Name: ایتالران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ایتالران
کایتا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	16,620	15,920	16,620	15,960	(2.74)	42	165K	3B
1405/06/28	16,680	15,790	16,680	16,410	1.11	42	168K	3B
1405/06/25	16,900	16,150	16,900	16,230	(2.46)	92	490K	8B
1405/06/24	16,970	16,240	16,970	16,640	(0.48)	68	350K	6B
1405/06/23	17,410	16,490	17,460	16,720	(1.59)	56	175K	3B
1405/06/22	16,920	16,670	17,030	16,990	2.72	127	644K	11B
1405/06/21	17,080	16,410	17,080	16,540	(0.54)	89	529K	9B
1405/06/18	16,790	16,450	16,900	16,630	1.28	76	273K	5B
1405/06/17	16,410	16,030	16,450	16,420	2.69	140	1M	23B
1405/06/16	16,140	15,720	16,140	15,990	2.04	147	2M	27B
1405/06/15	15,700	15,110	15,730	15,670	2.55	90	931K	15B
1405/06/14	15,540	15,000	15,550	15,280	1.19	69	466K	7B
1405/06/11	14,990	14,990	15,360	15,100	(2.27)	79	613K	9B
1405/06/10	15,800	15,200	15,850	15,450	(1.4)	160	1M	22B
1405/06/09	15,310	15,310	15,950	15,670	(0.7)	84	518K	8B
1405/06/08	15,410	15,410	16,140	15,780	0.57	152	832K	13B
1405/06/07	15,410	15,410	16,140	15,780	0.57	152	832K	13B
1405/06/04	15,010	15,010	15,750	15,690	2.55	123	2M	24B
1405/06/03	14,920	14,920	15,510	15,300	1.53	63	297K	5B
1405/06/02	15,060	15,040	15,640	15,070	(2.77)	103	1M	15B
1405/06/01	16,110	15,190	16,110	15,500	(0.96)	129	2M	34B
1405/05/31	15,480	15,260	15,690	15,650	2.69	60	531K	8B
1405/05/28	15,240	15,230	15,870	15,240	(2.93)	65	645K	10B
1405/05/27	16,450	15,530	16,450	15,700	(1.94)	93	804K	13B
1405/05/26	15,610	15,610	16,010	16,010	2.96	52	812K	13B
1405/05/25	15,530	15,530	15,550	15,550	2.98	72	1M	19B
1405/05/24	14,700	14,530	15,210	15,100	2.23	67	390K	6B
1405/05/21	14,500	14,350	14,830	14,770	2.57	69	921K	14B
1405/05/20	14,500	14,350	14,830	14,770	2.57	69	921K	14B
1405/05/19	14,140	14,120	14,960	14,400	(1.03)	143	2M	35B
1405/05/18	15,200	14,480	15,200	14,550	(2.48)	92	1M	18B
1405/05/17	14,940	14,570	14,950	14,920	2.75	119	2M	27B
1405/05/14	14,530	14,250	14,530	14,520	2.91	162	3M	37B
1405/05/13	14,110	13,900	14,110	14,110	2.99	93	2M	29B
1405/05/12	14,110	13,900	14,110	14,110	2.99	93	2M	29B
1405/05/11	13,700	13,700	13,700	13,700	2.93	48	1M	20B
1405/05/10	13,310	13,310	13,310	13,310	2.94	101	3M	41B
1405/05/07	12,880	12,600	12,960	12,930	2.70	58	951K	12B
1405/05/06	12,230	12,220	12,640	12,590	1.37	42	418K	5B
1405/05/05	12,400	12,290	12,740	12,420	(1.97)	31	164K	2B
1405/05/04	12,700	12,550	12,860	12,670	1.44	23	126K	2B
1405/05/03	12,980	12,370	12,980	12,490	(2.04)	13	72K	896M
1405/04/31	12,720	12,610	12,920	12,750	(1.92)	28	175K	2B
1405/04/30	12,880	12,760	13,050	13,000	0.78	23	226K	3B
1405/04/29	12,890	12,890	13,140	12,900	(2.86)	41	284K	4B
1405/04/28	12,890	12,890	12,890	12,890	(2.94)	3	8K	102M
1405/04/27	12,890	12,890	12,890	12,890	(2.94)	2	4K	52M
1405/04/24	12,890	12,890	12,890	12,890	(2.94)	2	9K	113M
1405/04/17	13,700	13,220	13,700	13,280	(2.5)	17	118K	2B
1405/04/16	13,710	13,530	13,710	13,620	2.25	20	112K	2B
1405/04/06	13,300	13,290	13,930	13,320	(2.77)	28	188K	3B
1405/04/03	13,690	13,650	13,830	13,700	(2.63)	64	616K	8B
1405/04/01	13,720	13,720	14,100	14,070	2.40	8	59K	824M
1405/03/31	14,530	13,720	14,530	13,740	(2.83)	30	203K	3B
1405/03/30	14,140	14,130	14,430	14,140	(2.88)	39	278K	4B
1405/03/27	14,440	14,420	14,920	14,550	(2.09)	54	570K	8B
1405/03/26	15,590	14,710	15,590	14,860	(1.98)	79	650K	10B
1405/03/25	15,160	15,150	15,160	15,160	2.99	34	392K	6B
1405/03/24	14,640	14,640	14,720	14,720	2.94	89	708K	10B
1405/03/23	14,300	14,200	14,300	14,300	2.95	74	946K	14B
1405/03/20	14,180	13,760	14,180	13,890	(2.05)	41	287K	4B
1405/03/19	13,900	13,900	14,280	14,180	2.16	25	188K	3B
1405/03/18	13,880	13,880	13,880	13,880	(2.94)	8	88K	1B
1405/03/17	13,590	13,590	14,370	14,300	2.36	18	97K	1B
1405/03/16	14,100	13,730	14,100	13,970	2.05	20	144K	2B
1405/03/13	13,560	13,550	14,040	13,690	(1.93)	66	533K	7B
1405/03/12	13,800	13,800	14,620	13,960	(1.83)	56	361K	5B
1405/03/11	14,310	13,920	14,310	14,220	2.30	101	730K	10B
1405/03/10	13,900	13,900	13,900	13,900	2.96	11	91K	1B
1405/03/09	13,400	13,400	13,510	13,500	2.90	14	145K	2B
1405/03/06	13,000	12,950	13,300	13,120	(1.65)	47	463K	6B
1405/03/05	13,000	12,950	13,300	13,120	(1.65)	47	463K	6B
1405/03/04	13,340	13,330	13,340	13,340	2.93	57	519K	7B
1405/03/03	12,960	12,960	12,960	12,960	2.94	19	74K	955M
1405/03/02	12,040	12,040	12,780	12,590	1.45	101	937K	12B
1405/02/30	12,330	12,320	12,840	12,410	(2.28)	71	525K	7B
1405/02/29	12,690	12,690	12,800	12,700	(2.91)	49	466K	6B
1404/12/09	13,400	13,400	13,410	13,400	2.45	2	903	12M
1404/12/06	13,090	13,000	13,110	13,080	2.75	19	162K	2B
1404/12/05	12,770	12,600	12,900	12,730	1.27	10	19K	237M
1404/12/04	12,490	12,490	12,590	12,570	2.78	11	28K	356M
1404/12/03	12,200	12,200	12,490	12,230	(2.7)	24	190K	2B
1404/12/02	12,580	12,570	12,580	12,570	(2.93)	13	197K	2B
1404/11/29	12,950	12,940	12,950	12,950	2.94	71	701K	9B
1404/11/28	12,580	12,580	12,580	12,580	2.95	14	265K	3B
1404/11/27	12,210	12,190	12,220	12,220	2.95	20	327K	4B
1404/11/26	11,870	11,860	11,900	11,870	(2.86)	26	304K	4B
1404/11/25	12,630	11,960	12,630	12,220	(0.65)	27	212K	3B
1404/11/21	12,300	12,290	12,320	12,300	(2.84)	22	128K	2B
1404/11/20	12,660	12,660	12,670	12,660	(2.99)	14	241K	3B
1404/11/19	13,640	12,870	13,650	13,050	(1.58)	25	251K	3B
1404/11/18	13,250	13,250	13,260	13,260	2.95	19	219K	3B
1404/11/14	12,570	12,570	12,940	12,880	2.47	60	570K	7B
1404/11/13	12,530	12,530	12,570	12,570	2.95	36	477K	6B
1404/11/12	12,200	12,200	12,250	12,210	(2.86)	37	367K	4B
1404/11/11	12,620	12,570	12,630	12,570	(2.93)	50	465K	6B
1404/11/08	12,810	12,810	13,300	12,950	(1.3)	40	275K	4B
1404/11/07	13,050	13,050	13,550	13,120	(2.45)	78	484K	6B
1404/11/06	13,450	13,450	13,450	13,450	(2.96)	39	270K	4B
1404/11/05	13,860	13,860	13,860	13,860	(2.94)	17	177K	2B
1404/10/24	14,420	14,210	14,420	14,280	(2.46)	80	648K	9B
1404/10/23	14,640	14,370	15,070	14,640	0.0	29	222K	3B
1404/10/22	15,400	14,520	15,400	14,640	(2.14)	84	759K	11B
1404/10/21	14,950	14,950	15,410	14,960	(2.92)	92	887K	13B
1404/10/20	15,410	15,410	15,410	15,410	(2.96)	5	25K	393M
1404/10/17	16,800	15,870	16,800	15,880	(2.93)	68	543K	9B
1404/10/16	16,610	16,010	16,610	16,360	1.43	72	445K	7B
1404/10/15	16,150	16,000	16,340	16,130	1.32	23	74K	1B
1404/10/14	15,890	15,890	16,200	15,920	(2.81)	106	797K	13B
1404/10/10	16,310	16,310	16,810	16,380	(2.56)	109	750K	12B
1404/10/09	16,810	16,810	16,810	16,810	(2.94)	15	92K	2B
1404/10/08	17,400	17,280	17,470	17,320	(2.75)	133	1M	18B
1404/10/07	17,810	17,800	17,810	17,810	2.95	153	1M	26B
1404/10/06	17,300	17,200	17,300	17,300	2.98	129	1M	20B
1404/10/03	16,200	16,200	16,870	16,800	2.56	108	671K	11B
1404/10/02	16,320	16,240	16,720	16,380	(2.15)	99	480K	8B
1404/10/01	16,900	16,400	16,910	16,740	1.95	151	812K	14B
1404/09/30	16,630	16,280	16,650	16,420	1.30	68	485K	8B
1404/09/29	16,120	16,120	16,220	16,210	2.92	107	813K	13B
1404/09/26	16,100	15,510	16,100	15,750	0.38	84	293K	5B
1404/09/25	15,790	15,500	16,200	15,690	(1.75)	89	594K	9B
1404/09/24	15,980	15,670	16,190	15,970	0.82	98	721K	12B
1404/09/23	15,360	15,360	16,170	15,840	0.57	82	323K	5B
1404/09/22	15,920	15,680	16,020	15,750	(2.54)	135	1M	16B
1404/09/19	16,830	16,000	16,830	16,160	(2.0)	98	496K	8B
1404/09/18	16,030	16,030	16,690	16,490	0.24	54	151K	2B
1404/09/17	16,670	16,060	16,670	16,450	1.61	95	644K	11B
1404/09/16	16,190	16,000	16,190	16,190	2.99	88	751K	12B
1404/09/15	15,100	15,100	15,750	15,720	2.75	60	320K	5B
1404/09/12	14,820	14,820	15,500	15,300	0.66	45	331K	5B
1404/09/11	15,150	15,150	15,300	15,200	(1.87)	31	120K	2B
1404/09/10	15,010	15,010	15,730	15,490	1.37	70	448K	7B
1404/09/09	16,100	15,250	16,100	15,280	(2.8)	72	668K	10B
1404/09/08	15,700	15,690	16,170	15,720	(2.78)	93	621K	10B
1404/09/05	16,000	15,840	16,480	16,170	(0.92)	62	501K	8B
1404/09/04	16,400	16,160	16,560	16,320	0.25	66	285K	5B
1404/09/02	17,080	16,110	17,090	16,280	(1.93)	133	803K	13B
1404/09/01	15,800	15,800	16,660	16,600	2.60	127	824K	14B
1404/08/28	16,480	16,170	16,480	16,180	(2.88)	144	1M	18B
1404/08/27	16,650	16,650	16,710	16,660	(2.91)	42	219K	4B
1404/08/26	17,270	16,790	17,280	17,160	2.26	95	518K	9B
1404/08/25	16,200	16,200	17,030	16,780	1.45	122	749K	13B
1404/08/24	16,560	16,490	16,990	16,540	(2.65)	106	639K	11B
1404/08/21	16,990	16,990	17,200	16,990	(2.97)	93	861K	15B
1404/08/20	17,500	17,460	17,830	17,510	(2.72)	131	685K	12B
1404/08/19	18,020	18,000	18,040	18,000	(2.96)	101	512K	9B
1404/08/18	18,650	18,540	19,070	18,550	(2.93)	98	817K	15B
1404/08/17	19,370	19,070	19,500	19,110	(2.75)	269	2M	34B
1404/08/14	20,100	19,600	20,200	19,650	(2.72)	157	1M	24B
1404/08/13	21,050	19,850	21,050	20,200	(1.22)	306	2M	36B
1404/08/12	20,450	20,450	20,450	20,450	2.76	73	703K	14B
1404/08/11	19,250	19,250	20,350	19,900	0.51	272	2M	50B
1404/08/10	19,800	19,800	19,850	19,800	(2.94)	134	858K	17B
1404/08/07	20,400	20,400	20,400	20,400	(2.86)	25	134K	3B
1404/08/06	21,050	20,650	21,050	21,000	2.69	274	1M	30B
1404/08/05	20,100	20,100	20,450	20,450	2.76	165	1M	25B
1404/08/04	19,050	19,050	20,150	19,900	1.53	425	3M	64B
1404/08/03	19,600	19,600	19,600	19,600	(2.97)	17	98K	2B
1404/07/30	20,200	20,200	20,200	20,200	(2.88)	16	83K	2B
1404/07/29	20,800	20,800	20,800	20,800	(2.8)	28	152K	3B
1404/07/28	21,400	21,400	21,400	21,400	(2.95)	14	54K	1B
1404/07/27	22,750	22,000	22,750	22,050	(2.65)	77	327K	7B
1404/07/26	21,800	21,800	22,950	22,650	1.57	268	1M	27B
1404/07/23	23,250	22,250	23,250	22,300	(2.62)	173	1M	29B
1404/07/22	22,800	22,800	23,850	22,900	(2.55)	952	8M	181B
1404/07/21	23,500	23,500	23,500	23,500	(2.89)	3	7K	160M
1404/07/20	24,200	24,200	24,200	24,200	(2.81)	5	13K	303M
1404/07/19	24,900	24,900	24,900	24,900	(2.92)	3	14K	355M
1404/07/16	24,900	24,900	24,900	25,650	0.0	2	5K	115M
1404/07/15	24,900	24,900	24,900	25,650	0.0	3	15K	376M
1404/07/13	25,750	25,600	25,800	25,650	(2.66)	336	707K	18B
1404/07/12	26,300	26,300	27,000	26,350	(2.77)	395	3M	88B
1404/07/09	27,050	27,050	27,750	27,100	(2.69)	715	8M	213B
1404/07/08	27,350	27,350	27,350	27,850	(1.07)	34	275K	8B
1404/07/07	27,350	27,350	27,350	28,150	0.0	2	2K	65M
1404/07/06	27,350	27,350	27,350	28,150	0.0	1	3K	75M
1404/06/29	27,400	27,400	27,400	28,150	(0.18)	9	29K	795M
1404/06/26	27,400	27,400	27,400	28,200	0.0	1	2K	50M
1404/06/24	27,600	27,600	27,600	28,200	(0.88)	16	196K	5B
1404/06/23	28,450	28,450	28,450	28,450	(2.9)	94	1M	37B
1404/06/17	29,300	29,300	29,300	29,300	(2.98)	153	4M	103B
1404/06/15	29,300	29,300	29,300	30,200	0.0	4	11K	330M
1404/06/12	29,700	29,700	29,700	30,200	(1.31)	29	297K	9B
1404/06/11	29,750	29,750	29,750	30,600	(0.16)	3	19K	570M
1404/06/05	30,650	30,650	30,650	30,650	(2.85)	273	3M	99B
1404/06/01	30,850	30,850	30,850	31,550	(0.79)	10	161K	5B
1404/05/29	31,800	31,800	31,800	31,800	(2.9)	63	588K	19B
1404/05/28	32,400	32,400	32,400	32,750	(1.95)	46	402K	13B
1404/05/13	79,950	79,950	79,950	82,350	(0.06)	2	25K	2B
1404/05/12	80,050	80,050	80,050	82,400	(0.12)	8	79K	6B
1404/05/04	78,450	78,450	78,450	82,500	(0.06)	8	34K	3B
1404/04/31	80,100	80,100	80,100	82,550	0.0	1	5K	400M
1404/04/28	80,150	80,150	80,150	82,550	(0.06)	3	25K	2B
1404/04/25	78,500	78,500	78,500	82,600	0.0	1	10K	785M
1404/04/17	78,700	78,700	78,700	82,600	(0.24)	7	101K	8B
1404/04/11	80,400	80,400	80,400	82,800	(0.06)	3	29K	2B
1404/04/07	78,750	78,750	78,750	82,850	0.0	1	650	51M
1404/03/20	80,450	80,450	80,450	82,850	(0.06)	5	39K	3B
1404/03/18	80,500	80,500	80,500	82,900	(0.06)	3	31K	2B
1404/03/17	80,550	80,550	80,550	82,950	(0.06)	16	21K	2B
1404/03/13	79,050	79,050	79,050	83,000	(0.24)	9	92K	7B
1404/03/12	80,750	80,750	80,750	83,200	0.0	1	1	81K
1404/03/05	80,900	80,900	80,900	83,200	(0.24)	14	175K	14B
1404/02/29	80,900	80,900	80,900	83,400	0.0	2	3K	206M
1404/02/28	80,900	80,900	80,900	83,400	0.0	2	3K	244M
1404/02/27	79,850	79,850	79,850	83,400	(0.77)	38	317K	25B
1404/02/24	81,550	81,550	81,550	84,050	0.0	1	90	7M
1404/02/23	81,550	81,550	81,550	84,050	0.0	2	2	163K
1404/02/22	81,650	81,650	81,650	84,050	(0.12)	7	65K	5B
1404/02/21	81,650	81,650	81,650	84,150	0.0	1	3K	238M
1404/02/17	80,850	80,850	80,850	84,150	(1.12)	82	454K	37B
1404/02/16	82,600	82,600	82,600	85,100	(0.06)	1	20K	2B
1404/02/13	82,850	82,850	82,850	85,150	(0.29)	19	193K	16B
1404/02/10	83,200	83,200	83,200	85,400	(0.41)	31	271K	23B
1404/02/09	82,950	82,950	82,950	85,750	(1.78)	110	704K	58B
1404/02/07	84,700	84,700	84,700	87,300	0.0	1	1K	94M
1404/02/03	84,800	84,800	84,800	87,300	(0.11)	11	74K	6B
1404/02/02	84,800	84,800	84,800	87,400	0.0	4	19K	2B
1404/02/01	83,400	83,400	83,400	87,400	(0.4)	20	172K	14B
1404/01/26	85,300	85,300	85,300	87,750	(0.17)	11	103K	9B
1404/01/24	83,950	83,950	83,950	87,900	(0.51)	28	211K	18B
1404/01/19	85,700	85,700	85,700	88,350	0.0	2	3K	252M
1404/01/18	85,700	85,700	85,700	88,350	0.0	1	600	51M
1404/01/16	86,500	86,500	86,500	88,350	(0.9)	53	610K	53B
1404/01/10	86,550	86,550	86,550	89,150	(0.06)	3	20K	2B
1404/01/09	84,750	84,750	84,750	89,200	0.0	1	1K	110M
1404/01/06	86,600	86,600	86,600	89,200	(0.06)	15	20K	2B
1403/12/27	86,750	86,750	86,750	89,250	(0.17)	2	121K	11B
1403/12/26	86,800	86,800	86,800	89,400	(0.06)	6	46K	4B
1403/12/25	85,100	85,100	85,100	89,450	(0.11)	6	49K	4B
1403/12/22	87,300	87,300	87,300	89,550	(0.44)	29	307K	27B
1403/12/21	87,350	87,350	87,350	89,950	(0.11)	12	72K	6B
1403/12/15	85,550	85,550	85,550	90,050	0.0	3	2K	156M
1403/12/13	87,350	87,350	87,350	90,050	0.0	1	751	66M
1403/12/08	87,350	87,350	87,350	90,050	0.0	1	610	53M
1403/12/07	85,550	85,550	85,550	90,050	0.0	3	2K	157M
1403/12/06	87,350	87,350	87,350	90,050	0.0	2	580	51M
1403/12/01	87,350	87,350	87,350	90,050	0.0	1	1K	93M
1403/11/29	87,350	87,350	87,350	90,050	0.0	1	1K	88M
1403/11/15	87,550	87,550	87,550	90,250	0.0	2	1K	113M
1403/11/13	85,800	85,800	85,800	90,250	(0.06)	8	17K	1B
1403/11/10	87,600	87,600	87,600	90,300	0.0	3	2K	189M
1403/11/08	87,600	87,600	87,600	90,300	0.0	1	585	51M
1403/11/07	87,600	87,600	87,600	90,300	0.0	1	585	51M
1403/11/03	87,600	87,600	87,600	90,300	0.0	3	2K	187M
1403/11/02	87,600	87,600	88,900	90,300	0.0	6	11K	958M
1403/11/01	87,600	87,600	87,600	90,300	0.0	1	4K	383M
1403/10/18	87,150	87,150	92,400	90,300	0.56	380	2M	152B
1403/10/16	85,350	85,350	85,350	89,800	0.0	5	4K	346M
1403/10/15	87,150	87,150	87,150	89,800	0.0	1	1K	87M
1403/10/12	87,150	87,150	87,150	89,800	0.0	1	10K	872M
1403/10/11	87,150	87,150	87,150	89,800	0.0	2	1K	100M
1403/10/05	87,150	87,150	87,150	89,800	0.0	1	577	50M
1403/10/02	87,150	87,150	87,150	89,800	0.0	1	8K	684M
1403/09/28	85,350	85,350	85,350	89,800	0.0	1	944	81M
1403/09/24	87,250	87,250	87,250	89,800	(0.11)	37	90K	8B
1403/09/20	85,450	85,450	85,450	89,900	0.0	7	11K	913M
1403/09/14	87,250	87,250	87,250	89,900	0.0	1	761	66M
1403/09/13	87,250	87,250	87,250	89,900	0.0	1	590	51M
1403/09/12	85,650	85,650	85,650	89,900	(0.28)	21	110K	9B
1403/09/05	87,500	87,500	87,500	90,150	(0.06)	10	28K	2B
1403/09/04	92,450	87,450	92,450	90,200	0.06	13	69K	6B
1403/09/03	87,450	87,450	87,450	90,150	0.0	1	1K	87M
1403/08/30	87,900	87,900	87,900	90,150	(0.5)	59	339K	30B
1403/08/29	94,850	85,850	94,850	90,600	0.28	110	767K	70B
1403/08/28	87,650	87,650	87,650	90,350	0.0	4	2K	210M
1403/08/27	87,650	87,650	87,650	90,350	0.0	2	9K	823M
1403/08/26	87,700	87,700	87,700	90,350	(0.06)	17	28K	2B
1403/08/23	87,700	87,700	87,700	90,400	0.0	2	6K	549M
1403/08/22	87,900	87,900	87,900	90,400	(0.22)	52	132K	12B
1403/08/21	86,050	86,050	95,050	90,600	0.06	145	769K	70B
1403/08/19	87,850	87,850	87,850	90,550	0.0	1	625	55M
1403/08/13	90,400	87,850	90,500	90,550	0.0	6	5K	463M
1403/08/12	92,750	87,900	92,750	90,550	(0.06)	28	161K	15B
1403/08/09	93,000	87,750	93,150	90,600	0.17	37	186K	17B
1403/08/08	92,700	87,400	92,700	90,450	0.39	102	528K	48B
1403/08/07	92,550	91,250	92,550	90,100	0.22	38	220K	20B
1403/08/06	92,300	90,900	92,300	89,900	0.22	47	190K	17B
1403/08/05	85,200	85,200	94,100	89,700	0.06	109	404K	36B
1403/08/01	87,000	87,000	87,000	89,650	0.0	1	6K	512M
1403/07/30	87,000	87,000	87,000	89,650	0.0	1	6K	512M
1403/07/29	87,000	87,000	87,000	89,650	0.0	1	6K	513M
1403/07/28	87,000	87,000	87,000	89,650	0.0	2	7K	580M
1403/07/25	90,450	87,000	90,450	89,650	0.0	7	27K	2B
1403/07/24	87,050	87,050	89,950	89,650	(0.06)	36	111K	10B
1403/07/23	92,000	87,000	92,200	89,700	0.06	49	106K	10B
1403/07/22	89,650	89,600	92,000	89,650	0.11	54	132K	12B
1403/07/21	86,700	86,700	92,000	89,550	0.22	116	348K	31B
1403/07/18	88,500	88,500	88,500	89,350	0.0	7	16K	1B
1403/07/17	88,500	88,500	88,500	89,350	0.0	3	6K	512M
1403/07/16	88,550	88,550	88,550	89,350	(0.06)	5	7K	653M
1403/07/15	88,550	88,550	88,550	89,400	0.0	1	6K	512M
1403/07/14	88,550	88,550	88,550	89,400	0.0	2	6K	569M
1403/07/11	88,550	88,550	88,550	89,400	0.0	3	5K	484M
1403/07/10	88,600	88,600	88,600	89,400	(0.06)	3	7K	616M
1403/07/09	90,000	88,300	90,000	89,450	0.34	59	178K	16B
1403/07/08	89,200	88,800	89,200	89,150	0.91	104	271K	24B
1403/07/07	87,500	86,750	88,450	88,350	0.86	149	437K	39B
1403/07/04	87,750	86,200	87,800	87,600	2.76	91	276K	24B
1403/07/03	85,400	84,050	85,450	85,250	2.71	110	434K	37B
1403/07/02	81,500	81,400	83,800	83,000	1.97	126	428K	36B
1403/07/01	82,050	77,500	82,200	81,400	1.94	111	406K	33B
1403/06/28	80,050	77,750	80,350	79,850	2.31	116	370K	30B
1403/06/27	78,200	76,150	78,300	78,050	2.63	105	347K	27B
1403/06/26	76,100	75,000	76,150	76,050	2.84	104	305K	23B
1403/06/25	74,100	72,650	74,150	73,950	2.71	106	352K	26B
1403/06/24	68,600	68,600	72,800	72,000	1.84	144	691K	50B
1403/06/21	71,450	67,350	71,450	70,700	1.87	94	304K	22B
1403/06/20	69,600	66,700	69,600	69,400	2.66	82	302K	21B
1403/06/19	67,700	65,900	67,750	67,600	2.74	110	416K	28B
1403/06/18	65,700	65,000	65,800	65,800	2.97	105	368K	24B
1403/06/17	64,100	63,000	64,100	63,900	2.65	89	289K	19B
1403/06/13	62,600	61,800	62,600	62,250	1.38	67	237K	15B
1403/06/11	59,500	59,450	61,850	61,400	1.24	73	263K	16B
1403/06/10	60,750	59,600	60,750	60,650	1.76	115	386K	23B
1403/06/07	58,500	58,500	58,500	59,600	(0.08)	2	8K	479M
1403/06/06	58,500	58,500	58,500	59,650	0.0	1	7K	418M
1403/06/05	58,550	58,550	58,550	59,650	(0.08)	2	8K	477M
1403/06/03	58,600	58,600	58,600	59,700	(0.08)	2	9K	513M
1403/05/31	58,600	58,600	58,600	59,750	0.0	2	7K	416M
1403/05/30	58,650	58,650	58,650	59,750	(0.08)	3	10K	591M
1403/05/29	58,650	58,650	58,650	59,800	0.0	1	7K	418M
1403/05/28	58,750	58,750	58,750	59,800	(0.17)	10	32K	2B
1403/05/27	60,150	57,850	60,150	59,900	1.53	72	351K	21B
1403/05/24	59,100	58,350	59,100	59,000	0.77	82	484K	29B
1403/05/23	58,600	58,050	58,600	58,550	0.86	71	342K	20B
1403/05/22	58,250	57,200	58,250	58,050	0.61	64	380K	22B
1403/05/21	57,900	57,100	57,900	57,700	0.61	48	240K	14B
1403/05/14	57,550	56,750	57,550	57,350	0.61	26	211K	12B
1403/05/09	57,550	54,300	57,600	57,000	1.88	118	562K	32B
1403/05/08	55,850	55,000	56,000	55,950	2.85	55	418K	23B
1403/05/06	54,400	54,000	54,450	54,400	2.84	94	478K	26B
1403/05/03	52,950	52,150	52,950	52,900	2.82	75	486K	26B
1403/05/02	48,800	48,600	51,600	51,450	2.69	80	441K	23B
1403/05/01	50,050	50,000	50,100	50,100	2.98	44	430K	22B
1403/04/31	48,650	47,750	48,700	48,650	2.85	63	447K	22B
1403/04/30	47,250	45,700	47,350	47,300	2.83	88	583K	28B
1403/04/27	45,900	45,900	47,000	46,000	(2.75)	88	583K	27B
1403/04/24	45,950	45,950	45,950	47,300	(0.11)	1	9K	417M
1403/04/23	46,000	46,000	46,000	47,350	(0.11)	1	9K	417M
1403/04/20	46,050	46,050	46,050	47,400	(0.11)	1	9K	417M
1403/04/19	46,850	46,850	46,850	47,450	(1.66)	32	232K	11B
1403/04/18	48,550	45,800	48,600	48,250	2.22	126	570K	27B
1403/04/17	46,250	46,250	49,050	47,200	(0.94)	66	294K	14B
1403/04/16	47,650	47,650	47,650	47,650	(2.95)	2	10K	476M
1403/03/23	48,150	48,150	48,150	49,100	0.0	1	8K	385M
1403/03/21	48,150	48,150	48,150	49,100	0.0	1	8K	385M
1403/03/16	48,150	48,150	48,150	49,100	0.0	2	9K	417M
1403/03/13	48,150	48,150	48,150	49,100	0.0	2	9K	423M
1403/03/12	48,150	48,150	48,150	49,100	0.0	1	9K	417M
1403/03/09	48,200	48,200	48,200	49,100	(0.1)	3	13K	604M
1403/03/08	48,550	48,550	48,550	49,150	(0.71)	33	146K	7B
1403/03/07	48,700	48,700	48,700	49,500	(0.3)	8	61K	3B
1403/03/06	48,700	48,700	48,700	49,650	0.0	1	8K	413M
1403/02/25	50,150	50,150	50,450	49,650	0.0	6	14K	682M
1403/02/24	50,900	49,500	50,950	49,650	0.30	19	46K	2B
1403/02/23	49,300	49,300	50,200	49,500	1.54	70	213K	11B
1403/02/22	50,200	47,300	50,200	48,750	0.0	42	134K	7B
1403/02/19	47,200	47,200	50,100	48,750	0.21	55	97K	5B
1403/02/18	47,500	47,500	47,500	48,650	(0.61)	34	85K	4B
1403/02/17	47,550	47,550	47,550	48,950	(0.1)	2	9K	413M
1403/02/16	48,650	47,600	48,700	49,000	(2.2)	84	265K	13B
1403/02/12	48,650	48,650	48,650	50,100	(0.1)	2	10K	463M
1403/02/11	48,700	48,700	48,700	50,150	(0.1)	1	8K	413M
1403/02/10	48,750	48,750	48,750	50,200	(0.1)	2	10K	464M
1403/02/09	48,800	48,800	48,800	50,250	(0.1)	3	11K	515M
1403/02/08	49,000	49,000	49,000	50,300	(0.4)	13	47K	2B
1403/02/05	48,900	48,900	51,900	50,500	0.20	77	182K	9B
1403/02/04	48,950	48,950	48,950	50,400	(0.1)	5	11K	563M
1403/02/03	51,700	49,000	51,700	50,450	(0.1)	5	12K	619M
1403/02/02	49,500	49,200	50,200	50,500	(0.39)	21	52K	3B
1403/02/01	50,200	49,750	52,750	50,700	(1.07)	92	283K	14B
1403/01/29	50,450	50,450	51,450	51,250	0.59	47	282K	15B
1403/01/28	51,400	50,900	51,450	50,950	0.0	14	15K	748M
1403/01/27	50,500	50,500	51,500	50,950	(0.1)	106	335K	17B
1403/01/26	50,500	50,500	50,500	51,000	0.0	2	10K	495M
1403/01/25	49,550	49,550	49,550	51,000	(0.1)	1	10K	497M
1403/01/21	52,300	49,500	52,400	51,050	0.10	20	76K	4B
1403/01/20	50,250	50,200	51,650	51,000	1.59	78	266K	14B
1403/01/19	49,950	49,650	50,450	50,200	2.45	107	372K	19B
1403/01/18	49,950	49,200	49,950	49,000	1.03	53	150K	7B
1403/01/06	48,300	48,100	49,550	48,500	0.73	40	136K	7B
1403/01/05	48,950	47,350	49,050	48,150	1.05	39	166K	8B
1402/12/28	48,300	47,000	48,350	47,650	1.49	68	238K	11B
1402/12/27	47,700	47,100	47,700	46,950	1.29	55	203K	10B
1402/12/26	47,100	47,100	47,100	46,350	1.31	29	199K	9B
1402/12/21	45,700	45,350	45,750	45,750	2.92	106	472K	22B
1402/12/20	44,500	44,000	44,500	44,450	2.77	72	446K	20B
1402/12/16	43,250	42,350	43,500	43,250	2.37	63	412K	18B
1402/12/15	43,450	41,050	43,500	42,250	(0.12)	43	147K	6B
1402/12/14	43,500	41,100	43,600	42,300	(0.12)	23	95K	4B
1402/12/13	41,000	41,000	43,500	42,350	0.24	76	225K	10B
1402/12/12	41,050	41,050	41,050	42,250	(0.12)	2	12K	495M
1402/12/09	41,100	41,100	41,100	42,300	(0.12)	1	12K	495M
1402/12/08	40,300	40,300	40,300	42,350	(0.12)	2	14K	555M
1402/12/07	41,200	41,200	41,200	42,400	(0.12)	3	12K	495M
1402/12/05	41,250	41,250	41,250	42,450	(0.12)	3	12K	495M
1402/12/02	41,300	41,300	41,300	42,500	(0.12)	5	15K	602M
1402/12/01	41,350	41,350	41,350	42,550	(0.12)	4	16K	664M
1402/11/30	41,400	41,400	41,400	42,600	(0.12)	3	12K	495M
1402/11/29	41,600	41,600	41,600	42,650	(0.47)	9	70K	3B
1402/11/28	41,650	41,650	41,650	42,850	(0.12)	11	20K	824M
1402/11/25	43,900	41,700	43,900	42,900	(0.12)	9	25K	1B
1402/11/24	44,250	41,750	44,250	42,950	(0.12)	57	186K	8B
1402/11/23	43,650	43,000	43,650	43,000	1.42	60	258K	11B
1402/11/21	43,150	43,150	43,150	42,400	1.19	41	197K	9B
1402/11/18	42,750	41,550	42,750	41,900	0.84	39	147K	6B
1402/11/17	42,400	42,150	42,400	41,550	0.85	45	153K	6B
1402/11/16	41,600	40,050	41,600	41,200	(0.12)	22	94K	4B
1402/11/15	41,900	41,200	41,900	41,250	1.35	52	253K	11B
1402/11/14	41,450	39,250	41,450	40,700	1.12	80	222K	9B
1402/11/11	41,350	40,800	41,350	40,250	0.25	23	42K	2B
1402/11/10	39,550	39,550	40,700	40,150	1.52	62	264K	11B
1402/11/09	40,200	39,400	40,250	39,550	1.15	61	212K	9B
1402/11/08	39,800	39,250	39,900	39,100	0.90	55	166K	7B
1402/11/07	39,700	39,500	39,800	38,750	0.26	13	56K	2B
1402/11/04	39,700	38,250	39,800	38,650	0.0	5	8K	314M
1402/10/23	38,950	38,000	38,950	38,650	2.11	92	432K	17B
1402/10/20	38,000	37,250	38,000	37,850	2.57	79	521K	20B
1402/10/19	35,600	35,600	37,800	36,900	0.54	113	184K	7B
1402/10/18	37,700	35,750	37,700	36,700	(0.41)	33	103K	4B
1402/10/17	35,900	35,900	37,200	36,850	(0.41)	64	93K	3B
1402/10/16	35,950	35,950	35,950	37,000	(0.13)	13	33K	1B
1402/10/13	36,000	36,000	36,000	37,050	(0.13)	16	36K	1B
1402/10/12	36,100	36,100	36,100	37,100	(0.27)	15	37K	1B
1402/10/11	36,350	36,350	37,450	37,200	(0.67)	49	154K	6B
1402/10/10	36,400	36,400	36,400	37,450	(0.13)	15	34K	1B
1402/10/09	36,550	36,550	36,550	37,500	(0.4)	23	76K	3B
1402/10/06	36,600	36,600	36,600	37,650	(0.13)	11	32K	1B
1402/10/05	36,850	36,850	36,850	37,700	(0.66)	28	111K	4B
1402/10/04	37,050	37,050	37,600	37,950	(0.52)	31	110K	4B
1402/10/03	37,100	37,100	37,100	38,150	(0.13)	8	28K	1B
1402/10/02	38,600	37,200	39,000	38,200	(0.39)	25	80K	3B
1402/09/29	37,350	37,350	37,350	38,350	(0.39)	20	57K	2B
1402/09/28	39,550	37,300	39,550	38,500	0.13	40	87K	3B
1402/09/27	37,500	37,500	39,600	38,450	(0.52)	71	148K	6B
1402/09/25	39,600	37,300	39,600	38,650	0.52	61	149K	6B
1402/09/22	37,400	37,400	39,700	38,450	(0.26)	99	299K	11B
1402/09/21	38,550	38,550	38,550	38,550	(2.9)	21	67K	3B
1402/09/20	39,700	39,700	39,700	39,700	(2.93)	4	14K	561M
1402/09/19	39,750	39,750	39,750	40,900	(0.12)	7	19K	765M
1402/09/18	39,850	39,850	39,850	40,950	(0.24)	13	41K	2B
1402/09/14	39,100	39,100	39,100	41,050	(0.24)	5	25K	960M
1402/09/13	39,950	39,950	39,950	41,150	0.0	2	10K	400M
1402/08/28	39,150	39,150	39,150	41,150	(0.12)	4	8K	294M
1402/08/23	40,000	40,000	40,000	41,200	0.0	2	3K	132M
1402/08/20	42,100	40,350	42,100	41,200	(0.84)	76	218K	9B
1402/08/17	41,950	41,400	41,950	41,550	1.96	166	395K	16B
1402/08/16	39,300	39,300	41,700	40,750	0.62	260	1M	43B
1402/08/15	40,800	38,550	40,850	40,500	2.02	257	895K	36B
1402/08/14	38,550	38,550	38,550	39,700	0.0	1	2K	77M
1402/08/13	38,800	38,800	38,800	39,700	(0.63)	25	99K	4B
1402/08/08	38,850	38,850	38,850	39,950	(0.25)	25	32K	1B
1402/08/07	40,800	40,700	41,100	40,050	0.0	8	10K	406M
1402/08/06	39,900	39,900	39,900	40,050	0.0	1	2K	80M
1402/08/03	38,500	38,500	40,700	40,050	1.01	6	206K	8B
1402/08/02	38,550	38,550	38,750	39,650	(0.13)	10	17K	641M
1402/08/01	38,600	38,600	40,400	39,700	(0.13)	11	38K	1B
1402/07/29	40,200	38,550	40,650	39,750	0.25	27	281K	11B
1402/07/26	38,700	38,650	38,700	39,650	(0.38)	17	63K	2B
1402/07/25	40,800	40,200	40,800	39,800	0.0	2	10K	416M
1402/07/24	39,000	38,750	39,950	39,800	(0.25)	20	67K	3B
1402/07/23	41,100	38,850	41,100	39,900	(0.13)	15	41K	2B
1402/07/22	38,950	38,900	41,000	39,950	(0.37)	12	67K	3B
1402/07/19	40,100	40,100	40,750	40,100	(2.91)	43	523K	21B
1402/07/18	41,300	40,550	41,300	41,300	(1.2)	28	196K	8B
1402/07/17	40,600	40,600	42,100	41,800	(0.12)	13	19K	786M
1402/07/16	43,300	40,800	43,300	41,850	(0.48)	46	119K	5B
1402/07/15	41,450	41,350	43,200	42,050	0.24	40	53K	2B
1402/07/12	41,050	41,050	43,000	41,950	0.48	45	98K	4B
1402/07/10	40,800	40,700	40,850	41,750	(0.48)	35	83K	3B
1402/07/09	40,800	40,800	40,900	41,950	(0.24)	17	38K	2B
1402/07/08	40,850	40,850	40,900	42,050	(0.12)	16	16K	635M
1402/07/05	41,100	41,100	41,200	42,100	(0.59)	27	92K	4B
1402/07/04	41,150	41,150	41,250	42,350	(0.12)	19	21K	864M
1402/07/03	41,250	41,250	41,500	42,400	(0.24)	19	35K	1B
1402/07/01	41,350	41,350	42,600	42,500	(0.23)	20	46K	2B
1402/06/29	41,500	41,400	41,750	42,600	(0.12)	15	15K	617M
1402/06/28	41,800	41,500	42,750	42,650	(0.23)	30	33K	1B
1402/06/27	44,000	41,600	44,000	42,750	0.0	34	73K	3B
1402/06/26	43,350	43,300	43,350	42,750	1.54	82	247K	11B
1402/06/22	42,950	42,950	42,950	42,100	0.96	22	152K	7B
1402/06/21	40,150	40,150	42,550	41,700	0.85	48	256K	11B
1402/06/20	40,450	40,300	40,550	41,350	(0.36)	30	61K	2B
1402/06/19	40,350	40,350	40,350	41,500	(0.12)	7	13K	512M
1402/06/18	40,750	40,600	40,750	41,550	(0.72)	38	127K	5B
1402/06/14	40,800	40,800	42,550	41,850	(0.24)	34	66K	3B
1402/06/13	40,900	40,900	43,350	41,950	(0.47)	87	171K	7B
1402/06/12	41,000	41,000	41,350	42,150	(0.24)	33	43K	2B
1402/06/11	42,050	41,800	42,050	42,250	0.0	12	13K	528M
1402/06/08	41,350	41,350	41,400	42,250	(0.82)	25	128K	5B
1402/06/07	41,600	41,600	41,650	42,600	(0.58)	38	84K	3B
1402/06/06	41,800	41,800	41,800	42,850	(0.46)	29	75K	3B
1402/06/05	42,150	42,150	42,150	43,050	(0.92)	41	141K	6B
1402/06/04	42,600	42,600	42,900	43,450	(1.03)	46	167K	7B
1402/06/01	42,650	42,650	43,000	43,900	(0.11)	27	22K	923M
1402/05/31	43,000	43,000	44,350	43,950	(0.79)	57	141K	6B
1402/05/30	43,250	43,250	43,250	44,300	(0.56)	17	82K	4B
1402/05/29	43,450	43,450	43,900	44,550	(0.45)	4	66K	3B
1402/05/28	43,650	43,650	44,000	44,750	(0.56)	30	85K	4B
1402/05/25	44,000	44,000	45,650	45,000	(0.77)	38	118K	5B
1402/05/24	44,250	44,250	44,750	45,350	(0.55)	29	80K	4B
1402/05/23	44,500	44,500	45,600	45,600	(0.55)	45	89K	4B
1402/05/22	45,050	45,050	47,000	45,850	(1.19)	54	185K	8B
1402/05/21	45,300	45,300	45,300	46,400	(0.54)	25	82K	4B
1402/05/18	45,600	45,550	45,800	46,650	(0.64)	68	94K	4B
1402/05/17	46,000	46,000	46,600	46,950	(0.95)	39	131K	6B
1402/05/16	46,450	46,350	46,450	47,400	(0.73)	32	99K	5B
1402/05/15	47,150	47,100	47,500	47,750	(1.65)	99	227K	11B
1402/05/14	50,500	47,600	50,500	48,550	(1.02)	131	334K	16B
1402/05/10	47,200	47,200	50,100	49,050	0.82	213	601K	29B
1402/05/09	47,450	47,450	47,450	48,650	(0.51)	7	70K	3B
1402/05/08	47,950	47,950	47,950	48,900	(1.01)	32	138K	7B
1402/05/07	49,350	49,350	50,700	49,400	(2.85)	107	395K	19B
1402/05/04	50,650	50,650	51,000	50,850	(2.59)	172	355K	18B
1402/05/03	52,100	52,100	53,150	52,200	(2.79)	338	1M	69B
1402/05/02	55,400	52,200	55,400	53,700	(0.19)	643	2M	133B
1402/05/01	53,800	53,800	53,800	53,800	2.97	9	25K	1B
1402/04/31	52,250	52,250	52,250	52,250	2.96	14	21K	1B
1402/04/28	50,750	50,750	50,750	50,750	2.94	15	12K	611M
1402/04/27	49,300	49,300	49,300	49,300	2.92	4	3K	130M
1402/04/26	47,900	47,900	47,900	47,900	2.90	7	5K	248M
1402/04/25	46,550	46,550	46,550	46,550	2.99	7	16K	744M
1402/04/24	45,200	45,200	45,200	45,200	2.96	4	3K	115M
1402/04/21	43,900	43,900	43,900	43,900	2.93	9	13K	592M
1402/04/20	43,900	43,900	43,900	42,650	0.0	5	9K	374M
1402/04/19	44,650	44,650	44,650	42,650	0.24	9	21K	937M
1402/04/18	43,700	43,700	43,700	42,550	0.24	11	39K	2B
1402/04/17	43,600	43,600	43,600	42,450	0.24	5	30K	1B
1402/04/14	43,600	43,600	43,600	42,350	0.0	4	8K	338M
1402/04/13	43,550	43,550	43,550	42,350	0.12	8	16K	687M
1402/04/12	43,550	43,550	43,550	42,300	0.0	13	8K	341M
1402/04/11	43,350	43,350	43,350	42,300	0.48	17	68K	3B
1402/04/10	43,350	43,350	43,350	42,100	0.0	2	431	19M
1402/04/06	43,100	43,100	43,100	42,100	0.60	14	91K	4B
1402/04/05	43,000	43,000	43,000	41,850	0.24	14	33K	1B
1402/04/04	42,950	42,950	42,950	41,750	0.12	7	21K	892M
1402/04/03	42,800	42,800	42,800	41,700	0.24	11	31K	1B
1402/03/31	42,600	42,600	42,600	41,600	0.48	22	85K	4B
1402/03/30	42,550	42,550	42,550	41,400	0.12	11	15K	651M
1402/03/29	42,450	42,450	42,450	41,350	0.24	8	35K	1B
1402/03/28	42,400	42,400	42,400	41,250	0.12	13	19K	819M
1402/03/27	42,350	42,350	42,350	41,200	0.12	17	19K	797M
1402/03/24	42,150	42,150	42,150	41,150	0.49	14	81K	3B
1402/03/22	41,950	41,950	41,950	40,950	0.49	9	77K	3B
1402/03/21	41,750	41,750	41,750	40,750	0.49	11	82K	3B
1402/03/20	41,400	41,400	41,400	40,550	0.87	25	135K	6B
1402/03/17	40,900	40,900	40,900	40,200	1.13	28	202K	8B
1402/03/16	40,700	40,700	40,700	39,750	0.51	13	84K	3B
1402/03/13	40,500	40,500	40,500	39,550	0.51	12	80K	3B
1402/03/10	40,150	40,150	40,150	39,350	0.90	31	155K	6B
1402/03/09	39,950	39,950	39,950	39,000	0.52	14	95K	4B
1402/03/08	39,800	39,800	39,800	38,800	0.39	6	76K	3B
1402/03/07	39,150	39,150	39,150	38,650	1.58	48	279K	11B
1402/03/06	38,950	38,950	38,950	38,050	0.53	16	98K	4B
1402/02/25	38,700	38,700	38,700	37,850	0.66	17	117K	5B
1402/02/24	38,400	38,400	38,400	37,600	0.80	19	158K	6B
1402/02/23	38,100	38,100	38,100	37,300	0.81	30	155K	6B
1402/02/20	37,450	37,000	37,450	37,000	1.65	87	318K	12B
1402/02/19	35,550	35,550	37,650	36,400	(0.55)	159	844K	31B
1402/02/18	35,650	35,650	35,650	36,600	(0.41)	32	79K	3B
1402/02/17	38,450	36,250	38,450	36,750	(1.61)	149	496K	18B
1402/02/16	38,050	36,150	38,050	37,350	1.08	121	304K	11B
1402/02/13	37,350	36,600	37,350	36,950	1.79	144	400K	15B
1402/02/12	36,800	36,550	36,800	36,300	1.54	114	296K	11B
1402/02/11	35,050	35,050	36,400	35,750	1.13	94	252K	9B
1402/02/10	35,900	34,000	35,900	35,350	1.29	165	418K	15B
1402/02/09	35,500	35,000	35,500	34,900	1.16	94	235K	8B
1402/02/06	34,750	34,750	34,750	34,500	2.22	97	455K	16B
1402/02/05	34,350	34,350	34,350	33,750	1.20	37	234K	8B
1402/02/04	34,050	34,050	34,050	33,350	0.76	38	156K	5B
1402/01/30	33,850	33,850	33,850	33,100	0.61	24	126K	4B
1402/01/29	33,600	33,600	33,600	32,900	0.77	25	177K	6B
1402/01/28	32,700	32,700	33,300	32,650	0.93	70	204K	7B
1402/01/27	32,700	32,150	32,700	32,350	1.89	133	410K	13B
1402/01/26	31,850	31,700	32,200	31,750	1.44	115	358K	12B
1402/01/22	30,900	30,800	31,250	31,300	(1.42)	154	320K	10B
1402/01/21	31,500	30,900	32,300	31,750	(0.31)	66	113K	4B
1402/01/20	32,600	31,700	32,600	31,850	0.47	97	197K	6B
1402/01/19	31,000	30,950	32,300	31,700	0.16	165	283K	9B
1402/01/16	31,500	30,800	32,700	31,650	(0.31)	147	364K	11B
1402/01/15	32,300	31,900	32,300	31,750	1.11	106	261K	8B
1402/01/14	32,150	32,150	32,150	31,400	0.48	37	92K	3B
1402/01/09	31,800	31,700	31,850	31,250	0.97	98	217K	7B
1402/01/08	31,100	30,800	31,500	30,950	1.14	131	276K	9B
1402/01/07	31,400	30,150	31,400	30,600	(1.45)	153	341K	10B
1402/01/06	30,150	30,150	30,600	31,050	0.0	12	10K	295M
1402/01/05	30,450	30,400	30,900	31,050	(0.8)	89	192K	6B
1401/12/28	32,100	31,200	32,100	31,300	0.32	32	84K	3B
1401/12/27	30,800	30,300	31,950	31,200	0.48	54	211K	7B
1401/12/24	30,250	30,200	30,400	31,050	(0.16)	33	41K	1B
1401/12/23	30,250	30,250	30,250	31,100	(0.16)	26	48K	1B
1401/12/22	30,350	30,350	30,450	31,150	(0.32)	44	69K	2B
1401/12/21	30,550	30,450	30,550	31,250	(0.32)	33	72K	2B
1401/12/20	30,800	30,700	32,400	31,350	(0.79)	93	424K	13B
1401/12/16	31,150	31,150	32,100	31,600	(1.56)	105	379K	12B
1401/12/15	31,100	31,050	32,950	32,100	0.31	135	655K	21B
1401/12/14	31,350	31,200	31,450	32,000	(0.47)	46	106K	3B
1401/12/13	31,200	31,200	32,800	32,150	0.0	44	38K	1B
1401/12/10	31,400	31,400	33,000	32,150	(0.62)	57	242K	8B
1401/12/09	31,650	31,650	31,650	32,350	(0.77)	55	162K	5B
1401/12/08	32,000	32,000	32,200	32,600	(1.06)	72	235K	8B
1401/12/07	33,950	32,200	34,000	32,950	(0.6)	56	180K	6B
1401/12/06	32,350	32,350	33,900	33,150	(0.45)	90	197K	6B
1401/12/03	33,800	32,350	33,850	33,300	(0.15)	31	52K	2B
1401/12/02	32,550	32,500	34,100	33,350	(0.45)	82	130K	4B
1401/12/01	32,650	32,550	34,300	33,500	(0.15)	73	139K	5B
1401/11/30	32,550	32,550	34,450	33,550	0.0	38	103K	3B
1401/11/26	32,650	32,650	32,650	33,550	(0.3)	23	46K	2B
1401/11/25	34,400	32,900	34,400	33,650	(0.74)	82	149K	5B
1401/11/24	33,100	33,100	34,100	33,900	(0.59)	49	118K	4B
1401/11/23	33,200	33,200	33,200	34,100	(0.29)	28	60K	2B
1401/11/19	33,250	33,250	33,250	34,200	(0.15)	12	21K	686M
1401/11/18	33,750	33,750	34,950	34,250	(1.44)	137	318K	11B
1401/11/17	33,800	33,800	35,050	34,750	(2.25)	119	270K	9B
1401/11/16	34,550	34,550	34,550	35,550	(0.14)	8	18K	636M
1401/11/12	34,600	34,600	34,600	35,600	(0.14)	12	26K	911M
1401/11/11	34,700	34,700	34,700	35,650	(0.28)	15	54K	2B
1401/11/10	34,700	34,700	34,700	35,750	0.0	6	10K	363M
1401/11/09	34,700	34,700	34,700	35,750	0.0	7	10K	344M
1401/11/08	34,850	34,850	34,850	35,750	(0.42)	49	69K	2B
1401/11/05	36,550	35,000	36,550	35,900	1.13	264	194K	7B
1401/11/04	36,100	35,500	36,150	35,500	1.14	147	110K	4B
1401/11/03	35,050	33,450	35,350	35,100	2.18	420	328K	12B
1401/11/02	35,300	33,350	35,300	34,350	0.15	56	57K	2B
1401/10/24	34,500	33,100	34,500	34,300	2.39	254	468K	16B
1401/10/21	34,050	34,050	34,050	33,500	1.21	87	126K	4B
1401/10/20	31,700	31,700	33,600	33,100	1.38	225	317K	10B
1401/10/19	33,050	32,200	33,050	32,650	(1.51)	183	173K	6B
1401/10/18	34,700	32,700	34,700	33,150	(1.63)	379	379K	13B
1401/10/17	33,900	33,500	33,900	33,700	2.28	173	250K	8B
1401/10/14	33,850	33,850	33,850	32,950	0.15	21	24K	811M
1401/10/13	33,450	33,450	33,450	32,900	1.23	97	129K	4B
1401/10/12	33,050	33,050	33,050	32,500	1.25	74	134K	4B
1401/10/11	32,850	32,850	32,850	32,100	0.63	49	70K	2B
1401/10/10	32,500	32,100	32,500	31,900	0.95	82	110K	4B
1401/10/07	32,100	32,100	32,150	31,600	1.12	87	127K	4B
1401/10/05	31,250	30,800	31,800	31,250	1.13	136	149K	5B
1401/10/04	30,200	30,200	31,250	30,900	1.81	177	246K	8B
1401/10/03	30,100	29,650	30,850	30,350	(0.16)	121	96K	3B
1401/09/30	30,050	29,800	30,700	30,400	(0.16)	70	55K	2B
1401/09/29	29,750	29,750	30,450	30,450	(0.16)	54	35K	1B
1401/09/28	30,850	29,950	30,900	30,500	(0.16)	63	54K	2B
1401/09/27	30,100	29,800	31,500	30,550	(0.33)	240	199K	6B
1401/09/26	29,850	29,850	31,000	30,650	(0.16)	95	59K	2B
1401/09/23	30,100	30,000	30,650	30,700	(0.49)	107	73K	2B
1401/09/22	31,450	30,300	31,450	30,850	0.0	103	87K	3B
1401/09/21	31,850	30,200	31,850	30,850	(0.8)	136	108K	3B
1401/09/20	30,500	30,450	31,050	31,100	(0.8)	135	119K	4B
1401/09/19	31,550	31,250	31,600	31,350	2.12	230	246K	8B
1401/09/16	31,250	31,000	31,250	30,700	1.15	208	128K	4B
1401/09/15	30,900	30,800	30,900	30,350	1.17	122	125K	4B
1401/09/14	30,000	29,800	30,250	30,000	2.04	182	246K	7B
1401/09/13	29,800	28,850	29,850	29,400	0.17	88	47K	1B
1401/09/12	28,850	28,550	30,150	29,350	0.0	94	41K	1B
1401/09/09	29,600	28,850	29,650	29,350	(1.18)	111	152K	4B
1401/09/08	29,100	28,950	29,550	29,700	(0.34)	79	51K	1B
1401/09/07	30,000	29,300	30,000	29,800	(1.32)	139	164K	5B
1401/09/06	29,550	29,450	30,300	30,200	(0.33)	97	69K	2B
1401/09/05	29,800	29,750	30,950	30,300	(1.14)	150	138K	4B
1401/09/02	30,050	30,000	30,200	30,650	(0.81)	130	89K	3B
1401/09/01	31,900	30,250	31,900	30,900	(0.8)	119	109K	3B
1401/08/30	30,500	30,350	31,600	31,150	(0.32)	113	81K	2B
1401/08/29	30,950	30,850	31,550	31,250	(1.73)	167	191K	6B
1401/08/28	32,950	31,200	32,950	31,800	(1.09)	147	125K	4B
1401/08/25	31,050	31,050	32,350	32,150	2.23	256	258K	8B
1401/08/24	31,200	30,800	31,950	31,450	(0.79)	249	191K	6B
1401/08/23	30,500	30,500	32,300	31,700	0.96	367	558K	18B
1401/08/22	31,000	30,900	31,000	31,400	(1.41)	119	149K	5B
1401/08/21	31,800	31,800	33,650	31,850	(2.75)	163	290K	9B
1401/08/18	32,300	32,050	32,300	32,750	(0.76)	58	73K	2B
1401/08/17	32,950	32,900	34,300	33,000	(2.65)	170	318K	10B
1401/08/16	33,700	33,700	35,600	33,900	(2.31)	308	387K	13B
1401/08/15	34,600	33,450	35,050	34,700	1.91	294	267K	9B
1401/08/14	34,000	34,000	35,750	34,050	(2.85)	216	305K	10B
1401/08/11	34,300	34,300	35,550	35,050	(0.85)	34	85K	3B
1401/08/10	34,300	34,300	34,300	35,350	0.0	2	3K	97M
1401/08/09	34,300	34,300	34,300	35,350	0.0	2	818	28M
1401/08/08	34,300	34,300	34,300	35,350	0.0	4	1K	44M
1401/08/07	34,450	34,450	34,500	35,350	(0.42)	23	40K	1B
1401/08/03	34,450	34,450	34,450	35,500	0.0	1	147	5M
1401/08/02	34,600	34,600	35,950	35,500	(0.42)	52	47K	2B
1401/08/01	34,900	34,900	36,350	35,650	(0.83)	44	76K	3B
1401/07/30	35,050	35,050	35,050	35,950	(0.42)	61	37K	1B
1401/07/27	36,550	35,500	37,500	36,100	(1.23)	214	162K	6B
1401/07/26	35,550	35,550	37,650	36,550	(0.14)	117	200K	7B
1401/07/25	35,600	35,600	35,800	36,600	(0.27)	26	23K	824M
1401/07/24	35,600	35,600	35,600	36,700	0.0	5	5K	193M
1401/07/23	35,650	35,650	35,650	36,700	(0.14)	13	10K	372M
1401/07/20	35,850	35,800	36,000	36,750	(0.41)	71	35K	1B
1401/07/19	35,950	35,950	37,200	36,900	(0.4)	51	45K	2B
1401/07/18	36,000	36,000	36,000	37,050	(0.13)	8	11K	380M
1401/07/17	36,050	36,050	36,050	37,100	(0.13)	9	12K	450M
1401/07/16	36,400	36,400	37,350	37,150	(0.93)	96	82K	3B
1401/07/12	36,400	36,400	36,400	37,500	0.0	15	3K	114M
1401/07/11	38,100	36,550	38,100	37,500	(0.4)	54	37K	1B
1401/07/10	37,750	37,650	38,200	37,650	(2.96)	199	263K	10B
1401/07/09	40,100	37,800	40,100	38,800	(0.39)	367	356K	14B
1401/07/06	37,650	37,650	39,950	38,950	0.39	359	561K	22B
1401/07/04	38,800	38,800	38,800	38,800	(3.0)	14	9K	336M
1401/06/30	40,000	40,000	40,000	40,000	(2.91)	11	7K	284M
1401/06/29	41,200	41,200	41,200	41,200	(2.94)	8	19K	774M
1401/06/28	41,750	41,750	41,750	42,450	(1.28)	40	103K	4B
1401/06/27	42,300	42,300	42,300	43,000	(1.38)	23	103K	4B
1401/06/23	42,950	42,950	42,950	43,600	(1.47)	11	102K	4B
1401/06/22	43,600	43,600	43,600	44,250	(1.45)	27	108K	5B
1401/06/21	44,500	44,500	44,500	44,900	(2.07)	27	152K	7B
1401/06/20	45,150	45,150	45,150	45,850	(1.4)	21	102K	5B
1401/06/19	45,750	45,750	45,750	46,500	(1.38)	44	101K	5B
1401/06/16	45,800	45,800	45,800	47,150	(0.11)	9	4K	177M
1401/06/15	46,500	46,500	46,500	47,200	(1.46)	23	106K	5B
1401/06/14	46,200	46,200	46,200	47,900	(1.44)	33	60K	3B
1401/06/13	47,200	47,200	47,200	48,600	(0.1)	14	8K	395M
1401/06/12	47,200	47,200	47,200	48,650	0.0	5	536	25M
1401/06/09	47,200	47,200	47,200	48,650	0.0	4	2K	110M
1401/06/08	47,250	47,250	47,250	48,650	(0.1)	9	4K	211M
1401/06/07	47,300	47,300	47,300	48,700	(0.1)	12	5K	249M
1401/06/06	47,750	47,750	47,750	48,750	(0.91)	38	61K	3B
1401/06/05	47,800	47,800	47,800	49,200	(0.1)	26	8K	389M
1401/06/02	47,950	47,950	47,950	49,250	(0.3)	12	24K	1B
1401/06/01	47,950	47,950	47,950	49,400	0.0	4	3K	135M
1401/05/31	48,000	48,000	48,000	49,400	(0.1)	12	5K	251M
1401/05/30	48,500	48,500	48,500	49,450	(1.0)	95	68K	3B
1401/05/29	50,100	47,350	50,100	49,950	2.67	573	460K	23B
1401/05/26	46,950	46,950	49,850	48,650	0.52	549	817K	40B
1401/05/25	46,950	46,950	46,950	48,400	0.0	4	974	46M
1401/05/24	46,950	46,950	46,950	48,400	0.0	2	780	37M
1401/05/23	47,000	47,000	47,000	48,400	(0.1)	22	6K	286M
1401/05/22	47,100	47,100	47,100	48,450	(0.21)	26	17K	796M
1401/05/19	47,050	47,050	47,050	48,550	(1.92)	35	76K	4B
1401/05/18	48,050	48,050	48,050	49,500	0.0	7	3K	154M
1401/05/15	48,150	48,150	48,150	49,500	(0.2)	14	12K	559M
1401/05/12	48,200	48,200	48,200	49,600	(0.1)	10	4K	174M
1401/05/11	48,200	48,200	48,200	49,650	0.0	7	3K	135M
1401/05/10	48,250	48,250	48,250	49,650	(0.1)	12	10K	488M
1401/05/09	49,050	49,050	49,050	49,700	(1.68)	96	112K	5B
1401/05/08	52,050	49,050	52,050	50,550	0.0	1,270	2M	93B
1401/05/05	50,650	50,650	50,650	50,550	2.74	75	200K	10B
1401/05/04	49,350	49,350	49,350	49,200	2.61	85	194K	10B
1401/05/03	48,700	48,700	48,700	47,950	1.37	37	100K	5B
1401/05/02	47,650	47,600	47,650	47,300	2.16	160	159K	8B
1401/05/01	47,300	47,300	47,300	46,300	0.76	35	59K	3B
1401/04/28	47,050	47,050	47,050	45,950	0.55	41	45K	2B
1401/04/26	45,700	45,000	45,700	45,700	2.93	215	321K	15B
1401/04/25	44,900	44,900	44,900	44,400	1.83	106	139K	6B
1401/04/22	44,450	43,450	44,450	43,600	0.93	68	81K	4B
1401/04/21	43,450	43,400	43,450	43,200	2.37	111	186K	8B
1401/04/18	43,300	42,150	43,350	42,200	0.24	29	24K	1B
1401/04/15	42,350	40,800	42,350	42,100	2.31	206	192K	8B
1401/04/14	39,300	39,300	41,650	41,150	1.73	201	198K	8B
1401/04/13	42,000	39,850	42,000	40,450	(1.46)	346	304K	12B
1401/04/12	42,850	40,450	42,850	41,050	(1.44)	388	390K	16B
1401/04/11	40,100	40,100	42,500	41,650	0.85	547	612K	26B
1401/04/08	41,200	41,200	43,950	41,300	(4.73)	293	340K	14B
1401/04/07	42,050	42,050	42,050	43,350	0.0	2	262	11M
1401/04/06	42,100	42,100	42,100	43,350	(0.12)	11	10K	428M
1401/04/05	42,100	42,100	42,100	43,400	0.0	2	430	18M
1401/04/04	42,350	42,350	42,350	43,400	(0.57)	12	40K	2B
1401/04/01	42,350	42,350	42,350	43,650	0.0	9	2K	105M
1401/03/31	42,400	42,400	42,400	43,650	(0.11)	9	6K	253M
1401/03/30	42,450	42,450	42,450	43,700	(0.11)	8	8K	351M
1401/03/29	42,700	42,700	42,700	43,750	(0.57)	27	46K	2B
1401/03/28	45,450	42,900	45,450	44,000	(0.45)	104	159K	7B
1401/03/25	44,500	44,500	44,500	44,200	2.20	34	181K	8B
1401/03/24	44,350	44,350	44,350	43,250	0.35	31	30K	1B
1401/03/21	44,050	44,050	44,050	43,100	0.70	22	55K	2B
1401/03/18	43,650	43,650	43,650	42,800	0.94	52	79K	3B
1401/03/17	42,450	41,800	42,450	42,400	2.79	195	236K	10B
1401/03/16	41,650	40,600	41,650	41,250	1.98	134	175K	7B
1401/03/11	41,300	41,200	41,300	40,450	0.87	106	82K	3B
1401/03/10	40,200	39,100	40,200	40,100	2.69	194	358K	14B
1401/03/09	40,050	37,750	40,050	39,050	0.39	54	39K	2B
1401/03/08	39,100	39,100	39,100	38,900	2.37	90	218K	9B
1401/03/07	39,000	39,000	39,000	38,000	0.26	23	21K	808M
1401/03/04	38,900	38,900	38,900	37,900	0.26	34	26K	1B
1401/03/03	38,550	38,550	38,550	37,800	0.93	52	93K	4B
1401/03/02	38,200	38,200	38,200	37,450	0.94	28	86K	3B
1401/03/01	36,350	36,350	37,800	37,100	1.09	43	100K	4B
1401/02/31	37,450	35,750	37,450	36,700	0.82	143	145K	5B
1401/02/28	37,000	35,000	37,000	36,400	1.25	182	160K	6B
1401/02/27	36,550	36,250	36,550	35,950	1.27	104	117K	4B
1401/02/26	34,700	34,300	36,400	35,500	0.42	329	475K	17B
1401/02/25	36,000	35,200	36,200	35,350	0.57	155	89K	3B
1401/02/24	35,700	33,900	35,900	35,150	0.72	348	462K	16B
1401/02/21	35,650	34,750	35,650	34,900	0.72	75	76K	3B
1401/02/20	35,400	35,400	35,400	34,650	0.73	55	68K	2B
1401/02/19	35,000	34,550	35,000	34,400	1.18	136	120K	4B
1401/02/18	34,550	34,200	34,550	34,000	1.34	95	136K	5B
1401/02/17	33,250	32,300	34,200	33,550	0.90	259	278K	9B
1401/02/12	33,700	31,800	33,700	33,250	1.53	534	969K	32B
1401/02/11	33,650	33,650	33,650	32,750	0.15	18	10K	340M
1401/02/10	33,500	33,500	33,500	32,700	0.46	23	54K	2B
1401/02/07	33,450	33,450	33,450	32,550	0.15	25	20K	669M
1401/02/06	33,150	33,150	33,150	32,500	0.93	38	95K	3B
1401/02/05	33,100	33,100	33,100	32,200	0.16	28	21K	702M
1401/02/04	32,950	32,950	32,950	32,150	0.47	22	56K	2B
1401/01/31	32,600	32,550	32,900	32,000	2.07	47	147K	5B
1401/01/30	32,000	31,350	32,000	31,350	0.80	69	104K	3B
1401/01/29	31,150	30,500	31,150	31,100	2.81	155	442K	14B
1401/01/28	30,250	30,200	30,250	30,250	2.89	235	891K	27B
1401/01/27	28,200	28,200	31,100	29,400	(0.84)	343	580K	17B
1401/01/24	28,800	28,800	28,800	29,650	0.0	7	3K	77M
1401/01/23	28,900	28,800	28,900	29,650	0.0	8	2K	55M
1401/01/22	29,050	29,050	29,800	29,650	(0.84)	121	122K	4B
1401/01/21	29,300	29,000	30,700	29,900	0.17	346	637K	19B
1401/01/20	29,550	29,550	32,200	29,850	(4.02)	117	349K	10B
1401/01/17	30,250	30,250	30,250	31,100	(0.16)	4	9K	272M
1401/01/16	30,250	30,250	30,250	31,150	0.0	2	522	16M
1401/01/15	30,250	30,250	30,250	31,150	0.0	2	401	12M
1401/01/10	30,250	30,250	30,250	31,150	0.0	2	338	10M
1401/01/07	30,250	30,250	30,250	31,150	0.0	2	560	17M
1401/01/06	29,600	29,600	29,600	31,150	0.0	2	354	10M
1400/12/28	30,250	30,250	30,250	31,150	0.0	6	2K	61M
1400/12/25	31,100	31,100	31,900	31,150	(2.81)	90	273K	9B
1400/12/24	32,050	32,050	32,050	32,050	(2.88)	1	166	5M
1400/12/23	33,000	33,000	33,000	33,000	(4.9)	1	175	6M
1400/12/22	34,700	34,700	34,700	34,700	(2.94)	1	160	6M
1400/12/21	35,750	35,750	35,750	35,750	(2.99)	2	838	30M
1400/12/18	36,850	36,850	36,850	36,850	(2.9)	1	163	6M
1400/12/17	37,950	37,950	37,950	37,950	(4.89)	2	371	14M
1400/12/16	39,900	39,900	39,900	39,900	(2.92)	1	179	7M
1400/12/15	41,100	41,100	41,100	41,100	(2.95)	1	122	5M
1400/12/14	42,350	42,350	42,350	42,350	(2.98)	1	120	5M
1400/12/11	43,650	43,650	43,650	43,650	(4.9)	1	350	15M
1400/12/09	45,900	45,900	45,900	45,900	(2.96)	3	971	45M
1400/12/08	47,300	47,300	47,300	47,300	(2.97)	1	126	6M
1400/12/04	46,350	46,350	46,350	48,750	0.0	1	2K	92M
1400/11/25	47,300	47,300	47,300	48,750	0.0	2	351	17M
1400/11/24	47,300	47,300	47,300	48,750	0.0	1	2K	95M
1400/11/17	46,350	46,350	46,350	48,750	0.0	2	139	6M
1400/11/16	47,300	47,300	47,300	48,750	0.0	2	217	10M
1400/11/13	47,300	47,300	47,300	48,750	0.0	2	275	13M
1400/11/12	47,300	47,300	47,300	48,750	0.0	3	960	45M
1400/11/11	46,350	46,350	46,350	48,750	0.0	5	996	46M
1400/11/09	47,300	47,300	47,300	48,750	0.0	5	1K	53M
1400/11/06	47,400	47,400	47,400	48,750	(0.18)	9	13K	619M
1400/11/05	49,000	47,530	50,470	48,840	359.89	63	271K	13B
1400/10/27	10,620	10,620	10,620	10,620	2.91	1	1	11K
1400/10/26	10,320	10,320	10,320	10,320	2.99	2	2	21K
1400/10/25	10,020	10,020	10,020	10,020	4.94	2	2	20K
1400/10/05	9,800	9,800	9,800	9,548	0.35	3	117K	1B
1400/09/17	9,800	9,800	9,800	9,515	0.0	1	18	176K
1400/09/16	9,797	9,797	9,797	9,515	0.03	2	11K	111M
1400/08/29	9,682	9,682	9,682	9,512	1.19	15	398K	4B
1400/08/19	9,682	9,682	9,682	9,400	0.0	1	1K	10M
1400/08/05	9,852	9,852	9,852	9,400	0.18	8	35K	349M
1400/07/26	9,655	9,655	9,655	9,383	0.10	2	32K	314M
1400/07/24	9,842	9,842	9,842	9,374	0.0	1	194	2M
1400/07/18	9,842	9,842	9,842	9,374	0.0	1	104	1M
1400/07/07	9,651	9,651	9,651	9,374	0.04	3	15K	144M
1400/06/31	9,651	9,651	9,651	9,370	0.0	1	300	3M
1400/06/24	9,820	9,820	9,820	9,370	0.18	5	36K	354M
1400/06/20	9,814	9,814	9,814	9,353	0.06	3	14K	136M
1400/06/10	9,627	9,627	9,627	9,347	0.0	1	2K	15M
1400/06/08	9,810	9,810	9,810	9,347	0.04	5	9K	93M
1400/06/07	9,620	9,620	9,620	9,343	0.03	2	9K	88M
1400/06/02	9,807	9,807	9,807	9,340	0.0	1	1K	10M
1400/05/17	9,807	9,807	9,807	9,340	0.0	1	78	765K
1400/05/12	9,611	9,611	9,611	9,340	0.09	8	31K	298M
1400/05/09	9,611	9,611	9,611	9,332	0.0	1	60	577K
1400/04/20	9,794	9,794	9,794	9,332	0.04	1	8K	79M
1400/04/02	9,794	9,794	9,794	9,328	0.0	1	1K	11M
1400/03/29	9,782	9,782	9,782	9,328	0.12	4	25K	245M
1400/03/18	9,592	9,592	9,592	9,317	0.04	2	15K	144M
1400/03/09	9,774	9,774	9,774	9,313	0.04	3	8K	82M
1400/03/05	9,587	9,587	9,587	9,309	0.01	1	5K	48M
1400/03/03	9,585	9,585	9,585	9,308	0.02	2	8K	77M
1400/02/27	9,576	9,576	9,576	9,306	0.09	1	30K	287M
1400/02/26	9,756	9,756	9,756	9,298	0.06	4	13K	127M
1400/02/11	9,569	9,569	9,569	9,292	0.01	3	10K	100M
1400/02/01	9,754	9,754	9,754	9,291	0.01	1	7K	68M
1400/01/28	9,754	9,754	9,754	9,290	0.0	1	2K	19M
1400/01/16	9,753	9,753	9,753	9,290	0.01	2	3K	33M
1400/01/08	9,567	9,567	9,567	9,289	0.0	1	128	1M
1399/12/27	9,567	9,567	9,567	9,289	0.0	1	2K	17M
1399/12/26	9,748	9,748	9,748	9,289	0.05	1	25K	245M
1399/12/24	9,560	9,560	9,560	9,284	0.02	2	14K	134M
1399/11/11	9,745	9,745	9,745	9,282	0.01	2	6K	62M
1399/11/08	9,558	9,558	9,558	9,281	0.01	1	6K	53M
1399/11/05	9,557	9,557	9,557	9,280	0.01	2	4K	39M
1399/10/27	9,742	9,742	9,742	9,279	0.0	2	254	2M
1399/10/24	9,557	9,557	9,557	9,279	0.0	1	10	96K
1399/10/06	9,556	9,556	9,556	9,279	0.01	4	4K	38M
1399/09/30	9,556	9,556	9,556	9,278	0.0	2	2K	22M
1399/09/29	9,741	9,741	9,741	9,278	0.0	4	1K	15M
1399/09/26	9,556	9,556	9,556	9,278	0.0	2	3K	30M
1399/09/23	9,741	9,741	9,741	9,278	0.0	1	194	2M
1399/09/22	9,555	9,555	9,555	9,278	0.01	3	5K	47M
1399/09/18	9,555	9,555	9,555	9,277	0.0	1	546	5M
1399/09/17	9,740	9,740	9,740	9,277	0.0	1	145	1M
1399/09/16	9,555	9,555	9,555	9,277	0.0	2	2K	19M
1399/09/12	9,555	9,555	9,555	9,277	0.0	1	190	2M
1399/09/11	9,733	9,733	9,733	9,277	0.08	3	30K	296M
1399/09/04	9,548	9,548	9,548	9,270	0.0	2	551	5M
1399/09/02	9,548	9,548	9,548	9,270	0.0	1	242	2M
1399/08/25	9,548	9,548	9,548	9,270	0.0	3	1K	10M
1399/08/21	9,732	9,732	9,732	9,270	0.01	2	6K	55M
1399/08/18	9,546	9,546	9,546	9,269	0.01	2	6K	55M
1399/08/05	9,546	9,546	9,546	9,268	0.0	1	765	7M
1399/08/03	9,731	9,731	9,731	9,268	0.0	1	45	438K
1399/07/30	9,546	9,546	9,546	9,268	0.0	1	198	2M
1399/07/29	9,546	9,546	9,546	9,268	0.0	2	2	19K
1399/07/28	9,545	9,545	9,545	9,268	0.01	3	5K	50M
1399/07/27	9,729	9,729	9,729	9,267	0.01	3	3K	26M
1399/07/22	9,543	9,543	9,543	9,266	0.0	2	855	8M
1399/07/21	9,542	9,542	9,542	9,266	0.01	4	5K	46M
1399/07/20	9,728	9,728	9,728	9,265	0.0	1	500	5M
1399/07/16	9,542	9,542	9,542	9,265	0.0	2	1K	10M
1399/07/12	9,542	9,542	9,542	9,265	0.0	1	281	3M
1399/07/09	9,542	9,542	9,542	9,265	0.0	1	73	697K
1399/07/08	9,541	9,541	9,541	9,265	0.01	1	5K	52M
1399/07/07	18,426	18,426	18,426	9,264	0.55	15	12K	223M
1399/06/05	116,033	116,033	116,033	110,508	0.0	1	1	116K
1399/06/03	113,786	113,786	113,786	110,508	0.03	1	2K	228M
1399/06/02	113,786	113,786	113,786	110,472	0.0	1	1	114K
1399/06/01	115,505	115,505	115,505	110,472	0.42	3	15K	2B
1399/05/29	113,294	113,294	113,294	110,005	0.01	1	580	66M
1399/05/28	111,813	111,813	111,813	109,995	1.32	6	81K	9B
1399/05/27	111,813	111,813	111,813	108,557	0.0	1	1	112K
1399/05/25	111,776	111,776	111,776	108,557	0.03	1	2K	227M
1399/05/21	111,702	111,702	111,702	108,521	0.07	2	4K	459M
1399/05/19	111,665	111,665	111,665	108,449	0.03	2	2K	227M
1399/05/15	111,664	111,664	111,664	108,413	0.0	1	50	6M
1399/05/14	109,905	109,905	109,905	108,412	1.60	1	100K	11B
1399/05/12	109,902	109,902	109,902	106,704	0.0	1	158	17M
1399/05/08	109,902	109,902	109,902	106,701	0.0	1	2	220K
1399/05/07	111,923	111,923	111,923	106,701	0.10	4	4K	424M
1399/05/06	109,772	109,772	109,772	106,594	0.02	2	1K	121M
1399/05/05	109,567	109,567	109,567	106,575	0.19	3	12K	1B
1399/05/01	111,682	111,682	111,682	106,376	0.01	2	442	49M
1399/04/31	109,521	109,521	109,521	106,364	0.03	2	2K	209M
1399/04/30	109,441	109,441	109,441	106,332	0.07	3	5K	505M
1399/04/29	109,424	109,424	109,424	106,254	0.02	1	1K	109M
1399/04/28	111,543	111,543	111,543	106,237	0.0	3	163	18M
1399/04/24	109,408	109,408	109,408	106,232	0.01	2	573	63M
1399/04/23	109,402	109,402	109,402	106,222	0.01	1	372	41M
1399/04/22	111,462	111,462	111,462	106,216	0.06	2	2K	240M
1399/04/21	109,272	109,272	109,272	106,155	0.06	2	4K	419M
1399/04/18	109,260	109,260	109,260	106,090	0.01	3	722	79M
1399/04/16	111,335	111,335	111,335	106,078	0.04	3	2K	175M
1399/04/15	109,212	109,212	109,212	106,034	0.0	1	100	11M
1399/04/14	109,170	109,170	109,170	106,032	0.04	6	2K	264M
1399/04/11	109,167	109,167	109,167	105,991	0.0	3	179	20M
1399/04/10	111,280	111,280	111,280	105,988	0.01	3	236	26M
1399/04/09	109,041	109,041	109,041	105,981	0.11	6	7K	744M
1399/04/08	109,033	109,033	109,033	105,866	0.01	1	500	55M
1399/04/07	109,033	109,033	109,033	105,858	0.0	1	10	1M
1399/04/04	111,130	111,130	111,130	105,858	0.02	2	690	77M
1399/04/03	109,010	109,010	109,010	105,839	0.0	2	225	25M
1399/04/02	108,945	108,945	108,945	105,835	0.06	4	4K	411M
1399/03/26	108,938	108,938	108,938	105,772	0.01	3	356	39M
1399/03/25	108,206	108,206	108,206	105,766	0.68	11	43K	5B
1399/03/21	108,180	108,180	108,180	105,055	0.02	3	757	82M
1399/03/10	107,130	107,130	107,130	105,030	0.0	2	11	1M
1399/03/07	106,045	106,045	106,045	105,030	1.02	7	50K	5B
1399/03/06	107,722	107,722	107,722	103,966	0.37	8	9K	984M
1399/03/03	104,260	100,172	104,260	103,579	1.33	24	102K	11B
1399/02/31	104,135	104,135	104,135	102,216	0.12	8	6K	617M
1399/02/30	104,009	104,009	104,009	102,094	0.12	4	6K	629M
1399/02/29	105,306	105,306	105,306	101,970	0.71	8	18K	2B
1399/02/28	103,150	103,150	103,150	101,256	0.13	12	6K	649M
1399/02/27	102,510	102,510	102,510	101,128	0.62	24	31K	3B
1399/02/24	102,483	102,483	102,483	100,500	0.03	9	1K	135M
1399/02/23	101,312	99,326	101,312	100,474	1.16	20	58K	6B
1399/02/20	101,263	101,263	101,263	99,326	0.05	10	2K	247M
1399/02/17	101,090	97,126	101,090	99,278	0.17	18	9K	887M
1399/02/16	101,023	101,023	101,023	99,108	0.07	13	3K	334M
1399/02/15	100,904	100,904	100,904	99,043	0.12	12	6K	606M
1399/02/10	102,835	102,835	102,835	98,926	0.05	7	1K	124M
1399/02/09	100,711	100,711	100,711	98,880	0.14	9	7K	751M
1399/02/08	100,586	100,586	100,586	98,737	0.12	12	6K	643M
1399/02/07	100,134	100,134	100,134	98,614	0.45	51	23K	2B
1399/02/06	101,080	101,080	101,080	98,171	1.01	30	26K	3B
1399/02/03	98,573	98,573	98,573	97,193	0.57	51	31K	3B
1399/02/02	96,850	93,052	96,850	96,641	1.78	84	147K	14B
1399/02/01	95,399	91,717	95,438	94,951	1.48	69	81K	8B
1399/01/31	94,000	91,669	95,402	93,567	0.04	46	34K	3B
1399/01/30	95,368	91,631	95,368	93,532	0.04	23	5K	516M
1399/01/27	95,121	95,121	95,121	93,499	0.26	40	14K	1B
1399/01/26	91,171	91,171	94,890	93,256	0.24	45	225K	21B
1399/01/25	91,518	91,517	94,999	93,030	(0.38)	27	22K	2B
1399/01/24	92,496	92,496	95,199	93,382	(0.01)	43	14K	1B
1399/01/23	91,275	91,275	94,998	93,389	0.27	25	29K	3B
1399/01/20	95,435	91,693	95,435	93,137	(0.46)	94	67K	6B
1399/01/19	95,130	92,000	95,130	93,564	0.32	48	18K	2B
1399/01/18	94,904	91,184	94,904	93,265	0.24	116	45K	4B
1399/01/17	93,045	89,600	93,045	93,044	2.00	116	116K	11B
1399/01/16	90,055	90,055	93,499	91,221	(0.73)	221	86K	8B
1399/01/11	90,161	90,161	90,200	91,892	(0.12)	26	6K	561M
1399/01/10	91,472	91,472	93,640	92,001	(3.44)	187	94K	9B
1399/01/09	93,639	93,639	93,639	95,283	(0.28)	35	15K	1B
1399/01/06	93,640	93,640	93,640	95,550	0.0	2	48	4M
1398/12/28	91,944	91,944	91,944	95,551	(0.23)	13	6K	559M
1398/12/27	93,859	93,859	93,859	95,774	0.0	2	24	2M
1398/12/26	93,862	93,862	93,862	95,774	0.0	2	152	14M
1398/12/25	93,863	93,863	93,863	95,777	0.0	3	63	6M
1398/12/21	93,865	93,865	93,865	95,778	0.0	1	128	12M
1398/12/20	93,904	93,904	93,904	95,780	(0.04)	6	2K	200M
1398/12/19	93,378	93,378	93,378	95,820	(1.49)	39	38K	4B
1398/12/17	95,324	95,324	95,324	97,268	0.0	2	46	4M
1398/12/14	95,335	95,335	95,335	97,269	(0.01)	8	595	57M
1398/12/13	99,400	95,557	99,400	97,280	(0.23)	70	14K	1B
1398/12/12	99,292	99,292	99,292	97,507	0.17	28	8K	831M
1398/12/10	100,800	97,033	100,992	97,346	(1.68)	76	57K	6B
1398/12/07	99,022	97,100	99,022	99,013	1.99	59	26K	3B
1398/12/06	97,081	97,081	97,081	97,081	2.00	17	12K	1B
1398/12/05	95,178	95,178	95,178	95,178	2.00	45	15K	1B
1398/12/04	93,312	93,312	93,312	93,312	4.00	31	36K	3B
1398/11/29	89,724	89,724	89,724	89,724	2.00	6	12K	1B
1398/11/28	87,965	87,965	87,965	87,965	2.00	8	3K	265M
1398/11/23	86,244	82,927	86,244	86,241	4.00	40	18K	2B
1398/11/21	82,927	82,927	82,927	82,927	2.00	9	6K	508M
1398/11/19	81,301	81,301	81,301	81,301	2.00	5	1K	95M
1398/11/16	79,707	79,707	79,707	79,707	4.00	5	2K	134M
1398/11/15	76,642	76,642	76,642	76,642	2.00	7	13K	985M
1398/11/14	75,140	75,140	75,140	75,140	2.00	6	10K	788M
1398/11/13	73,667	73,667	73,667	73,667	2.00	2	2K	152M
1398/11/08	72,223	72,223	72,223	72,223	2.00	6	1K	92M
1398/11/07	70,807	70,807	70,807	70,807	2.00	5	4K	313M
1398/11/05	69,419	69,419	69,419	69,419	2.00	3	2K	170M
1398/10/28	68,058	68,058	68,058	68,058	2.00	6	1K	90M
1398/10/25	66,724	66,724	66,724	66,724	2.00	29	48K	3B
1398/10/24	65,416	65,416	65,416	65,416	2.00	5	6K	375M
1398/10/21	64,135	61,623	64,135	64,134	2.00	28	56K	4B
1398/10/18	61,680	61,680	64,196	62,878	(0.1)	42	53K	3B
1398/10/17	62,501	62,501	67,708	62,938	(3.33)	34	17K	1B
1398/10/15	65,105	65,105	65,105	65,105	2.00	35	26K	2B
1398/10/14	62,263	62,263	64,803	63,829	0.47	37	25K	2B
1398/10/11	63,533	63,533	63,533	63,533	2.00	6	5K	309M
1398/10/10	62,288	62,288	62,288	62,288	4.00	14	20K	1B
1398/10/09	60,015	59,700	60,015	59,893	1.79	61	10K	626M
1398/10/08	58,839	58,839	58,839	58,839	2.00	8	4K	257M
1398/10/07	57,951	55,679	57,951	57,686	1.53	26	19K	1B
1398/10/04	56,788	56,787	58,688	56,815	(1.95)	5	1K	66M
1398/10/03	60,163	57,805	60,160	57,945	(1.76)	34	23K	1B
1398/10/02	59,024	56,710	59,024	58,984	1.93	39	11K	644M
1398/10/01	57,867	57,867	57,867	57,867	2.00	3	4K	244M
1398/09/30	56,733	56,733	56,733	56,733	2.00	5	3K	180M
1398/09/24	55,613	55,613	56,000	55,621	(1.98)	18	5K	260M
1398/09/23	56,715	56,715	58,860	56,747	(1.94)	14	5K	290M
1398/09/20	56,853	56,853	58,950	57,872	(0.24)	2	35	2M
1398/09/19	60,049	57,704	60,049	58,013	(1.47)	6	579	34M
1398/09/18	59,130	56,812	59,130	58,881	1.57	52	42K	2B
1398/09/17	58,143	55,863	58,143	57,971	1.70	25	23K	1B
1398/09/16	57,003	57,003	57,003	57,003	4.00	6	4K	227M
1398/09/13	54,750	52,741	54,893	54,811	1.85	13	20K	1B
1398/09/12	53,817	53,817	53,817	53,817	2.00	4	179	10M
1398/09/11	51,950	51,950	52,983	52,762	1.57	20	3K	180M
1398/09/10	51,665	51,665	51,948	51,945	1.99	14	20K	1B
1398/09/09	50,930	50,930	50,930	50,930	2.00	32	58K	3B
1398/09/06	49,705	49,705	53,000	49,932	(3.56)	85	102K	5B
1398/09/05	51,776	51,776	51,776	51,776	(2.0)	3	134	7M
1398/09/04	52,832	52,832	52,832	52,832	(2.0)	3	213	11M
1398/08/28	53,910	53,910	53,910	53,910	(2.0)	2	119	6M
1398/08/26	55,010	55,010	55,010	55,010	(4.0)	1	477	26M
1398/08/25	57,302	57,302	57,302	57,302	(2.0)	2	202	12M
1398/08/21	59,665	57,327	59,665	58,471	(0.04)	13	521	30M
1398/08/20	58,497	58,000	58,497	58,496	2.00	44	9K	516M
1398/08/19	57,350	57,350	57,350	57,350	2.00	11	1K	74M
1398/08/18	56,226	56,226	56,226	56,226	2.00	16	5K	270M
1398/08/14	55,123	55,122	55,124	55,124	2.00	19	19K	1B
1398/08/13	54,044	54,043	54,044	54,044	2.00	12	2K	96M
1398/08/12	52,985	52,985	52,985	52,985	2.00	6	2K	85M
1398/08/11	50,955	50,955	51,959	51,947	1.97	11	25K	1B
1398/08/08	48,957	48,957	50,955	50,941	1.97	19	20K	1B
1398/08/06	51,991	49,953	51,991	49,956	(1.99)	4	26K	1B
1398/08/04	50,999	50,966	50,999	50,972	1.90	2	121	6M
1398/07/30	50,000	50,000	50,040	50,021	1.96	4	1K	51M
1398/07/29	47,502	47,502	49,150	49,059	1.21	10	4K	184M
1398/07/28	48,471	48,471	48,471	48,471	(2.0)	39	247K	12B
1398/07/24	49,415	49,415	51,300	49,460	(1.91)	17	85K	4B
1398/07/23	50,422	50,422	50,450	50,423	(2.0)	19	102K	5B
1398/07/22	52,000	51,450	52,000	51,451	(2.0)	7	10K	521M
1398/07/21	52,500	52,499	52,500	52,499	0.13	2	13K	686M
1398/07/20	52,594	50,537	52,594	52,429	1.68	38	23K	1B
1398/07/17	49,693	49,693	51,721	51,563	1.69	56	38K	2B
1398/07/16	51,358	49,345	51,359	50,707	0.71	36	41K	2B
1398/07/15	50,478	49,489	50,478	50,352	1.74	31	70K	4B
1398/07/14	49,489	49,489	49,489	49,489	2.00	3	1K	54M
1398/07/13	48,519	48,519	48,519	48,519	2.00	3	1K	53M
1398/07/10	47,568	47,568	47,568	47,568	2.00	2	7K	331M
1398/07/09	46,636	46,636	46,636	46,636	2.00	20	43K	2B
1398/07/08	45,722	45,722	45,722	45,722	2.00	5	14K	656M
1398/07/06	44,826	44,826	44,826	44,826	2.00	4	200	9M
1398/07/03	43,948	43,948	43,948	43,948	2.00	16	44K	2B
1398/07/02	43,087	43,087	43,087	43,087	2.80	6	4K	172M
1398/07/01	40,619	40,619	42,243	41,914	3.19	2	3K	105M
1398/06/31	40,619	40,619	40,619	40,619	0.0	1	218	9M
1398/06/30	40,619	40,619	40,619	40,619	0.75	5	7K	299M
1398/06/27	40,169	39,032	40,619	40,318	0.55	18	83K	3B
1398/06/26	39,027	39,027	40,619	40,099	0.69	41	136K	5B
1398/06/25	39,823	39,823	39,823	39,823	(2.88)	1	8K	325M
1398/06/13	41,006	41,000	41,006	41,005	0.0	14	8K	347M
1398/06/11	41,006	41,006	41,006	41,006	(3.0)	41	114K	5B
1398/06/09	44,800	35,000	44,800	42,274	5.68	9	1K	63M
1398/06/06	40,001	40,001	40,001	40,001	0.0	17	23K	904M
1398/06/04	40,001	40,001	40,001	40,001	13.25	15	9K	344M
1398/06/02	34,800	34,800	39,700	35,322	(9.61)	36	78K	3B
1398/05/30	39,077	39,000	39,077	39,077	0.0	28	19K	761M
1398/05/28	39,000	39,000	41,800	39,077	(7.62)	68	178K	7B
1398/05/26	44,900	39,001	44,900	42,300	6.00	22	21K	876M
1398/05/23	39,906	39,906	39,906	39,906	0.0	9	13K	525M
1398/05/16	39,900	39,900	40,999	39,906	9.50	79	171K	7B
1398/05/14	33,700	33,700	40,000	36,444	(6.59)	20	29K	1B
1398/05/12	39,001	39,001	39,900	39,014	5.84	80	151K	6B
1398/05/09	36,500	36,500	38,790	36,860	13.03	51	87K	3B
1398/05/05	32,610	32,610	32,610	32,610	0.01	9	10K	313M
1398/05/02	32,607	32,607	32,607	32,607	0.01	10	43K	1B
1398/04/31	32,603	32,603	32,603	32,603	4.77	3	16K	527M
1398/04/29	31,120	31,120	31,120	31,120	1.92	12	26K	803M
1398/04/26	30,500	30,500	31,113	30,535	(14.07)	6	7K	216M
1398/04/24	35,501	35,501	36,000	35,535	1.47	17	25K	900M
1398/04/22	35,020	35,020	35,020	35,020	0.0	2	305	11M
1398/04/19	35,020	35,020	35,020	35,020	0.05	11	9K	313M
1398/04/17	35,001	35,001	35,001	35,001	2.64	6	9K	298M
1398/04/15	34,100	34,100	34,100	34,100	(5.25)	34	77K	3B
1398/04/12	36,000	35,900	36,000	35,990	(0.03)	16	26K	938M
1398/04/10	36,000	36,000	36,000	36,000	0.0	7	35K	1B
1398/04/05	36,001	36,001	36,001	36,001	0.0	8	2K	67M
1398/04/03	36,000	36,000	36,002	36,000	2.73	25	22K	777M
1398/04/01	35,002	35,002	35,240	35,043	0.12	28	29K	1B
1398/03/29	35,002	35,002	35,004	35,002	0.0	11	5K	162M
1398/03/27	35,002	35,002	35,002	35,002	(12.93)	1	2K	53M
1398/03/25	40,200	40,200	40,200	40,200	0.0	2	527	21M
1398/03/22	40,062	40,062	44,000	40,200	0.34	23	35K	1B
1398/03/20	40,000	40,000	40,500	40,062	11.39	64	85K	3B
1398/03/18	34,020	34,020	40,000	35,965	8.94	25	24K	867M
1398/03/04	33,013	33,013	33,013	33,013	0.0	29	32K	1B
1398/03/01	29,100	29,100	33,510	33,013	(1.04)	12	20K	670M
1398/02/28	32,001	32,001	35,100	33,359	(0.42)	16	33K	1B
1398/02/21	33,500	33,500	33,500	33,500	(0.11)	11	16K	520M
1398/02/18	33,501	33,501	33,550	33,538	0.11	5	2K	69M
1398/02/16	33,501	33,501	33,501	33,501	1.09	34	67K	2B
1398/02/14	35,595	33,000	35,595	33,141	(6.89)	22	69K	2B
1398/02/11	35,884	34,500	35,884	35,595	(0.81)	27	43K	2B
1398/02/09	39,000	32,000	39,000	35,884	2.52	17	11K	403M
1398/02/07	35,001	35,001	35,001	35,001	(3.59)	23	31K	1B
1398/02/04	35,000	35,000	38,000	36,304	(0.44)	33	58K	2B
1398/02/02	40,000	34,500	40,000	36,464	2.67	12	16K	591M
1398/01/31	34,700	34,700	35,750	35,515	2.35	3	2K	79M
1398/01/28	34,700	34,700	34,700	34,700	(15.37)	4	25K	854M
1398/01/26	41,001	41,001	41,001	41,001	2.50	33	29K	1B
1398/01/24	40,000	40,000	40,000	40,000	1.17	16	48K	2B
1398/01/21	37,100	37,100	40,501	39,537	13.30	24	45K	2B
1398/01/19	34,101	34,101	36,000	34,896	2.33	56	74K	3B
1398/01/17	34,101	34,101	34,101	34,101	1.09	12	11K	384M
1398/01/10	33,591	33,591	34,000	33,732	0.42	19	2K	69M
1398/01/07	33,001	33,001	34,300	33,591	0.27	17	34K	1B
1398/01/05	33,499	33,499	33,499	33,499	1.51	4	327	11M
1397/12/27	33,000	33,000	33,000	33,000	0.0	21	16K	532M
1397/12/25	33,000	33,000	33,000	33,000	3.12	37	100K	3B
1397/12/22	33,414	31,999	33,414	32,003	(4.22)	4	41K	1B
1397/12/20	33,190	33,190	33,980	33,414	0.67	67	122K	4B
1397/12/18	33,000	33,000	34,000	33,190	(8.93)	57	56K	2B
1397/12/15	36,800	34,499	36,800	36,445	13.39	156	143K	5B
1397/12/11	32,000	32,000	37,000	32,141	1.28	102	525K	17B
1397/12/08	31,110	31,110	32,000	31,735	5.78	36	249K	8B
1397/12/06	30,000	30,000	30,000	30,000	0.0	50	662K	20B
1397/12/04	30,000	30,000	30,000	30,000	0.0	1	5K	150M
1397/12/01	31,700	30,000	30,000	30,000	0.0	3	5K	162M
1397/11/27	30,001	30,001	30,001	30,001	0.0	19	20K	589M
1397/11/24	30,000	30,000	30,000	30,000	10.05	23	309K	9B
1397/11/17	27,260	27,260	27,260	27,260	(3.67)	2	350	10M
1397/11/15	28,298	28,298	28,298	28,298	0.0	5	7K	195M
1397/11/13	28,298	28,298	28,298	28,298	0.0	2	8K	230M
1397/11/10	28,298	28,298	28,298	28,298	0.0	1	100	3M
1397/11/06	32,000	26,703	32,598	28,298	(4.6)	15	29K	816M
1397/11/03	29,000	26,656	30,000	29,662	0.16	38	68K	2B
1397/11/02	29,000	26,201	31,000	29,615	4.01	33	16K	465M
1397/11/01	28,474	28,470	28,474	28,474	10.00	65	71K	2B
1397/10/30	25,886	25,886	25,886	25,886	10.00	7	2K	48M
1397/10/29	22,000	22,000	23,591	23,533	9.73	23	38K	894M
1397/10/26	21,200	21,001	22,000	21,447	(5.42)	12	10K	211M
1397/10/25	24,400	22,000	24,400	22,676	2.22	5	1K	32M
1397/10/12	22,180	22,180	22,189	22,184	0.95	6	1K	22M
1397/10/11	22,000	21,970	22,000	21,976	3.81	3	441	10M
1397/10/10	21,170	21,170	21,170	21,170	0.64	2	5K	106M
1397/10/09	21,003	21,000	21,647	21,036	(0.19)	7	9K	191M
1397/10/05	21,007	21,002	22,560	21,075	(6.25)	8	15K	319M
1397/10/04	22,561	22,400	22,561	22,479	9.60	7	4K	88M
1397/10/03	20,201	20,200	21,799	20,510	(4.42)	10	1K	28M
1397/10/02	22,787	21,000	22,787	21,459	(0.02)	8	4K	91M
1397/10/01	21,100	21,000	22,770	21,464	(5.78)	10	6K	119M
1397/09/28	22,792	22,769	22,792	22,780	8.01	6	839	19M
1397/09/26	22,798	21,001	22,798	21,091	0.74	11	5K	100M
1397/09/25	21,001	20,001	21,001	20,936	(2.1)	9	6K	127M
1397/09/24	20,000	20,000	22,442	21,384	(2.98)	13	3K	56M
1397/09/18	21,000	20,534	24,000	22,040	(3.4)	14	7K	156M
1397/09/13	22,700	22,699	23,300	22,815	1.40	11	13K	295M
1397/09/12	22,500	22,500	22,500	22,500	(4.19)	2	2K	44M
1397/09/11	24,000	23,000	24,000	23,483	1.78	2	87	2M
1397/09/07	20,850	20,850	23,400	23,072	0.06	7	2K	47M
1397/09/06	23,880	23,000	23,880	23,058	5.75	5	1K	33M
1397/09/05	21,800	21,783	21,999	21,804	(9.91)	18	12K	256M
1397/08/30	24,950	22,200	25,490	24,203	(0.2)	15	4K	90M
1397/08/29	22,200	22,200	25,200	24,251	(0.84)	6	3K	64M
1397/08/27	26,990	22,900	26,990	24,456	(3.77)	17	2K	58M
1397/08/26	27,500	22,570	27,500	25,413	1.52	27	19K	479M
1397/08/22	25,704	24,999	25,704	25,033	1.28	4	899	23M
1397/08/21	23,990	23,990	24,978	24,716	8.84	15	2K	37M
1397/08/20	22,389	21,999	23,197	22,708	7.68	38	10K	236M
1397/08/19	21,800	20,500	21,800	21,089	3.29	9	693	15M
1397/08/15	21,998	19,999	21,998	20,418	(1.14)	13	4K	74M
1397/08/14	21,000	19,100	21,899	20,653	3.18	27	4K	86M
1397/08/13	21,003	19,960	21,003	20,017	(9.74)	20	7K	135M
1397/08/12	24,950	21,765	24,950	22,177	(8.3)	11	7K	145M
1397/08/09	27,800	23,844	27,800	24,183	(8.72)	13	2K	57M
1397/08/07	25,860	25,860	27,999	26,493	2.83	4	1K	29M
1397/08/06	25,000	24,000	25,879	25,765	8.84	7	1K	30M
1397/08/02	28,390	23,238	28,390	23,673	(8.3)	16	7K	160M
1397/08/01	29,970	25,736	29,970	25,816	(9.72)	18	11K	277M
1397/07/30	28,450	26,250	30,000	28,595	0.48	22	15K	431M
1397/07/29	28,450	28,450	28,459	28,458	10.00	59	58K	2B
1397/07/28	25,401	25,401	27,990	25,872	(8.33)	81	65K	2B
1397/07/25	28,223	28,223	28,223	28,223	(10.0)	4	805	23M
1397/07/24	31,358	31,357	31,359	31,358	(10.0)	9	5K	147M
1397/07/18	34,841	34,841	34,841	34,841	6.93	2	242	8M
1397/07/17	32,590	31,037	32,590	32,583	9.97	45	35K	1B
1397/07/16	27,307	24,578	30,037	29,628	8.50	36	42K	1B
1397/07/15	27,307	27,307	27,307	27,307	(10.0)	27	107K	3B
1397/07/14	30,745	30,000	30,745	30,341	8.54	5	382	12M
1397/07/11	23,200	23,200	28,278	27,953	8.73	56	96K	3B
1397/07/10	25,200	25,200	27,720	25,708	(8.19)	18	26K	676M
1397/07/09	28,000	28,000	28,000	28,000	7.97	4	1K	28M
1397/07/08	25,934	25,933	25,934	25,934	10.00	23	93K	2B
1397/07/07	23,577	23,577	23,577	23,577	10.00	11	19K	448M
1397/07/04	21,432	21,432	21,434	21,434	10.00	20	12K	268M
1397/07/03	17,900	17,850	20,396	19,486	5.09	30	18K	350M
1397/07/02	19,999	17,739	21,490	18,542	(5.93)	51	66K	1B
1397/07/01	19,601	19,561	20,740	19,710	(6.91)	5	644	13M
1397/06/31	22,450	21,012	22,500	21,173	(1.5)	11	3K	71M
1397/06/27	18,871	18,871	22,500	21,495	2.71	28	6K	123M
1397/06/26	21,000	20,812	21,000	20,927	(4.39)	11	7K	153M
1397/06/25	22,199	21,400	22,210	21,887	8.40	33	18K	384M
1397/06/24	20,517	20,125	22,000	20,191	(1.3)	43	45K	909M
1397/06/21	20,800	19,933	22,000	20,457	(6.16)	28	23K	468M
1397/06/20	21,500	21,000	24,199	21,801	(2.84)	14	10K	209M
1397/06/19	21,600	21,598	24,700	22,438	(6.5)	25	14K	307M
1397/06/18	23,625	23,625	25,987	23,997	(8.58)	23	22K	516M
1397/06/17	26,250	26,250	26,250	26,250	8.44	1	3K	79M
1397/06/14	24,224	24,000	24,224	24,208	9.93	46	56K	1B
1397/06/13	18,500	18,500	22,211	22,022	9.06	24	68K	2B
1397/06/12	21,190	20,185	21,190	20,192	(9.97)	34	15K	294M
1397/06/11	21,997	19,800	23,500	22,427	1.94	72	176K	4B
1397/06/10	22,000	22,000	22,000	22,000	8.86	6	10K	221M
1397/06/07	19,999	19,999	20,325	20,209	9.37	6	6K	114M
1397/06/06	16,456	16,456	18,500	18,478	1.08	8	6K	114M
1397/06/05	18,280	18,279	18,280	18,280	9.99	27	52K	952M
1397/06/04	15,802	15,802	17,272	16,619	5.84	29	71K	1B
1397/06/03	15,730	15,300	15,730	15,702	9.80	6	23K	359M
1397/05/30	14,300	14,300	14,300	14,300	(2.72)	2	2K	29M
1397/05/29	14,700	14,700	14,700	14,700	(2.65)	1	1K	15M
1397/05/28	15,150	14,700	15,150	15,100	0.39	2	2K	34M
1397/05/27	15,790	15,000	15,790	15,042	(4.81)	5	2K	35M
1397/05/24	15,930	14,681	15,930	15,802	(2.08)	3	555	9M
1397/05/23	16,149	16,133	16,149	16,138	9.92	6	3K	46M
1397/05/22	14,701	14,681	14,701	14,682	(9.99)	9	21K	306M
1397/05/21	17,799	15,301	17,799	16,312	(4.01)	4	274	4M
1397/05/16	17,590	16,980	17,000	16,994	5.79	4	935	16M
1397/05/15	17,367	16,000	18,999	16,064	(7.4)	5	3K	44M
1397/05/14	17,300	16,503	17,367	17,348	9.87	14	6K	101M
1397/05/10	15,789	15,789	15,789	15,789	10.00	12	17K	264M
1397/05/09	14,371	14,327	14,372	14,354	9.86	12	9K	125M
1397/05/07	13,501	12,836	13,501	13,066	(2.78)	5	4K	50M
1397/05/03	13,380	13,376	15,200	13,440	(9.57)	22	38K	517M
1397/05/02	14,862	14,862	14,862	14,862	10.00	9	1K	21M
1397/05/01	13,517	13,511	13,517	13,511	(9.97)	4	5K	72M
1397/04/31	15,007	15,007	15,008	15,007	(10.0)	6	3K	41M
1397/04/27	16,674	16,674	16,674	16,674	8.96	3	157	3M
1397/04/25	17,300	15,249	17,300	15,303	(9.68)	9	2K	34M
1397/04/23	16,944	16,943	16,944	16,943	(10.0)	21	6K	101M
1397/04/20	18,800	18,500	20,680	18,825	(0.06)	7	3K	57M
1397/04/19	17,700	17,700	18,960	18,836	9.27	4	600	11M
1397/04/17	16,035	16,000	17,529	17,238	8.17	18	11K	189M
1397/04/16	15,700	15,700	15,944	15,936	9.94	14	16K	248M
1397/04/13	14,495	14,495	14,495	14,495	9.99	32	33K	481M
1397/04/11	13,165	13,165	13,201	13,178	(9.6)	9	18K	233M
1397/04/10	14,590	14,576	14,590	14,578	(9.98)	5	3K	47M
1397/04/09	17,099	15,000	17,099	16,195	1.22	3	287	5M
1397/04/06	16,000	16,000	16,000	16,000	2.94	1	615	10M
1397/04/05	15,554	15,460	15,563	15,543	(9.5)	13	5K	76M
1397/04/04	19,100	16,411	19,100	17,175	(4.99)	9	4K	75M
1397/04/03	18,100	18,000	18,372	18,077	1.59	21	16K	281M
1397/04/02	15,210	15,210	18,340	17,794	6.72	51	160K	3B
1397/03/30	16,699	15,100	17,100	16,673	(0.17)	19	8K	136M
1397/03/29	17,900	15,320	17,900	16,702	(1.1)	16	25K	420M
1397/03/28	17,001	16,760	18,489	16,887	(9.32)	29	60K	1B
1397/03/23	18,065	18,056	20,989	18,622	(7.18)	47	38K	701M
1397/03/22	18,000	17,900	21,799	20,062	0.87	56	113K	2B
1397/03/21	19,888	19,888	19,888	19,888	(10.0)	4	5K	99M
1397/03/20	19,843	19,843	22,998	22,097	0.23	66	90K	2B
1397/03/19	22,050	22,046	22,050	22,047	(9.99)	4	31K	682M
1397/03/13	24,495	24,495	24,495	24,495	4.07	5	1K	26M
1397/03/12	22,500	21,801	25,179	23,537	2.81	62	252K	6B
1397/03/09	23,319	21,004	23,327	22,893	7.95	85	179K	4B
1397/03/08	20,000	20,000	22,000	21,207	12.25	84	611K	13B
1397/02/18	17,700	17,700	19,360	18,892	7.34	21	24K	459M
1397/02/17	17,600	17,600	17,600	17,600	10.00	13	23K	401M
1397/02/16	16,000	16,000	16,000	16,000	(5.94)	4	12K	191M
1397/02/10	17,000	17,000	17,500	17,011	(1.18)	4	18K	309M
1397/02/09	18,000	17,000	18,000	17,214	4.36	4	636	11M
1397/02/08	15,500	15,500	18,500	16,495	(2.97)	3	1K	21M
1397/02/05	17,000	17,000	17,001	17,000	(2.79)	7	15K	252M
1397/02/03	17,002	17,002	18,000	17,488	(3.2)	4	10K	170M
1397/02/02	17,000	17,000	18,697	18,066	6.28	20	14K	253M
1397/02/01	16,010	16,000	17,500	16,998	3.26	8	21K	349M
1397/01/29	16,140	16,140	17,000	16,462	2.00	8	19K	320M
1397/01/27	16,100	16,100	16,500	16,140	1.08	8	10K	162M
1397/01/26	16,100	15,500	16,100	15,967	(0.83)	5	6K	97M
1397/01/22	16,100	16,100	16,101	16,100	0.0	14	27K	428M
1397/01/21	16,100	16,100	16,100	16,100	(1.69)	1	4K	64M
1397/01/20	16,100	16,100	16,500	16,376	2.32	4	2K	30M
1397/01/19	14,808	14,808	16,101	16,004	(1.86)	6	5K	82M
1397/01/15	18,895	15,720	18,895	16,308	(5.9)	20	16K	253M
1397/01/08	17,525	15,956	18,700	17,331	(2.09)	10	4K	63M
1397/01/06	19,240	17,548	19,240	17,701	0.87	5	1K	20M
1397/01/05	17,548	17,537	17,549	17,548	9.99	29	29K	514M
1396/12/28	15,954	15,954	15,954	15,954	10.00	6	13K	215M
1396/12/27	14,504	14,504	14,504	14,504	10.00	5	12K	174M
1396/12/26	12,450	12,450	13,822	13,186	(4.59)	15	15K	195M
1396/12/23	15,347	13,814	15,347	13,821	(9.95)	42	92K	1B
1396/12/22	14,279	14,279	15,706	15,348	18.23	32	78K	1B
1396/12/20	12,981	12,981	12,981	12,981	10.00	1	2K	32M
1396/12/19	11,801	11,801	11,801	11,801	9.99	6	10K	123M
1396/12/15	10,729	10,729	10,729	10,729	10.00	3	10K	107M
1396/12/14	9,754	9,754	9,754	9,754	9.99	7	10K	99M
1396/12/09	8,868	8,868	8,868	8,868	10.00	6	10K	86M
1396/12/06	8,853	8,853	8,853	8,062	0.16	5	2K	15M
1396/10/24	8,260	8,036	8,260	8,049	(9.85)	16	22K	177M
1396/10/11	9,200	8,919	9,200	8,928	(9.91)	3	4K	36M
1396/10/05	9,910	9,910	9,910	9,910	0.0	2	500	5M
1396/10/03	9,800	9,700	11,000	9,910	(3.25)	11	5K	48M
1396/10/02	10,200	10,200	11,090	10,243	1.58	27	17K	174M
1396/09/29	10,200	9,999	10,200	10,084	5.89	21	5K	46M
1396/09/28	8,513	8,513	9,568	9,523	9.47	23	10K	91M
1396/09/27	9,760	8,500	9,760	8,699	(6.35)	8	2K	20M
1396/09/25	9,270	9,270	9,600	9,289	(9.82)	8	4K	41M
1396/09/20	10,299	10,299	10,300	10,300	1.89	4	2K	18M
1396/09/18	10,000	10,000	10,355	10,109	2.14	9	6K	60M
1396/09/14	9,884	9,884	9,903	9,897	9.93	30	14K	140M
1396/09/12	9,010	9,000	9,010	9,003	(9.97)	7	9K	79M
1396/09/07	10,000	9,999	10,000	10,000	0.0	11	16K	164M
1396/09/05	10,000	10,000	10,000	10,000	(0.28)	2	4K	43M
1396/08/30	10,000	10,000	10,100	10,028	0.10	3	357	4M
1396/08/29	10,150	10,000	10,150	10,018	0.16	3	5K	46M
1396/08/27	10,002	10,001	10,002	10,002	(1.42)	4	2K	16M
1396/08/23	10,880	10,001	10,880	10,146	1.87	7	3K	28M
1396/08/22	11,000	9,500	11,000	9,960	(1.98)	14	5K	53M
1396/08/21	10,158	10,157	10,200	10,161	(9.96)	15	11K	115M
1396/08/17	11,500	10,500	11,530	11,285	0.06	4	2K	20M
1396/08/16	10,000	10,500	11,555	11,278	5.85	9	8K	93M
1396/08/15	10,501	10,486	12,800	10,655	(8.47)	17	12K	129M
1396/08/14	11,641	11,641	11,641	11,641	10.00	4	8K	92M
1396/08/13	9,760	9,760	11,016	10,583	5.67	17	11K	121M
1396/08/10	11,000	9,745	11,000	10,015	(5.85)	17	11K	109M
1396/08/09	9,744	9,744	10,990	10,637	(1.29)	21	6K	63M
1396/08/07	10,729	10,729	12,495	10,776	(9.6)	7	4K	43M
1396/08/06	13,500	11,873	13,500	11,921	(9.63)	7	3K	31M
1396/08/03	13,192	13,192	13,193	13,192	(0.01)	2	881	12M
1396/08/02	13,193	13,193	13,193	13,193	(0.01)	1	76	1M
1396/08/01	13,196	13,193	13,196	13,194	9.98	20	6K	74M
1396/07/30	13,800	11,727	13,800	11,997	(7.92)	8	3K	34M
1396/07/25	13,029	13,029	13,029	13,029	10.00	9	38K	494M
1396/07/24	11,000	11,000	12,033	11,845	8.27	17	26K	308M
1396/07/19	10,178	9,501	11,050	10,940	8.90	15	11K	117M
1396/07/18	9,900	9,900	10,109	10,046	9.31	24	67K	672M
1396/07/12	9,172	9,172	10,160	9,190	(9.8)	16	20K	186M
1396/07/11	10,212	10,169	10,212	10,189	9.71	11	6K	61M
1396/07/10	10,000	8,881	10,000	9,287	(5.88)	10	3K	26M
1396/07/05	10,745	9,173	10,745	9,867	(3.18)	9	7K	71M
1396/07/03	11,390	9,600	11,390	10,191	(4.17)	38	13K	136M
1396/07/02	10,635	10,634	10,635	10,635	9.99	28	40K	421M
1396/07/01	9,669	9,668	9,669	9,669	10.00	43	10K	100M
1396/06/29	8,800	8,655	8,811	8,790	9.74	14	13K	115M
1396/06/28	8,010	8,010	8,010	8,010	(4.87)	2	2K	19M
1396/06/27	8,414	8,414	8,776	8,420	(9.93)	48	48K	406M
1396/06/25	9,379	9,300	9,468	9,348	7.10	9	1K	10M
1396/06/21	9,850	8,710	9,850	8,728	(7.48)	19	25K	217M
1396/06/20	9,698	8,704	10,185	9,434	(0.29)	27	5K	45M
1396/06/19	9,797	8,700	9,797	9,461	3.30	11	7K	70M
1396/06/15	9,093	9,090	10,500	9,159	(8.57)	22	52K	481M
1396/06/14	10,020	10,005	10,864	10,017	(9.89)	56	127K	1B
1396/06/13	12,002	10,692	12,002	11,139	(6.23)	30	42K	466M
1396/06/12	11,120	11,120	13,400	11,879	(3.85)	100	205K	2B
1396/06/11	12,355	12,355	12,355	12,355	(9.99)	6	2K	30M
1396/06/07	13,727	13,727	13,727	13,727	(10.0)	5	5K	72M
1396/06/04	15,321	13,003	15,321	15,252	9.50	121	369K	6B
1396/06/01	13,929	13,929	13,929	13,929	10.00	30	118K	2B
1396/05/30	12,663	12,663	12,663	12,663	10.00	13	42K	537M
1396/05/29	11,512	11,512	11,512	11,512	9.99	27	121K	1B
1396/05/28	10,466	10,466	10,466	10,466	9.99	23	87K	910M
1396/05/25	9,515	9,515	9,515	9,515	10.00	9	36K	347M
1396/05/24	8,650	8,650	8,650	8,650	9.99	19	29K	253M
1396/05/23	7,860	7,860	7,865	7,864	9.99	26	20K	153M
1396/05/22	7,150	7,150	7,150	7,150	10.00	5	9K	67M
1396/05/17	6,500	6,500	6,500	6,500	0.0	1	60	390K
1396/05/16	6,500	6,500	6,500	6,500	0.0	2	4K	29M
1396/04/17	6,500	6,500	6,500	6,500	(1.53)	1	190	1M
1396/03/22	6,601	6,601	6,601	6,601	0.0	1	7K	43M
1396/03/17	6,600	6,600	6,602	6,601	(5.5)	3	2K	11M
1396/03/10	6,985	6,985	6,985	6,985	(0.51)	2	290	2M
1396/03/09	7,650	6,985	7,650	7,021	0.52	10	9K	61M
1396/03/07	6,985	6,985	6,985	6,985	10.00	1	4K	31M
1396/02/10	6,350	6,350	6,350	6,350	9.48	1	15K	95M
1396/02/06	5,800	5,800	5,800	5,800	8.41	1	4K	24M
1396/02/04	5,350	5,350	5,350	5,350	(0.89)	1	310	2M
1396/01/30	5,300	5,300	5,500	5,398	7.96	3	4K	22M
1396/01/20	5,000	5,000	5,000	5,000	(2.34)	3	1K	7M
1396/01/19	5,120	5,120	5,120	5,120	(0.04)	1	1K	5M
1396/01/15	5,123	5,120	5,123	5,122	9.96	3	2K	11M
1396/01/09	4,658	4,658	4,658	4,658	9.99	3	4K	20M
1396/01/07	4,235	4,235	4,235	4,235	10.00	2	190	805K
1395/11/20	3,850	3,850	3,850	3,850	0.0	1	12K	46M
1395/11/19	3,850	3,850	3,850	3,850	0.0	1	4K	15M
1395/11/16	3,850	3,850	3,850	3,850	4.05	1	5K	19M
1395/11/06	3,700	3,700	3,700	3,700	4.23	1	4K	15M
1395/10/11	3,550	3,550	3,550	3,550	1.43	1	4K	14M
1395/08/23	3,500	3,500	3,500	3,500	0.0	1	790	3M
1395/05/26	3,500	3,500	3,500	3,500	0.0	1	99	346K
1395/05/25	3,500	3,500	3,500	3,500	0.0	2	4K	14M
1395/05/12	3,500	3,500	3,500	3,500	0.0	1	2K	7M
1395/05/03	3,500	3,500	3,500	3,500	0.0	1	2	7K
1395/04/28	3,500	3,500	3,500	3,500	(22.22)	1	7K	24M
1394/11/24	4,500	4,500	4,500	4,500	0.0	1	580	3M
1394/11/18	4,500	4,500	4,500	4,500	0.02	1	4K	16M
1394/10/26	4,500	4,400	4,500	4,499	(0.02)	2	4K	18M
1394/10/22	4,500	4,500	4,500	4,500	0.0	1	10	45K
1394/06/25	4,500	4,500	4,500	4,500	0.38	4	3K	12M
1394/06/17	4,450	4,450	4,500	4,483	12.08	3	6K	27M
1394/05/12	4,000	4,000	4,000	4,000	3.23	1	2K	8M
1394/04/16	3,510	3,510	4,000	3,875	(3.13)	3	5K	21M
1394/03/10	4,000	4,000	4,000	4,000	0.0	1	6K	24M
1394/03/09	4,000	4,000	4,000	4,000	14.29	1	2K	8M
1394/02/01	3,500	3,500	3,500	3,500	0.0	1	959	3M
1394/01/31	3,500	3,500	3,500	3,500	0.0	1	3K	10M
1393/12/20	3,500	3,500	3,500	3,500	15.13	1	4K	14M
1393/10/21	3,050	3,040	3,050	3,040	(0.33)	3	4K	12M
1393/10/17	3,050	3,050	3,050	3,050	0.99	1	250	762K
1393/09/18	3,020	3,020	3,020	3,020	0.67	1	1K	4M
1393/08/21	3,000	3,000	3,000	3,000	(24.81)	1	9K	28M
1393/06/09	3,990	3,990	3,990	3,990	(2.85)	1	100	399K
1393/04/30	5,000	2,003	5,000	4,107	105.04	3	8K	33M
1393/04/15	2,003	2,003	2,003	2,003	(8.95)	1	500	1M
1393/04/09	2,200	2,200	2,200	2,200	(51.11)	1	3K	6M
1393/03/21	4,500	4,500	4,500	4,500	(10.0)	1	1K	7M
1393/03/10	5,000	5,000	5,000	5,000	66.67	2	2K	12M
1392/11/28	3,000	3,000	3,000	3,000	219.15	2	13K	40M
1392/09/09	1,000	1,000	1,000	1,000	(66.67)	2	3K	3M
1392/08/21	3,000	3,000	3,000	3,000	200.00	1	790	2M