/19	9,837	9,680	9,837	9,593	2.39	36	53K	520M
1398/01/18	9,631	9,629	9,631	9,369	2.14	23	40K	385M
1398/01/17	9,173	9,173	9,173	9,173	4.99	27	96K	881M
1398/01/11	8,737	8,737	8,737	8,737	5.00	22	130K	1B
1398/01/10	8,347	8,347	8,347	8,321	4.67	15	87K	726M
1398/01/07	7,950	7,950	7,950	7,950	4.99	11	105K	832M
1398/01/05	7,950	7,950	7,950	7,572	0.0	1	100	795K
1397/12/28	7,460	7,450	7,466	7,572	(0.07)	4	4K	28M
1397/12/27	7,961	7,207	7,961	7,577	(0.07)	11	11K	80M
1397/12/26	7,814	7,814	7,814	7,582	1.88	14	35K	274M
1397/12/25	7,700	7,700	7,799	7,442	0.19	10	4K	31M
1397/12/22	7,403	7,403	7,403	7,428	0.0	1	538	4M
1397/12/21	7,200	7,200	7,205	7,428	(0.07)	4	2K	13M
1397/12/20	7,105	7,105	7,776	7,433	0.36	14	13K	97M
1397/12/18	7,479	7,479	7,499	7,406	0.04	3	3K	20M
1397/12/15	7,500	7,449	7,500	7,403	0.05	5	5K	41M
1397/12/14	7,300	7,300	7,525	7,399	0.05	6	3K	22M
1397/12/11	7,760	7,690	7,761	7,395	0.04	3	709	5M
1397/12/08	7,456	7,300	7,456	7,392	(2.7)	10	75K	552M
1397/12/07	7,384	7,384	7,456	7,597	(2.25)	14	46K	340M
1397/12/06	7,413	7,413	7,420	7,772	(0.4)	12	7K	55M
1397/12/05	7,414	7,414	7,414	7,803	(0.01)	2	340	3M
1397/12/04	7,415	7,415	7,415	7,804	(0.01)	1	140	1M
1397/12/01	7,426	7,426	7,426	7,805	(0.14)	5	3K	20M
1397/11/30	7,526	7,526	7,534	7,816	(1.34)	17	25K	189M
1397/11/29	8,000	7,990	8,000	7,922	0.0	2	277	2M
1397/11/27	8,050	7,579	8,050	7,922	(0.69)	15	15K	113M
1397/11/24	7,977	7,970	7,977	7,977	4.99	34	121K	964M
1397/11/23	7,598	7,594	7,598	7,598	4.99	39	209K	2B
1397/11/21	7,551	7,551	7,551	7,237	0.63	6	12K	88M
1397/11/17	7,000	7,000	7,352	7,192	2.71	15	57K	415M
1397/11/16	6,678	6,678	6,701	7,002	(0.11)	3	2K	16M
1397/11/15	7,333	6,845	7,333	7,010	0.37	12	59K	413M
1397/11/14	7,140	6,511	7,175	6,984	2.19	49	412K	3B
1397/11/13	6,834	6,834	6,834	6,834	4.99	11	93K	639M
1397/11/10	6,684	6,684	6,684	6,509	2.25	14	42K	280M
1397/11/09	5,800	5,800	6,409	6,366	4.29	25	93K	593M
1397/11/08	6,201	6,201	6,201	6,104	0.16	5	8K	51M
1397/11/06	6,025	6,025	6,210	6,094	0.23	10	12K	76M
1397/11/03	6,000	5,804	6,318	6,080	1.03	20	30K	186M
1397/11/02	5,719	5,719	6,080	6,018	(0.03)	6	11K	68M
1397/11/01	5,901	5,761	5,901	6,020	(0.73)	10	14K	81M
1397/10/29	5,996	5,900	5,996	6,064	(0.15)	8	7K	40M
1397/10/26	5,775	5,774	5,782	6,073	(0.07)	4	1K	8M
1397/10/25	5,782	5,782	5,785	6,077	(0.15)	5	3K	16M
1397/10/24	5,800	5,790	5,800	6,086	(0.13)	5	2K	14M
1397/10/23	5,803	5,803	5,803	6,094	(0.23)	5	4K	24M
1397/10/22	5,819	5,819	5,830	6,108	(0.28)	10	5K	30M
1397/10/18	5,820	5,820	5,820	6,125	(0.02)	1	170	989K
1397/10/17	5,846	5,846	5,865	6,126	(0.44)	6	8K	49M
1397/10/16	5,865	5,865	6,467	6,153	(0.32)	6	6K	38M
1397/10/12	5,959	5,877	5,959	6,173	(0.15)	4	4K	22M
1397/10/11	5,915	5,911	5,915	6,182	(0.64)	15	12K	70M
1397/10/10	5,961	5,961	6,170	6,222	(0.83)	19	20K	120M
1397/10/08	5,963	5,963	5,963	6,274	(0.03)	3	718	4M
1397/10/05	5,969	5,969	5,969	6,276	(0.11)	2	2K	12M
1397/10/04	5,991	5,991	5,991	6,283	(0.36)	6	7K	41M
1397/10/03	5,998	5,998	5,998	6,306	(0.11)	1	2K	12M
1397/10/02	6,022	6,022	6,022	6,313	(0.39)	3	8K	45M
1397/10/01	6,023	6,023	6,023	6,338	(0.02)	1	170	1M
1397/09/26	6,026	6,026	6,026	6,339	(0.06)	2	1K	7M
1397/09/25	6,047	6,047	6,047	6,343	(0.35)	9	6K	39M
1397/09/24	6,078	6,077	6,081	6,365	(0.47)	11	9K	54M
1397/09/21	6,430	5,831	6,439	6,395	4.25	50	402K	3B
1397/09/20	6,317	6,033	6,317	6,134	1.94	24	38K	240M
1397/09/19	5,998	5,997	6,023	6,017	4.88	30	94K	568M
1397/09/18	5,659	5,300	5,793	5,737	3.97	23	81K	470M
1397/09/17	5,079	5,079	5,613	5,518	3.22	66	123K	680M
1397/09/14	5,115	5,114	5,115	5,346	(0.69)	20	13K	65M
1397/09/13	5,179	5,179	5,180	5,383	(1.25)	9	23K	120M
1397/09/12	5,668	5,385	5,668	5,451	0.13	12	5K	30M
1397/09/11	5,248	5,248	5,300	5,444	(1.45)	31	27K	142M
1397/09/10	5,266	5,265	5,266	5,524	(0.32)	11	6K	31M
1397/09/07	5,340	5,329	5,340	5,542	(1.19)	20	22K	120M
1397/09/06	5,331	5,331	5,869	5,609	0.02	12	27K	153M
1397/09/05	5,903	5,383	5,947	5,608	(0.99)	39	100K	559M
1397/09/03	5,596	5,596	5,900	5,664	(3.84)	42	111K	628M
1397/08/30	5,890	5,890	5,890	5,890	(4.98)	2	2K	10M
1397/08/29	5,890	5,890	5,890	6,199	(0.02)	1	200	1M
1397/08/28	5,907	5,907	5,907	6,200	(0.27)	2	5K	31M
1397/08/27	5,908	5,908	5,908	6,217	(0.02)	1	200	1M
1397/08/26	5,909	5,909	5,909	6,218	(0.02)	1	200	1M
1397/08/23	5,917	5,917	5,917	6,219	(0.14)	3	3K	15M
1397/08/22	5,918	5,918	5,918	6,228	(0.02)	1	200	1M
1397/08/21	5,934	5,934	5,934	6,229	(0.27)	5	5K	30M
1397/08/20	5,935	5,935	5,935	6,246	(0.02)	1	200	1M
1397/08/19	5,957	5,957	5,957	6,247	(0.37)	8	7K	41M
1397/08/15	6,040	6,040	6,040	6,270	(1.37)	5	25K	154M
1397/08/12	6,052	6,052	6,052	6,357	(0.2)	4	4K	23M
1397/08/09	6,069	6,069	6,069	6,370	(0.28)	5	5K	33M
1397/08/07	6,074	6,074	6,074	6,388	(0.08)	4	2K	10M
1397/08/05	6,076	6,076	6,076	6,393	(0.03)	1	440	3M
1397/08/01	6,077	6,077	6,077	6,395	(0.02)	1	180	1M
1397/07/30	6,079	6,079	6,079	6,396	(0.03)	2	613	4M
1397/07/29	6,119	6,119	6,119	6,398	(0.67)	7	12K	76M
1397/07/28	6,172	6,172	6,172	6,441	(0.85)	12	16K	98M
1397/07/25	6,181	6,181	6,181	6,496	(0.15)	5	3K	18M
1397/07/24	6,182	6,182	6,182	6,506	(0.02)	1	222	1M
1397/07/23	6,184	6,184	6,184	6,507	(0.03)	2	522	3M
1397/07/21	6,189	6,189	6,189	6,509	(0.08)	1	2K	9M
1397/07/18	6,193	6,193	6,193	6,514	(0.06)	2	1K	7M
1397/07/17	6,216	6,216	6,216	6,518	(0.38)	6	7K	45M
1397/07/16	6,218	6,218	6,218	6,543	(0.03)	3	580	4M
1397/07/15	6,243	6,243	6,243	6,545	(0.4)	4	7K	47M
1397/07/14	6,530	6,327	6,530	6,571	(1.34)	11	25K	159M
1397/07/11	6,448	6,448	6,657	6,660	(1.87)	25	36K	234M
1397/07/10	7,244	6,556	7,244	6,787	(1.65)	27	35K	229M
1397/07/09	6,996	6,678	6,996	6,901	3.57	36	76K	530M
1397/07/08	6,991	6,991	6,991	6,663	0.06	6	1K	9M
1397/07/07	6,931	6,931	6,931	6,659	0.88	7	16K	114M
1397/07/04	6,799	6,799	6,799	6,601	1.93	21	36K	246M
1397/07/03	6,765	6,765	6,765	6,476	0.51	17	10K	65M
1397/07/02	6,400	6,100	6,592	6,443	2.61	67	140K	904M
1397/07/01	6,302	6,023	6,304	6,279	4.58	51	123K	771M
1397/06/31	5,970	5,970	6,007	6,004	4.95	78	222K	1B
1397/06/27	5,526	5,526	5,919	5,721	1.47	62	134K	764M
1397/06/26	5,690	5,434	5,795	5,638	(0.32)	20	18K	101M
1397/06/25	5,606	5,479	5,879	5,656	(1.92)	35	43K	240M
1397/06/24	5,970	5,605	5,979	5,767	1.10	28	70K	406M
1397/06/21	5,386	5,386	5,764	5,704	3.90	65	115K	656M
1397/06/20	5,698	5,425	5,698	5,490	(0.11)	43	99K	543M
1397/06/19	5,750	5,297	5,849	5,496	(1.38)	44	48K	261M
1397/06/18	5,500	5,500	5,576	5,573	4.93	64	111K	618M
1397/06/17	5,226	5,226	5,600	5,311	(3.45)	135	546K	3B
1397/06/14	5,403	5,403	5,403	5,501	(3.27)	20	61K	329M
1397/06/13	5,572	5,572	5,572	5,687	(3.03)	29	57K	315M
1397/06/12	5,573	5,573	5,573	5,865	(0.02)	3	400	2M
1397/06/11	5,708	5,708	5,708	5,866	(2.36)	5	44K	252M
1397/06/10	6,258	5,950	6,258	6,008	0.52	10	16K	98M
1397/06/07	5,890	5,738	5,900	5,977	(1.04)	15	20K	116M
1397/06/06	6,385	5,785	6,385	6,040	(0.8)	30	33K	198M
1397/06/05	6,156	5,990	6,156	6,089	3.85	25	73K	449M
1397/06/04	5,681	5,681	5,965	5,863	13.36	45	169K	993M
1397/06/03	5,175	5,175	5,175	5,172	4.93	10	100K	519M
1397/05/30	4,929	4,929	4,929	4,929	4.98	19	221K	1B
1397/05/29	4,834	4,834	4,834	4,695	1.98	12	45K	218M
1397/05/28	4,688	4,688	4,688	4,604	3.11	7	71K	333M
1397/05/27	4,603	4,603	4,603	4,465	1.85	13	42K	194M
1397/05/24	4,547	4,547	4,547	4,384	1.22	8	31K	139M
1397/05/23	4,534	4,534	4,534	4,331	0.28	2	7K	32M
1397/05/22	4,534	4,534	4,534	4,319	0.0	1	1	5K
1397/05/21	4,319	4,319	4,319	4,319	4.98	13	138K	597M
1397/05/20	4,208	4,208	4,208	4,114	2.64	7	66K	278M
1397/05/17	4,000	4,000	4,200	4,008	(28.7)	19	405K	2B
1397/05/14	5,345	5,345	5,345	5,621	(0.09)	4	2K	10M
1397/05/10	5,358	5,358	5,358	5,626	(0.25)	3	4K	24M
1397/05/09	5,365	5,365	5,365	5,640	(0.12)	6	2K	12M
1397/05/08	5,366	5,366	5,366	5,647	(0.02)	1	200	1M
1397/04/31	5,378	5,378	5,378	5,648	(0.12)	3	2K	12M
1397/04/30	5,377	5,377	5,377	5,655	(0.09)	6	2K	9M
1397/04/27	5,378	5,378	5,378	5,660	(0.02)	2	400	2M
1397/04/19	5,379	5,379	5,379	5,661	(0.02)	1	199	1M
1397/04/17	5,396	5,396	5,396	5,662	(0.3)	4	6K	31M
1397/04/13	5,679	5,679	5,679	5,679	(4.99)	14	471K	3B
1397/04/12	5,680	5,680	5,680	5,977	(0.02)	2	200	1M
1397/04/10	5,681	5,681	5,681	5,978	(0.02)	1	200	1M
1397/04/09	5,682	5,682	5,682	5,979	(0.03)	3	660	4M
1397/04/06	5,683	5,683	5,683	5,981	(0.02)	1	200	1M
1397/03/28	5,701	5,701	5,701	5,982	(0.32)	8	6K	34M
1397/03/27	5,711	5,711	5,711	6,001	(0.17)	1	3K	17M
1397/03/19	5,712	5,712	5,712	6,011	(0.02)	2	300	2M
1397/03/05	5,714	5,714	5,714	6,012	(0.03)	1	500	3M
1397/02/22	6,077	6,077	6,077	6,394	(0.03)	3	534	3M
1397/02/16	6,077	6,077	6,077	6,396	0.0	1	10	61K
1397/02/15	6,077	6,077	6,077	6,396	0.0	1	1	6K
1396/12/14	6,080	6,080	6,080	6,396	(0.05)	1	894	5M
1396/12/06	6,080	6,080	6,080	6,399	(0.02)	1	200	1M
1396/11/17	6,083	6,083	6,083	6,400	(0.05)	1	1K	6M
1396/11/07	6,103	6,103	6,103	6,403	(0.33)	1	6K	37M
1396/11/04	6,203	6,203	6,203	6,424	(1.61)	3	30K	186M
1396/10/30	6,206	6,206	6,206	6,529	(0.05)	1	1K	6M
1396/10/20	6,246	6,246	6,246	6,532	(0.64)	2	12K	75M
1396/10/19	6,296	6,296	6,296	6,574	(0.8)	1	15K	94M
1396/10/18	6,340	6,340	6,340	6,627	(0.69)	8	13K	82M
1396/10/11	6,341	6,341	6,341	6,673	(0.01)	1	392	2M
1396/10/09	6,342	6,342	6,342	6,674	(0.01)	1	152	964K
1396/09/29	6,378	6,378	6,378	6,675	(0.57)	1	10K	67M
1396/09/28	6,381	6,381	6,381	6,713	(0.04)	1	800	5M
1396/08/29	6,382	6,382	6,382	6,716	(0.01)	1	217	1M
1396/08/20	6,395	6,395	6,395	6,717	(0.21)	3	4K	26M
1396/08/01	6,396	6,396	6,396	6,731	(0.01)	1	342	2M
1396/06/13	6,402	6,402	6,402	6,732	(0.09)	3	2K	11M
1396/06/12	6,411	6,411	6,411	6,738	(0.15)	6	3K	17M
1396/06/11	6,418	6,418	6,418	6,748	(0.1)	2	2K	12M
1396/06/07	6,424	6,424	6,424	6,755	(0.1)	3	2K	12M
1396/06/01	6,450	6,450	6,450	6,762	(0.4)	3	7K	47M
1396/05/30	6,451	6,451	6,451	6,789	(0.01)	1	159	1M
1396/05/21	6,454	6,454	6,454	6,790	(0.04)	3	842	5M
1396/05/17	6,460	6,460	6,460	6,793	(0.1)	2	2K	13M
1396/05/16	6,467	6,467	6,467	6,800	(0.1)	1	2K	13M
1396/05/15	6,501	6,500	6,501	6,807	(0.15)	2	3K	20M
1396/05/09	6,510	6,510	7,139	6,817	(0.01)	6	15K	102M
1396/05/08	6,500	6,500	7,140	6,818	0.19	8	17K	114M
1396/05/07	6,500	6,500	6,500	6,805	(0.01)	1	180	1M
1396/05/04	6,467	6,467	6,467	6,806	(0.01)	2	308	2M
1396/05/03	6,989	6,449	7,126	6,807	0.29	9	13K	93M
1396/05/02	6,462	6,462	6,462	6,787	(0.22)	5	4K	26M
1396/03/29	6,463	6,463	6,463	6,802	(0.01)	1	190	1M
1396/03/27	6,500	6,500	6,500	6,803	(0.04)	1	770	5M
1396/03/22	6,500	6,479	6,500	6,806	(0.19)	4	4K	24M
1396/03/21	6,500	6,500	6,500	6,819	(0.01)	1	200	1M
1396/03/17	6,600	6,550	6,600	6,820	(0.04)	2	940	6M
1396/03/16	6,600	6,600	6,600	6,823	(0.01)	1	600	4M
1396/03/10	6,700	6,700	6,700	6,824	0.0	1	290	2M
1396/03/09	6,825	6,700	6,825	6,824	(0.01)	4	938	6M
1396/03/08	6,825	6,825	6,825	6,825	0.0	1	142	969K
1396/03/07	6,825	6,825	6,825	6,825	0.0	1	100	682K
1396/02/24	7,255	7,000	7,300	7,255	0.0	4	1K	9M
1396/02/23	7,290	7,290	7,290	7,255	0.0	1	20	146K
1396/02/20	7,300	7,300	7,300	7,255	0.0	1	135	986K
1396/02/19	7,000	6,911	7,000	7,255	(0.26)	3	5K	34M
1396/02/18	6,957	6,957	6,957	7,274	(0.67)	7	13K	87M
1396/02/17	6,958	6,958	6,958	7,323	(0.01)	1	160	1M
1396/02/16	6,959	6,959	6,959	7,324	(0.01)	1	375	3M
1396/02/12	6,961	6,961	6,961	7,325	(0.03)	2	400	3M
1396/02/02	6,962	6,962	6,962	7,327	(0.01)	1	350	2M
1396/01/28	6,963	6,963	6,963	7,328	(0.01)	2	275	2M
1396/01/27	6,965	6,965	6,965	7,329	(0.03)	1	400	3M
1395/12/24	6,966	6,966	6,966	7,331	(0.01)	1	200	1M
1395/12/15	6,967	6,967	6,967	7,332	(0.01)	1	273	2M
1395/12/14	7,350	6,968	7,350	7,333	(0.01)	2	349	2M
1395/12/03	6,972	6,972	6,972	7,334	(0.05)	2	1K	7M
1395/11/30	7,005	7,005	7,005	7,338	(0.1)	2	2K	14M
1395/11/27	7,010	7,004	7,011	7,345	(0.37)	5	7K	48M
1395/11/26	7,590	7,400	7,670	7,372	0.19	4	6K	45M
1395/11/24	7,300	7,300	7,300	7,358	(0.01)	2	1K	10M
1395/11/23	7,310	7,300	7,310	7,359	(0.03)	4	3K	22M
1395/11/17	7,310	7,300	7,310	7,361	(0.01)	2	2K	11M
1395/11/13	7,300	7,300	7,540	7,362	0.14	2	5K	40M
1395/11/12	7,310	7,300	7,310	7,352	(0.01)	3	1K	9M
1395/11/11	7,353	7,353	7,353	7,353	0.0	3	3K	21M
1395/11/10	7,353	7,353	7,353	7,353	0.0	1	264	2M
1395/11/06	7,650	7,640	7,679	7,353	0.29	8	6K	47M
1395/11/05	7,600	7,600	7,600	7,332	0.04	1	1K	8M
1395/11/04	7,600	7,250	7,600	7,329	(0.04)	6	9K	63M
1395/10/29	7,300	7,300	7,380	7,332	0.01	7	3K	20M
1395/10/28	7,200	7,200	7,200	7,331	(0.03)	4	1K	9M
1395/10/20	7,221	7,220	7,221	7,333	(0.03)	3	1K	10M
1395/10/18	7,211	7,211	7,220	7,335	(0.01)	2	1K	8M
1395/10/15	7,279	7,279	7,623	7,336	1.03	11	26K	194M
1395/10/14	7,250	7,150	7,280	7,261	0.03	6	25K	182M
1395/10/13	7,450	7,200	7,450	7,259	0.01	3	2K	17M
1395/10/11	7,200	7,150	7,200	7,258	(0.08)	3	6K	43M
1395/10/08	7,261	7,261	7,500	7,264	0.07	2	2K	15M
1395/10/05	7,150	7,150	7,150	7,259	(0.04)	1	2K	16M
1395/10/04	7,200	7,150	7,520	7,262	1.23	10	41K	303M
1395/09/28	7,000	7,000	7,010	7,174	(0.32)	2	11K	78M
1395/09/24	7,202	7,197	7,261	7,197	0.0	4	2K	14M
1395/09/22	7,201	7,200	7,201	7,197	0.01	4	14K	99M
1395/09/21	7,299	7,299	7,299	7,196	0.03	3	2K	12M
1395/09/20	7,050	7,050	7,050	7,194	0.0	1	53	374K
1395/09/17	7,558	7,150	7,558	7,194	(0.21)	7	25K	182M
1395/09/16	7,290	7,163	7,300	7,209	(0.12)	14	26K	190M
1395/09/15	7,090	7,010	7,439	7,218	1.81	37	250K	2B
1395/09/14	7,290	6,760	7,297	7,090	(0.07)	3	11K	78M
1395/09/13	6,999	6,999	7,290	7,095	0.21	6	20K	143M
1395/09/09	6,500	6,500	7,183	7,080	3.49	31	210K	1B
1395/09/07	6,614	6,610	6,614	6,841	(1.47)	3	29K	189M
1395/09/06	7,270	6,627	7,270	6,943	(0.46)	7	9K	61M
1395/09/03	7,280	6,992	7,280	6,975	0.20	9	29K	202M
1395/09/02	7,299	7,000	7,301	6,961	0.10	8	6K	45M
1395/09/01	7,263	6,656	7,263	6,954	0.52	22	20K	142M
1395/08/29	7,162	6,900	7,162	6,918	1.42	10	27K	195M
1395/08/26	6,887	6,868	7,120	6,821	0.59	18	28K	194M
1395/08/25	6,499	6,499	6,879	6,781	(0.88)	8	17K	109M
1395/08/23	6,515	6,515	6,979	6,841	(0.23)	11	6K	42M
1395/08/22	6,553	6,553	6,554	6,857	(0.58)	4	11K	72M
1395/08/19	6,554	6,554	6,554	6,897	(0.01)	1	160	1M
1395/08/18	6,584	6,565	6,584	6,898	(0.17)	6	3K	21M
1395/08/17	6,567	6,567	6,567	6,910	(0.03)	1	541	4M
1395/08/16	6,890	6,890	6,900	6,912	0.0	4	500	3M
1395/08/12	6,900	6,900	6,998	6,912	0.0	3	250	2M
1395/08/11	6,569	6,569	6,569	6,912	(0.03)	1	517	3M
1395/08/10	6,611	6,578	6,999	6,914	(0.14)	10	3K	18M
1395/08/09	6,611	6,611	6,612	6,924	(0.49)	18	9K	61M
1395/08/08	7,000	6,615	7,150	6,958	(0.07)	22	27K	187M
1395/08/05	6,870	6,870	7,090	6,963	0.12	4	6K	45M
1395/08/04	6,776	6,776	7,100	6,955	(2.48)	50	47K	321M
1395/08/03	7,438	6,804	7,438	7,132	(0.42)	41	62K	442M
1395/08/02	7,122	7,122	7,862	7,162	(4.46)	86	151K	1B
1395/07/25	7,130	7,130	7,130	7,496	(0.12)	2	2K	15M
1395/07/24	7,140	7,140	7,140	7,505	(0.13)	2	2K	18M
1395/07/07	7,145	7,145	7,145	7,515	(0.08)	1	1K	10M
1395/07/05	7,146	7,146	7,146	7,521	(0.01)	1	343	2M
1395/06/03	7,147	7,147	7,147	7,522	(0.01)	2	278	2M
1395/05/17	7,166	7,166	7,166	7,523	(0.27)	2	5K	36M
1395/05/12	7,170	7,170	7,170	7,543	(0.05)	1	1K	7M
1395/05/11	7,171	7,171	7,171	7,547	(0.01)	1	200	1M
1395/05/10	7,172	7,172	7,172	7,548	(0.01)	1	277	2M
1395/04/30	7,313	7,313	7,313	7,549	(1.92)	5	36K	263M
1395/04/28	7,391	7,391	7,391	7,697	(1.07)	1	20K	148M
1395/04/26	7,396	7,396	7,396	7,780	(0.06)	2	1K	8M
1395/04/22	7,785	7,785	7,785	7,785	(4.99)	8	370K	3B
1395/04/21	7,786	7,786	7,786	8,194	(0.01)	1	228	2M
1395/04/13	7,787	7,787	7,787	8,195	(0.01)	1	200	2M
1395/03/24	7,801	7,801	7,801	8,196	(0.18)	1	3K	27M
1395/03/09	8,305	8,305	8,305	8,741	(0.01)	2	126	1M
1395/03/08	8,307	8,307	8,307	8,742	(0.02)	7	351	3M
1395/03/05	8,307	8,307	8,307	8,744	0.0	2	34	282K
1395/03/04	8,307	8,307	8,307	8,744	0.0	1	1	8K
1395/03/01	8,308	8,308	8,308	8,744	(0.01)	1	200	2M
1395/02/28	8,309	8,309	8,309	8,745	(0.01)	1	200	2M
1395/02/27	8,309	8,309	8,309	8,746	0.0	1	10	83K
1395/02/25	8,310	8,310	8,310	8,746	(0.01)	2	200	2M
1395/02/19	8,310	8,310	8,310	8,747	0.0	1	5	42K
1395/02/18	8,311	8,311	8,311	8,747	(0.01)	5	123	1M
1395/02/14	8,313	8,313	8,313	8,748	(0.02)	2	322	3M
1395/02/12	8,313	8,313	8,313	8,750	0.0	2	74	615K
1395/02/11	8,313	8,313	8,313	8,750	0.0	3	61	507K
1395/02/08	8,314	8,314	8,314	8,750	(0.01)	2	140	1M
1395/02/01	8,315	8,315	8,315	8,751	(0.01)	1	130	1M
1395/01/29	8,316	8,316	8,316	8,752	(0.01)	3	190	2M
1395/01/25	8,338	8,338	8,338	8,753	(0.26)	2	5K	42M
1395/01/18	8,339	8,339	8,339	8,776	(0.01)	1	120	1M
1395/01/17	8,340	8,340	8,340	8,777	(0.01)	1	200	2M
1395/01/16	8,348	8,348	8,348	8,778	(0.1)	4	2K	16M
1394/11/18	8,349	8,349	8,349	8,787	(0.01)	2	240	2M
1394/11/05	8,354	8,354	8,354	8,788	(0.06)	2	1K	8M
1394/11/03	8,354	8,354	8,354	8,793	0.0	1	38	317K
1394/10/27	8,355	8,355	8,355	8,793	(0.01)	1	130	1M
1394/09/25	8,444	8,444	8,444	8,794	(1.06)	1	20K	167M
1394/09/17	8,445	8,445	8,445	8,888	(0.01)	3	150	1M
1394/09/14	8,446	8,446	8,446	8,889	(0.01)	2	200	2M
1394/09/09	8,537	8,537	8,537	8,890	(1.07)	6	20K	171M
1394/08/06	8,537	8,537	8,537	8,986	0.0	1	100	854K
1394/07/25	8,561	8,561	8,561	8,986	(0.28)	7	5K	45M
1394/06/21	8,562	8,562	8,562	9,011	(0.01)	2	127	1M
1394/05/03	8,631	8,631	8,631	9,012	(0.8)	2	15K	129M
1394/04/29	8,639	8,639	8,639	9,085	(0.09)	3	2K	14M
1394/04/23	8,640	8,640	8,640	9,093	(0.01)	1	180	2M
1394/04/22	8,672	8,672	8,672	9,094	(0.37)	6	7K	60M
1394/04/21	8,678	8,678	8,678	9,128	(0.07)	5	1K	11M
1394/04/16	8,919	8,919	8,919	9,134	(2.71)	16	50K	450M
1394/02/28	9,494	9,494	9,494	9,888	(0.01)	3	125	1M
1394/02/27	9,494	9,494	9,494	9,889	0.0	3	3	28K
1394/02/23	9,494	9,494	9,494	9,889	0.0	2	110	1M
1394/02/19	9,494	9,494	9,494	9,889	0.0	1	1	9K
1394/02/15	9,495	9,495	9,495	9,889	(0.01)	1	151	1M
1394/02/14	9,503	9,503	9,503	9,890	(0.08)	2	2K	19M
1394/02/13	9,504	9,504	9,504	9,898	(0.01)	1	124	1M
1394/01/26	9,504	9,504	9,504	9,899	(0.01)	1	120	1M
1394/01/16	9,600	9,551	10,000	9,900	(0.48)	20	14K	138M
1394/01/15	9,922	9,922	10,495	9,948	(3.74)	96	100K	995M
1393/12/18	9,922	9,922	9,922	10,335	0.0	1	101	1M
1393/12/12	9,922	9,922	9,922	10,335	0.0	1	110	1M
1393/11/13	9,924	9,924	9,924	10,335	(0.02)	1	1K	10M
1393/11/08	9,924	9,924	9,924	10,337	0.0	1	100	992K
1393/11/04	9,924	9,924	9,924	10,337	0.0	1	102	1M
1393/10/22	9,934	9,934	9,934	10,337	(0.1)	8	4K	45M
1393/10/13	9,935	9,935	10,600	10,347	(0.01)	4	2K	26M
1393/10/10	9,938	9,938	9,938	10,348	(0.04)	4	2K	16M
1393/10/06	9,940	9,940	9,940	10,352	(0.02)	4	750	7M
1393/09/18	10,670	10,670	10,670	10,354	0.0	1	40	427K
1393/09/17	10,001	10,001	10,001	10,354	(0.02)	1	960	10M
1393/09/16	9,953	9,953	10,750	10,356	(0.11)	3	5K	51M
1393/09/12	10,780	10,730	10,780	10,367	0.0	2	200	2M
1393/09/11	10,006	10,005	10,837	10,367	(0.52)	31	80K	819M
1393/09/10	10,006	10,006	10,006	10,421	(0.01)	1	600	6M
1393/09/08	10,007	10,006	10,007	10,422	0.0	2	210	2M
1393/09/03	10,009	10,009	10,399	10,422	(0.02)	6	1K	15M
1393/09/02	10,200	10,009	10,200	10,424	(0.02)	4	1K	10M
1393/09/01	10,834	10,834	10,834	10,426	0.08	3	4K	39M
1393/08/28	10,833	10,832	10,833	10,418	0.01	2	235	3M
1393/08/27	10,814	10,814	10,814	10,417	0.16	9	8K	84M
1393/08/26	10,814	10,814	10,814	10,400	0.01	1	500	5M
1393/08/25	10,001	10,001	10,814	10,399	0.0	3	384	4M
1393/08/24	10,807	10,807	10,807	10,399	0.07	8	3K	36M
1393/08/20	10,802	10,802	10,802	10,392	0.05	4	2K	25M
1393/08/19	10,801	10,801	10,801	10,387	0.01	4	578	6M
1393/08/18	10,664	10,664	10,793	10,386	0.08	11	4K	39M
1393/08/17	10,664	10,664	10,664	10,378	1.21	21	56K	601M
1393/08/14	9,534	9,534	10,328	10,254	3.25	72	181K	2B
1393/08/11	10,330	9,536	10,330	9,931	(0.02)	32	35K	343M
1393/08/10	10,303	10,303	10,303	9,933	0.26	7	12K	127M
1393/08/07	9,800	9,800	10,192	9,907	34.70	58	68K	676M
1393/07/22	7,616	7,616	7,616	7,355	0.42	2	20K	151M
1393/07/16	7,609	7,609	7,609	7,324	0.10	1	5K	35M
1393/07/07	7,608	7,608	7,608	7,317	0.01	1	340	3M
1393/07/06	7,604	7,604	7,604	7,316	0.05	2	3K	20M
1393/07/01	7,603	7,603	7,603	7,312	0.01	1	340	3M
1393/06/29	7,546	7,546	7,546	7,311	0.76	5	35K	266M
1393/06/26	7,545	7,545	7,545	7,256	0.01	1	340	3M
1393/06/25	7,544	7,544	7,544	7,255	0.01	1	350	3M
1393/06/24	7,543	7,543	7,543	7,254	0.01	1	350	3M
1393/06/23	7,490	7,490	7,490	7,253	0.71	2	33K	245M
1393/06/22	7,489	7,489	7,489	7,202	0.01	1	350	3M
1393/06/19	7,488	7,488	7,488	7,201	0.01	2	350	3M
1393/06/18	7,440	7,440	7,440	7,200	0.64	2	30K	223M
1393/06/16	7,362	7,362	7,362	7,154	1.06	3	50K	366M
1393/06/15	7,184	7,184	7,184	7,079	2.48	6	115K	829M
1393/06/12	7,183	7,183	7,183	6,908	0.01	2	350	3M
1393/06/10	6,973	6,973	6,973	6,907	3.01	6	141K	981M
1393/06/09	6,767	6,767	6,767	6,705	3.04	16	142K	960M
1393/06/03	6,766	6,766	6,766	6,507	0.02	1	1K	7M
1393/06/01	6,685	6,684	6,685	6,506	1.21	10	57K	378M
1393/05/29	6,684	6,684	6,684	6,428	0.02	3	400	3M
1393/05/27	6,678	6,678	6,678	6,427	0.08	23	3K	22M
1393/05/26	6,677	6,677	6,677	6,422	0.02	3	500	3M
1393/05/25	6,676	6,676	6,676	6,421	0.02	4	900	6M
1393/05/22	6,642	6,642	6,642	6,420	0.52	3	24K	163M
1393/05/21	6,641	6,641	6,641	6,387	0.02	5	500	3M
1393/05/14	6,640	6,640	6,640	6,386	0.02	1	887	6M
1393/05/05	6,637	6,637	6,637	6,385	0.05	1	2K	16M
1393/04/17	6,576	6,576	6,576	6,382	0.92	1	43K	281M
1393/04/16	6,576	6,576	6,576	6,324	0.0	1	1	7K
1393/04/07	6,576	6,576	6,576	6,324	0.0	1	1	7K
1393/04/01	6,576	6,576	6,576	6,324	0.0	1	1	7K
1393/03/25	6,576	6,576	6,576	6,324	0.0	1	1	7K
1393/03/05	6,575	6,575	6,575	6,324	0.02	2	480	3M
1393/03/04	6,574	6,574	6,574	6,323	0.02	2	400	3M
1393/02/31	6,318	6,318	6,570	6,322	100.13	15	152K	963M
1393/02/13	3,857	3,857	3,857	3,709	0.0	1	2	8K
1392/11/06	3,856	3,856	3,856	3,709	0.03	1	200	771K
1392/10/22	3,856	3,856	3,856	3,708	0.0	1	2	8K
1392/10/16	3,856	3,856	3,856	3,708	0.0	1	1	4K
1392/10/11	3,855	3,855	3,855	3,708	0.03	2	345	1M
1392/07/03	3,855	3,855	3,855	3,707	0.0	1	1	4K
1392/05/22	3,854	3,854	3,854	3,707	0.03	1	344	1M
1392/05/09	3,854	3,854	3,854	3,706	0.0	1	1	4K
1392/05/01	3,706	3,706	3,706	3,706	3.98	1	50K	185M
1392/04/26	3,564	3,564	3,564	3,564	4.00	1	50K	178M
1392/03/07	12,806	12,806	12,806	12,314	0.0	1	20	256K
1392/03/06	12,805	12,805	12,805	12,314	0.01	1	80	1M
1392/03/04	12,804	12,804	12,804	12,313	0.01	1	80	1M
1392/03/01	12,804	12,804	12,804	12,312	0.0	1	8	102K
1392/02/16	14,879	14,879	14,879	14,312	0.03	1	380	6M
1392/02/14	14,850	14,850	14,850	14,307	0.20	1	2K	29M
1392/02/11	14,803	14,720	14,803	14,279	0.32	6	4K	52M
1392/02/10	14,226	14,226	14,795	14,234	0.06	4	1K	18M
1392/02/09	14,764	14,764	14,764	14,226	0.20	7	2K	30M
1392/02/07	14,760	14,760	14,760	14,197	0.03	1	303	4M
1392/02/04	14,751	14,751	14,751	14,193	0.06	4	620	9M
1392/02/03	14,711	14,711	14,711	14,184	0.27	10	3K	39M
1392/02/02	14,639	14,639	14,639	14,146	0.50	2	5K	73M
1392/01/31	14,537	14,537	14,537	14,076	0.70	4	7K	102M
1392/01/27	14,400	14,400	14,484	13,978	0.37	7	4K	54M
1392/01/26	14,200	14,200	14,200	13,927	0.28	1	5K	71M
1391/12/23	13,888	13,888	13,888	13,888	0.0	1	10K	139M
1391/12/12	14,150	14,050	14,150	13,888	0.01	2	100	1M
1391/12/05	14,430	14,000	14,430	13,887	0.09	2	1K	19M
1391/12/01	14,300	14,300	14,329	13,875	0.70	7	7K	105M
1391/11/30	13,760	13,760	13,760	13,778	(0.01)	1	3K	41M
1391/11/25	13,780	13,780	13,780	13,780	0.0	4	49K	677M
1391/11/24	14,320	14,310	14,320	13,780	0.02	2	250	4M
1391/11/23	13,650	13,650	13,650	13,777	(3.1)	4	31K	424M
1391/11/07	13,704	13,704	13,704	14,218	(0.4)	2	4K	55M
1391/10/20	14,840	14,840	14,840	14,275	0.01	1	50	742K
1391/10/18	13,704	13,704	13,704	14,274	0.0	2	35	480K
1391/10/13	14,274	14,274	14,274	14,274	4.00	6	53K	757M
1391/10/10	13,188	13,188	13,188	13,725	(0.09)	2	855	11M
1391/10/06	14,260	14,260	14,260	13,737	0.14	2	1K	20M
1391/10/04	14,099	14,090	14,100	13,718	0.45	5	6K	80M
1391/09/18	14,160	14,160	14,160	13,656	0.03	1	340	5M
1391/09/13	14,148	14,148	14,148	13,652	0.35	8	4K	50M
1391/08/28	14,095	14,095	14,095	13,604	0.38	6	4K	53M
1391/08/17	14,090	14,090	14,090	13,553	0.03	1	300	4M
1391/08/15	14,087	14,087	14,087	13,549	0.02	1	200	3M
1391/08/14	13,970	13,600	13,977	13,546	0.79	8	8K	113M
1391/08/10	13,600	13,600	13,600	13,440	0.44	3	11K	146M
1391/08/07	13,500	13,500	13,572	13,381	0.16	3	5K	74M
1391/08/06	13,360	13,360	13,400	13,360	32.57	14	44K	582M
1391/07/23	10,457	10,457	10,457	10,078	0.23	3	2K	24M
1391/07/22	10,405	10,405	10,405	10,055	0.50	2	5K	52M
1391/07/19	10,401	10,401	10,401	10,005	0.04	1	400	4M
1391/07/16	10,394	10,394	10,394	10,001	0.06	1	625	6M
1391/06/28	10,392	10,392	10,392	9,995	0.02	2	200	2M
1391/06/27	10,390	10,390	10,390	9,993	0.02	1	200	2M
1391/06/26	9,991	9,991	9,991	9,991	4.00	2	50K	500M
1391/04/26	9,986	9,986	9,986	9,607	0.05	1	500	5M
1391/04/13	9,986	9,986	9,986	9,602	0.0	1	40	399K
1391/04/12	9,986	9,986	9,986	9,602	0.0	1	4	40K
1391/04/05	9,985	9,985	9,985	9,602	0.01	2	56	559K
1391/03/31	9,818	9,818	9,818	9,601	1.69	4	17K	166M
1391/03/30	9,090	9,090	9,453	9,441	12.17	5	16K	146M
1391/03/28	8,750	8,750	8,750	8,417	0.04	2	400	4M
1391/03/27	8,746	8,746	8,746	8,414	0.05	1	500	4M
1391/03/24	8,742	8,742	8,742	8,410	0.05	1	426	4M
1391/03/23	8,733	8,733	8,733	8,406	0.10	1	1K	9M
1391/03/22	8,731	8,731	8,731	8,398	0.02	1	200	2M
1390/07/13	10,100	10,100	10,100	10,046	0.0	1	250	3M
1390/06/29	10,400	10,400	10,400	10,046	0.04	1	501	5M
1390/05/16	10,100	10,100	10,100	10,042	0.0	1	281	3M
1390/05/03	10,100	10,100	10,100	10,042	0.0	1	200	2M
1390/04/13	9,750	9,750	9,750	10,042	(0.01)	1	170	2M
1390/04/12	10,044	10,044	10,044	10,043	0.0	3	11K	108M
1390/03/31	10,000	10,000	10,044	10,043	(0.01)	2	1K	10M
1390/03/28	10,044	10,044	10,044	10,044	0.0	1	80	804K
1390/03/07	11,373	11,373	11,373	11,844	(0.02)	1	170	2M
1390/01/22	11,573	11,573	11,700	11,846	(1.73)	5	23K	264M
1390/01/21	11,578	11,578	11,578	12,055	(0.04)	1	400	5M
1390/01/17	11,728	11,728	11,728	12,060	(1.28)	1	13K	150M
1390/01/16	11,730	11,730	11,730	12,216	(0.02)	1	200	2M
1390/01/07	11,733	11,733	11,733	12,218	(0.02)	1	250	3M
1389/12/28	11,737	11,737	11,737	12,221	(0.04)	1	389	5M
1389/09/20	12,220	12,220	12,220	12,226	(0.01)	1	5K	61M
1389/08/17	12,715	12,715	12,715	12,227	0.01	1	100	1M
1389/08/09	12,226	12,226	12,226	12,226	0.0	2	1K	12M
1389/07/26	12,000	12,000	12,000	12,226	(0.12)	1	2K	29M
1389/07/25	12,000	12,000	12,000	12,241	(0.11)	1	2K	24M
1389/07/24	12,253	12,253	12,253	12,254	0.0	1	100	1M
1389/07/06	12,223	12,223	12,300	12,254	(0.03)	3	4K	54M
1389/07/05	12,223	12,223	12,500	12,258	0.29	6	6K	69M
1389/07/04	12,223	12,223	12,223	12,223	0.0	1	350	4M
1389/07/03	12,230	12,230	12,230	12,223	3.94	17	39K	482M
1389/06/31	11,760	11,760	11,760	11,760	4.00	2	1K	16M
1389/06/30	11,308	11,308	11,308	11,308	3.99	1	100	1M
1389/06/29	10,874	10,874	10,874	10,874	4.00	1	100	1M
1389/06/28	10,456	10,456	10,456	10,456	4.00	1	100	1M
1389/06/27	10,054	10,054	10,054	10,054	3.99	1	1K	10M
1389/06/24	9,668	9,668	9,668	9,668	3.99	1	3K	29M
1389/06/23	9,667	9,667	9,667	9,297	0.01	1	100	967K
1389/06/22	9,666	9,666	9,666	9,296	0.01	1	100	967K
1389/06/17	9,665	9,665	9,665	9,295	0.01	1	112	1M
1389/06/09	9,661	9,661	9,661	9,294	0.04	1	451	4M
1389/06/08	9,660	9,660	9,660	9,290	0.01	1	100	966K
1389/06/02	9,659	9,659	9,659	9,289	0.01	1	100	966K
1389/05/30	9,657	9,657	9,657	9,288	0.02	2	200	2M
1389/05/27	9,657	9,657	9,657	9,286	0.0	1	50	483K
1389/05/26	9,657	9,657	9,657	9,286	0.0	1	50	483K
1389/05/25	9,657	9,657	9,657	9,286	0.0	1	50	483K
1389/05/18	9,656	9,656	9,656	9,286	0.01	1	100	966K
1389/05/17	9,285	9,285	9,285	9,285	4.00	1	100	928K
1389/05/16	8,928	8,928	8,928	8,928	4.00	1	100	893K
1389/05/13	8,585	8,585	8,585	8,585	4.00	1	100	858K
1389/05/03	8,581	8,581	8,581	8,255	0.05	1	500	4M
1389/05/02	8,496	8,496	8,496	8,251	0.99	1	10K	85M
1389/04/30	8,471	8,471	8,471	8,170	0.29	2	3K	25M
1389/04/29	8,467	8,467	8,467	8,146	0.05	1	500	4M
1389/04/28	8,466	8,466	8,466	8,142	0.01	1	100	847K
1389/04/27	8,141	8,141	8,141	8,141	4.00	1	40K	326M
1389/04/26	8,138	8,138	8,138	7,828	0.04	3	400	3M
1389/03/24	8,090	8,090	8,090	7,825	0.10	1	1K	10M
1389/02/20	10,150	10,150	10,150	10,117	0.0	12	228	2M
1389/02/06	10,100	10,100	10,100	10,117	(0.01)	1	2K	20M
1389/01/24	10,472	10,100	10,472	10,118	0.0	2	400	4M
1389/01/22	10,100	10,100	10,100	10,118	0.0	1	500	5M
1388/12/26	10,000	10,000	10,445	10,118	0.24	2	3K	30M
1388/12/24	10,445	10,445	10,445	10,094	0.02	1	200	2M
1388/12/22	10,300	10,300	10,347	10,092	0.94	4	11K	118M
1388/12/16	9,800	9,800	9,800	9,998	(0.01)	1	110	1M
1388/12/12	9,800	9,800	9,800	9,999	(0.02)	1	470	5M
1388/12/04	10,001	10,001	10,001	10,001	1.22	1	50K	500M
1388/12/03	9,880	9,880	9,880	9,880	15.14	1	4K	40M
1388/09/25	8,850	8,850	8,850	8,581	0.35	2	4K	35M
1388/09/01	8,834	8,834	8,834	8,551	0.18	1	2K	18M
1388/08/20	8,758	8,758	8,758	8,536	0.87	4	10K	88M
1388/08/18	8,709	8,709	8,709	8,462	0.56	2	6K	56M
1388/07/25	8,657	8,657	8,657	8,415	0.12	2	2K	14M
1388/07/04	8,656	8,656	8,656	8,405	0.01	1	110	952K
1388/05/27	8,624	8,624	8,624	8,404	0.37	1	5K	43M
1388/05/14	8,624	8,624	8,624	8,373	0.0	1	10	86K
1388/05/12	8,624	8,624	8,624	8,373	0.0	1	10	86K
1388/04/30	8,496	8,496	8,496	8,373	1.50	6	20K	170M
1388/04/28	8,249	8,249	8,249	8,249	3.00	1	1K	8M
1388/04/27	8,009	8,009	8,009	8,009	3.00	1	10	80K
1388/04/24	7,776	7,776	7,776	7,776	2.99	1	10	78K
1388/04/23	7,550	7,550	7,550	7,550	2.99	1	10	76K
1388/04/22	7,331	7,331	7,331	7,331	2.99	1	10	73K
1388/03/23	7,318	7,318	7,318	7,118	0.18	1	2K	18M
1388/03/19	7,317	7,317	7,317	7,105	0.01	1	125	915K
1388/03/17	7,305	7,305	7,305	7,104	0.16	1	2K	15M
1388/03/16	7,299	7,299	7,299	7,093	0.08	2	1K	8M
1388/03/13	7,000	7,000	7,215	7,087	15.40	3	9K	66M
1388/02/19	8,382	8,382	8,382	8,141	0.04	1	500	4M
1388/02/13	8,291	8,291	8,291	8,138	1.03	3	14K	116M
1388/02/09	8,291	8,291	8,291	8,055	0.05	1	625	5M
1388/01/29	8,291	8,291	8,291	8,051	0.01	2	125	1M
1388/01/16	8,050	8,050	8,050	8,050	(45.22)	2	9K	76M
1387/09/30	14,255	14,255	14,255	14,694	(0.01)	2	120	2M
1387/09/24	14,259	14,259	14,259	14,695	(0.03)	1	344	5M
1387/07/27	14,260	14,260	14,699	14,699	0.0	2	110	2M
1387/07/24	14,260	14,260	14,699	14,699	(0.01)	2	110	2M
1387/07/23	14,260	14,260	14,700	14,700	0.0	2	110	2M
1387/07/22	14,260	14,260	14,700	14,700	0.0	3	110	2M
1387/07/21	14,260	14,260	14,700	14,700	0.0	2	110	2M
1387/07/17	14,260	14,260	14,700	14,700	(0.01)	2	110	2M
1387/07/02	14,261	14,261	14,701	14,701	(0.01)	2	110	2M
1387/06/04	14,272	14,272	14,702	14,702	(0.07)	2	1K	14M
1387/05/22	14,273	14,273	14,713	14,713	(0.01)	2	110	2M
1387/05/20	14,279	14,279	14,720	14,714	(0.04)	4	1K	15M
1387/05/13	14,720	14,720	14,721	14,720	0.0	4	5K	76M
1387/05/12	14,050	14,050	15,000	14,720	26.51	7	3K	47M
1387/03/07	11,635	11,635	11,635	11,635	0.0	3	2K	26M
1387/03/06	11,635	11,635	11,635	11,635	0.0	2	855	10M
1387/02/31	11,966	11,635	11,967	11,635	0.14	4	2K	22M
1387/02/28	11,954	11,619	11,954	11,619	0.11	2	1K	18M
1387/02/25	11,878	11,606	11,878	11,606	0.63	4	9K	101M
1387/02/23	11,721	11,533	11,721	11,533	1.34	6	18K	211M
1387/02/22	11,715	11,380	11,715	11,380	0.05	3	710	8M
1387/02/18	11,202	11,202	11,374	11,374	(0.47)	11	10K	107M
1387/02/17	11,202	11,202	11,428	11,428	(0.02)	3	284	3M
1387/02/16	11,202	11,202	11,430	11,430	0.0	2	60	674K
1387/02/11	11,413	11,413	11,430	11,430	0.0	2	1K	12M
1387/02/07	10,000	10,000	12,788	11,430	(12.52)	5	10K	114M
1386/10/23	13,060	13,060	13,066	13,066	0.0	2	510	7M
1386/10/19	13,066	13,066	13,066	13,066	0.0	2	2K	28M
1386/10/12	13,065	13,065	13,066	13,066	0.0	2	910	12M
1386/10/10	13,268	13,066	13,268	13,066	0.45	9	9K	118M
1386/10/09	13,000	13,000	13,260	13,008	0.06	7	8K	109M
1386/10/05	13,000	13,000	13,000	13,000	0.0	1	1K	13M
1386/10/02	13,000	13,000	13,000	13,000	0.0	1	1K	13M
1386/10/01	13,000	13,000	13,000	13,000	0.0	2	1K	13M
1386/09/17	13,000	13,000	13,000	13,000	0.0	1	1K	13M
1386/09/14	13,000	13,000	13,000	13,000	0.0	1	500	6M
1386/09/07	13,000	13,000	13,000	13,000	0.0	1	2K	20M
1386/08/30	13,000	13,000	13,000	13,000	0.0	1	1K	13M
1386/08/02	13,000	13,000	13,000	13,000	0.0	3	1K	13M
1386/07/29	13,000	13,000	13,000	13,000	0.0	1	500	6M
1386/07/25	13,000	13,000	13,000	13,000	0.0	1	1K	13M
1386/07/24	13,000	13,000	13,000	13,000	0.0	1	1K	13M
1386/07/23	13,000	13,000	13,000	13,000	0.0	1	2K	20M
1386/07/18	13,000	13,000	13,000	13,000	0.0	1	500	6M
1386/07/14	13,000	13,000	13,000	13,000	0.0	1	500	6M
1386/07/01	13,000	13,000	13,000	13,000	0.0	1	1K	13M
1386/06/28	13,000	13,000	13,000	13,000	0.0	1	972	13M
1386/06/27	13,000	13,000	13,000	13,000	0.0	1	28	364K
1386/06/26	12,999	12,999	13,000	13,000	0.0	2	1K	13M
1386/06/25	12,999	12,999	13,000	13,000	0.0	2	1K	13M
1386/06/24	12,999	12,999	13,000	13,000	0.0	2	1K	13M
1386/06/12	13,000	13,000	13,000	13,000	0.0	1	1K	13M
1386/06/10	13,000	13,000	13,000	13,000	0.0	3	800	10M
1386/05/21	13,000	13,000	13,000	13,000	0.0	1	200	3M
1386/05/17	13,000	13,000	13,000	13,000	0.0	1	50	650K
1386/05/16	13,000	13,000	13,000	13,000	0.0	1	200	3M
1386/04/24	13,000	13,000	13,000	13,000	0.0	1	800	10M
1386/04/09	13,000	13,000	13,000	13,000	0.0	1	1K	13M
1386/03/06	13,000	13,000	13,000	13,000	(25.97)	1	1K	13M
1386/02/12	17,549	17,549	17,560	17,560	0.0	2	1K	18M
1386/02/11	17,559	17,559	17,560	17,560	0.0	2	1K	18M
1386/02/01	17,560	17,560	17,560	17,560	0.0	2	1K	18M
1386/01/29	17,850	17,560	17,850	17,560	0.34	3	6K	99M
1386/01/27	17,500	17,500	17,500	17,500	0.0	1	1K	18M
1386/01/25	17,500	17,500	17,500	17,500	6.47	1	1K	18M
1386/01/19	16,437	16,437	16,437	16,437	0.0	1	395	6M
1385/12/16	16,440	16,437	16,440	16,437	0.0	2	810	13M
1385/12/12	16,450	16,118	16,450	16,437	(0.02)	3	1K	23M
1385/12/09	16,450	16,441	16,450	16,441	0.0	2	810	13M
1385/12/08	16,118	16,118	16,441	16,441	(0.03)	2	525	8M
1385/12/02	16,450	16,446	16,450	16,446	0.0	2	1K	17M
1385/11/30	16,450	16,446	16,450	16,446	0.0	2	1K	17M
1385/11/24	16,125	16,125	16,446	16,446	(0.05)	4	759	12M
1385/11/23	16,449	16,449	16,454	16,454	0.0	3	815	13M
1385/11/21	16,126	16,126	16,454	16,454	(0.01)	4	952	16M
1385/11/16	16,452	16,452	16,455	16,455	0.0	2	1K	17M
1385/11/11	16,454	16,454	16,455	16,455	0.0	2	1K	17M
1385/11/07	16,457	16,455	16,457	16,455	0.0	2	1K	17M
1385/11/04	16,450	16,450	16,455	16,455	0.0	2	1K	17M
1385/11/03	16,456	16,455	16,456	16,455	0.0	2	1K	17M
1385/11/02	16,127	16,127	16,456	16,455	(0.01)	3	1K	18M
1385/10/19	16,148	16,148	16,456	16,456	(0.13)	2	2K	32M
1385/10/17	16,178	16,178	16,477	16,477	(0.19)	3	3K	49M
1385/10/13	16,181	16,181	16,508	16,508	(0.02)	2	310	5M
1385/09/29	16,799	16,511	16,799	16,511	0.01	2	210	4M
1385/09/25	16,509	16,509	16,509	16,509	0.0	1	500	8M
1385/09/21	16,799	16,509	16,799	16,509	0.05	2	1K	17M
1385/09/12	16,500	16,500	16,500	16,500	(8.19)	1	5K	82M
1385/09/05	17,775	17,775	18,130	17,972	(0.91)	10	15K	261M
1385/09/01	18,123	18,123	18,137	18,137	(1.92)	10	31K	557M
1385/08/29	18,130	18,130	18,492	18,492	(0.04)	3	675	12M
1385/08/28	18,449	18,449	18,500	18,500	0.0	2	35	646K
1385/08/21	18,500	18,500	18,500	18,500	(2.16)	1	2K	29M
1385/06/05	18,891	18,890	18,908	18,908	(0.01)	3	131	2M
1385/05/25	18,586	18,586	18,909	18,909	(0.3)	7	5K	88M
1385/04/31	18,965	18,965	18,965	18,965	0.0	1	10	190K
1385/04/28	18,965	18,965	18,965	18,965	0.0	5	2K	43M
1385/04/21	18,619	18,619	18,965	18,965	(0.17)	6	3K	51M
1384/11/11	18,697	18,697	18,998	18,998	(0.01)	2	116	2M
1384/10/27	18,890	18,890	18,999	18,999	(0.01)	2	80	2M
1384/10/04	19,000	19,000	19,000	19,000	3.59	1	1K	19M
1384/09/02	18,342	18,342	18,342	18,342	0.0	1	174	3M
1384/08/29	17,379	17,379	19,400	18,342	0.25	13	28K	522M
1384/06/23	18,297	18,297	18,297	18,297	(5.0)	11	1M	19B
1384/06/22	18,327	18,327	19,260	19,260	(0.16)	5	1K	19M
1384/03/28	19,208	19,208	19,291	19,291	(0.01)	2	165	3M
1384/03/22	19,250	19,250	19,292	19,292	(0.01)	3	526	10M
1384/03/16	19,293	19,293	19,293	19,293	(0.01)	1	257	5M
1384/02/26	19,294	19,294	19,294	19,294	0.0	4	667	13M
1384/02/20	19,390	19,294	19,390	19,294	0.0	2	210	4M
1384/02/12	19,310	19,294	19,310	19,294	0.0	2	110	2M
1384/02/10	20,143	19,294	20,143	19,294	0.0	2	14	274K
1384/02/03	19,180	19,180	20,097	19,294	0.57	5	1M	20B
1384/01/28	19,997	19,184	20,097	19,184	0.23	6	1M	20B
1384/01/22	19,140	19,140	19,140	19,140	0.0	1	60	1M
1384/01/21	19,140	19,140	19,140	19,140	(5.0)	20	28K	533M
1384/01/09	20,147	20,147	20,147	20,147	(5.0)	1	500	10M
1383/12/23	20,217	20,217	21,207	21,207	(0.35)	4	2K	45M
1383/12/09	21,281	21,281	21,281	21,281	(5.0)	1	500	11M
1383/11/21	21,290	21,290	22,401	22,401	(0.04)	2	266	6M
1383/10/30	21,320	21,320	22,410	22,410	(0.14)	3	908	19M
1383/10/22	21,324	21,324	22,442	22,442	(0.02)	2	103	2M
1383/10/19	22,200	22,200	22,446	22,446	(0.2)	5	5K	111M
1383/10/16	22,328	22,328	22,492	22,492	(0.02)	4	770	17M
1383/10/14	22,497	22,496	22,497	22,496	1.85	2	2K	45M
1383/09/04	22,088	22,088	22,089	22,088	0.0	3	908	20M
1383/08/25	21,180	21,180	22,920	22,089	(0.82)	18	16K	354M
1383/08/23	21,190	21,190	22,272	22,272	(0.02)	3	274	6M
1383/08/18	21,180	21,180	22,277	22,277	(0.06)	3	416	9M
1383/08/16	21,950	21,950	22,291	22,291	(0.01)	2	236	5M
1383/08/13	21,976	21,960	22,294	22,294	(0.01)	4	243	5M
1383/08/12	21,218	21,218	22,297	22,297	(0.17)	4	2K	44M
1383/08/11	22,000	22,000	22,334	22,334	(0.02)	2	454	10M
1383/08/10	22,023	22,023	22,500	22,339	1.43	7	22K	504M
1383/08/09	22,073	22,023	22,073	22,023	0.0	4	887	20M
1383/08/06	22,023	22,023	22,023	22,023	0.0	3	175	4M
1383/08/05	23,049	22,023	23,050	22,023	0.31	3	2K	47M
1383/08/04	22,592	21,954	22,605	21,954	1.97	12	13K	288M
1383/08/03	21,927	21,529	22,434	21,529	0.76	15	8K	169M
1383/07/29	21,986	21,366	21,986	21,366	0.01	3	124	3M
1383/07/28	21,364	21,364	21,364	21,364	0.0	1	44	940K
1383/07/25	21,364	21,364	21,364	21,364	0.0	1	250	5M
1383/07/22	22,000	21,364	22,000	21,364	0.11	4	1K	26M
1383/07/21	21,305	21,305	21,340	21,340	(0.02)	6	3K	64M
1383/07/20	20,700	20,600	21,421	21,344	(0.06)	13	8K	164M
1383/07/19	21,400	20,700	21,400	21,356	(0.3)	5	3K	62M
1383/07/18	22,000	21,421	22,000	21,421	0.0	2	55	1M
1383/07/15	22,110	21,421	22,110	21,421	0.0	3	60	1M
1383/07/14	20,886	20,886	22,110	21,420	(2.57)	39	30K	641M
1383/07/13	20,886	20,886	21,985	21,985	0.0	2	57	1M
1383/07/11	21,000	21,000	21,985	21,985	(0.44)	7	3K	60M
1383/07/08	21,300	21,300	22,083	22,083	(0.08)	2	710	15M
1383/07/07	22,119	21,300	22,119	22,101	(0.08)	4	2K	37M
1383/07/06	22,440	22,000	22,440	22,119	(1.24)	28	25K	545M
1383/07/05	22,517	22,010	22,530	22,396	(0.53)	46	23K	505M
1383/07/01	23,135	22,515	23,135	22,515	2.18	17	14K	324M
1383/06/31	23,100	22,034	23,100	22,034	0.15	515	118K	3B
1383/06/30	22,000	22,000	22,000	22,000	0.0	252	354K	8B