Name: مجتمع معادن مس تکنار
Creator: حال و هوا

جدول آخرین قیمت و نمودار
مجتمع معادن مس تکنار
تکنار(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	134,000	127,500	134,500	132,300	1.30	303	504K	67B
1405/06/28	134,800	127,000	134,800	130,600	(0.23)	457	820K	107B
1405/06/25	130,900	130,900	130,900	130,900	2.99	25	21K	3B
1405/06/24	127,100	127,100	127,100	127,100	3.00	12	16K	2B
1405/06/23	123,400	123,400	123,400	123,400	2.92	35	50K	6B
1405/06/22	119,900	119,900	119,900	119,900	2.92	35	67K	8B
1405/06/21	116,500	116,500	116,500	116,500	2.98	13	51K	6B
1405/06/18	113,130	113,130	113,130	113,130	3.00	25	63K	7B
1405/06/17	109,840	109,840	109,840	109,840	2.99	19	58K	6B
1405/06/16	106,650	106,650	106,650	106,650	2.99	14	52K	6B
1405/06/15	103,550	103,550	103,550	103,550	2.99	13	50K	5B
1405/06/14	100,540	100,540	100,540	100,540	2.99	25	94K	9B
1405/06/11	94,170	94,170	99,990	97,620	0.56	203	348K	34B
1405/06/10	97,080	97,080	97,080	97,080	2.99	98	357K	35B
1405/06/09	94,260	93,540	94,260	94,260	2.99	62	198K	19B
1405/06/08	91,520	91,520	91,520	91,520	2.99	28	65K	6B
1405/06/07	91,520	91,520	91,520	91,520	2.99	28	65K	6B
1405/06/04	88,860	88,860	88,860	88,860	2.99	26	70K	6B
1405/06/03	86,280	86,280	86,280	86,280	3.00	36	126K	11B
1405/06/02	81,800	80,000	84,390	83,770	2.23	64	169K	14B
1405/06/01	81,940	81,940	81,940	81,940	2.99	49	141K	12B
1405/05/31	80,510	78,700	80,540	79,560	1.74	117	248K	20B
1405/05/28	78,300	76,300	78,310	78,200	2.85	172	613K	48B
1405/05/27	76,030	76,030	76,030	76,030	2.99	22	57K	4B
1405/05/26	73,820	73,820	73,820	73,820	3.00	10	56K	4B
1405/05/25	71,670	71,670	71,670	71,670	2.99	29	105K	8B
1405/05/24	69,590	69,590	69,590	69,590	2.99	77	288K	20B
1405/05/21	67,670	66,720	67,670	67,570	2.85	73	126K	9B
1405/05/20	67,670	66,720	67,670	67,570	2.85	73	126K	9B
1405/05/19	64,630	63,900	66,560	65,700	1.66	65	183K	12B
1405/05/18	65,750	61,930	65,750	64,630	1.24	125	350K	23B
1405/05/17	63,840	63,840	63,840	63,840	2.98	27	94K	6B
1405/05/14	61,990	60,190	61,990	61,990	2.99	59	137K	9B
1405/05/13	60,180	58,580	60,190	60,190	2.99	41	130K	8B
1405/05/12	60,180	58,580	60,190	60,190	2.99	41	130K	8B
1405/05/11	58,200	58,200	59,270	58,440	1.46	11	19K	1B
1405/05/10	57,000	56,610	59,140	57,600	0.21	15	17K	956M
1405/05/07	58,360	56,700	58,600	57,480	(1.51)	20	58K	3B
1405/05/06	57,830	57,830	59,800	58,360	(2.1)	17	28K	2B
1405/05/05	59,590	59,590	59,610	59,610	2.99	38	153K	9B
1405/05/04	58,500	57,540	59,990	57,880	(2.41)	58	138K	8B
1405/05/03	60,100	58,360	60,100	59,310	1.63	11	11K	674M
1405/04/31	61,740	58,180	61,740	58,360	(2.68)	51	81K	5B
1405/04/30	59,970	59,970	59,970	59,970	2.99	21	70K	4B
1405/04/29	58,230	58,230	58,230	58,230	2.99	11	70K	4B
1405/04/28	55,680	55,660	57,320	56,540	1.58	14	52K	3B
1405/04/27	55,470	55,470	56,000	55,660	(2.66)	43	64K	4B
1405/04/24	57,000	55,640	57,410	57,180	(0.31)	17	28K	2B
1405/04/23	59,060	57,300	59,060	57,360	0.03	11	93K	5B
1405/04/22	57,340	57,340	57,350	57,340	(2.99)	12	56K	3B
1405/04/21	59,110	59,110	59,110	59,110	(2.99)	5	61K	4B
1405/04/20	60,930	60,930	61,100	60,930	(2.99)	22	64K	4B
1405/04/17	66,000	62,410	66,000	62,810	(2.38)	41	132K	8B
1405/04/16	62,580	62,580	64,450	64,340	2.81	24	51K	3B
1405/04/15	62,450	61,230	63,060	62,580	2.20	38	88K	6B
1405/04/14	62,450	61,230	63,060	62,580	2.20	38	88K	6B
1405/04/13	62,450	61,230	63,060	62,580	2.20	38	88K	6B
1405/04/10	62,450	61,230	63,060	62,580	2.20	38	88K	6B
1405/04/09	61,410	59,600	61,410	61,230	2.68	29	108K	7B
1405/04/08	58,060	58,060	59,790	59,630	2.72	42	46K	3B
1405/04/07	58,050	58,050	58,060	58,050	(2.99)	23	144K	8B
1405/04/06	60,200	58,500	60,820	59,840	1.34	49	111K	7B
1405/04/03	59,150	58,500	59,150	59,050	2.79	15	42K	3B
1405/04/01	55,900	55,900	58,900	57,450	0.44	32	145K	8B
1405/03/31	58,000	57,100	58,000	57,200	(2.8)	35	176K	10B
1405/03/30	60,900	58,500	60,900	58,850	(2.4)	58	108K	6B
1405/03/27	61,850	58,250	61,850	60,300	0.42	112	272K	16B
1405/03/26	60,350	58,800	60,350	60,050	2.47	93	240K	14B
1405/03/25	58,600	58,600	58,600	58,600	2.99	19	80K	5B
1405/03/24	56,900	56,900	56,900	56,900	2.99	9	53K	3B
1405/03/23	55,250	55,250	55,250	55,250	2.98	13	58K	3B
1405/03/20	53,650	53,650	53,650	53,650	2.98	8	65K	3B
1405/03/06	52,100	52,100	52,100	52,100	2.96	23	143K	7B
1405/03/05	52,100	52,100	52,100	52,100	2.96	23	143K	7B
1405/03/04	52,100	52,100	52,100	52,100	2.96	5	7K	345M
1405/03/03	50,600	50,600	50,600	50,600	2.95	10	12K	590M
1405/03/02	50,600	50,600	50,600	50,600	2.95	5	4K	180M
1405/02/30	48,000	48,000	50,450	49,150	0.31	36	132K	6B
1405/02/29	50,450	48,950	50,450	49,000	(2.87)	32	105K	5B
1404/12/09	51,950	48,950	51,950	49,300	(2.28)	34	74K	4B
1404/12/06	48,800	48,600	51,500	50,450	0.90	33	73K	4B
1404/12/05	50,000	49,850	50,000	50,000	2.99	77	297K	15B
1404/12/04	48,550	48,550	48,550	48,550	2.97	14	56K	3B
1404/12/03	47,150	47,150	47,150	47,150	2.95	19	78K	4B
1404/12/02	45,000	45,000	46,800	45,800	0.77	14	23K	1B
1404/11/29	45,450	45,400	45,450	45,450	0.11	7	7K	299M
1404/11/28	45,450	45,100	45,450	45,400	(0.33)	7	15K	668M
1404/11/27	45,550	45,400	45,700	45,550	(2.15)	14	24K	1B
1404/11/26	46,700	46,100	47,000	46,550	(1.69)	13	20K	918M
1404/11/25	47,050	47,050	47,500	47,350	(1.04)	7	10K	470M
1404/11/21	47,650	47,650	48,000	47,850	(0.31)	6	5K	225M
1404/11/20	48,300	47,900	48,300	48,000	(2.14)	15	24K	1B
1404/11/19	50,000	48,600	50,000	49,050	(1.01)	15	19K	916M
1404/11/18	48,400	47,950	50,750	49,550	0.51	23	77K	4B
1404/11/14	48,100	48,100	50,500	49,300	0.51	26	7K	346M
1404/11/13	48,600	48,600	49,100	49,050	(1.41)	5	6K	301M
1404/11/12	49,450	49,450	50,000	49,750	(2.36)	28	34K	2B
1404/11/08	50,900	50,900	51,050	50,950	(1.83)	25	55K	3B
1404/11/07	51,900	51,900	52,100	51,900	(1.98)	38	100K	5B
1404/11/06	52,950	52,950	53,000	52,950	(1.94)	43	110K	6B
1404/11/05	54,300	53,950	55,000	54,000	(1.91)	46	79K	4B
1404/11/04	55,300	54,950	55,800	55,050	(1.78)	37	77K	4B
1404/11/01	56,150	55,300	57,250	56,050	(0.18)	45	198K	11B
1404/10/30	56,200	56,000	56,200	56,150	1.91	41	52K	3B
1404/10/29	55,100	55,000	55,100	55,100	1.94	39	87K	5B
1404/10/28	54,050	54,050	54,050	54,050	1.98	34	71K	4B
1404/10/24	52,600	52,100	53,850	53,000	0.28	35	77K	4B
1404/10/23	52,100	51,700	53,100	52,850	1.44	51	176K	9B
1404/10/22	52,050	51,650	52,100	52,100	1.96	26	45K	2B
1404/10/21	51,300	51,000	51,600	51,100	(1.73)	30	80K	4B
1404/10/20	51,950	51,950	52,400	52,000	(1.89)	36	174K	9B
1404/10/17	52,250	52,250	53,900	53,000	(0.56)	27	27K	1B
1404/10/16	52,950	52,950	53,300	53,300	1.91	59	114K	6B
1404/10/15	52,950	51,950	52,950	52,300	(1.32)	59	93K	5B
1404/10/14	53,100	52,950	53,100	53,000	(1.85)	26	67K	4B
1404/10/10	53,700	53,700	54,750	54,000	(1.37)	74	74K	4B
1404/10/09	55,100	54,750	55,100	54,750	(1.97)	31	65K	4B
1404/10/08	57,250	55,050	57,250	55,850	(0.53)	85	106K	6B
1404/10/07	56,200	55,300	56,200	56,150	1.91	70	122K	7B
1404/10/06	55,250	54,200	55,250	55,100	1.66	79	154K	8B
1404/10/03	54,250	53,200	54,250	54,200	1.88	61	109K	6B
1404/10/02	53,200	53,200	53,200	53,200	1.92	45	118K	6B
1404/10/01	53,000	51,000	53,000	52,200	0.38	67	118K	6B
1404/09/30	52,050	51,050	52,050	52,000	1.86	57	98K	5B
1404/09/29	50,100	50,100	51,100	51,050	1.90	33	108K	6B
1404/09/26	50,000	50,000	51,000	50,100	(1.76)	25	50K	3B
1404/09/25	51,550	49,600	51,550	51,000	0.89	31	58K	3B
1404/09/24	50,650	50,200	50,650	50,550	1.71	45	93K	5B
1404/09/23	49,700	49,650	49,700	49,700	1.95	54	110K	5B
1404/09/22	48,400	48,400	48,800	48,750	1.88	25	60K	3B
1404/09/19	46,750	46,700	48,500	47,850	0.63	40	67K	3B
1404/09/18	48,350	47,150	48,350	47,550	(0.63)	6	3K	159M
1404/09/17	47,700	47,700	49,100	47,850	(1.64)	9	13K	606M
1404/09/16	48,300	48,300	48,750	48,650	1.78	9	10K	485M
1404/09/15	47,700	47,150	48,100	47,800	(0.62)	36	61K	3B
1404/09/12	49,650	47,800	49,650	48,100	(1.33)	53	120K	6B
1404/09/11	48,750	48,750	48,750	48,750	1.99	14	83K	4B
1404/08/28	47,900	47,550	48,000	47,800	1.49	17	36K	2B
1404/08/27	47,100	47,100	47,100	47,100	1.95	41	82K	4B
1404/08/26	45,000	45,000	46,800	46,200	0.65	21	25K	1B
1404/08/25	46,100	45,300	47,100	45,900	(0.65)	40	84K	4B
1404/08/24	45,800	45,800	45,800	46,200	0.0	2	266	12M
1404/08/21	46,700	46,100	46,700	46,200	(1.7)	29	53K	2B
1404/08/20	47,100	46,700	47,100	47,000	(0.95)	7	33K	2B
1404/08/19	48,000	47,400	48,000	47,450	(1.86)	16	32K	1B
1404/08/18	48,700	48,100	48,700	48,350	(1.43)	13	13K	629M
1404/08/17	50,100	48,600	50,100	49,050	(0.61)	11	11K	526M
1404/08/14	49,350	49,350	49,400	49,350	(1.99)	12	29K	1B
1404/08/13	49,150	49,150	51,150	50,350	0.40	18	15K	780M
1404/08/12	50,500	49,950	50,500	50,150	1.21	8	3K	168M
1404/08/11	49,350	49,350	51,250	49,550	(1.59)	19	10K	510M
1404/08/10	50,700	50,300	50,700	50,350	(1.85)	31	48K	2B
1404/08/07	50,400	50,400	50,400	51,300	(0.19)	5	5K	231M
1404/08/06	52,350	51,200	52,400	51,400	0.0	7	8K	403M
1404/08/05	50,800	50,800	51,000	51,400	0.0	2	1K	58M
1404/08/04	51,750	51,350	51,950	51,400	(1.81)	48	97K	5B
1404/08/03	53,800	52,300	53,800	52,350	(1.87)	18	61K	3B
1404/07/30	53,450	53,300	53,450	53,350	1.52	5	13K	706M
1404/07/29	52,750	51,400	52,750	52,550	1.55	16	16K	830M
1404/07/28	51,750	51,700	51,750	51,750	1.97	19	26K	1B
1404/07/27	50,750	50,750	50,750	50,750	1.91	23	34K	2B
1404/07/26	49,800	49,750	49,800	49,800	1.94	26	35K	2B
1404/07/23	49,000	48,800	50,150	48,850	(1.81)	14	56K	3B
1404/07/22	50,700	49,600	50,700	49,750	(1.68)	24	77K	4B
1404/07/21	49,900	49,900	50,800	50,600	1.50	19	28K	1B
1404/07/20	49,850	49,850	49,850	49,850	1.94	28	72K	4B
1404/07/19	47,700	47,650	49,100	48,900	1.56	48	190K	9B
1404/07/16	47,400	47,300	47,900	48,150	(0.1)	37	21K	1B
1404/07/15	48,900	47,650	48,900	48,200	0.0	6	3K	164M
1404/07/14	47,750	47,400	48,250	48,200	(0.1)	18	17K	835M
1404/07/13	48,000	47,950	49,100	48,250	0.0	16	12K	556M
1404/07/12	48,100	47,950	49,250	48,250	(0.21)	40	142K	7B
1404/07/09	47,500	47,500	49,250	48,350	(0.21)	36	39K	2B
1404/07/08	49,500	47,650	49,500	48,450	(0.31)	55	44K	2B
1404/07/07	49,600	47,700	49,600	48,600	(0.1)	61	35K	2B
1404/07/06	48,700	47,800	48,700	48,650	(0.1)	43	30K	1B
1404/07/05	49,650	48,100	49,650	48,700	0.0	30	20K	962M
1404/07/02	48,000	48,000	48,700	48,700	(0.51)	31	56K	3B
1404/07/01	48,950	48,950	48,950	48,950	(3.93)	3	4K	190M
1404/06/31	49,950	49,950	49,950	50,950	0.0	2	2K	100M
1404/06/26	49,950	49,950	49,950	50,950	0.0	1	1K	50M
1404/06/24	50,950	50,950	50,950	50,950	(3.96)	13	20K	1B
1404/06/18	52,050	52,050	52,050	53,050	(0.09)	8	8K	422M
1404/06/17	52,050	52,050	52,050	53,100	0.0	3	1K	52M
1404/06/16	52,050	52,050	52,050	53,100	0.0	3	3K	157M
1404/06/15	52,600	52,600	52,600	53,100	(1.03)	11	100K	5B
1404/06/12	52,650	52,650	52,650	53,650	(0.09)	4	5K	255M
1404/06/11	53,700	53,700	53,700	53,700	(1.92)	59	487K	26B
1404/06/09	54,750	54,750	54,750	54,750	(1.97)	19	201K	11B
1404/06/05	54,750	54,750	54,750	55,850	0.0	1	1K	67M
1404/06/04	54,750	54,750	54,750	55,850	0.0	1	1K	55M
1404/05/07	53,650	53,650	53,650	55,850	0.0	1	947	51M
1404/05/06	54,750	54,750	54,750	55,850	0.0	2	2K	106M
1404/05/05	54,900	54,900	54,900	55,850	(0.27)	7	27K	1B
1404/05/04	54,900	54,900	54,900	56,000	0.0	1	1K	55M
1404/04/30	53,900	53,900	53,900	56,000	(0.18)	5	9K	469M
1404/04/29	55,000	55,000	55,000	56,100	0.0	2	1K	55M
1404/04/24	55,000	55,000	55,000	56,100	0.0	1	2K	138M
1404/04/21	55,000	55,000	55,000	56,100	0.0	1	1K	67M
1404/04/17	55,000	55,000	55,000	56,100	0.0	1	910	50M
1404/04/16	55,000	55,000	55,000	56,100	0.0	1	2K	124M
1404/04/11	55,000	55,000	55,000	56,100	0.0	1	3K	165M
1404/04/10	56,100	56,100	56,100	56,100	(1.92)	26	179K	10B
1404/04/09	56,700	56,700	56,700	57,200	(1.12)	6	100K	6B
1404/04/08	57,150	57,150	57,150	57,850	(0.77)	11	70K	4B
1404/02/29	56,600	56,600	56,600	58,300	(0.09)	4	5K	298M
1404/02/28	56,850	56,800	56,850	58,350	(0.34)	22	41K	2B
1404/02/27	56,850	56,850	57,000	58,550	(0.09)	12	7K	423M
1404/02/24	57,050	57,000	57,100	58,600	(0.26)	26	33K	2B
1404/02/23	57,450	57,400	59,500	58,750	(0.68)	42	87K	5B
1404/02/22	57,750	57,650	59,550	59,150	(0.08)	21	24K	1B
1404/02/21	57,550	57,550	60,150	59,200	(0.17)	25	27K	2B
1404/02/20	57,650	57,650	57,800	59,300	(0.17)	20	19K	1B
1404/02/17	57,550	57,550	61,000	59,400	0.17	46	30K	2B
1404/02/16	59,000	57,700	59,000	59,300	(0.25)	20	39K	2B
1404/02/15	58,000	57,900	59,000	59,450	(0.34)	37	41K	2B
1404/02/14	60,000	60,000	61,400	59,650	0.0	14	12K	749M
1404/02/13	60,150	60,000	61,250	59,650	0.25	39	60K	4B
1404/02/10	57,950	57,950	60,900	59,500	(0.34)	59	60K	4B
1404/02/09	58,100	58,100	58,100	59,700	(0.25)	13	24K	1B
1404/02/08	58,200	58,200	58,200	59,850	(0.17)	14	24K	1B
1404/02/06	58,800	58,800	58,800	59,950	(1.07)	25	116K	7B
1404/02/03	59,000	59,000	59,000	60,600	(0.33)	5	35K	2B
1404/02/02	59,150	59,150	59,150	60,800	(0.25)	10	24K	1B
1404/02/01	62,500	59,800	63,100	60,950	(1.06)	68	154K	9B
1404/01/31	60,500	60,500	62,000	61,600	(1.2)	61	140K	8B
1404/01/30	60,750	60,750	60,750	62,350	(0.4)	16	40K	2B
1404/01/27	60,900	60,900	60,900	62,600	(0.24)	19	23K	1B
1404/01/26	61,100	61,000	61,100	62,750	(0.16)	8	15K	932M
1404/01/25	62,400	61,550	62,400	62,850	(0.95)	31	101K	6B
1404/01/24	61,700	61,700	65,500	63,450	(0.24)	59	73K	5B
1404/01/23	61,750	61,750	61,750	63,600	(0.08)	6	12K	720M
1404/01/20	62,250	62,150	62,250	63,650	(0.62)	35	68K	4B
1404/01/19	61,050	61,050	66,000	64,050	(0.31)	39	54K	3B
1404/01/18	62,350	62,350	62,350	64,250	0.0	1	835	52M
1404/01/17	62,350	62,350	62,350	64,250	0.0	2	810	51M
1404/01/16	62,350	62,350	62,350	64,250	0.0	4	2K	103M
1404/01/10	62,450	62,450	62,450	64,250	(0.16)	9	15K	967M
1404/01/09	62,700	62,700	62,700	64,350	(0.39)	17	40K	2B
1404/01/06	62,950	62,950	63,900	64,600	(0.39)	28	44K	3B
1404/01/05	63,500	63,500	66,500	64,850	(0.92)	35	105K	7B
1403/12/28	63,500	63,500	63,500	65,450	0.0	2	2K	108M
1403/12/13	65,750	63,850	65,750	65,450	2.51	89	267K	18B
1403/12/12	62,650	62,650	69,150	63,850	(3.11)	177	819K	52B
1403/12/11	64,000	64,000	64,000	65,900	(0.08)	2	11K	704M
1403/12/07	64,000	64,000	64,000	65,950	0.0	1	788	50M
1403/12/06	64,050	64,050	64,050	65,950	(0.08)	5	4K	258M
1403/12/05	64,050	64,050	64,050	66,000	0.0	1	2K	113M
1403/12/04	62,850	62,850	62,850	66,000	(0.23)	7	16K	980M
1403/12/01	64,200	64,200	64,200	66,150	0.0	1	1K	70M
1403/11/30	64,200	64,200	64,200	66,150	0.0	1	800	51M
1403/11/29	64,350	64,350	64,350	66,150	(0.23)	7	21K	1B
1403/11/28	64,350	64,350	64,350	66,300	0.0	3	3K	180M
1403/11/27	64,350	64,350	64,350	66,300	0.0	2	3K	170M
1403/11/23	64,450	64,450	64,450	66,300	(0.15)	8	16K	1B
1403/11/21	64,600	64,600	64,600	66,400	(0.23)	18	22K	1B
1403/11/17	65,000	65,000	65,200	66,550	(0.67)	54	71K	5B
1403/11/16	67,500	65,200	68,350	67,000	(0.3)	45	67K	4B
1403/11/15	67,500	63,650	67,500	67,200	2.52	96	311K	21B
1403/11/14	67,150	67,150	67,150	65,550	0.54	21	56K	4B
1403/11/13	64,400	64,400	65,650	65,200	(1.73)	64	203K	13B
1403/11/10	63,200	63,200	63,200	66,350	(0.23)	8	12K	750M
1403/11/08	64,650	64,650	64,650	66,500	(0.15)	5	14K	881M
1403/11/07	64,650	64,650	64,650	66,600	0.0	2	3K	185M
1403/11/06	64,700	64,700	64,700	66,600	(0.08)	6	5K	351M
1403/11/03	64,800	64,800	64,800	66,650	(0.22)	16	19K	1B
1403/11/02	65,050	65,050	65,050	66,800	(0.37)	19	34K	2B
1403/11/01	66,300	66,250	67,900	67,050	(1.76)	110	184K	12B
1403/10/30	70,300	66,300	70,300	68,250	(0.07)	284	904K	62B
1403/10/29	70,050	70,050	70,050	68,300	0.37	25	35K	2B
1403/10/26	70,000	70,000	70,000	68,050	0.07	15	8K	581M
1403/10/24	69,900	69,900	69,900	68,000	0.15	23	17K	1B
1403/10/23	68,600	68,500	68,600	67,900	1.88	77	201K	14B
1403/10/22	66,700	66,550	66,700	66,650	2.85	113	299K	20B
1403/10/19	65,050	63,800	65,050	64,800	2.53	169	307K	20B
1403/10/18	63,200	63,100	63,200	63,200	2.93	77	142K	9B
1403/10/17	61,400	61,400	61,400	61,400	2.93	22	26K	2B
1403/10/16	59,650	59,650	59,650	59,650	2.93	19	29K	2B
1403/10/15	57,950	57,950	57,950	57,950	2.93	12	3K	169M
1403/10/12	56,300	56,300	56,300	56,300	2.93	28	80K	5B
1403/10/11	54,700	54,700	54,700	54,700	2.92	16	43K	2B
1403/10/10	53,150	53,150	53,150	53,150	2.90	28	38K	2B
1403/10/09	51,650	51,650	51,650	51,650	2.99	22	46K	2B
1403/10/08	50,150	50,150	50,150	50,150	2.98	28	108K	5B
1403/10/05	48,700	48,700	48,700	48,700	2.96	7	47K	2B
1403/10/03	48,700	48,700	48,700	47,300	0.0	2	106	5M
1403/10/02	48,500	48,500	48,500	47,300	0.42	15	67K	3B
1403/10/01	48,150	48,150	48,150	47,100	0.75	13	108K	5B
1403/09/28	48,000	48,000	48,000	46,750	0.21	18	38K	2B
1403/09/27	47,750	47,750	47,750	46,650	0.54	18	84K	4B
1403/09/26	47,700	47,700	47,700	46,400	0.11	15	15K	708M
1403/09/25	47,900	47,900	47,900	46,350	1.53	19	138K	7B
1403/09/24	47,000	47,000	47,000	45,650	0.0	7	3K	154M
1403/09/21	46,950	46,950	46,950	45,650	0.11	7	9K	403M
1403/09/20	46,950	46,950	46,950	45,600	0.0	13	4K	185M
1403/09/19	46,900	46,900	46,900	45,600	0.11	4	12K	568M
1403/09/18	46,800	46,800	46,800	45,550	0.22	7	34K	2B
1403/09/17	47,550	47,550	47,550	45,450	0.33	26	28K	1B
1403/09/14	46,550	46,550	46,550	45,300	0.22	11	26K	1B
1403/09/13	46,500	46,500	46,500	45,200	0.11	10	15K	683M
1403/09/12	46,450	46,450	46,450	45,150	0.11	6	15K	714M
1403/09/11	46,400	46,400	46,400	45,100	0.11	10	9K	422M
1403/09/10	46,250	46,250	46,250	45,050	0.22	10	39K	2B
1403/09/07	46,100	46,100	46,100	44,950	0.33	13	51K	2B
1403/09/06	45,700	45,700	45,700	44,800	0.90	34	140K	6B
1403/09/05	45,600	45,600	45,600	44,400	0.23	7	32K	1B
1403/08/30	43,000	43,000	45,500	44,300	0.0	23	28K	1B
1403/08/29	45,600	43,200	45,600	44,300	0.0	25	8K	368M
1403/08/28	42,750	42,700	45,300	44,300	0.68	53	124K	6B
1403/08/27	45,250	45,250	45,250	44,000	0.11	4	16K	724M
1403/08/26	42,650	42,650	45,050	43,950	0.46	52	110K	5B
1403/08/23	42,550	42,550	42,600	43,750	(0.23)	43	28K	1B
1403/08/22	43,000	42,600	43,000	43,850	(0.11)	17	15K	630M
1403/08/21	44,150	42,850	44,300	43,900	(0.57)	52	108K	5B
1403/08/20	43,600	43,600	43,750	44,150	(1.67)	84	255K	11B
1403/08/19	43,850	43,850	43,950	44,900	(0.66)	27	104K	5B
1403/08/16	43,900	43,850	43,900	45,200	0.0	7	5K	226M
1403/08/15	44,000	44,000	44,100	45,200	(0.33)	29	47K	2B
1403/08/14	46,600	46,000	46,600	45,350	0.11	9	11K	509M
1403/08/13	43,800	43,800	46,500	45,300	0.33	35	111K	5B
1403/08/12	45,850	45,000	45,850	45,150	(2.59)	45	395K	18B
1403/08/09	45,050	45,050	46,700	46,350	(0.11)	25	36K	2B
1403/08/08	45,350	45,300	46,000	46,400	(0.54)	20	109K	5B
1403/08/07	47,900	46,650	47,900	46,650	0.0	5	22K	1B
1403/08/06	47,650	46,500	47,800	46,650	0.43	31	65K	3B
1403/08/05	45,100	45,100	46,450	46,450	0.0	7	7K	339M
1403/08/02	45,200	45,200	45,250	46,450	(0.21)	26	36K	2B
1403/08/01	47,000	45,250	47,000	46,550	(0.11)	15	23K	1B
1403/07/30	45,150	45,150	47,750	46,600	0.43	72	79K	4B
1403/07/29	46,250	46,250	47,600	46,400	0.32	57	63K	3B
1403/07/28	44,450	44,450	47,100	46,250	1.09	40	190K	9B
1403/07/25	44,550	44,500	44,600	45,750	(0.22)	14	36K	2B
1403/07/24	45,050	44,950	45,100	45,850	(0.97)	21	147K	7B
1403/07/23	45,100	45,100	45,250	46,300	(0.32)	17	45K	2B
1403/07/22	47,700	45,300	47,750	46,450	0.11	22	50K	2B
1403/07/21	44,750	44,750	47,450	46,400	0.65	70	270K	13B
1403/07/16	45,650	45,650	45,650	46,100	0.0	5	15K	679M
1403/07/15	45,650	45,650	45,650	46,100	0.0	1	1K	55M
1403/07/14	45,750	45,750	45,750	46,100	(0.22)	15	83K	4B
1403/07/10	45,750	45,750	45,750	46,200	0.0	1	1	46K
1403/07/09	45,800	45,800	45,800	46,200	(0.11)	8	25K	1B
1403/07/08	45,800	45,800	45,800	46,250	0.0	9	16K	733M
1403/07/07	45,850	45,850	45,900	46,250	(0.11)	24	63K	3B
1403/07/04	45,700	45,650	46,550	46,300	(0.32)	16	110K	5B
1403/07/03	46,450	46,000	46,450	46,450	0.0	12	24K	1B
1403/07/02	45,350	45,350	47,350	46,450	(0.64)	55	162K	7B
1403/07/01	46,100	45,500	46,100	46,750	(0.32)	31	42K	2B
1403/06/28	45,650	45,650	46,000	46,900	(0.21)	24	33K	2B
1403/06/27	45,750	45,750	47,400	47,000	0.0	15	15K	716M
1403/06/26	45,700	45,700	48,200	47,000	(0.21)	16	79K	4B
1403/06/25	45,800	45,800	47,650	47,100	(0.21)	22	37K	2B
1403/06/24	46,000	45,850	46,700	47,200	(0.11)	21	15K	709M
1403/06/21	48,600	46,850	48,650	47,250	0.0	25	63K	3B
1403/06/20	46,050	46,050	48,850	47,250	(0.42)	52	213K	10B
1403/06/19	46,100	46,100	46,100	47,450	(0.11)	11	22K	1B
1403/06/18	46,100	46,100	46,100	47,500	0.0	1	1K	60M
1403/06/17	46,200	46,200	46,200	47,500	(0.21)	15	30K	1B
1403/06/13	46,650	46,650	46,650	47,600	0.0	8	10K	452M
1403/06/11	47,600	47,600	47,700	47,600	(1.96)	69	146K	7B
1403/06/10	48,550	48,550	48,550	48,550	(1.92)	15	20K	963M
1403/06/07	49,500	49,500	49,500	49,500	(1.98)	4	5K	256M
1403/06/03	50,500	50,500	50,500	50,500	(1.94)	5	4K	212M
1403/05/31	51,500	51,500	51,500	51,500	(2.0)	2	1K	56M
1403/05/30	52,550	52,550	52,550	52,550	(1.96)	4	3K	160M
1403/05/29	53,600	53,600	53,600	53,600	(1.92)	1	1K	54M
1403/05/24	54,150	54,150	54,150	54,650	0.0	2	2K	108M
1403/05/10	53,050	53,050	53,050	54,650	0.0	1	5K	265M
1403/05/09	53,100	53,100	53,100	54,650	(0.09)	4	12K	637M
1403/05/06	52,300	52,300	52,300	54,700	(0.64)	10	46K	2B
1403/05/03	53,450	53,450	53,450	55,050	(0.09)	3	11K	585M
1403/05/02	53,450	53,450	53,450	55,100	0.0	3	5K	261M
1403/04/30	53,500	53,500	53,500	55,100	(0.09)	1	6K	316M
1403/04/27	52,550	52,550	52,550	55,150	(0.27)	15	19K	994M
1403/04/24	53,650	53,650	53,650	55,300	0.0	9	5K	267M
1403/04/23	53,650	53,650	53,650	55,300	0.0	2	2K	113M
1403/04/19	53,650	53,650	53,650	55,300	0.0	5	5K	265M
1403/04/18	53,650	53,650	53,650	55,300	0.0	3	3K	177M
1403/04/17	53,900	53,850	54,000	55,300	(0.36)	15	38K	2B
1403/04/16	56,800	54,100	56,900	55,500	(0.45)	45	69K	4B
1403/04/13	54,300	54,100	54,300	55,750	0.0	3	2K	132M
1403/04/12	54,300	54,300	54,300	55,750	(0.36)	28	47K	3B
1403/04/11	53,300	53,300	53,300	55,950	(0.27)	13	18K	974M
1403/04/10	54,450	54,450	54,450	56,100	0.0	2	3K	165M
1403/04/09	54,450	54,450	54,450	56,100	0.0	3	4K	209M
1403/04/06	55,050	55,050	55,050	56,100	(0.09)	8	9K	481M
1403/03/23	55,050	55,050	55,050	56,150	0.0	2	3K	161M
1403/02/25	55,400	55,400	56,000	57,050	(0.09)	16	9K	496M
1403/02/24	55,750	55,500	55,850	57,100	(0.17)	15	17K	959M
1403/02/23	56,600	55,550	57,800	57,200	(0.09)	20	22K	1B
1403/02/22	55,800	55,800	58,400	57,250	(0.26)	16	42K	2B
1403/02/19	55,900	55,750	58,900	57,400	0.0	25	14K	812M
1403/02/18	57,700	57,700	57,700	57,400	0.0	2	1K	84M
1403/02/17	56,050	56,050	57,000	57,400	(0.09)	14	23K	1B
1403/02/16	57,800	55,900	57,800	57,450	(0.09)	12	10K	539M
1403/02/12	55,900	55,900	57,950	57,500	(0.17)	20	23K	1B
1403/02/11	58,000	56,100	58,000	57,600	(0.35)	37	49K	3B
1403/02/10	56,150	56,150	59,000	57,800	(0.09)	28	18K	1B
1403/02/09	56,850	56,700	57,950	57,850	(1.03)	49	121K	7B
1403/02/08	57,200	56,850	57,200	58,450	(0.26)	34	31K	2B
1403/02/05	57,250	57,250	58,000	58,600	(0.09)	22	18K	1B
1403/02/04	59,100	57,450	59,500	58,650	(0.09)	22	21K	1B
1403/02/03	56,900	56,900	60,300	58,700	0.17	32	38K	2B
1403/02/02	60,000	57,300	60,350	58,600	0.0	20	18K	1B
1403/02/01	56,850	56,800	59,900	58,600	0.09	29	33K	2B
1403/01/29	58,050	58,050	58,300	58,550	(0.09)	15	20K	1B
1403/01/28	58,450	58,050	58,450	58,600	0.0	7	6K	352M
1403/01/27	58,100	58,100	58,200	58,600	(0.09)	19	35K	2B
1403/01/26	58,100	58,100	58,100	58,650	0.0	4	5K	296M
1403/01/25	57,100	57,100	57,100	58,650	(0.34)	25	42K	2B
1403/01/21	57,350	57,300	57,400	58,850	(0.08)	9	9K	488M
1403/01/20	57,400	57,300	58,000	58,900	(0.25)	33	36K	2B
1403/01/19	58,750	57,400	58,750	59,050	(0.17)	18	16K	923M
1403/01/18	60,050	57,650	60,300	59,150	(0.42)	47	68K	4B
1403/01/15	59,650	57,850	59,850	59,400	(0.34)	47	54K	3B
1403/01/14	60,800	60,000	60,800	59,600	0.93	94	110K	7B
1403/01/11	57,050	57,050	60,100	59,050	1.20	70	147K	9B
1403/01/08	56,650	56,650	57,150	58,350	(0.09)	26	17K	943M
1403/01/07	57,400	57,350	58,500	58,400	(1.18)	64	137K	8B
1403/01/06	60,850	58,500	60,850	59,100	0.0	39	74K	4B
1403/01/05	57,750	57,750	58,750	59,100	(0.67)	57	86K	5B
1402/12/28	58,000	58,000	58,000	59,500	(0.42)	21	47K	3B
1402/12/27	58,050	58,050	58,050	59,750	(0.08)	4	5K	319M
1402/12/26	58,100	58,100	58,100	59,800	(0.08)	5	10K	606M
1402/12/23	58,150	58,150	58,150	59,850	(0.08)	6	10K	568M
1402/12/22	58,250	58,250	58,250	59,900	(0.25)	19	29K	2B
1402/12/21	60,450	58,300	60,450	60,050	(0.08)	18	16K	955M
1402/12/20	58,300	58,300	61,900	60,100	0.0	19	22K	1B
1402/12/16	60,150	59,000	60,150	60,100	2.91	185	830K	50B
1402/12/15	59,300	59,300	59,300	58,400	1.39	42	166K	10B
1402/12/14	58,400	58,400	58,400	57,600	1.59	36	184K	11B
1402/12/13	58,200	58,200	58,200	56,700	0.27	13	31K	2B
1402/12/12	57,800	57,800	57,800	56,550	0.71	38	82K	5B
1402/12/09	57,450	57,150	57,600	56,150	0.36	26	40K	2B
1402/12/08	57,150	57,150	57,150	55,950	0.81	25	98K	6B
1402/12/07	53,500	53,450	56,750	55,500	0.73	103	166K	9B
1402/12/05	53,750	53,500	54,400	55,100	(0.09)	31	21K	1B
1402/12/02	55,350	53,600	55,350	55,150	(0.18)	23	25K	1B
1402/12/01	53,700	53,650	54,700	55,250	(0.09)	19	17K	898M
1402/11/30	55,500	53,700	55,500	55,300	(0.09)	24	23K	1B
1402/11/29	53,750	53,750	54,700	55,350	(0.09)	13	20K	1B
1402/11/28	53,850	53,850	53,900	55,400	(0.18)	20	22K	1B
1402/11/25	54,750	54,200	54,950	55,500	(0.63)	28	88K	5B
1402/11/24	54,300	54,300	54,700	55,850	0.0	7	4K	216M
1402/11/23	55,000	55,000	57,000	55,850	0.0	25	13K	708M
1402/11/21	54,300	54,300	56,750	55,850	(0.09)	24	24K	1B
1402/11/18	54,800	54,500	55,000	55,900	(0.45)	77	65K	4B
1402/11/17	55,000	55,000	55,500	56,150	(0.09)	11	11K	589M
1402/11/16	55,000	54,850	55,700	56,200	(0.18)	34	33K	2B
1402/11/15	56,350	55,650	56,350	56,300	0.0	13	6K	335M
1402/11/14	57,800	55,900	57,800	56,300	0.18	31	64K	4B
1402/11/11	55,800	54,750	56,200	56,200	(0.18)	35	41K	2B
1402/11/10	56,200	55,200	57,600	56,300	(1.05)	53	146K	8B
1402/11/09	56,000	55,500	57,000	56,900	(0.18)	31	34K	2B
1402/11/08	56,150	56,150	57,150	57,000	(0.44)	55	100K	6B
1402/11/07	56,450	56,450	58,100	57,250	0.09	12	14K	838M
1402/11/04	57,850	56,400	57,850	57,200	(0.17)	35	43K	2B
1402/11/03	55,800	55,800	58,800	57,300	0.0	39	29K	2B
1402/11/02	56,800	56,600	56,850	57,300	(0.26)	32	67K	4B
1402/11/01	56,200	56,200	56,800	57,450	(0.61)	23	117K	7B
1402/10/30	56,950	56,500	57,700	57,800	(0.26)	36	51K	3B
1402/10/27	58,850	56,550	58,850	57,950	(0.26)	37	56K	3B
1402/10/26	57,000	56,850	57,300	58,100	(0.85)	67	103K	6B
1402/10/25	57,500	57,500	59,000	58,600	(0.68)	71	108K	6B
1402/10/24	59,950	57,500	59,950	59,000	(0.42)	52	54K	3B
1402/10/23	57,900	57,850	59,550	59,250	(0.59)	70	78K	5B
1402/10/20	59,000	58,150	60,000	59,600	(0.5)	64	81K	5B
1402/10/19	61,300	58,700	61,300	59,900	(0.99)	93	129K	8B
1402/10/18	60,500	60,000	60,500	60,500	2.98	182	399K	24B
1402/10/17	60,250	60,250	60,250	58,750	0.43	33	52K	3B
1402/10/16	59,850	59,850	59,850	58,500	0.60	32	68K	4B
1402/10/13	56,000	55,950	59,350	58,150	0.87	140	232K	14B
1402/10/12	56,150	56,150	58,500	57,650	(0.35)	39	47K	3B
1402/10/11	57,250	56,850	57,450	57,850	(1.28)	62	152K	9B
1402/10/10	57,900	57,200	58,850	58,600	(0.42)	37	69K	4B
1402/10/09	59,900	57,800	59,900	58,850	(0.08)	23	18K	1B
1402/10/06	57,500	57,500	58,900	58,900	0.0	20	13K	741M
1402/10/05	60,100	58,250	60,100	58,900	0.08	39	44K	3B
1402/10/04	57,400	57,400	59,350	58,850	(0.17)	20	28K	2B
1402/10/03	60,000	57,350	60,000	58,950	(0.25)	44	40K	2B
1402/10/02	58,950	58,500	60,000	59,100	(0.08)	36	53K	3B
1402/09/29	58,500	57,800	59,200	59,150	(0.08)	31	41K	2B
1402/09/28	59,600	57,750	59,600	59,200	(0.5)	60	81K	5B
1402/09/27	57,800	57,800	61,050	59,500	0.34	54	57K	3B
1402/09/25	59,050	59,050	60,750	59,300	0.42	51	58K	3B
1402/09/22	58,700	58,700	60,250	59,050	0.94	82	110K	7B
1402/09/21	56,700	56,700	59,850	58,500	0.60	94	139K	8B
1402/09/20	57,000	57,000	58,250	58,150	(0.17)	40	33K	2B
1402/09/19	57,350	57,350	58,250	58,250	0.0	23	22K	1B
1402/09/18	57,400	57,300	58,000	58,250	(1.35)	81	169K	10B
1402/09/15	58,300	57,650	59,000	59,050	(0.08)	23	19K	1B
1402/09/14	60,000	57,600	60,800	59,100	0.08	47	44K	3B
1402/09/13	58,700	58,700	59,800	59,050	1.64	93	199K	12B
1402/09/12	57,600	56,900	59,250	58,100	(0.17)	53	65K	4B
1402/09/11	59,100	57,750	59,100	58,200	0.0	41	58K	3B
1402/09/08	57,700	57,200	58,500	58,200	0.0	50	74K	4B
1402/09/07	57,050	56,850	58,250	58,200	(0.17)	27	31K	2B
1402/09/06	58,700	56,850	58,700	58,300	(0.26)	45	47K	3B
1402/09/05	57,750	56,800	57,750	58,450	(0.09)	24	18K	1B
1402/09/04	57,150	57,150	58,000	58,500	(0.68)	60	80K	5B
1402/09/01	58,700	57,650	58,700	58,900	(0.84)	67	97K	6B
1402/08/30	58,800	58,800	59,600	59,400	(1.98)	62	221K	13B
1402/08/29	61,400	59,600	61,400	60,600	(1.3)	77	153K	9B
1402/08/28	62,950	59,350	62,950	61,400	0.41	193	406K	25B
1402/08/27	62,450	62,450	62,450	61,150	0.82	52	91K	6B
1402/08/24	61,800	61,800	61,800	60,650	1.08	60	130K	8B
1402/08/23	60,150	60,150	60,950	60,000	1.35	102	157K	10B
1402/08/22	60,400	60,100	60,400	59,200	0.94	92	114K	7B
1402/08/21	57,100	57,100	59,050	58,650	2.27	85	275K	16B
1402/08/20	56,550	56,550	58,950	57,350	0.09	30	24K	1B
1402/08/17	58,250	57,200	58,800	57,300	0.17	35	34K	2B
1402/08/16	56,950	56,950	58,650	57,200	0.44	45	68K	4B
1402/08/15	56,150	56,100	58,000	56,950	0.09	21	40K	2B
1402/08/14	58,000	56,150	58,100	56,900	0.80	83	119K	7B
1402/08/13	56,750	54,750	57,800	56,450	0.53	57	96K	5B
1402/08/10	55,950	55,650	57,150	56,150	(2.09)	58	246K	14B
1402/08/09	58,200	56,050	58,200	57,350	0.0	11	8K	436M
1402/08/08	55,900	55,900	59,300	57,350	(0.43)	73	101K	6B
1402/08/07	56,350	56,350	56,550	57,600	(0.78)	41	96K	5B
1402/08/06	57,100	56,650	57,100	58,050	(0.6)	23	72K	4B
1402/08/03	56,850	56,850	58,650	58,400	(0.34)	35	47K	3B
1402/08/02	57,200	57,200	57,900	58,600	(0.59)	48	72K	4B
1402/08/01	57,350	57,300	58,800	58,950	(0.17)	22	30K	2B
1402/07/30	59,800	58,100	59,800	59,050	(1.34)	66	160K	9B
1402/07/29	58,400	58,400	60,750	59,850	(0.58)	57	69K	4B
1402/07/26	59,250	58,800	59,250	60,200	(0.66)	31	69K	4B
1402/07/25	59,050	59,050	60,700	60,600	(0.08)	34	34K	2B
1402/07/24	60,300	59,600	60,650	60,650	(1.22)	99	152K	9B
1402/07/23	60,000	60,000	60,950	61,400	(0.73)	68	81K	5B
1402/07/22	60,350	60,350	61,950	61,850	(0.56)	46	65K	4B
1402/07/19	60,800	60,700	61,750	62,200	(0.08)	32	16K	958M
1402/07/18	60,550	60,500	61,900	62,250	(0.08)	20	13K	766M
1402/07/17	61,200	61,200	61,900	62,300	(1.19)	62	131K	8B
1402/07/16	61,600	61,600	61,600	63,050	(0.71)	40	78K	5B
1402/07/15	63,800	62,050	63,850	63,500	(0.7)	127	89K	6B
1402/07/12	63,200	62,500	65,500	63,950	(0.7)	107	109K	7B
1402/07/10	62,650	62,650	64,400	64,400	(0.16)	26	25K	2B
1402/07/09	63,800	63,650	64,400	64,500	(1.68)	126	174K	11B
1402/07/08	65,200	64,100	65,250	65,600	(0.68)	87	93K	6B
1402/07/05	64,600	64,600	66,000	66,050	(0.45)	97	68K	4B
1402/07/04	64,850	64,850	67,800	66,350	0.08	89	85K	6B
1402/07/03	65,200	64,900	66,850	66,300	(0.82)	88	107K	7B
1402/07/01	64,000	64,000	67,500	66,850	1.98	156	231K	16B
1402/06/29	65,000	64,050	66,000	65,550	(0.68)	123	99K	6B
1402/06/28	65,250	65,000	66,000	66,000	(1.49)	114	167K	11B
1402/06/27	65,450	65,450	66,900	67,000	(0.59)	96	94K	6B
1402/06/26	64,300	64,300	67,900	67,400	2.20	170	525K	35B
1402/06/22	66,000	65,900	67,000	65,950	(2.87)	236	570K	38B
1402/06/21	71,650	67,600	71,650	67,900	(2.51)	250	370K	25B
1402/06/20	66,800	66,800	70,900	69,650	1.16	375	1M	72B
1402/06/19	67,250	67,250	67,250	68,850	(0.65)	18	61K	4B
1402/06/18	67,850	67,850	67,850	69,300	(0.86)	23	87K	6B
1402/06/14	69,850	69,850	71,550	69,900	(2.92)	230	371K	26B
1402/06/13	72,300	70,100	72,300	72,000	2.56	426	952K	69B
1402/06/12	71,450	71,450	71,450	70,200	1.15	40	116K	8B
1402/06/11	69,300	66,650	69,800	69,400	2.36	134	260K	18B
1402/06/08	67,400	67,400	69,850	67,800	(2.38)	652	2M	143B
1402/06/07	69,450	69,450	69,450	69,450	(2.94)	18	69K	5B
1402/06/06	71,550	71,550	71,550	71,550	(2.98)	20	63K	5B
1402/06/05	73,750	73,750	73,750	73,750	(2.96)	29	82K	6B
1402/06/04	76,000	76,000	76,000	76,000	(2.94)	16	49K	4B
1402/06/01	76,350	76,350	76,350	78,300	(0.51)	14	41K	3B
1402/05/31	76,800	76,800	76,800	78,700	(0.57)	9	45K	3B
1402/05/30	78,250	78,250	78,250	79,150	(1.86)	63	152K	12B
1402/05/29	78,650	78,650	78,650	80,650	(0.49)	8	39K	3B
1402/05/28	79,050	79,050	79,050	81,050	(0.49)	9	41K	3B
1402/05/25	79,400	79,400	79,400	81,450	(0.49)	12	38K	3B
1402/05/24	79,850	79,850	79,850	81,850	(0.55)	9	44K	4B
1402/05/23	80,250	80,250	80,250	82,300	(0.48)	14	41K	3B
1402/05/22	80,650	80,650	80,650	82,700	(0.48)	10	40K	3B
1402/05/21	81,000	81,000	81,000	83,100	(0.48)	12	36K	3B
1402/05/18	81,400	81,400	81,400	83,500	(0.48)	9	38K	3B
1402/05/17	81,850	81,850	81,850	83,900	(0.53)	13	40K	3B
1402/05/16	82,450	82,450	82,450	84,350	(0.76)	15	60K	5B
1402/05/15	83,200	83,200	83,200	85,000	(0.87)	27	70K	6B
1402/05/14	83,750	83,750	83,750	85,750	(0.64)	12	48K	4B
1402/05/10	84,200	84,200	84,200	86,300	(0.58)	19	45K	4B
1402/05/09	84,600	84,600	84,600	86,800	(0.46)	7	37K	3B
1402/05/08	85,100	85,100	85,100	87,200	(0.57)	10	45K	4B
1402/05/07	85,650	85,650	85,650	87,700	(0.62)	17	46K	4B
1402/05/04	86,550	86,550	86,550	88,250	(1.07)	32	84K	7B
1402/05/03	88,350	88,350	91,050	89,200	(2.03)	165	201K	18B
1402/05/02	91,200	89,100	91,200	91,050	2.82	356	513K	47B
1402/05/01	90,100	90,100	90,100	88,550	1.20	68	94K	8B
1402/04/31	88,000	84,400	89,600	87,500	0.57	266	350K	31B
1402/04/28	86,900	86,000	87,000	87,000	2.96	266	450K	39B
1402/04/27	80,650	80,650	85,400	84,500	1.87	110	233K	20B
1402/04/26	86,500	82,400	86,500	82,950	(2.3)	144	324K	27B
1402/04/25	85,050	80,150	85,050	84,900	2.78	535	1M	117B
1402/04/24	84,350	84,350	84,350	82,600	0.85	40	69K	6B
1402/04/21	81,900	81,900	81,900	81,900	2.95	175	329K	27B
1402/04/20	79,550	79,550	79,550	79,550	2.98	107	462K	37B
1402/04/19	77,600	77,600	77,700	77,250	2.39	100	207K	16B
1402/04/18	73,200	72,900	77,400	75,450	0.40	232	310K	23B
1402/04/17	75,000	74,900	78,000	75,150	(2.66)	180	268K	20B
1402/04/14	77,000	75,750	78,800	77,200	(1.03)	204	262K	20B
1402/04/13	78,350	74,100	78,350	78,000	2.50	393	694K	54B
1402/04/12	77,600	77,600	77,600	76,100	1.00	45	86K	7B
1402/04/11	72,800	72,800	77,300	75,350	0.40	393	988K	74B
1402/04/10	74,350	74,350	74,350	75,050	(2.02)	47	181K	13B
1402/04/07	74,750	74,750	74,750	76,600	(0.58)	13	49K	4B
1402/04/06	75,400	75,400	75,400	77,050	(0.84)	20	70K	5B
1402/04/05	75,950	75,950	75,950	77,700	(0.7)	26	63K	5B
1402/04/04	76,550	76,550	76,550	78,250	(0.82)	17	71K	5B
1402/04/03	76,600	76,600	76,600	78,900	(0.06)	9	8K	617M
1402/03/31	76,650	76,650	76,650	78,950	(0.06)	5	4K	307M
1402/03/30	76,750	76,750	76,750	79,000	(0.13)	11	12K	919M
1402/03/29	81,650	76,950	81,650	79,100	(0.25)	35	58K	5B
1402/03/16	80,800	80,800	80,800	79,600	1.47	70	129K	10B
1402/03/13	78,500	76,350	78,500	78,450	2.89	320	1M	85B
1402/03/10	76,250	76,250	76,250	76,250	2.97	16	18K	1B
1402/03/09	74,050	74,050	74,050	74,050	2.99	36	82K	6B
1402/03/06	71,900	71,900	71,900	71,900	2.93	28	55K	4B
1402/03/03	69,850	69,850	69,850	69,850	2.95	37	51K	4B
1402/02/30	67,850	67,850	67,850	67,850	2.96	26	46K	3B
1402/02/25	65,900	65,900	65,900	65,900	2.97	33	103K	7B
1402/02/18	64,000	64,000	64,000	64,000	2.98	37	129K	8B
1402/02/17	62,150	62,150	62,150	62,150	2.98	37	74K	5B
1402/02/13	62,050	62,050	62,050	60,350	0.17	30	19K	1B
1402/02/12	61,950	61,950	61,950	60,250	0.17	14	22K	1B
1402/02/11	61,700	61,700	61,700	60,150	0.33	25	38K	2B
1402/02/10	61,350	61,350	61,350	59,950	0.59	30	69K	4B
1402/02/09	61,250	61,250	61,250	59,600	0.17	20	19K	1B
1402/02/06	61,050	61,050	61,050	59,500	0.34	19	44K	3B
1402/02/05	60,800	60,800	60,800	59,300	0.42	20	53K	3B
1402/02/04	60,700	60,700	60,700	59,050	0.17	17	18K	1B
1402/01/30	59,500	59,500	59,500	58,950	1.99	36	238K	14B
1402/01/29	59,200	59,200	59,200	57,800	0.52	29	58K	3B
1402/01/28	59,050	59,050	59,050	57,500	0.26	24	34K	2B
1402/01/27	58,900	58,900	58,900	57,350	0.26	20	33K	2B
1402/01/26	58,700	58,700	58,700	57,200	0.35	28	37K	2B
1402/01/22	58,200	58,200	58,200	57,000	0.80	42	96K	6B
1402/01/21	57,650	57,650	57,650	56,550	0.98	54	118K	7B
1402/01/20	57,350	57,350	57,350	56,000	0.54	24	61K	3B
1402/01/19	57,050	57,050	57,050	55,700	0.54	28	63K	4B
1402/01/16	56,950	56,950	56,950	55,400	0.18	18	19K	1B
1402/01/15	56,750	56,750	56,750	55,300	0.36	25	43K	2B
1402/01/14	56,650	56,650	56,650	55,100	0.18	17	19K	1B
1402/01/09	54,000	53,650	56,350	55,000	0.46	71	74K	4B
1402/01/08	55,600	54,400	55,800	54,750	1.01	101	137K	8B
1402/01/06	53,250	53,250	55,950	54,350	0.0	3	3K	145M
1402/01/05	55,250	53,750	55,650	54,350	0.46	103	137K	8B
1401/12/28	55,200	53,600	55,250	54,100	0.37	89	85K	5B
1401/12/27	53,200	52,300	55,400	53,900	0.19	53	85K	5B
1401/12/24	55,250	54,500	55,300	53,800	0.19	28	28K	2B
1401/12/23	52,200	52,200	54,350	53,700	(0.09)	82	53K	3B
1401/12/22	53,200	52,600	53,200	53,750	(0.83)	82	109K	6B
1401/12/21	52,950	52,850	53,500	54,200	(0.37)	49	52K	3B
1401/12/20	56,500	53,350	56,500	54,400	(1.0)	90	179K	10B
1401/12/16	55,800	55,800	56,150	54,950	0.73	55	90K	5B
1401/12/15	53,150	53,050	54,950	54,550	(0.09)	35	29K	2B
1401/12/14	54,050	54,050	55,000	54,600	(1.97)	113	244K	13B
1401/12/13	54,700	54,600	54,700	55,700	(0.98)	54	118K	6B
1401/12/10	57,000	55,000	57,000	56,250	(0.79)	81	106K	6B
1401/12/09	55,100	55,100	57,300	56,700	(0.18)	39	44K	2B
1401/12/08	56,250	55,950	57,000	56,800	(1.47)	84	176K	10B
1401/12/07	59,100	56,550	59,100	57,650	0.44	98	177K	10B
1401/12/06	58,300	58,250	58,300	57,400	1.32	81	157K	9B
1401/12/03	55,200	55,150	57,950	56,650	(0.09)	26	30K	2B
1401/12/02	58,200	55,000	58,250	56,700	0.09	87	111K	6B
1401/12/01	57,600	55,350	57,600	56,650	1.25	87	192K	11B
1401/11/30	55,450	55,450	57,050	55,950	0.99	62	121K	7B
1401/11/26	56,450	56,400	56,450	55,400	1.00	88	124K	7B
1401/11/25	53,650	53,650	55,950	54,850	0.92	57	114K	6B
1401/11/24	52,700	52,650	55,850	54,350	0.18	99	123K	7B
1401/11/23	53,050	52,750	54,200	54,250	(0.18)	42	34K	2B
1401/11/19	53,100	52,900	56,000	54,350	(0.28)	63	88K	5B
1401/11/18	55,650	54,600	55,950	54,500	0.28	46	64K	4B
1401/11/17	53,350	53,350	55,650	54,350	(1.09)	82	156K	8B
1401/11/16	55,100	54,800	55,100	54,950	(2.66)	99	322K	18B
1401/11/12	56,000	55,500	56,100	56,450	(1.31)	112	151K	8B
1401/11/11	57,050	57,050	58,600	57,200	0.53	91	84K	5B
1401/11/10	56,900	56,900	57,050	56,900	(2.98)	140	332K	19B
1401/11/09	58,700	58,650	58,800	58,650	(2.98)	150	350K	21B
1401/11/08	61,000	59,850	61,000	60,450	(1.95)	175	217K	13B
1401/11/05	63,250	61,400	63,400	61,650	(2.53)	264	299K	18B
1401/11/04	63,100	62,900	64,250	63,250	(1.79)	172	198K	13B
1401/11/03	63,350	63,350	64,600	64,400	2.63	386	412K	27B
1401/11/02	62,000	61,500	63,250	62,750	2.12	558	695K	44B
1401/11/01	63,400	60,500	63,800	61,450	(0.97)	310	263K	16B
1401/10/28	59,850	59,750	63,350	62,050	0.81	353	414K	26B
1401/10/27	62,950	61,250	63,100	61,550	(2.46)	389	748K	46B
1401/10/26	63,250	61,750	63,400	63,100	2.44	292	329K	21B
1401/10/24	63,500	60,050	63,650	61,600	(0.48)	380	339K	21B
1401/10/21	61,800	60,850	62,000	61,900	2.82	497	642K	40B
1401/10/20	59,900	59,900	60,200	60,200	2.99	236	239K	14B
1401/10/19	58,400	58,300	58,450	58,450	3.00	229	269K	16B
1401/10/18	56,000	56,000	57,500	56,750	1.61	175	221K	13B
1401/10/17	56,850	55,950	57,000	55,850	0.90	125	64K	4B
1401/10/14	55,600	54,050	56,000	55,350	0.0	127	207K	11B
1401/10/13	54,850	54,850	56,450	55,350	0.91	134	100K	6B
1401/10/12	53,550	53,500	54,950	54,850	2.81	181	293K	16B
1401/10/11	53,700	52,550	54,500	53,350	0.47	145	175K	9B
1401/10/10	54,100	52,350	54,100	53,100	1.05	196	255K	14B
1401/10/07	52,500	51,800	52,550	52,550	2.94	173	289K	15B
1401/10/05	51,450	50,700	52,800	51,050	(0.68)	229	464K	24B
1401/10/04	53,050	51,200	53,100	51,400	(2.56)	387	593K	30B
1401/10/03	54,400	51,700	54,400	52,750	(0.66)	196	171K	9B
1401/09/30	54,500	52,900	54,500	53,100	(2.57)	269	299K	16B
1401/09/29	54,900	54,450	54,900	54,500	(2.85)	213	291K	16B
1401/09/28	55,500	53,450	56,650	56,100	2.00	373	351K	20B
1401/09/27	54,600	54,550	55,050	55,000	2.90	169	279K	15B
1401/09/26	53,500	51,550	53,700	53,450	2.49	162	269K	14B
1401/09/23	52,100	51,000	52,150	52,150	2.96	228	258K	13B
1401/09/22	50,900	49,900	50,900	50,650	2.43	166	178K	9B
1401/09/21	49,000	48,750	49,600	49,450	2.59	190	242K	12B
1401/09/20	49,000	47,850	50,000	48,200	(2.23)	218	384K	18B
1401/09/19	49,900	47,900	50,450	49,300	0.61	192	199K	10B
1401/09/16	49,250	48,600	49,950	49,000	1.03	153	151K	7B
1401/09/15	48,550	47,550	48,700	48,500	2.54	191	315K	15B
1401/09/14	45,600	45,500	47,550	47,300	2.38	196	351K	17B
1401/09/13	46,500	45,150	47,150	46,200	0.65	160	105K	5B
1401/09/12	46,850	45,700	46,900	45,900	0.77	158	106K	5B
1401/09/09	44,400	44,400	45,600	45,550	2.82	219	396K	18B
1401/09/08	43,650	43,200	44,400	44,300	2.67	145	282K	12B
1401/09/07	41,350	41,350	43,250	43,150	2.74	184	273K	12B
1401/09/06	42,800	41,750	43,100	42,000	(0.36)	103	477K	20B
1401/09/05	41,700	41,700	42,700	42,150	0.0	37	45K	2B
1401/09/02	41,950	41,750	42,500	42,150	0.0	67	51K	2B
1401/09/01	42,250	41,600	42,300	42,150	(0.12)	56	52K	2B
1401/08/30	41,950	41,900	42,600	42,200	(0.12)	47	69K	3B
1401/08/29	43,250	42,050	43,250	42,250	0.0	33	21K	874M
1401/08/28	42,400	41,550	42,400	42,250	0.0	45	12K	496M
1401/08/25	41,900	41,900	42,850	42,250	0.0	48	39K	2B
1401/08/24	42,000	41,500	42,950	42,250	0.0	35	16K	685M
1401/08/23	42,000	41,950	42,850	42,250	0.0	53	50K	2B
1401/08/22	42,300	42,300	42,850	42,250	0.0	45	26K	1B
1401/08/21	42,750	42,550	43,100	42,250	0.24	75	47K	2B
1401/08/18	41,600	41,500	42,800	42,150	(0.24)	93	82K	3B
1401/08/17	43,800	41,350	43,850	42,250	(0.82)	166	202K	9B
1401/08/16	42,300	42,300	43,200	42,600	1.55	159	167K	7B
1401/08/15	42,600	42,350	42,750	41,950	0.96	93	84K	4B
1401/08/14	41,150	41,150	42,050	41,550	1.71	103	151K	6B
1401/08/11	41,300	40,850	41,650	40,850	0.37	72	55K	2B
1401/08/10	40,500	40,500	41,500	40,700	0.12	67	46K	2B
1401/08/09	41,000	40,400	41,100	40,650	(2.28)	161	199K	8B
1401/08/08	41,150	40,800	42,500	41,600	(1.07)	91	123K	5B
1401/08/07	41,100	41,100	41,900	42,050	(0.36)	64	49K	2B
1401/08/04	43,050	41,950	43,050	42,200	(2.31)	115	205K	9B
1401/08/03	43,100	42,350	43,650	43,200	(0.58)	102	83K	4B
1401/08/02	42,750	42,250	43,700	43,450	(0.23)	95	70K	3B
1401/08/01	43,200	43,000	43,650	43,550	(0.34)	97	61K	3B
1401/07/30	43,000	43,000	44,450	43,700	1.16	190	132K	6B
1401/07/27	43,450	42,600	44,000	43,200	0.35	113	118K	5B
1401/07/26	43,500	42,600	43,850	43,050	0.12	88	68K	3B
1401/07/25	43,100	42,550	43,450	43,000	0.23	111	74K	3B
1401/07/24	43,200	42,350	44,150	42,900	(1.72)	144	176K	8B
1401/07/23	42,300	42,300	43,700	43,650	2.83	239	420K	18B
1401/07/20	42,800	42,350	44,300	42,450	(2.75)	249	437K	19B
1401/07/19	43,800	43,650	44,500	43,650	(2.89)	215	398K	17B
1401/07/18	45,200	44,950	45,200	44,950	(2.92)	184	290K	13B
1401/07/17	46,950	46,250	47,150	46,300	(2.83)	99	201K	9B
1401/07/16	47,650	47,400	48,500	47,650	(2.46)	124	192K	9B
1401/07/12	48,950	47,700	48,950	48,850	0.0	48	37K	2B
1401/07/11	49,000	48,200	49,000	48,850	0.0	43	20K	995M
1401/07/10	50,000	48,100	50,000	48,850	(1.41)	150	109K	5B
1401/07/09	48,750	48,550	49,500	49,550	(0.1)	50	20K	979M
1401/07/06	49,900	48,900	50,850	49,600	(0.2)	112	101K	5B
1401/07/04	48,550	48,500	50,600	49,700	(0.6)	84	64K	3B
1401/07/02	51,000	50,000	51,000	50,000	(2.91)	117	198K	10B
1401/06/30	51,450	51,450	52,950	51,500	(2.83)	148	351K	18B
1401/06/29	53,000	53,000	53,300	53,000	(2.93)	85	201K	11B
1401/06/28	55,700	54,300	55,900	54,600	(2.41)	125	238K	13B
1401/06/27	56,200	53,400	56,300	55,950	2.29	417	610K	34B
1401/06/23	53,400	53,300	54,750	54,700	2.82	95	236K	13B
1401/06/22	52,850	52,000	53,400	53,200	2.60	188	328K	17B
1401/06/21	50,400	49,400	52,150	51,850	2.37	171	295K	15B
1401/06/20	50,300	49,700	51,100	50,650	(1.07)	83	88K	4B
1401/06/19	52,550	50,700	52,550	51,200	0.20	92	39K	2B
1401/06/16	51,300	50,150	52,950	51,100	(1.16)	203	274K	14B
1401/06/15	51,200	51,150	52,300	51,700	(1.9)	107	130K	7B
1401/06/14	52,200	51,800	52,900	52,700	(0.38)	94	65K	3B
1401/06/13	52,500	51,900	52,950	52,900	(1.12)	118	99K	5B
1401/06/12	53,600	52,500	53,650	53,500	2.69	255	343K	18B
1401/06/09	51,900	50,900	52,150	52,100	2.86	107	219K	11B
1401/06/08	49,950	49,950	51,650	50,650	0.60	85	77K	4B
1401/06/07	49,900	49,800	50,650	50,350	(0.1)	53	22K	1B
1401/06/06	49,700	49,300	50,550	50,400	(0.79)	83	65K	3B
1401/06/05	51,650	49,400	51,900	50,800	(0.1)	103	52K	3B
1401/06/02	49,300	49,250	51,150	50,850	2.31	173	197K	10B
1401/06/01	49,900	49,500	50,750	49,700	0.20	53	26K	1B
1401/05/31	49,400	49,000	50,400	49,600	0.0	69	44K	2B
1401/05/30	48,700	48,650	49,700	49,600	(0.3)	50	29K	1B
1401/05/29	48,900	48,850	49,900	49,750	(0.5)	102	83K	4B
1401/05/26	48,750	48,750	50,350	50,000	(0.5)	88	52K	3B
1401/05/25	49,600	49,500	50,500	50,250	(0.89)	91	89K	4B
1401/05/24	51,100	49,550	51,100	50,700	(0.69)	124	68K	3B
1401/05/23	52,550	50,250	52,550	51,050	0.0	48	24K	1B
1401/05/22	52,300	51,100	52,300	51,050	0.10	64	29K	2B
1401/05/19	49,950	49,950	50,500	51,000	(0.2)	37	17K	840M
1401/05/18	51,300	50,050	51,400	51,100	(0.39)	56	61K	3B
1401/05/15	50,600	50,600	52,350	51,300	0.88	99	80K	4B
1401/05/12	52,200	49,850	52,200	50,850	0.0	41	18K	907M
1401/05/11	51,150	49,700	51,800	50,850	(0.68)	76	63K	3B
1401/05/10	50,700	50,150	51,650	51,200	(0.87)	77	72K	4B
1401/05/09	50,750	50,450	50,850	51,650	(0.67)	85	49K	2B
1401/05/08	53,450	50,600	53,500	52,000	(0.29)	90	83K	4B
1401/05/05	52,500	51,500	52,950	52,150	(0.19)	68	53K	3B
1401/05/04	51,650	51,600	53,350	52,250	(0.19)	78	32K	2B
1401/05/03	52,000	51,350	53,150	52,350	(0.29)	111	55K	3B
1401/05/02	52,900	52,400	54,000	52,500	(2.78)	195	185K	10B
1401/05/01	54,000	52,800	54,450	54,000	(0.37)	194	69K	4B
1401/04/29	54,100	53,850	55,400	54,200	(2.34)	171	154K	8B
1401/04/28	55,500	55,500	55,850	55,500	(2.97)	276	346K	19B
1401/04/26	57,200	57,200	57,200	57,200	(2.97)	83	176K	10B
1401/04/25	60,200	56,700	60,200	58,950	0.86	443	687K	40B
1401/04/22	58,450	58,450	58,450	58,450	3.00	84	204K	12B
1401/04/21	56,850	56,850	56,850	56,750	2.81	67	179K	10B
1401/04/20	55,200	55,200	55,200	55,200	2.99	74	237K	13B
1401/04/18	53,650	52,700	53,650	53,600	2.88	247	269K	14B
1401/04/15	52,300	51,200	52,450	52,100	(0.67)	87	91K	5B
1401/04/14	53,800	51,100	53,800	52,450	0.0	34	30K	2B
1401/04/13	51,800	51,700	53,400	52,450	(0.29)	85	118K	6B
1401/04/12	51,050	50,800	53,750	52,600	0.57	137	111K	6B
1401/04/11	50,000	50,000	53,000	52,300	1.55	311	221K	12B
1401/04/08	52,200	51,100	52,200	51,500	(2.18)	160	145K	7B
1401/04/07	52,250	51,650	52,900	52,650	(1.03)	170	81K	4B
1401/04/06	52,300	52,300	53,350	53,200	(1.3)	124	82K	4B
1401/04/05	54,400	53,250	54,950	53,900	0.09	141	114K	6B
1401/04/04	53,200	53,100	54,900	53,850	0.37	102	72K	4B
1401/04/01	52,650	52,450	54,000	53,650	(0.74)	99	58K	3B
1401/03/31	54,150	54,050	54,900	54,050	(2.96)	186	194K	10B
1401/03/30	55,600	54,700	55,950	55,700	(1.15)	126	97K	5B
1401/03/29	56,400	56,300	57,450	56,350	(2.84)	260	208K	12B
1401/03/28	58,000	58,000	58,950	58,000	(2.93)	115	219K	13B
1401/03/09	59,500	59,300	61,000	59,750	(2.21)	382	270K	16B
1401/03/08	61,000	58,450	61,900	61,100	1.66	320	240K	15B
1401/03/07	61,000	59,250	61,800	60,100	(0.66)	206	111K	7B
1401/03/04	61,400	58,600	61,450	60,500	1.34	455	414K	25B
1401/03/03	57,650	57,500	60,400	59,700	1.79	521	371K	22B
1401/03/02	60,000	58,250	61,000	58,650	(2.33)	270	255K	15B
1401/03/01	61,900	59,100	62,200	60,050	(1.4)	423	248K	15B
1401/02/31	58,100	58,100	61,450	60,900	2.01	245	167K	10B
1401/02/28	59,600	59,600	60,800	59,700	(2.77)	316	168K	10B
1401/02/27	62,800	61,250	62,800	61,400	(2.69)	378	304K	19B
1401/02/26	63,200	63,050	64,500	63,100	(2.92)	629	537K	34B
1401/02/25	65,400	62,050	65,550	65,000	2.12	545	352K	23B
1401/02/24	63,650	63,300	63,650	63,650	2.99	704	654K	42B
1401/02/21	63,900	60,550	63,900	61,800	(0.4)	697	519K	32B
1401/02/20	59,200	59,200	62,800	62,050	1.72	771	622K	39B
1401/02/19	62,150	58,600	62,200	61,000	0.99	820	700K	43B
1401/02/18	60,200	59,000	60,950	60,400	2.03	583	418K	25B
1401/02/17	60,350	57,300	60,350	59,200	1.02	1,356	1M	73B
1401/02/12	58,600	58,600	58,600	58,600	2.99	60	195K	11B
1401/02/11	57,000	57,000	57,000	56,900	2.80	86	176K	10B
1401/02/10	55,350	55,350	55,350	55,350	2.98	118	299K	17B
1401/02/07	52,200	52,200	54,050	53,750	2.38	425	294K	16B
1401/02/06	52,550	52,300	53,000	52,500	(2.6)	351	220K	12B
1401/02/05	54,000	52,700	55,050	53,900	0.84	378	247K	13B
1401/02/04	52,500	51,950	53,650	53,450	2.59	324	245K	13B
1401/01/31	51,750	51,050	53,500	52,100	(0.95)	285	150K	8B
1401/01/30	52,000	51,850	53,850	52,600	(1.22)	242	146K	8B
1401/01/29	54,000	52,200	54,350	53,250	(0.56)	252	153K	8B
1401/01/28	53,500	53,000	54,450	53,550	0.09	216	106K	6B
1401/01/27	54,500	51,800	54,800	53,500	0.19	209	135K	7B
1401/01/24	53,300	52,500	53,450	53,400	2.89	276	296K	16B
1401/01/23	54,000	51,400	54,400	51,900	(1.98)	215	242K	13B
1401/01/22	52,850	52,050	53,000	52,950	2.82	280	386K	20B
1401/01/21	51,000	48,900	51,900	51,500	2.18	229	239K	12B
1401/01/20	50,350	50,300	51,100	50,400	(2.8)	242	213K	11B
1401/01/17	53,000	50,000	53,000	51,850	0.68	246	119K	6B
1401/01/16	51,100	50,000	51,550	51,500	2.90	222	234K	12B
1401/01/15	49,900	48,950	50,450	50,050	2.14	242	200K	10B
1401/01/14	49,100	48,800	49,750	49,000	0.93	141	91K	5B
1401/01/10	48,500	48,450	49,300	48,550	0.21	75	52K	3B
1401/01/09	49,600	48,500	49,600	48,450	0.31	102	44K	2B
1401/01/08	0	0	0	48,300	0.0	51	37K	2B
1401/01/07	48,800	48,000	49,300	48,300	0.21	51	37K	2B
1401/01/06	48,200	48,050	49,000	48,200	0.10	102	47K	2B
1400/12/28	47,000	46,800	48,950	48,150	0.21	101	112K	5B
1400/12/25	47,950	47,250	48,800	48,050	(1.33)	155	133K	6B
1400/12/24	47,950	47,850	48,900	48,700	(0.51)	102	55K	3B
1400/12/23	48,900	48,200	49,300	48,950	(0.31)	107	53K	3B
1400/12/22	50,000	48,250	50,050	49,100	(1.21)	189	136K	7B
1400/12/21	48,000	48,000	50,200	49,700	1.95	205	180K	9B
1400/12/18	47,850	47,850	48,950	48,750	(0.81)	164	95K	5B
1400/12/17	50,000	49,050	50,000	49,150	(2.77)	223	189K	9B
1400/12/16	51,700	49,750	52,000	50,550	0.0	158	105K	5B
1400/12/15	49,650	49,500	52,200	50,550	(0.49)	191	101K	5B
1400/12/14	52,700	50,750	52,700	50,800	(2.87)	322	273K	14B
1400/12/11	52,200	51,500	53,700	52,300	(0.95)	264	177K	9B
1400/12/09	51,900	51,900	54,100	52,800	0.28	204	94K	5B
1400/12/08	52,650	52,650	54,650	52,650	(2.95)	354	304K	16B
1400/12/07	55,300	52,800	55,300	54,250	(0.28)	376	306K	17B
1400/12/04	56,950	54,150	56,950	54,400	(2.51)	539	569K	31B
1400/12/03	54,200	54,200	57,500	55,800	(0.09)	972	1M	65B
1400/12/02	58,000	55,750	58,000	55,850	(2.79)	98	196K	11B
1400/12/01	57,500	56,600	57,500	57,450	2.86	449	480K	28B
1400/11/30	55,850	55,850	55,850	55,850	2.95	81	247K	14B
1400/11/27	52,600	52,600	55,800	54,250	0.09	380	503K	27B
1400/11/25	54,050	54,050	54,050	54,200	(2.69)	29	162K	9B
1400/11/24	55,600	55,600	55,600	55,700	(2.79)	75	168K	9B
1400/11/23	59,350	53,750	59,350	57,300	1.33	1,473	2M	107B
1400/11/20	56,550	56,550	56,550	56,550	2.91	59	201K	11B
1400/11/19	55,050	55,050	55,050	54,950	2.81	49	190K	10B
1400/11/18	52,300	52,000	53,600	53,450	2.69	112	278K	15B
1400/11/17	52,000	50,800	52,050	52,050	2.97	352	460K	24B
1400/11/16	49,800	47,950	50,700	50,550	2.64	148	250K	13B
1400/11/13	50,000	48,600	50,000	49,250	0.0	42	30K	1B
1400/11/12	48,150	48,150	49,900	49,250	(0.4)	83	60K	3B
1400/11/11	50,900	48,300	50,900	49,450	(0.3)	97	73K	4B
1400/11/10	50,500	49,500	50,500	49,600	1.12	55	84K	4B
1400/11/09	49,000	47,500	50,000	49,050	1.03	76	113K	6B
1400/11/06	48,000	47,350	49,050	48,550	1.89	84	135K	7B
1400/11/05	49,000	47,250	49,000	47,650	(2.16)	78	143K	7B
1400/11/04	49,700	48,100	49,700	48,700	0.0	14	9K	451M
1400/11/03	47,300	47,250	50,000	48,700	0.0	126	100K	5B
1400/11/02	49,000	48,500	49,050	48,700	(2.6)	131	181K	9B
1400/10/29	51,500	49,050	51,500	50,000	(0.2)	146	94K	5B
1400/10/28	50,100	50,100	50,100	50,100	2.98	203	277K	14B
1400/10/27	49,100	47,250	50,150	48,650	(0.1)	154	144K	7B
1400/10/26	48,200	48,150	48,950	48,700	(1.81)	61	129K	6B
1400/10/25	50,000	48,500	50,000	49,600	(0.7)	70	66K	3B
1400/10/22	48,950	48,950	50,300	49,950	(0.6)	54	58K	3B
1400/10/21	49,250	49,200	51,700	50,250	0.0	47	38K	2B
1400/10/20	50,000	49,000	50,000	50,250	(0.2)	33	21K	1B
1400/10/19	50,050	49,600	50,500	50,350	(1.47)	89	113K	6B
1400/10/18	51,300	49,900	51,950	51,100	(0.48)	66	54K	3B
1400/10/15	50,500	50,131	51,790	51,344	(0.65)	60	53K	3B
1400/10/14	50,220	50,220	52,290	51,680	(0.16)	67	24K	1B
1400/10/13	52,481	50,556	53,600	51,761	(0.68)	184	119K	6B
1400/10/12	49,501	49,501	52,155	52,118	2.93	188	243K	13B
1400/10/11	49,500	49,429	50,979	50,636	(0.63)	90	50K	2B
1400/10/08	51,681	50,141	51,681	50,957	0.01	89	44K	2B
1400/10/07	51,000	50,114	51,500	50,953	(1.37)	134	111K	6B
1400/10/06	50,500	50,141	52,349	51,662	(0.05)	97	40K	2B
1400/10/05	52,500	50,625	52,500	51,688	(0.15)	93	25K	1B
1400/10/04	53,200	50,230	53,200	51,767	(0.02)	70	35K	2B
1400/10/01	52,450	51,410	52,979	51,776	0.66	132	74K	4B
1400/09/30	50,100	50,100	52,345	51,436	0.18	83	32K	2B
1400/09/29	49,976	49,975	51,390	51,345	(0.34)	76	26K	1B
1400/09/28	50,500	50,436	51,919	51,520	(0.91)	77	64K	3B
1400/09/27	50,775	50,775	52,343	51,995	(0.67)	103	67K	3B
1400/09/24	52,309	51,000	52,309	52,345	(0.44)	65	31K	2B
1400/09/23	52,309	52,309	52,750	52,577	(2.5)	137	157K	8B
1400/09/22	51,566	51,333	54,507	53,926	1.90	347	318K	17B
1400/09/21	51,475	51,471	52,497	52,920	(0.27)	48	19K	973M
1400/09/20	54,000	51,812	54,000	53,062	(0.66)	106	50K	3B
1400/09/17	52,006	52,006	53,500	53,414	(0.16)	67	23K	1B
1400/09/16	54,000	52,497	54,000	53,502	(1.14)	88	69K	4B
1400/09/15	52,980	52,973	54,615	54,120	(0.9)	115	55K	3B
1400/09/14	54,525	54,525	55,620	54,611	(2.85)	187	240K	13B
1400/09/13	57,000	56,048	59,480	56,211	(2.72)	112	205K	12B
1400/09/10	59,497	57,713	61,220	57,781	(2.88)	189	222K	13B
1400/09/09	56,779	56,779	60,291	59,497	1.64	333	546K	32B
1400/09/08	58,535	58,535	58,535	58,535	(3.0)	86	184K	11B
1400/09/07	61,495	60,294	61,495	60,345	(2.92)	148	199K	12B
1400/09/06	64,480	60,724	64,480	62,158	(0.71)	691	1M	66B
1400/09/03	62,602	62,602	62,602	62,602	3.00	76	204K	13B
1400/09/02	60,779	60,779	60,779	60,779	5.00	65	189K	11B
1400/09/01	58,093	58,093	58,093	57,885	2.63	22	164K	10B
1400/08/30	56,401	56,401	56,401	56,401	3.00	144	210K	12B
1400/08/29	52,050	52,040	54,951	54,759	2.64	237	263K	14B
1400/08/26	53,902	51,752	54,952	53,351	0.0	202	61K	3B
1400/08/25	51,210	51,210	53,455	53,352	2.80	380	437K	23B
1400/08/24	52,350	50,764	52,350	51,899	(0.83)	154	63K	3B
1400/08/23	51,345	51,343	52,970	52,333	(1.13)	173	73K	4B
1400/08/22	52,108	52,106	52,300	52,930	(1.47)	152	91K	5B
1400/08/19	54,805	53,326	54,805	53,717	(2.29)	239	138K	7B
1400/08/18	55,120	54,805	56,170	54,975	(2.7)	178	186K	10B
1400/08/17	56,165	56,163	56,980	56,499	(2.42)	177	141K	8B
1400/08/16	57,600	56,458	58,480	57,899	(0.42)	124	56K	3B
1400/08/15	56,410	56,410	59,000	58,145	0.79	153	96K	6B
1400/08/12	56,750	56,750	59,800	57,691	(0.71)	201	116K	7B
1400/08/11	57,000	56,624	58,790	58,106	(0.46)	110	49K	3B
1400/08/10	60,200	56,703	60,200	58,375	(0.14)	55	16K	950M
1400/08/09	59,000	58,328	61,000	58,456	(2.79)	131	150K	9B
1400/08/08	60,111	60,111	61,956	60,131	(2.97)	179	204K	12B
1400/08/05	60,641	60,640	62,500	61,970	(0.86)	141	60K	4B
1400/08/04	63,619	62,388	64,980	62,508	(2.81)	238	285K	18B
1400/08/03	69,290	62,793	69,290	64,317	(2.69)	487	222K	14B
1400/08/01	66,342	62,478	66,342	66,097	2.62	554	590K	39B
1400/07/28	64,413	63,000	64,413	64,410	3.00	266	219K	14B
1400/07/27	62,537	62,536	62,537	62,537	3.00	163	246K	15B
1400/07/26	60,180	60,071	63,469	60,716	(1.96)	193	152K	9B
1400/07/25	61,941	61,741	63,566	61,928	(2.71)	270	261K	16B
1400/07/24	63,413	63,413	64,999	63,650	(2.64)	290	227K	14B
1400/07/21	62,810	62,810	62,810	65,374	(1.12)	55	32K	2B
1400/07/20	64,620	64,619	66,399	66,115	(0.75)	86	36K	2B
1400/07/19	66,500	66,267	69,750	66,617	(2.49)	309	167K	11B
1400/07/18	68,360	68,257	69,000	68,316	(2.92)	194	207K	14B
1400/07/17	70,439	68,600	71,560	70,368	(0.19)	176	48K	3B
1400/07/14	68,954	67,600	71,600	70,501	1.26	394	145K	10B
1400/07/12	70,360	68,914	71,470	69,626	(2.0)	299	111K	8B
1400/07/11	73,832	70,641	73,832	71,045	(2.44)	359	249K	18B
1400/07/10	72,495	69,105	72,921	72,825	2.86	458	489K	36B
1400/07/07	70,310	70,284	72,400	70,798	(2.29)	330	154K	11B
1400/07/06	73,300	72,405	74,500	72,457	(2.93)	300	155K	11B
1400/07/04	74,650	74,630	76,600	74,644	(2.98)	307	227K	17B
1400/07/03	81,000	76,328	81,000	76,938	(2.22)	448	245K	19B
1400/06/31	78,672	78,672	79,999	78,688	(2.98)	369	234K	18B
1400/06/30	81,989	79,670	81,989	81,105	(1.25)	130	54K	4B
1400/06/29	85,800	81,536	85,800	82,134	(2.29)	528	229K	19B
1400/06/28	83,967	83,967	85,550	84,057	(2.9)	541	417K	35B
1400/06/27	87,700	86,388	91,000	86,563	(2.8)	235	223K	19B
1400/06/24	92,020	88,958	92,020	89,059	(2.89)	491	164K	15B
1400/06/23	91,500	89,584	92,183	91,709	2.47	646	285K	26B
1400/06/22	89,370	89,359	92,000	89,499	(2.85)	485	211K	19B
1400/06/21	94,480	90,417	94,480	92,122	(1.17)	1,159	406K	37B
1400/06/20	93,000	91,000	93,541	93,213	2.64	682	270K	25B
1400/06/17	87,000	87,000	91,019	90,817	2.77	398	385K	35B
1400/06/16	90,400	88,162	90,400	88,368	(2.77)	459	175K	15B
1400/06/15	90,816	90,816	92,000	90,888	(2.92)	568	359K	33B
1400/06/14	93,000	92,500	96,090	93,624	(0.95)	294	84K	8B
1400/06/13	95,170	92,601	95,190	94,525	2.28	276	122K	12B
1400/06/10	93,000	90,364	95,930	92,420	(0.79)	467	166K	15B
1400/06/09	90,397	90,397	95,979	93,158	(0.04)	386	160K	15B
1400/06/08	95,375	93,161	95,375	93,192	(2.97)	315	216K	20B
1400/06/07	98,250	95,589	98,262	96,042	(2.54)	634	405K	39B
1400/06/06	101,269	97,500	101,269	98,545	0.22	554	196K	19B
1400/06/03	98,075	97,000	100,989	98,324	(1.48)	588	173K	17B
1400/06/02	103,800	98,300	103,800	99,804	(1.03)	896	389K	39B
1400/06/01	103,971	97,915	103,971	100,844	(0.1)	735	412K	42B
1400/05/31	97,496	97,496	103,526	100,943	0.43	1,030	868K	88B
1400/05/24	102,559	97,000	102,559	100,511	0.94	1,800	1M	123B
1400/05/23	99,572	99,572	99,572	99,572	5.00	248	358K	36B
1400/05/20	94,831	94,831	94,831	94,831	3.00	122	136K	13B
1400/05/19	92,069	92,069	92,069	92,069	3.00	207	305K	28B
1400/05/18	89,388	89,300	89,388	89,388	3.00	282	302K	27B
1400/05/17	86,549	86,549	89,500	86,785	(2.73)	795	288K	25B
1400/05/16	88,806	88,806	91,888	89,225	(4.55)	918	538K	48B
1400/05/13	92,056	92,056	92,056	93,480	(1.5)	32	49K	4B
1400/05/12	93,690	93,690	93,690	94,903	(1.74)	101	56K	5B
1400/05/11	98,000	96,359	99,750	96,587	(2.77)	252	142K	14B
1400/05/10	97,616	97,616	104,000	99,339	(3.32)	1,441	1M	107B
1400/05/09	99,840	99,840	99,840	102,753	(0.17)	12	5K	548M
1400/05/06	99,971	99,971	99,971	102,927	(0.13)	23	4K	395M
1400/05/05	102,156	102,156	102,156	103,062	(2.14)	36	65K	7B
1400/05/04	104,861	104,861	104,861	105,315	(4.59)	82	83K	9B
1400/04/28	110,225	110,225	112,000	110,380	(2.86)	525	331K	37B
1400/04/27	112,249	112,249	112,249	113,634	(1.8)	13	52K	6B
1400/04/26	112,282	112,282	112,282	115,720	(0.03)	4	841	94M
1400/04/23	110,217	110,217	110,217	115,754	(0.23)	13	4K	430M
1400/04/22	112,591	112,591	112,591	116,017	(0.05)	6	1K	157M
1400/04/21	112,595	112,595	112,595	116,073	0.0	1	90	10M
1400/04/20	112,663	112,663	112,663	116,077	(0.06)	9	2K	195M
1400/04/19	110,356	110,356	110,356	116,147	(0.01)	5	249	27M
1400/04/16	112,707	112,707	112,707	116,164	(0.02)	9	684	77M
1400/04/15	112,737	112,737	112,737	116,192	(0.03)	4	775	87M
1400/04/14	112,763	112,763	112,763	116,223	(0.02)	10	653	74M
1400/04/13	110,588	110,588	110,588	116,250	(0.14)	6	2K	257M
1400/04/12	113,005	113,005	113,005	116,408	(0.08)	3	2K	252M
1400/04/09	113,018	113,018	113,018	116,499	(0.01)	3	338	38M
1400/04/08	113,039	113,039	113,039	116,513	(0.02)	5	549	62M
1400/04/07	110,804	110,804	110,804	116,535	(0.09)	11	1K	163M
1400/04/06	113,165	113,165	113,165	116,635	(0.02)	7	700	79M
1400/04/05	113,233	113,233	113,233	116,664	(0.06)	11	2K	197M
1400/04/02	113,392	113,392	113,392	116,735	(0.14)	18	4K	451M
1400/03/18	111,263	111,263	111,263	116,898	(0.19)	21	3K	356M
1400/03/17	113,709	113,709	113,709	117,118	(0.09)	6	3K	294M
1400/03/12	113,715	113,715	113,715	117,225	(0.01)	3	139	16M
1400/03/11	113,717	113,717	113,717	117,231	0.0	1	45	5M
1400/03/10	111,384	111,384	111,384	117,233	(0.01)	4	189	21M
1400/03/09	113,786	113,786	113,786	117,246	(0.05)	10	1K	161M
1400/03/08	113,815	113,815	113,815	117,305	(0.03)	7	717	82M
1400/03/05	113,827	113,827	113,827	117,335	(0.01)	5	279	32M
1400/03/01	113,831	113,831	113,831	117,347	0.0	1	100	11M
1400/02/29	111,497	111,497	111,497	117,351	(0.01)	2	200	22M
1400/02/27	113,849	113,849	113,849	117,365	0.0	2	129	15M
1400/02/26	113,876	113,876	113,876	117,370	(0.02)	3	650	74M
1400/02/25	111,669	111,669	111,669	117,397	(0.13)	4	2K	241M
1400/02/22	115,197	115,197	115,197	117,546	0.0	1	50	6M
1400/02/21	115,203	115,203	115,203	117,547	(0.01)	5	481	55M
1400/02/20	115,206	115,206	115,206	117,554	0.0	3	199	23M
1400/02/18	115,214	115,214	115,214	117,557	(0.01)	5	546	63M
1400/02/15	115,243	115,243	115,243	117,565	(0.02)	2	2K	243M
1400/02/13	115,244	115,244	115,244	117,594	0.0	1	50	6M
1400/02/12	112,896	112,896	112,896	117,595	0.0	4	197	22M
1400/02/11	115,249	115,249	115,249	117,600	0.0	1	45	5M
1400/02/08	115,252	115,252	115,252	117,601	0.0	3	227	26M
1400/02/07	115,256	115,256	115,256	117,604	0.0	3	265	31M
1400/02/06	112,921	112,921	112,921	117,608	(0.02)	10	667	75M
1400/02/04	115,277	115,277	115,277	117,626	0.0	2	250	29M
1400/02/01	115,280	115,280	115,280	117,629	0.0	3	215	25M
1400/01/31	117,132	117,132	117,132	117,632	(3.59)	33	144K	17B
1400/01/30	122,012	122,012	122,012	122,012	(2.0)	17	165K	20B
1400/01/29	122,014	122,014	122,014	124,502	0.0	2	110	13M
1400/01/28	122,024	122,024	122,024	124,504	(0.01)	4	631	77M
1400/01/25	119,738	119,738	119,738	124,514	(0.17)	19	7K	808M
1400/01/24	123,925	123,925	123,949	124,727	(1.37)	82	108K	13B
1400/01/23	123,946	123,946	123,946	126,454	(0.02)	4	1K	164M
1400/01/22	123,949	123,949	123,949	126,475	0.0	2	157	19M
1400/01/21	121,513	121,513	121,513	126,478	(0.08)	14	3K	373M
1400/01/18	124,184	124,184	124,184	126,576	(0.11)	7	9K	1B
1400/01/17	124,194	124,194	124,194	126,718	(0.01)	4	623	77M
1400/01/16	124,242	124,242	124,242	126,728	(0.04)	12	3K	375M
1400/01/15	123,089	123,089	123,089	126,777	(1.12)	31	44K	5B
1400/01/14	125,811	125,811	125,811	128,217	(0.13)	28	10K	1B
1400/01/11	125,980	125,980	132,407	128,378	(0.13)	353	137K	18B
1400/01/10	127,519	126,406	128,000	128,551	(0.34)	119	26K	3B
1400/01/08	127,519	127,519	128,990	128,985	(0.87)	157	67K	9B
1400/01/07	130,000	128,584	130,600	130,121	(0.83)	149	70K	9B
1399/12/27	129,036	129,036	134,800	131,208	(0.35)	453	157K	21B
1399/12/26	131,151	131,151	139,445	131,669	(3.62)	412	233K	31B
1399/12/25	136,615	136,615	136,615	136,615	(2.0)	101	165K	23B
1399/12/24	139,240	139,240	143,000	139,403	(1.88)	196	167K	23B
1399/12/23	146,200	139,104	146,200	142,081	0.10	1,413	909K	129B
1399/12/20	141,700	139,500	142,005	141,942	2.95	412	395K	56B
1399/12/19	136,000	132,585	139,348	137,869	1.91	939	587K	81B
1399/12/18	134,843	134,843	137,572	135,290	(1.67)	736	507K	69B
1399/12/17	137,412	137,412	141,000	137,594	(1.87)	386	297K	41B
1399/12/16	139,383	139,383	146,000	140,216	(1.41)	1,785	2M	218B
1399/12/13	136,763	136,763	136,763	142,227	(0.16)	27	5K	743M
1399/12/12	139,646	139,646	139,646	142,461	(0.02)	15	2K	224M
1399/12/11	139,675	139,675	139,675	142,495	(0.02)	9	1K	197M
1399/12/10	142,525	142,525	142,525	142,525	(2.0)	22	134K	19B
1399/12/09	144,869	144,869	144,869	145,433	(3.63)	18	120K	17B
1399/12/06	150,905	150,905	150,905	150,905	(2.0)	39	227K	34B
1399/12/05	153,984	153,984	153,984	153,984	(2.0)	39	177K	27B
1399/12/04	157,126	157,126	157,126	157,126	(2.0)	45	166K	26B
1399/12/03	160,279	160,279	163,618	160,332	(3.97)	169	196K	31B
1399/12/02	165,943	165,943	174,408	166,957	(1.4)	535	453K	76B
1399/11/29	169,329	169,329	169,329	169,329	(2.0)	56	143K	24B
1399/11/28	169,934	169,934	169,934	172,784	(0.36)	42	20K	3B
1399/11/27	173,402	173,402	173,402	173,402	(2.0)	150	136K	24B
1399/11/11	176,940	176,940	176,940	176,940	3.00	50	144K	25B
1399/11/08	171,787	171,787	171,787	171,787	5.00	62	163K	28B
1399/11/07	163,607	163,607	163,607	163,607	3.00	53	133K	22B
1399/11/06	158,842	158,842	158,842	158,842	3.00	153	193K	31B
1399/11/05	146,300	146,300	155,298	154,216	2.28	461	499K	77B
1399/11/04	153,795	148,055	157,000	150,775	(1.22)	1,046	678K	102B
1399/11/01	155,020	147,334	159,700	152,633	(1.58)	1,014	605K	92B
1399/10/30	153,104	153,104	162,570	155,088	(1.74)	1,133	774K	120B
1399/10/29	157,783	157,783	162,000	157,839	(2.97)	344	307K	48B
1399/10/27	169,960	161,987	169,960	162,662	(2.6)	774	776K	126B
1399/10/24	157,920	157,920	167,680	166,996	2.58	1,478	871K	145B
1399/10/23	167,058	157,328	167,058	162,797	0.37	1,802	2M	251B
1399/10/22	162,193	162,193	162,193	162,193	3.00	63	192K	31B
1399/10/21	155,085	155,085	164,677	157,469	(1.51)	1,175	1M	194B
1399/10/20	166,899	157,205	166,929	159,881	(1.35)	1,047	815K	130B
1399/10/03	162,067	162,067	162,067	162,067	5.00	83	266K	43B
1399/10/02	154,350	154,350	154,350	154,350	3.00	189	289K	45B
1399/10/01	150,378	150,378	150,378	149,855	2.64	43	130K	20B
1399/09/30	145,999	145,999	145,999	145,999	3.00	59	226K	33B
1399/09/29	141,853	141,853	141,853	141,747	4.92	45	146K	21B
1399/09/26	135,099	135,099	135,099	135,099	3.00	59	175K	24B
1399/09/25	132,023	132,023	132,023	131,165	2.33	141	132K	17B
1399/09/24	130,121	122,543	130,121	128,178	1.46	636	877K	112B
1399/09/23	126,332	126,332	126,332	126,332	5.00	61	221K	28B
1399/09/22	121,336	121,336	121,336	120,317	2.13	48	121K	15B
1399/09/19	119,313	119,313	119,313	117,802	1.70	75	112K	13B
1399/09/18	115,838	115,838	115,838	115,838	3.00	55	203K	24B
1399/09/17	112,879	112,879	112,879	112,465	4.61	84	182K	21B
1399/09/16	107,504	107,504	107,504	107,504	3.00	155	230K	25B
1399/09/15	104,417	101,710	104,417	104,373	2.96	219	255K	27B
1399/09/12	99,716	95,801	101,670	101,376	2.70	622	536K	54B
1399/09/11	98,891	96,100	98,891	98,709	2.81	807	613K	60B
1399/09/10	96,016	94,500	96,016	96,011	4.99	156	376K	36B
1399/09/09	91,445	91,445	91,445	91,444	3.00	126	231K	21B
1399/09/08	89,231	89,231	89,231	88,782	2.48	106	191K	17B
1399/09/05	83,864	83,864	89,050	86,633	0.20	873	1M	106B
1399/09/04	85,050	85,050	85,050	86,457	(1.39)	45	103K	9B
1399/09/03	85,626	85,626	85,626	87,680	(2.72)	43	120K	10B
1399/09/02	87,519	87,519	87,519	90,132	(0.1)	18	8K	666M
1399/09/01	87,851	87,851	87,851	90,225	(0.38)	40	28K	2B
1399/08/28	88,674	88,674	88,674	90,568	(0.93)	32	63K	6B
1399/08/27	89,287	89,287	89,287	91,416	(2.73)	39	112K	10B
1399/08/26	92,589	92,589	92,589	93,986	(1.54)	25	105K	10B
1399/08/25	94,037	94,037	94,037	95,452	(1.54)	22	105K	10B
1399/08/24	94,766	94,766	94,766	96,945	(0.77)	34	52K	5B
1399/08/21	92,903	92,903	92,903	97,696	(0.1)	13	4K	370M
1399/08/20	94,894	94,894	94,894	97,792	(0.04)	1	2K	237M
1399/08/19	94,911	94,911	94,911	97,828	(0.02)	5	1K	120M
1399/08/18	94,940	94,940	94,940	97,846	(0.03)	7	2K	198M
1399/08/17	93,211	93,211	93,211	97,876	(0.24)	17	10K	928M
1399/08/14	95,261	95,261	95,261	98,116	(0.09)	21	6K	598M
1399/08/12	95,433	95,433	95,433	98,207	(0.18)	24	12K	1B
1399/08/11	95,513	95,513	95,513	98,384	(0.08)	16	6K	540M
1399/08/10	93,902	93,902	93,902	98,466	(0.38)	33	15K	1B
1399/08/07	96,090	96,090	96,090	98,844	(0.22)	45	15K	1B
1399/08/06	96,874	96,874	96,874	99,061	(0.81)	127	55K	5B
1399/08/05	100,850	94,976	100,850	99,870	2.00	849	791K	79B
1399/08/03	100,396	100,396	100,396	97,913	0.45	50	31K	3B
1399/07/30	99,550	99,550	99,550	97,472	2.81	43	120K	12B
1399/07/29	97,215	97,215	97,215	94,810	0.45	42	32K	3B
1399/07/28	96,647	96,647	96,647	94,384	0.59	48	42K	4B
1399/07/27	96,222	96,222	96,222	93,833	0.44	42	32K	3B
1399/07/23	96,647	96,647	96,647	93,420	1.49	41	70K	7B
1399/07/22	94,269	94,269	94,269	92,045	0.57	58	44K	4B
1399/07/21	93,144	87,720	93,144	91,524	1.21	1,120	1M	118B
1399/07/20	92,324	92,324	92,324	90,432	0.89	74	69K	6B
1399/07/19	89,763	88,053	89,763	89,635	4.85	343	338K	30B
1399/07/16	87,605	87,605	87,605	85,489	0.51	67	41K	4B
1399/07/14	87,434	87,434	87,434	85,054	0.20	31	16K	1B
1399/07/13	86,963	86,963	86,963	84,888	0.54	39	43K	4B
1399/07/12	87,810	87,810	87,810	84,431	0.96	54	46K	4B
1399/07/09	84,692	84,692	84,692	83,629	1.71	61	151K	13B
1399/07/08	84,246	84,246	84,246	82,226	0.53	41	47K	4B
1399/07/07	81,795	81,500	81,795	81,793	3.00	276	336K	27B
1399/07/06	79,637	73,100	79,637	79,413	4.70	380	477K	38B
1399/07/05	77,584	77,584	77,584	75,845	0.69	37	61K	5B
1399/07/02	76,589	76,589	76,589	75,325	1.30	32	121K	9B
1399/07/01	76,277	76,277	76,277	74,359	0.41	28	38K	3B
1399/06/31	76,433	76,433	76,433	74,056	1.73	51	97K	7B
1399/06/30	74,348	74,348	74,348	72,794	0.85	40	79K	6B
1399/06/29	73,771	73,771	73,771	72,183	0.78	36	73K	5B
1399/06/26	72,914	72,914	72,914	71,623	1.18	45	116K	8B
1399/06/25	72,735	72,735	72,735	70,791	2.19	37	129K	9B
1399/06/24	70,765	70,765	70,765	69,272	0.83	33	81K	6B
1399/06/23	70,345	70,345	70,345	68,704	0.60	36	59K	4B
1399/06/22	69,828	69,828	69,828	68,297	0.74	36	73K	5B
1399/06/19	69,700	69,000	69,893	67,795	1.85	92	121K	8B
1399/06/18	68,040	64,246	68,218	66,565	0.50	920	1M	74B
1399/06/17	66,637	62,757	66,637	66,232	2.37	232	592K	39B
1399/06/16	66,075	66,075	66,075	64,697	0.85	41	92K	6B
1399/06/15	64,942	64,942	64,942	64,151	3.72	51	241K	16B
1399/06/12	63,290	63,290	63,290	61,850	0.66	39	72K	5B
1399/06/11	63,180	63,180	63,180	61,447	0.17	27	19K	1B
1399/06/10	62,836	62,836	62,836	61,340	0.55	32	60K	4B
1399/06/05	63,619	63,619	63,619	61,006	0.69	22	46K	3B
1399/06/04	62,283	62,283	62,283	60,590	0.20	22	22K	1B
1399/06/03	61,936	61,936	61,936	60,469	0.56	41	63K	4B
1399/06/02	61,473	61,473	61,473	60,133	0.75	59	85K	5B
1399/06/01	62,235	62,235	62,235	59,683	0.69	37	47K	3B
1399/05/29	60,795	60,795	60,795	59,272	0.42	34	48K	3B
1399/05/28	60,559	60,559	60,559	59,025	0.39	57	45K	3B
1399/05/27	59,254	59,254	59,254	58,796	2.20	87	255K	15B
1399/04/25	59,714	59,714	59,714	57,529	1.16	32	85K	5B
1399/04/24	58,339	58,339	58,339	56,871	0.41	41	50K	3B
1399/04/23	57,984	57,984	57,984	56,640	0.61	43	74K	4B
1399/04/22	57,671	57,671	57,671	56,296	0.54	29	66K	4B
1399/04/21	57,451	57,451	57,451	55,992	2.33	68	171K	10B
1399/04/18	55,900	55,900	55,900	54,716	0.82	71	104K	6B
1399/04/17	55,587	55,587	55,587	54,272	0.56	39	72K	4B
1399/04/16	55,286	55,286	55,286	53,968	0.54	55	69K	4B
1399/04/15	55,866	55,866	55,866	53,676	0.88	49	67K	4B
1399/04/14	53,979	53,979	53,979	53,206	1.52	126	194K	10B
1399/04/11	53,688	53,688	53,688	52,407	0.54	71	71K	4B
1399/04/10	53,298	53,298	53,298	52,125	0.73	84	97K	5B
1399/04/09	53,683	53,683	53,683	51,746	1.21	115	96K	5B
1399/04/08	52,238	52,238	52,238	51,127	0.81	104	107K	6B
1399/04/07	52,024	52,024	52,024	50,717	0.41	76	54K	3B
1399/04/04	51,531	49,010	51,531	50,509	0.96	121	136K	7B
1399/04/03	51,629	51,629	51,629	50,031	1.75	169	149K	8B
1399/04/02	50,043	48,885	50,043	49,171	1.20	207	172K	9B
1399/04/01	49,200	48,260	49,213	48,586	1.69	334	278K	14B
1399/03/31	48,255	48,225	48,255	47,780	1.99	277	283K	14B
1399/03/27	48,970	46,126	48,970	46,850	(1.48)	703	552K	26B
1399/03/26	47,998	46,559	49,420	47,552	22.59	548	673K	32B
1399/03/12	38,500	38,480	39,446	38,790	1.28	198	256K	10B
1399/03/11	39,130	37,957	39,131	38,298	(2.13)	165	413K	16B
1399/03/10	39,899	37,814	39,899	39,130	1.01	168	209K	8B
1399/03/07	40,000	37,811	40,000	38,737	(0.62)	258	220K	8B
1399/03/06	39,771	38,734	39,771	38,979	0.95	212	170K	7B
1399/03/03	39,315	37,980	39,315	38,613	3.12	295	343K	13B
1399/02/31	38,169	38,169	38,169	37,443	1.04	174	186K	7B
1399/02/30	37,980	37,980	37,980	37,058	0.50	78	89K	3B
1399/02/29	37,758	35,574	37,774	36,874	0.55	338	411K	15B
1399/02/28	35,930	35,930	36,500	36,674	(0.99)	266	185K	7B
1399/02/27	37,268	36,149	38,000	37,041	(0.61)	140	118K	4B
1399/02/24	37,004	37,004	39,050	37,267	(2.31)	402	480K	18B
1399/02/23	38,108	38,108	39,201	38,148	(2.9)	441	805K	31B
1399/02/22	38,628	38,628	38,660	39,286	(1.35)	196	215K	8B
1399/02/21	40,000	39,486	40,700	39,822	(2.17)	410	377K	15B
1399/02/20	39,747	39,670	42,805	40,707	(2.51)	819	823K	33B
1399/02/17	40,984	40,984	40,984	41,757	(1.17)	103	190K	8B
1399/02/16	41,300	41,298	42,850	42,251	(0.76)	129	128K	5B
1399/02/15	44,000	41,868	44,000	42,575	(1.36)	376	285K	12B
1399/02/14	43,167	42,901	43,167	43,162	2.99	585	559K	24B
1399/02/13	42,329	40,541	42,344	41,910	1.94	1,076	1M	44B
1399/02/10	41,833	40,700	41,833	41,111	1.22	579	350K	15B
1399/02/09	40,800	39,325	41,034	40,615	3.93	535	508K	21B
1399/02/08	39,323	38,355	39,323	39,080	2.36	469	442K	17B
1399/02/07	38,861	36,599	38,861	38,178	1.19	613	714K	27B
1399/02/06	37,964	37,690	37,964	37,730	2.36	390	431K	16B
1399/02/03	35,516	35,200	37,960	36,859	1.18	760	568K	21B
1399/02/02	36,140	36,133	37,000	36,429	(2.2)	380	391K	14B
1399/02/01	37,990	36,737	37,990	37,250	(1.64)	309	305K	11B
1399/01/31	39,199	37,504	39,199	37,873	(2.04)	389	408K	15B
1399/01/30	39,480	38,000	39,480	38,663	0.63	571	568K	22B
1399/01/27	40,245	37,901	40,245	38,421	(1.67)	436	452K	17B
1399/01/26	39,300	37,401	39,713	39,073	1.34	489	451K	18B
1399/01/25	38,944	38,300	38,944	38,557	3.96	424	473K	18B
1399/01/24	37,676	37,676	37,676	37,090	1.40	121	258K	10B
1399/01/23	37,210	35,730	37,210	36,579	1.25	176	242K	9B
1399/01/20	36,699	35,000	36,836	36,127	1.01	352	388K	14B
1399/01/19	37,200	35,283	37,400	35,764	(1.68)	498	447K	16B
1399/01/18	37,610	35,534	37,640	36,374	(0.7)	375	230K	8B
1399/01/17	37,319	36,011	37,319	36,632	1.09	511	334K	12B
1399/01/16	36,122	35,781	38,001	36,238	(3.79)	850	790K	29B
1399/01/11	37,600	37,454	38,612	37,664	(2.46)	592	819K	31B
1399/01/10	38,484	38,484	39,674	38,612	(2.68)	960	1M	48B
1399/01/09	38,800	38,800	38,800	39,674	(0.81)	186	135K	5B
1399/01/06	38,298	38,298	38,298	39,999	(0.78)	66	77K	3B
1399/01/05	39,112	39,112	39,112	40,313	(0.02)	16	3K	121M
1398/12/28	39,258	39,258	39,258	40,321	(0.37)	39	61K	2B
1398/12/27	39,324	39,324	39,324	40,472	(0.17)	16	27K	1B
1398/12/26	38,667	38,667	38,667	40,540	(0.4)	66	39K	2B
1398/12/25	39,525	39,525	39,525	40,702	(0.11)	23	18K	719M
1398/12/24	39,543	39,543	39,543	40,747	(0.04)	26	7K	284M
1398/12/21	39,857	39,857	39,857	40,765	(0.79)	39	127K	5B
1398/12/20	39,114	39,114	39,114	41,089	(0.2)	29	20K	763M
1398/12/19	39,964	39,964	39,964	41,172	(0.07)	24	11K	423M
1398/12/17	40,061	40,061	40,061	41,199	(0.24)	45	39K	2B
1398/12/14	42,000	40,638	42,000	41,299	(1.42)	150	220K	9B
1398/12/13	43,357	40,834	43,357	41,894	(0.48)	312	310K	13B
1398/12/12	42,129	39,701	42,147	42,096	2.87	244	494K	21B
1398/12/11	40,819	40,819	42,800	40,920	(2.76)	565	952K	39B
1398/12/10	43,500	42,043	43,500	42,081	(2.91)	135	152K	6B
1398/12/07	42,000	41,800	43,414	43,343	4.83	281	319K	14B
1398/12/06	41,691	39,306	41,692	41,347	2.15	363	461K	19B
1398/12/05	40,485	39,316	40,485	40,478	2.98	315	769K	31B
1398/12/04	39,306	39,306	39,306	39,306	3.00	18	48K	2B
1398/12/03	34,950	34,950	38,628	38,162	3.73	171	339K	13B
1398/11/30	36,794	36,600	36,794	36,789	2.98	281	447K	16B
1398/11/29	35,784	34,700	35,784	35,723	2.82	359	765K	27B
1398/11/28	34,742	34,742	34,742	34,742	3.00	45	95K	3B
1398/11/27	33,731	33,731	33,731	33,731	5.00	69	156K	5B
1398/11/26	32,125	32,125	32,125	32,125	3.00	37	78K	3B
1398/11/23	31,190	31,190	31,190	31,190	3.00	92	165K	5B
1398/11/21	30,322	29,500	30,322	30,282	2.86	306	734K	22B
1398/11/20	27,902	27,902	30,599	29,439	0.84	395	411K	12B
1398/11/19	29,428	28,837	30,300	29,193	(1.8)	209	266K	8B
1398/11/16	29,728	29,728	29,730	29,728	(3.0)	111	110K	3B
1398/11/15	31,709	30,494	31,709	30,647	(2.51)	106	139K	4B
1398/11/14	31,278	31,276	32,240	31,437	(2.5)	501	581K	18B
1398/11/13	34,186	32,197	34,186	32,243	(2.86)	171	141K	5B
1398/11/12	34,721	32,701	34,722	33,192	(1.54)	236	245K	8B
1398/11/08	33,500	33,000	33,758	33,712	2.86	195	156K	5B
1398/11/07	32,000	31,922	33,896	32,775	(0.41)	267	428K	14B
1398/11/06	33,210	31,511	33,210	32,909	2.07	358	636K	21B
1398/11/05	32,243	32,243	32,243	32,243	3.00	42	71K	2B
1398/11/02	31,304	31,304	31,304	31,304	3.00	75	163K	5B
1398/11/01	30,398	29,029	30,477	30,393	4.71	180	325K	10B
1398/10/30	28,992	28,990	29,031	29,026	2.98	171	282K	8B
1398/10/29	28,440	27,002	28,446	28,186	2.06	133	178K	5B
1398/10/28	27,498	26,351	27,777	27,618	2.41	214	314K	9B
1398/10/25	27,012	26,925	27,980	26,968	(2.84)	333	497K	13B
1398/10/24	27,531	27,529	28,700	27,757	(2.2)	309	357K	10B
1398/10/23	29,000	27,455	29,150	28,380	0.27	436	458K	13B
1398/10/22	28,303	28,303	28,303	28,303	3.00	62	148K	4B
1398/10/21	27,479	27,479	27,479	27,479	2.00	49	152K	4B
1398/10/17	26,941	26,941	26,941	26,941	(3.0)	14	21K	564M
1398/10/15	27,774	27,774	27,774	27,774	(3.0)	34	161K	4B
1398/10/14	28,632	28,632	28,632	28,632	(3.0)	41	277K	8B
1398/10/11	29,515	29,500	29,518	29,517	2.99	189	585K	17B
1398/10/10	29,000	27,326	29,016	28,659	1.73	545	1M	32B
1398/10/09	28,202	27,381	28,202	28,171	2.89	567	930K	26B
1398/10/08	27,381	27,381	27,381	27,381	3.00	36	91K	2B
1398/10/07	26,586	26,080	26,586	26,584	4.99	178	700K	19B
1398/10/04	25,320	25,320	25,320	25,320	3.00	14	29K	724M
1398/10/03	24,583	24,583	24,583	24,583	3.00	10	7K	174M
1398/10/02	23,867	23,867	23,867	23,867	3.00	14	25K	586M
1398/10/01	23,172	23,172	23,172	23,172	5.00	17	12K	279M
1398/09/30	22,069	22,069	22,069	22,069	3.00	16	38K	835M
1398/09/27	21,427	21,427	21,427	21,427	3.00	75	447K	10B
1398/09/26	20,803	20,803	20,803	20,803	3.00	44	111K	2B
1398/09/25	20,198	20,197	20,198	20,198	5.00	152	259K	5B
1398/09/24	19,257	18,706	19,257	19,237	2.89	182	534K	10B
1398/09/23	18,697	18,697	18,697	18,697	3.00	16	26K	484M
1398/09/20	17,139	17,139	18,199	18,153	2.74	92	407K	7B
1398/09/19	17,797	17,000	17,987	17,669	1.17	165	343K	6B
1398/09/18	17,860	16,820	17,860	17,464	0.72	140	266K	5B
1398/09/17	17,341	17,200	17,341	17,340	2.99	148	210K	4B
1398/09/16	16,837	16,700	16,837	16,836	4.99	81	200K	3B
1398/09/13	16,049	15,703	16,049	16,036	2.91	83	205K	3B
1398/09/12	15,399	14,701	15,600	15,582	2.88	54	81K	1B
1398/09/11	14,965	14,660	15,224	15,146	2.47	132	281K	4B
1398/09/10	14,949	14,253	14,949	14,781	1.72	61	82K	1B
1398/09/09	14,725	13,870	14,725	14,531	1.64	105	110K	2B
1398/09/06	14,250	14,210	14,900	14,297	(2.38)	79	108K	2B
1398/09/05	15,063	14,612	15,100	14,646	(2.77)	83	290K	4B
1398/09/04	15,100	14,700	15,131	15,063	2.53	87	175K	3B
1398/09/03	14,692	14,011	14,692	14,691	2.99	81	134K	2B
1398/09/02	13,801	13,801	14,469	14,265	1.54	70	114K	2B
1398/08/29	14,468	13,800	14,468	14,048	(0.09)	37	53K	739M
1398/08/28	14,280	13,522	14,280	14,061	1.36	48	163K	2B
1398/08/27	13,830	13,830	14,499	13,873	(2.69)	41	157K	2B
1398/08/26	14,245	14,245	14,607	14,257	(2.91)	22	30K	430M
1398/08/25	14,612	14,608	15,399	14,685	(2.48)	27	37K	549M
1398/08/22	14,899	14,899	15,199	15,059	1.82	67	86K	1B
1398/08/21	14,789	14,501	14,822	14,790	2.77	94	313K	5B
1398/08/20	14,600	13,926	14,786	14,391	0.24	91	322K	5B
1398/08/19	15,000	14,200	15,000	14,356	(1.77)	67	149K	2B
1398/08/18	14,460	14,410	14,690	14,614	2.27	72	83K	1B
1398/08/14	14,450	13,875	14,450	14,289	(0.1)	71	111K	2B
1398/08/13	14,479	14,104	14,679	14,304	(0.83)	52	72K	1B
1398/08/12	14,700	14,090	14,777	14,423	0.47	81	160K	2B
1398/08/11	14,680	14,000	14,680	14,356	0.63	96	232K	3B
1398/08/08	14,000	14,000	14,647	14,266	0.31	78	168K	2B
1398/08/06	14,872	14,006	14,872	14,222	(1.5)	94	221K	3B
1398/08/04	14,292	14,292	15,791	14,439	(4.02)	79	294K	4B
1398/08/01	15,044	15,044	15,044	15,044	(3.0)	10	6K	95M
1398/07/23	15,509	15,509	15,509	15,509	(3.0)	6	4K	62M
1398/07/22	15,988	15,987	15,988	15,988	(2.99)	17	20K	325M
1398/07/21	16,481	16,481	16,481	16,481	(3.0)	25	71K	1B
1398/07/20	17,400	16,430	17,440	16,990	0.34	62	149K	3B
1398/07/17	16,708	16,708	17,599	16,933	(1.69)	132	362K	6B
1398/07/16	17,988	16,991	17,988	17,224	(1.67)	187	390K	7B
1398/07/15	17,516	17,516	17,516	17,516	3.00	46	261K	5B
1398/07/14	17,006	17,006	17,006	17,006	3.00	74	272K	5B
1398/07/13	16,511	16,511	16,511	16,511	2.99	8	3K	50M
1398/07/10	16,046	15,153	16,073	16,031	2.73	129	253K	4B
1398/07/09	15,704	14,790	15,704	15,605	2.35	177	865K	13B
1398/07/07	15,247	15,247	15,247	15,247	3.00	16	61K	926M
1398/07/06	14,803	14,803	14,803	14,803	3.00	14	25K	375M
1398/07/03	14,372	14,372	14,372	14,372	3.00	37	146K	2B
1398/07/02	13,980	13,573	13,980	13,954	4.70	86	473K	7B
1398/07/01	12,805	12,805	13,573	13,328	4.11	19	31K	411M
1398/06/31	12,803	12,222	12,805	12,802	5.18	90	266K	3B
1398/06/30	12,061	12,061	12,777	12,171	0.60	46	108K	1B
1398/06/27	12,062	12,061	12,589	12,099	(5.02)	61	261K	3B
1398/06/26	12,805	12,222	12,805	12,738	2.45	140	555K	7B
1398/06/25	12,433	12,433	12,433	12,433	5.99	13	80K	991M
1398/06/13	11,730	11,730	11,730	11,730	2.99	19	28K	325M
1398/06/11	11,382	11,382	11,420	11,389	(2.9)	106	579K	7B
1398/06/09	11,728	11,728	11,740	11,729	0.01	100	564K	7B
1398/06/06	11,500	11,500	12,500	11,728	(11.72)	180	807K	9B
1398/06/04	13,250	13,250	13,501	13,285	7.65	100	329K	4B
1398/06/02	12,000	12,000	12,800	12,341	1.32	102	391K	5B
1398/05/30	12,200	12,101	12,200	12,180	3.93	93	158K	2B
1398/05/28	11,702	11,702	12,190	11,719	(9.23)	245	699K	8B
1398/05/26	12,999	12,400	12,999	12,910	10.15	128	315K	4B
1398/05/23	11,700	11,700	12,000	11,720	8.71	140	509K	6B
1398/05/19	10,780	10,780	10,788	10,781	7.55	149	493K	5B
1398/05/16	9,800	9,800	10,499	10,024	6.96	159	561K	6B
1398/05/14	9,201	9,201	9,800	9,372	(2.28)	146	717K	7B
1398/05/12	9,700	9,499	9,700	9,591	(1.72)	37	153K	1B
1398/05/09	9,800	9,701	9,800	9,759	1.91	16	50K	490M
1398/05/07	9,801	9,500	9,801	9,576	(0.47)	29	87K	829M
1398/05/05	9,600	9,600	9,800	9,621	(4.7)	147	701K	7B
1398/05/02	10,630	9,850	10,630	10,095	(3.27)	37	81K	820M
1398/04/31	10,900	10,173	10,900	10,436	3.83	110	464K	5B
1398/04/29	10,002	10,002	10,200	10,051	2.56	143	466K	5B
1398/04/26	9,800	9,800	9,800	9,800	(2.0)	148	869K	9B
1398/04/24	10,000	10,000	10,000	10,000	1.00	32	177K	2B
1398/04/12	9,940	9,500	9,940	9,901	17.49	224	713K	7B
1398/04/10	8,000	8,000	8,700	8,427	9.44	122	514K	4B
1398/04/05	7,616	7,616	7,899	7,700	4.05	98	273K	2B
1398/04/03	7,400	7,400	7,400	7,400	(1.36)	170	655K	5B
1398/04/01	7,600	7,500	7,600	7,502	(0.96)	23	118K	884M
1398/03/29	7,740	7,310	7,740	7,575	(0.34)	29	81K	610M
1398/03/27	7,800	7,321	7,800	7,601	(2.65)	41	128K	974M
1398/03/25	7,800	7,800	7,850	7,808	6.26	109	405K	3B
1398/03/22	7,310	7,310	7,690	7,348	(5.79)	46	280K	2B
1398/03/20	7,800	7,800	7,800	7,800	2.65	114	409K	3B
1398/03/18	7,995	7,500	7,995	7,599	(4.81)	32	106K	809M
1398/03/13	8,080	7,800	8,080	7,983	1.64	27	69K	547M
1398/03/11	7,853	7,853	7,861	7,854	0.01	62	138K	1B
1398/03/08	7,885	7,700	7,885	7,853	(0.41)	58	128K	1B
1398/03/04	7,900	7,800	7,900	7,885	(0.44)	25	70K	551M
1398/03/01	7,920	7,920	7,920	7,920	(1.41)	89	440K	3B
1398/02/30	8,300	8,000	8,300	8,033	(1.68)	20	67K	542M
1398/02/28	8,160	8,160	8,300	8,170	0.57	44	169K	1B
1398/02/25	8,111	8,111	8,156	8,124	5.47	86	251K	2B
1398/02/23	7,630	7,630	8,061	7,703	(3.71)	25	106K	814M
1398/02/21	8,000	8,000	8,000	8,000	(0.09)	73	374K	3B
1398/02/18	8,000	8,000	8,699	8,007	(9.77)	86	394K	3B
1398/02/16	8,997	8,240	8,997	8,874	(1.77)	27	251K	2B
1398/02/14	9,000	9,000	9,400	9,034	6.38	100	476K	4B
1398/02/11	8,470	8,470	9,000	8,492	5.11	167	694K	6B
1398/02/09	8,000	8,000	8,250	8,079	1.47	83	324K	3B
1398/02/07	8,000	7,800	8,000	7,962	(0.48)	53	167K	1B
1398/02/04	8,000	8,000	8,002	8,000	(4.66)	100	196K	2B
1398/02/02	8,600	8,020	8,600	8,391	5.22	87	347K	3B
1398/01/31	7,800	7,800	8,201	7,975	2.45	57	229K	2B
1398/01/28	7,800	7,750	7,800	7,784	3.69	31	53K	416M
1398/01/26	7,500	7,500	7,700	7,507	0.90	102	492K	4B
1398/01/24	7,443	7,350	7,443	7,440	4.77	105	285K	2B
1398/01/21	7,100	7,100	7,141	7,101	(2.85)	87	310K	2B
1398/01/19	7,444	7,200	7,444	7,309	(1.76)	47	93K	683M
1398/01/17	7,440	7,440	7,440	7,440	8.76	11	12K	91M
1398/01/10	6,800	6,800	7,300	6,841	0.77	39	152K	1B
1398/01/07	6,800	6,522	6,800	6,789	5.16	37	26K	177M
1398/01/05	6,229	6,229	6,695	6,456	3.64	26	31K	199M
1397/12/27	6,195	6,195	6,500	6,229	0.60	96	270K	2B
1397/12/25	6,300	6,110	6,300	6,192	(2.03)	43	129K	802M
1397/12/22	6,320	6,320	6,320	6,320	(0.47)	95	172K	1B
1397/12/20	6,350	6,350	6,350	6,350	0.67	13	74K	469M
1397/12/18	6,113	6,113	6,500	6,308	3.19	59	138K	869M
1397/12/15	6,087	6,087	6,250	6,113	0.43	26	70K	426M
1397/12/13	5,500	5,500	6,500	6,087	(3.73)	52	117K	715M
1397/12/11	6,510	6,149	6,510	6,323	(5.39)	62	110K	693M
1397/12/08	6,900	6,600	6,900	6,683	1.21	40	126K	842M
1397/12/06	6,599	6,599	7,000	6,603	1.43	121	463K	3B
1397/12/04	6,510	6,510	6,510	6,510	0.17	21	130K	849M
1397/12/01	6,499	6,499	6,499	6,499	0.0	35	69K	446M
1397/11/29	6,500	6,480	6,500	6,499	(0.08)	83	233K	2B
1397/11/27	6,500	6,500	6,656	6,504	(5.48)	165	444K	3B
1397/11/24	6,999	6,600	6,999	6,881	(6.89)	51	111K	763M
1397/11/17	7,390	7,390	7,390	7,390	(2.81)	8	12K	87M
1397/11/15	7,644	7,500	7,644	7,604	(0.52)	9	4K	30M
1397/11/13	7,800	7,120	7,800	7,644	7.65	51	46K	354M
1397/11/10	7,101	7,101	7,101	7,101	(8.52)	7	20K	142M
1397/11/06	7,650	7,650	7,995	7,762	(0.19)	166	394K	3B
1397/11/03	7,950	7,710	7,950	7,777	5.15	232	397K	3B
1397/11/02	6,932	6,932	7,880	7,396	(3.97)	365	1M	8B
1397/11/01	7,702	7,702	7,702	7,702	(9.99)	110	239K	2B
1397/10/30	8,820	8,445	8,820	8,557	(5.72)	247	447K	4B
1397/10/29	9,013	8,888	9,398	9,076	(5.18)	217	418K	4B
1397/10/26	10,480	9,111	10,480	9,572	(2.5)	357	766K	7B
1397/10/25	9,149	9,004	10,100	9,817	6.04	660	2M	16B
1397/10/24	9,600	9,000	9,600	9,258	5.58	583	2M	14B
1397/10/23	8,211	7,952	9,116	8,769	5.80	427	1M	12B
1397/10/22	7,899	7,899	8,500	8,288	5.84	274	478K	4B
1397/10/19	7,800	7,720	7,899	7,831	(0.7)	113	291K	2B
1397/10/18	7,850	7,702	8,068	7,886	3.63	188	312K	2B
1397/10/17	7,760	7,510	7,770	7,610	(1.95)	145	253K	2B
1397/10/16	7,742	7,660	7,898	7,761	1.03	158	257K	2B
1397/10/15	7,643	7,643	7,999	7,682	(2.04)	70	136K	1B
1397/10/12	8,080	7,790	8,080	7,842	(0.6)	95	131K	1B
1397/10/11	7,720	7,720	8,000	7,889	0.66	83	146K	1B
1397/10/10	7,800	7,712	8,091	7,837	(0.47)	61	256K	2B
1397/10/09	8,066	7,770	8,066	7,874	0.88	116	328K	3B
1397/10/08	7,610	7,564	8,111	7,805	3.68	164	370K	3B
1397/10/05	7,586	7,499	7,634	7,528	(0.76)	83	241K	2B
1397/10/04	7,622	7,500	7,788	7,586	(2.92)	106	457K	3B
1397/10/03	8,142	7,701	8,142	7,814	(0.76)	35	35K	274M
1397/10/02	7,900	7,740	8,000	7,874	1.20	71	112K	880M
1397/10/01	7,960	7,700	7,970	7,781	1.75	42	85K	659M
1397/09/28	7,870	7,500	7,870	7,647	(2.16)	97	200K	2B
1397/09/27	8,198	7,500	8,199	7,816	(1.73)	109	270K	2B
1397/09/26	8,020	7,800	8,289	7,954	(1.92)	114	184K	1B
1397/09/25	8,211	8,015	8,211	8,110	(3.42)	86	174K	1B
1397/09/24	8,200	8,200	8,650	8,397	0.84	67	112K	941M
1397/09/21	8,200	8,200	8,797	8,327	(1.06)	95	212K	2B
1397/09/19	8,100	8,100	8,798	8,416	2.96	67	152K	1B
1397/09/18	8,200	8,100	8,390	8,174	(1.64)	71	210K	2B
1397/09/17	8,580	8,190	8,600	8,310	(4.16)	159	358K	3B
1397/09/14	8,640	8,502	8,870	8,671	(1.39)	77	138K	1B
1397/09/13	8,820	8,503	9,020	8,793	0.51	116	147K	1B
1397/09/12	8,652	8,590	9,001	8,748	5.55	125	360K	3B
1397/09/11	8,100	7,801	8,649	8,288	4.81	99	118K	981M
1397/09/10	8,501	7,828	8,501	7,908	(9.07)	184	272K	2B
1397/09/07	9,298	8,523	9,298	8,697	(1.15)	95	129K	1B
1397/09/06	9,000	8,704	9,000	8,798	0.08	73	130K	1B
1397/09/05	9,000	8,502	9,100	8,791	(1.0)	139	224K	2B
1397/09/03	8,532	8,532	9,050	8,880	(1.06)	122	287K	3B
1397/08/30	9,227	8,821	9,489	8,975	(1.67)	165	283K	3B
1397/08/29	9,399	9,011	9,594	9,127	(1.96)	135	217K	2B
1397/08/28	9,356	9,090	9,600	9,309	0.18	293	613K	6B
1397/08/27	9,700	9,030	9,700	9,292	(0.34)	615	1M	12B
1397/08/26	9,680	9,101	9,680	9,324	5.32	406	1M	11B
1397/08/23	8,056	7,800	9,026	8,853	7.88	232	909K	8B
1397/08/22	8,398	8,020	8,399	8,206	1.43	46	155K	1B
1397/08/21	8,347	7,940	8,347	8,090	1.11	107	291K	2B
1397/08/20	8,100	7,811	8,200	8,001	(0.67)	115	521K	4B
1397/08/19	8,180	8,000	8,200	8,055	(0.79)	78	486K	4B
1397/08/15	8,212	7,963	8,379	8,119	(0.29)	91	510K	4B
1397/08/14	7,311	7,311	8,270	8,143	2.96	83	100K	815M
1397/08/13	8,000	7,622	8,170	7,909	(1.9)	53	113K	891M
1397/08/12	8,496	7,811	8,496	8,062	(1.97)	79	335K	3B
1397/08/09	8,200	8,200	8,670	8,224	(1.93)	63	139K	1B
1397/08/07	8,001	8,001	8,575	8,386	6.08	131	508K	4B
1397/08/06	8,145	7,620	8,185	7,905	1.39	169	673K	5B
1397/08/05	7,250	7,250	8,200	7,797	2.99	61	231K	2B
1397/08/02	7,750	7,300	7,755	7,571	(2.02)	125	324K	2B
1397/08/01	8,850	7,597	8,850	7,727	(8.46)	148	373K	3B
1397/07/30	9,300	8,350	9,300	8,441	(9.01)	149	421K	4B
1397/07/29	9,998	8,800	9,998	9,277	0.53	166	427K	4B
1397/07/28	8,801	8,801	9,255	9,228	9.67	229	828K	8B
1397/07/25	8,998	8,239	8,998	8,414	(8.08)	188	681K	6B
1397/07/24	9,200	8,580	9,213	9,154	9.29	265	903K	8B
1397/07/23	8,380	8,347	8,382	8,376	9.92	45	144K	1B
1397/07/22	7,360	7,360	8,000	7,620	(6.79)	152	394K	3B
1397/07/21	9,245	8,147	9,245	8,175	(9.69)	101	335K	3B
1397/07/18	10,200	8,986	10,200	9,052	(9.33)	310	1M	9B
1397/07/17	8,990	8,990	10,117	9,984	8.55	236	669K	7B
1397/07/16	9,195	9,195	9,520	9,198	(9.96)	70	222K	2B
1397/07/15	10,158	10,158	10,775	10,216	(9.48)	130	497K	5B
1397/07/14	12,790	10,468	12,790	11,286	(2.97)	348	1M	14B
1397/07/11	11,631	11,631	11,631	11,631	(10.0)	186	997K	12B
1397/07/10	13,800	12,771	13,800	12,923	(8.93)	63	186K	2B
1397/07/09	14,700	13,700	16,073	14,190	(2.89)	184	843K	12B
1397/07/08	14,612	14,612	14,612	14,612	10.00	13	35K	510M
1397/07/07	13,284	13,280	13,284	13,284	9.99	98	439K	6B
1397/07/04	11,499	11,320	12,270	12,077	8.27	180	529K	6B
1397/07/03	10,990	10,600	11,496	11,155	5.69	287	650K	7B
1397/07/02	10,450	10,305	10,750	10,554	1.79	274	697K	7B
1397/07/01	10,750	10,291	10,750	10,368	(3.63)	348	1M	12B
1397/06/31	11,111	10,501	11,400	10,758	1.80	325	954K	10B
1397/06/27	11,400	10,300	11,400	10,568	(5.87)	382	948K	10B
1397/06/26	12,049	10,600	12,050	11,227	1.54	442	1M	15B
1397/06/25	9,563	9,563	11,446	11,057	6.26	732	3M	32B
1397/06/24	10,870	9,800	10,870	10,406	5.29	662	4M	40B
1397/06/21	9,350	9,350	9,901	9,883	9.80	371	2M	17B
1397/06/20	9,350	8,611	9,449	9,001	(3.88)	658	2M	17B
1397/06/19	9,889	9,091	9,889	9,364	(5.4)	662	2M	15B
1397/06/18	9,780	9,251	10,112	9,899	7.68	450	2M	15B
1397/06/17	9,380	8,700	9,507	9,193	6.35	463	2M	17B
1397/06/14	8,251	8,251	9,247	8,644	(0.07)	472	4M	31B
1397/06/13	8,800	8,125	8,800	8,650	7.52	439	2M	13B
1397/06/12	8,000	7,883	8,749	8,045	(8.14)	531	2M	16B
1397/06/11	9,388	8,640	9,388	8,758	(8.77)	224	679K	6B
1397/06/10	9,600	9,600	9,600	9,600	1.93	42	231K	2B
1397/06/05	9,418	9,418	9,418	9,418	10.00	61	441K	4B
1397/06/04	7,826	7,826	8,608	8,562	20.34	483	3M	26B
1397/06/03	7,115	7,115	7,115	7,115	9.99	5	16K	113M
1397/05/30	6,469	6,469	6,469	6,469	10.00	17	37K	240M
1397/05/29	5,475	5,475	5,920	5,881	9.27	205	1M	9B
1397/05/28	5,498	5,300	5,685	5,382	2.09	64	191K	1B
1397/05/27	5,141	5,005	5,505	5,272	5.33	138	463K	2B
1397/05/24	5,000	4,991	5,138	5,005	(0.75)	83	244K	1B
1397/05/23	5,130	5,000	5,286	5,043	(1.6)	35	81K	407M
1397/05/22	5,173	5,100	5,173	5,125	1.08	73	167K	856M
1397/05/21	5,283	5,006	5,283	5,070	1.54	32	67K	342M
1397/05/20	4,814	4,800	5,196	4,993	(0.32)	88	291K	1B
1397/05/17	5,400	4,904	5,400	5,009	(0.32)	49	173K	864M
1397/05/16	5,020	4,977	5,589	5,025	(9.12)	248	1M	7B
1397/05/15	5,911	5,403	6,139	5,529	(7.9)	181	615K	3B
1397/05/14	5,920	5,750	6,274	6,003	5.19	135	475K	3B
1397/05/13	5,890	5,630	5,998	5,707	(0.23)	50	158K	901M
1397/05/10	5,720	5,720	5,720	5,720	(0.05)	16	83K	475M
1397/04/06	6,130	5,500	6,138	5,723	(4.92)	108	207K	1B
1397/04/05	6,091	5,703	6,292	6,019	(3.8)	29	45K	271M
1397/04/04	6,345	6,104	6,490	6,257	(0.41)	91	473K	3B
1397/04/03	6,084	6,084	6,390	6,283	3.20	60	152K	955M
1397/04/02	6,200	6,022	6,267	6,088	(1.95)	80	153K	930M
1397/03/30	6,160	6,157	6,395	6,209	0.15	59	194K	1B
1397/03/29	6,300	6,070	6,494	6,200	(4.73)	113	357K	2B
1397/03/28	6,503	6,322	6,800	6,508	(4.95)	159	603K	4B
1397/03/27	6,700	6,699	7,130	6,847	0.75	155	555K	4B
1397/03/23	6,999	6,400	7,250	6,796	1.09	255	856K	6B
1397/03/22	7,095	6,301	7,095	6,723	0.58	135	498K	3B
1397/03/21	6,211	6,211	6,734	6,684	9.18	286	1M	9B
1397/03/20	5,888	5,700	6,157	6,122	9.36	224	1M	7B
1397/03/19	5,300	5,300	5,711	5,598	7.82	143	451K	3B
1397/03/13	5,250	5,173	5,320	5,192	(0.33)	46	108K	559M
1397/03/12	5,363	5,155	5,457	5,209	(4.42)	69	134K	700M
1397/03/09	5,749	5,415	5,750	5,450	(2.56)	80	116K	630M
1397/03/08	5,699	5,455	5,699	5,593	2.40	33	64K	360M
1397/03/07	5,700	5,351	5,830	5,462	(6.68)	69	237K	1B
1397/03/06	5,990	5,573	5,990	5,853	4.61	45	152K	892M
1397/03/05	5,165	5,161	5,772	5,595	6.61	207	574K	3B
1397/03/02	5,368	5,200	5,410	5,248	(3.97)	76	158K	829M
1397/03/01	5,400	5,400	5,600	5,465	(0.56)	40	34K	184M
1397/02/31	5,737	5,450	5,737	5,496	(0.05)	68	74K	409M
1397/02/30	5,353	5,232	5,575	5,499	4.98	144	232K	1B
1397/02/29	5,397	5,121	5,359	5,238	0.31	44	48K	250M
1397/02/26	5,370	5,100	5,535	5,222	(3.67)	63	100K	521M
1397/02/25	5,500	5,310	5,800	5,421	(4.78)	108	427K	2B
1397/02/24	5,530	5,480	6,029	5,693	3.87	448	4M	24B
1397/02/23	5,530	5,200	5,665	5,481	(0.15)	37	36K	197M
1397/02/22	5,333	5,333	5,598	5,489	5.52	38	77K	423M
1397/02/19	5,001	5,001	5,330	5,202	0.99	41	113K	589M
1397/02/18	4,980	4,980	5,196	5,151	5.36	42	77K	398M
1397/02/17	4,850	4,850	4,920	4,889	4.02	18	25K	120M
1397/02/16	4,970	4,602	4,970	4,700	(4.78)	19	21K	101M
1397/02/15	4,920	4,850	4,950	4,936	2.58	17	22K	108M
1397/02/11	4,985	4,700	4,989	4,812	3.48	14	17K	81M
1397/02/10	4,994	4,505	4,996	4,650	(0.66)	32	92K	429M
1397/02/09	4,850	4,425	5,000	4,681	(4.72)	19	23K	109M
1397/02/08	4,901	4,900	5,179	4,913	(0.65)	19	28K	138M
1397/02/05	5,190	4,850	5,190	4,945	(2.79)	36	63K	312M
1397/02/04	5,190	5,000	5,190	5,087	0.51	30	60K	305M
1397/02/03	5,190	4,905	5,190	5,061	1.30	27	96K	484M
1397/02/02	5,020	4,751	5,158	4,996	(3.23)	20	41K	206M
1397/02/01	5,031	5,030	5,200	5,163	4.77	13	50K	257M
1397/01/29	4,750	4,750	5,222	4,928	(1.62)	24	33K	160M
1397/01/28	5,260	4,902	5,260	5,009	(2.0)	8	6K	28M
1397/01/27	4,656	4,656	5,284	5,111	(1.18)	10	6K	33M
1397/01/26	4,850	4,850	5,198	5,172	0.68	3	4K	21M
1397/01/22	5,300	4,999	5,555	5,137	(1.5)	35	44K	225M
1397/01/21	5,280	5,200	5,280	5,215	0.27	43	120K	627M
1397/01/20	5,151	5,151	5,320	5,201	(2.16)	37	146K	758M
1397/01/19	5,630	5,191	5,632	5,316	(3.26)	17	47K	249M
1397/01/18	5,500	5,400	5,670	5,495	(3.56)	17	28K	151M
1397/01/15	5,698	5,698	5,698	5,698	(1.81)	1	10K	58M
1397/01/14	5,650	5,650	5,900	5,803	4.56	13	11K	64M
1397/01/08	5,537	5,537	5,650	5,550	3.14	10	22K	124M
1397/01/07	5,560	5,303	5,720	5,381	(1.73)	29	35K	187M
1397/01/06	5,700	5,300	5,750	5,476	(4.63)	9	23K	124M
1397/01/05	5,760	5,705	5,760	5,742	0.65	2	2K	9M
1396/12/28	5,600	5,526	5,980	5,705	2.20	17	16K	93M
1396/12/27	5,440	5,440	5,679	5,582	5.84	9	8K	45M
1396/12/26	5,300	5,240	5,300	5,274	(0.55)	16	37K	196M
1396/12/23	5,301	5,251	5,600	5,303	(3.9)	100	246K	1B
1396/12/22	6,329	5,301	6,329	5,518	(4.96)	69	209K	1B
1396/12/21	5,313	5,313	5,951	5,806	7.32	78	187K	1B
1396/12/20	5,401	5,304	5,558	5,410	0.24	12	12K	63M
1396/12/19	5,300	5,299	5,608	5,397	0.09	14	18K	97M
1396/12/16	5,450	5,300	5,541	5,392	(2.69)	20	83K	449M
1396/12/15	5,605	5,400	6,050	5,541	(5.65)	32	51K	283M
1396/12/14	6,166	5,600	6,167	5,873	4.74	32	98K	577M
1396/12/13	5,800	5,400	6,268	5,607	(3.96)	17	49K	274M
1396/12/12	6,199	5,730	6,199	5,838	(6.31)	26	30K	177M
1396/12/09	6,230	6,132	6,486	6,231	(3.47)	19	26K	160M
1396/12/08	6,626	6,220	6,626	6,455	2.09	39	75K	484M
1396/12/07	6,717	6,222	6,717	6,323	(1.76)	13	10K	62M
1396/12/06	5,920	5,920	6,670	6,436	3.54	21	76K	489M
1396/12/05	6,500	6,120	6,800	6,216	(5.04)	36	48K	297M
1396/12/02	6,777	6,331	6,797	6,546	(3.58)	22	20K	128M
1396/11/30	6,699	6,603	6,980	6,789	0.38	34	126K	856M
1396/11/29	6,995	6,501	6,998	6,763	2.31	57	122K	823M
1396/11/28	6,320	6,320	7,009	6,610	(5.42)	30	123K	814M
1396/11/25	7,250	6,850	7,250	6,989	(2.05)	34	80K	561M
1396/11/24	6,980	6,812	7,388	7,135	5.92	56	374K	3B
1396/11/23	6,720	6,200	6,744	6,736	9.87	84	293K	2B
1396/11/21	6,850	6,060	6,850	6,131	(8.63)	52	147K	902M
1396/11/18	7,000	6,600	7,180	6,710	(2.96)	63	294K	2B
1396/11/17	7,190	6,701	7,499	6,915	(3.52)	103	319K	2B
1396/11/16	7,000	6,671	7,306	7,167	7.90	143	350K	3B
1396/11/15	6,400	6,400	6,741	6,642	5.55	90	489K	3B
1396/11/14	5,999	5,731	6,386	6,293	8.39	121	505K	3B
1396/11/11	5,689	5,689	5,891	5,806	2.89	49	183K	1B
1396/11/10	5,026	5,026	5,800	5,643	6.19	51	338K	2B
1396/11/09	5,450	5,300	5,645	5,314	(2.17)	57	148K	788M
1396/11/08	5,940	5,400	5,940	5,432	(4.23)	18	18K	98M
1396/11/07	5,700	5,401	5,800	5,672	2.74	33	44K	252M
1396/11/04	5,700	5,113	5,799	5,521	1.10	53	169K	931M
1396/11/03	5,220	5,220	5,700	5,461	5.08	21	116K	632M
1396/10/30	5,197	5,197	5,197	5,197	0.0	1	10K	50M
1396/10/27	4,710	4,710	5,198	5,197	0.56	4	17K	91M
1396/10/25	5,204	5,000	5,204	5,168	(0.69)	30	129K	666M
1396/10/20	5,290	5,090	5,290	5,204	(1.63)	9	22K	113M
1396/10/18	5,290	5,290	5,290	5,290	(0.11)	5	1K	8M
1396/10/16	5,297	5,296	5,297	5,296	(0.02)	17	47K	249M
1396/10/13	5,300	5,168	5,300	5,297	3.86	16	26K	137M
1396/10/11	5,100	5,100	5,100	5,100	1.94	3	29K	149M
1396/10/09	5,003	5,003	5,021	5,003	(3.75)	17	47K	233M
1396/10/06	5,202	5,190	5,202	5,198	(0.08)	20	41K	214M
1396/10/04	5,201	5,201	5,210	5,202	(6.27)	22	55K	284M
1396/10/02	5,550	5,550	5,550	5,550	9.55	42	102K	568M
1396/09/29	5,000	5,000	5,399	5,066	(6.32)	28	28K	144M
1396/09/27	5,450	5,000	5,450	5,408	23.30	15	52K	279M
1396/09/25	4,350	4,350	4,600	4,386	(12.44)	30	363K	2B
1396/09/22	5,009	5,000	5,009	5,009	0.0	36	132K	663M
1396/09/20	5,180	4,911	5,180	5,009	(0.04)	12	74K	372M
1396/09/18	5,007	5,007	5,012	5,011	0.08	6	29K	144M
1396/09/13	6,195	5,000	6,195	5,007	(12.16)	24	203K	1B
1396/09/11	5,700	5,700	5,700	5,700	(7.14)	3	4K	26M
1396/09/08	6,200	6,100	6,200	6,138	5.92	6	15K	90M
1396/09/04	5,795	5,795	5,795	5,795	8.10	87	234K	1B
1396/09/01	5,495	5,350	5,495	5,361	(2.44)	6	13K	68M
1396/08/29	5,490	5,490	5,500	5,495	0.09	41	89K	490M
1396/08/27	5,490	5,490	5,490	5,490	(0.18)	2	2K	11M
1396/08/24	5,500	5,500	5,500	5,500	9.69	41	109K	597M
1396/08/22	5,560	5,000	5,560	5,014	(7.15)	9	50K	252M
1396/08/20	5,400	5,400	5,400	5,400	(4.88)	1	10K	54M
1396/08/17	5,795	5,500	5,795	5,677	0.55	22	158K	895M
1396/08/15	5,648	5,639	5,648	5,646	(0.04)	27	97K	546M
1396/08/13	5,650	5,600	5,650	5,648	3.24	23	30K	168M
1396/08/10	5,470	5,470	5,500	5,471	9.55	60	438K	2B
1396/08/08	4,752	4,752	5,110	4,994	5.56	15	63K	317M
1396/08/06	4,550	4,550	5,100	4,731	(14.59)	12	45K	214M
1396/08/03	5,900	5,450	5,900	5,539	(3.4)	8	111K	615M
1396/08/01	6,250	5,499	6,250	5,734	(4.43)	3	16K	92M
1396/07/29	6,000	6,000	6,000	6,000	(6.47)	9	42K	252M
1396/07/26	6,468	5,945	6,468	6,415	8.73	6	15K	94M
1396/07/24	5,900	5,900	5,900	5,900	10.01	43	193K	1B
1396/07/17	5,339	5,031	5,549	5,363	(0.85)	75	121K	650M
1396/07/16	5,686	5,010	6,000	5,409	(2.68)	115	512K	3B
1396/07/15	5,525	5,525	5,953	5,558	(9.45)	171	729K	4B
1396/07/12	6,340	6,062	6,340	6,138	(3.46)	50	115K	703M
1396/07/11	6,500	6,000	6,549	6,358	(1.59)	47	323K	2B
1396/07/10	6,303	6,300	6,985	6,461	(5.33)	60	168K	1B
1396/07/05	6,311	6,311	6,964	6,825	(0.34)	52	119K	810M
1396/07/04	6,890	6,569	6,978	6,848	2.19	47	144K	988M
1396/07/03	6,100	6,050	6,812	6,701	8.20	101	352K	2B
1396/07/02	6,349	5,795	6,499	6,193	2.04	106	282K	2B
1396/07/01	6,575	6,000	6,576	6,069	(4.49)	54	198K	1B
1396/06/29	6,600	6,211	6,830	6,354	(3.68)	126	439K	3B
1396/06/28	6,950	6,482	6,950	6,597	(4.46)	102	205K	1B
1396/06/27	6,700	6,614	6,999	6,905	6.51	131	601K	4B
1396/06/26	6,641	6,360	6,888	6,483	(4.34)	125	280K	2B
1396/06/25	6,580	6,502	7,091	6,777	(3.02)	68	134K	908M
1396/06/22	7,360	6,453	7,360	6,988	0.20	88	242K	2B
1396/06/21	7,090	6,594	7,100	6,974	0.23	30	32K	221M
1396/06/20	6,500	6,500	7,109	6,958	0.33	128	280K	2B
1396/06/19	6,818	6,817	7,590	6,935	(8.44)	155	474K	3B
1396/06/15	7,700	7,352	8,189	7,574	(7.27)	212	428K	3B
1396/06/14	8,300	7,850	8,587	8,168	(0.66)	231	481K	4B
1396/06/13	8,000	7,800	8,549	8,222	3.23	149	420K	3B
1396/06/12	8,700	7,520	8,870	7,965	(3.61)	513	2M	13B
1396/06/11	8,001	7,550	9,060	8,263	0.27	572	1M	11B
1396/06/08	8,454	7,226	8,454	8,241	7.22	567	3M	24B
1396/06/07	7,650	7,300	7,744	7,686	9.18	318	4M	29B
1396/06/06	7,040	7,040	7,040	7,040	10.00	78	1M	10B
1396/06/05	6,400	6,400	6,400	6,400	9.98	18	256K	2B
1396/06/04	5,888	5,661	6,325	5,819	1.20	540	4M	23B
1396/06/01	5,800	5,600	5,948	5,750	(1.32)	96	383K	2B
1396/05/31	6,198	5,700	6,200	5,827	6.90	338	2M	12B
1396/04/12	5,000	4,922	5,498	5,451	9.04	93	1M	5B
1396/04/11	5,250	4,863	5,250	4,999	(0.71)	19	28K	141M
1396/04/10	5,600	4,821	5,600	5,035	(5.84)	75	151K	759M
1396/04/07	5,729	5,200	5,729	5,347	2.51	27	44K	233M
1396/04/04	5,765	5,011	5,765	5,216	(3.91)	57	138K	722M
1396/04/03	5,639	5,200	5,639	5,428	5.87	27	12K	67M
1396/03/29	5,200	4,760	5,413	5,127	4.19	159	550K	3B
1396/03/28	4,800	4,717	5,300	4,921	(6.11)	226	1M	5B
1396/03/27	5,647	5,232	5,647	5,241	(9.84)	73	277K	1B
1396/03/24	6,299	5,690	6,299	5,813	(8.05)	196	596K	3B
1396/03/23	6,500	5,990	6,650	6,322	4.44	298	1M	7B
1396/03/22	6,050	5,700	6,139	6,053	8.46	238	2M	9B
1396/03/21	5,425	5,425	5,970	5,581	2.82	360	3M	15B
1396/03/20	5,428	5,428	5,428	5,428	0.0	5	18K	96M
1396/03/17	5,428	5,428	5,428	5,428	0.0	1	1K	5M
1396/03/16	5,428	5,428	5,428	5,428	0.0	21	127K	691M
1396/03/13	5,500	4,951	5,510	5,428	(1.33)	13	37K	201M
1396/03/08	5,500	5,500	5,510	5,501	(6.65)	3	21K	116M
1396/03/07	6,200	5,400	6,566	5,893	(1.29)	36	228K	1B
1396/03/02	5,949	5,949	5,999	5,970	5.01	6	11K	65M
1396/02/31	5,685	5,684	5,686	5,685	9.96	6	16K	90M
1396/02/25	5,170	5,170	5,170	5,170	0.0	2	2K	8M
1396/02/23	5,170	5,170	5,170	5,170	10.00	5	6K	29M
1396/02/19	4,700	4,700	4,700	4,700	(1.3)	1	2K	8M
1396/02/17	4,669	4,510	5,000	4,762	1.99	6	35K	168M
1396/02/16	4,670	4,660	4,670	4,669	(6.81)	2	10K	48M
1396/02/13	5,600	5,000	5,600	5,010	(9.65)	7	51K	256M
1396/02/12	5,545	5,545	5,545	5,545	0.02	2	8K	44M
1396/02/11	5,544	5,543	5,544	5,544	10.00	10	17K	96M
1396/02/10	5,040	5,040	5,040	5,040	10.00	3	7K	33M
1396/02/09	4,510	4,510	5,400	4,582	(8.36)	3	5K	23M
1396/02/06	5,000	5,000	5,000	5,000	0.0	3	5K	25M
1396/02/04	5,000	5,000	5,000	5,000	(5.93)	1	10K	50M
1396/02/03	6,100	5,300	6,100	5,315	(4.6)	13	91K	483M
1396/01/29	5,571	5,571	5,571	5,571	0.0	1	15	84K
1396/01/28	6,400	5,350	6,400	5,571	(5.9)	13	53K	296M
1396/01/27	5,920	5,920	5,920	5,920	(0.05)	1	30K	178M
1396/01/26	5,750	5,600	6,021	5,923	8.20	27	84K	497M
1396/01/23	5,555	5,250	5,555	5,474	0.57	7	11K	59M
1396/01/21	5,779	5,400	5,779	5,443	2.10	4	2K	13M
1396/01/20	5,850	5,200	5,850	5,331	(3.27)	9	23K	120M
1396/01/15	5,400	5,400	5,525	5,511	9.72	27	39K	217M
1396/01/14	5,454	4,877	5,950	5,023	(7.29)	15	26K	133M
1396/01/09	5,418	5,418	5,418	5,418	9.99	6	27K	147M
1396/01/08	4,950	4,924	4,950	4,926	(9.96)	9	19K	93M
1396/01/07	6,060	5,454	6,060	5,471	(9.72)	19	26K	140M
1396/01/06	6,079	5,480	6,100	6,060	(0.31)	29	85K	517M
1396/01/05	6,080	6,079	6,080	6,079	4.72	3	5K	32M
1395/12/25	5,805	5,805	5,805	5,805	9.98	4	2K	12M
1395/12/23	5,274	5,274	5,300	5,278	(9.92)	9	38K	200M
1395/12/16	5,849	5,848	6,390	5,859	(4.81)	4	10K	61M
1395/12/14	5,990	5,980	6,191	6,155	4.38	4	30K	186M
1395/12/11	5,897	5,897	5,897	5,897	4.98	11	21K	122M
1395/12/10	5,617	5,617	5,617	5,617	4.99	6	11K	61M
1395/12/09	5,350	5,350	5,350	5,350	(2.62)	4	23K	124M
1395/12/08	5,490	5,320	5,700	5,494	(1.75)	4	8K	46M
1395/12/07	5,750	5,320	5,750	5,592	0.11	3	6K	32M
1395/12/04	5,564	5,564	5,600	5,586	(4.61)	12	57K	320M
1395/12/03	5,945	5,774	6,000	5,856	(3.64)	13	43K	250M
1395/12/02	6,000	5,945	6,260	6,077	(2.88)	5	6K	36M
1395/12/01	6,490	6,186	6,490	6,257	(3.9)	12	64K	401M
1395/11/30	6,515	6,494	6,515	6,511	4.93	23	193K	1B
1395/11/27	6,205	6,205	6,205	6,205	4.99	5	90K	558M
1395/11/26	5,910	5,910	5,910	5,910	4.99	18	200K	1B
1395/11/24	6,450	5,502	6,450	5,629	9.36	14	129K	727M
1395/11/18	5,650	5,650	5,650	5,147	1.32	4	3K	16M
1395/08/05	4,980	4,980	5,253	5,080	1.50	7	44K	221M
1395/08/04	5,005	5,005	5,005	5,005	4.99	11	32K	161M
1395/08/03	4,767	4,767	4,767	4,767	5.00	3	9K	44M
1395/08/02	4,540	4,540	4,540	4,540	5.00	6	38K	173M
1395/08/01	4,276	4,276	4,385	4,324	3.52	10	31K	136M
1395/07/28	4,177	4,177	4,177	4,177	4.98	3	4K	17M
1395/07/27	3,979	3,979	3,979	3,979	4.99	6	6K	24M
1395/07/25	3,790	3,790	3,790	3,790	4.99	2	2K	9M
1395/07/24	3,610	3,610	3,610	3,610	(5.0)	2	3K	9M
1395/07/19	3,800	3,800	3,800	3,800	(4.95)	4	5K	20M
1395/07/18	3,998	3,998	3,998	3,998	(4.99)	2	5K	20M
1395/07/17	4,016	4,016	4,300	4,208	(0.45)	5	28K	120M
1395/07/14	4,226	4,226	4,227	4,227	4.99	12	166K	700M
1395/07/13	4,026	4,026	4,026	4,026	4.98	1	6K	24M
1395/07/12	3,835	3,835	3,835	3,835	(4.98)	3	8K	30M
1395/07/11	4,036	4,036	4,036	4,036	4.99	9	35K	139M
1395/07/10	3,844	3,844	3,844	3,844	5.00	1	3K	10M
1395/07/06	3,661	3,661	3,661	3,661	(4.64)	2	6K	22M
1395/07/05	3,647	3,647	4,000	3,839	0.03	3	11K	43M
1395/07/04	3,838	3,838	3,838	3,838	(5.0)	2	15K	58M
1395/07/03	4,040	4,040	4,040	4,040	(4.99)	2	7K	28M
1395/06/17	4,252	4,252	4,252	4,252	(4.98)	1	4K	17M
1395/05/19	4,475	4,475	4,475	4,475	5.00	7	15K	68M
1395/05/18	4,249	4,249	4,264	4,262	4.95	4	12K	53M
1395/05/17	4,061	4,061	4,061	4,061	4.99	5	7K	29M
1395/05/13	3,868	3,868	3,869	3,868	4.97	4	55K	213M
1395/05/12	3,685	3,680	3,685	3,685	4.99	11	103K	379M
1395/05/06	3,510	3,510	3,510	3,510	0.0	1	1K	4M
1395/05/04	3,510	3,510	3,510	3,510	0.0	1	5K	18M
1395/04/21	3,510	3,510	3,510	3,510	(0.71)	1	2K	5M
1395/04/01	3,573	3,510	3,573	3,535	(4.1)	2	2K	9M
1395/03/22	3,686	3,686	3,686	3,686	(4.98)	1	1K	4M
1395/03/08	3,879	3,879	3,880	3,879	(0.03)	4	4K	17M
1395/02/27	3,880	3,880	3,880	3,880	3.22	1	850	3M
1395/02/25	3,700	3,700	3,761	3,759	4.94	4	105K	393M
1395/02/22	3,700	3,552	3,700	3,582	(3.19)	3	5K	18M
1395/02/21	3,700	3,700	3,700	3,700	0.0	1	2K	7M
1395/02/20	3,700	3,700	3,700	3,700	(2.63)	1	1K	4M
1395/02/15	3,800	3,800	3,800	3,800	(4.76)	1	3K	11M
1395/02/13	3,990	3,990	3,990	3,990	(2.56)	4	6K	26M
1395/02/11	4,095	4,095	4,095	4,095	5.00	2	1K	4M
1395/02/06	3,900	3,900	3,900	3,900	4.33	1	1K	5M
1395/01/30	3,738	3,737	3,738	3,738	(4.76)	2	3K	10M
1395/01/28	4,000	3,900	4,000	3,925	(4.31)	4	33K	131M
1395/01/22	4,410	4,000	4,410	4,102	(2.33)	7	20K	82M
1395/01/17	4,200	4,200	4,200	4,200	5.00	4	26K	109M
1395/01/15	4,000	4,000	4,000	4,000	(4.17)	2	2K	6M
1395/01/11	4,174	4,174	4,174	4,174	(4.99)	1	5K	21M
1395/01/10	4,393	4,393	4,393	4,393	5.00	2	2K	11M
1395/01/09	4,000	4,000	4,200	4,184	4.60	6	20K	83M
1395/01/07	4,000	4,000	4,000	4,000	4.99	1	3K	11M
1394/12/25	3,810	3,810	3,810	3,810	(4.75)	1	10K	36M
1394/12/22	4,000	4,000	4,000	4,000	0.0	38	2M	7B
1394/12/19	4,000	4,000	4,100	4,000	0.0	50	2M	9B
1394/12/17	4,000	4,000	4,000	4,000	(0.02)	58	3M	11B
1394/12/16	4,001	4,001	4,001	4,001	0.0	1	5K	20M
1394/12/15	4,000	4,000	4,015	4,001	0.03	4	54K	218M
1394/12/12	4,000	4,000	4,000	4,000	0.0	37	1M	5B
1394/12/11	4,018	4,000	4,018	4,000	4.52	4	36K	144M
1394/12/09	3,827	3,827	4,018	3,827	0.0	6	14K	52M
1394/12/08	3,827	3,827	3,827	3,827	(4.99)	1	5K	19M
1394/12/04	4,028	4,028	4,028	4,028	(5.0)	1	5K	20M
1394/12/03	4,240	4,240	4,240	4,240	(5.0)	2	5K	21M
1394/11/26	4,440	4,440	4,468	4,463	4.86	2	10K	45M
1394/11/20	4,200	4,200	4,286	4,256	4.26	4	50K	213M
1394/11/19	4,000	4,000	4,095	4,082	4.67	4	51K	209M
1394/11/18	3,900	3,900	3,900	3,900	0.0	1	3K	12M
1394/11/17	3,900	3,900	3,900	3,900	(4.88)	2	5K	21M
1394/11/13	4,100	4,100	4,100	4,100	2.50	2	5K	21M
1394/11/11	4,000	4,000	4,000	4,000	(0.82)	2	3K	12M
1394/11/10	4,200	4,000	4,200	4,033	(3.98)	4	9K	36M
1394/11/06	4,200	4,200	4,200	4,200	1.82	2	18K	74M
1394/11/05	3,999	3,999	4,198	4,125	3.15	14	29K	119M
1394/11/04	3,999	3,999	3,999	3,999	(0.03)	1	5K	20M
1394/10/28	3,820	3,820	4,020	4,000	4.44	8	23K	92M
1394/10/27	3,830	3,830	3,830	3,830	4.99	10	51K	195M
1394/10/26	3,648	3,648	3,648	3,648	4.98	2	3K	11M
1394/10/22	3,475	3,475	3,475	3,475	4.98	2	2K	7M
1394/10/21	3,310	3,310	3,310	3,310	4.98	2	2K	7M
1394/10/16	3,153	3,153	3,153	3,153	5.00	1	1K	3M
1394/10/15	3,000	3,000	3,066	3,003	2.84	3	24K	72M
1394/10/14	2,920	2,920	2,920	2,920	(4.98)	5	23K	67M
1394/10/12	3,140	3,071	3,140	3,073	(4.92)	12	24K	73M
1394/10/09	3,232	3,232	3,235	3,232	(5.0)	13	38K	124M
1394/10/07	3,402	3,402	3,402	3,402	(5.0)	8	28K	95M
1394/10/06	3,581	3,581	3,581	3,581	(4.99)	4	11K	39M
1394/09/25	3,803	3,700	3,803	3,769	(0.95)	2	6K	23M
1394/09/24	3,805	3,805	3,805	3,805	(4.99)	1	4K	15M
1394/09/17	4,100	3,913	4,100	4,005	(2.32)	4	5K	18M
1394/09/15	4,100	4,100	4,100	4,100	0.0	1	1K	4M
1394/09/10	4,100	4,100	4,100	4,100	(4.76)	1	2K	9M
1394/09/03	4,305	4,305	4,305	4,305	5.00	2	15K	63M
1394/09/01	4,100	4,100	4,100	4,100	(0.44)	1	5K	21M
1394/08/26	4,118	4,118	4,119	4,118	(4.98)	2	2K	6M
1394/08/19	4,333	4,333	4,335	4,334	(4.94)	3	7K	31M
1394/08/18	4,559	4,559	4,559	4,559	(4.98)	3	8K	37M
1394/08/16	4,798	4,798	4,798	4,798	(4.99)	2	13K	62M
1394/08/03	5,050	5,050	5,050	5,050	0.0	1	3K	16M
1394/07/29	5,050	5,050	5,050	5,050	4.60	1	40K	202M
1394/07/28	4,828	4,828	4,829	4,828	4.96	2	30K	146M
1394/07/27	4,601	4,600	4,601	4,600	0.02	2	21K	95M
1394/07/22	4,599	4,599	4,599	4,599	(0.02)	1	1K	5M
1394/07/18	4,600	4,600	4,600	4,600	(2.19)	1	4K	20M
1394/07/12	4,704	4,703	4,704	4,703	(4.99)	2	10K	47M
1394/07/08	4,950	4,950	4,950	4,950	0.30	5	42K	207M
1394/07/07	4,935	4,935	4,935	4,935	5.00	1	4K	20M
1394/07/06	4,700	4,700	4,700	4,700	(0.42)	2	3K	14M
1394/06/23	4,800	4,709	4,800	4,720	(4.76)	4	10K	47M
1394/06/18	5,000	4,900	5,000	4,956	(2.36)	2	4K	18M
1394/06/16	5,100	4,950	5,190	5,076	(0.47)	5	9K	46M
1394/06/15	5,100	5,100	5,100	5,100	3.66	2	1K	5M
1394/06/14	4,920	4,920	4,920	4,920	(4.63)	1	1K	5M
1394/06/09	5,050	5,050	5,200	5,159	(0.79)	2	10K	52M
1394/06/07	5,200	5,200	5,200	5,200	4.90	4	3K	16M
1394/06/03	4,999	4,999	5,000	4,957	8.99	10	22K	109M
1394/06/02	4,650	4,650	4,650	4,548	1.47	2	9K	44M
1394/06/01	4,550	4,550	4,550	4,482	0.22	1	3K	14M
1394/05/31	4,350	4,350	4,350	4,472	(0.62)	1	4K	19M
1394/05/13	4,650	4,450	4,650	4,500	(3.76)	8	34K	152M
1394/05/12	4,660	4,660	4,994	4,676	(4.38)	6	23K	108M
1394/05/11	4,890	4,890	4,890	4,890	(0.16)	3	8K	39M
1394/05/10	4,898	4,898	4,898	4,898	(4.99)	1	615	3M
1394/04/29	5,155	5,155	5,155	5,155	(4.99)	2	2K	10M
1394/04/24	5,426	5,425	5,426	5,426	0.02	2	16K	87M
1394/04/22	5,680	5,396	5,680	5,425	(4.49)	4	2K	14M
1394/04/21	5,680	5,680	5,680	5,680	(0.35)	1	500	3M
1394/04/14	5,700	5,700	5,700	5,700	4.66	2	873	5M
1394/04/13	5,446	5,446	5,446	5,446	4.99	4	7K	37M
1394/04/09	5,187	5,187	5,187	5,187	5.00	2	960	5M
1394/04/08	4,940	4,940	4,940	4,940	(1.98)	7	7K	36M
1394/04/07	4,720	4,720	5,093	5,040	3.90	6	42K	212M
1394/04/06	4,914	4,669	4,914	4,851	(1.28)	8	20K	95M
1394/04/03	4,914	4,914	4,914	4,914	0.0	5	4K	22M
1394/04/02	4,914	4,914	4,914	4,914	5.00	4	4K	20M
1394/04/01	4,680	4,680	4,680	4,680	4.98	4	5K	22M
1394/03/31	4,458	4,458	4,458	4,458	4.99	1	5K	22M
1394/03/30	4,246	4,246	4,246	4,246	5.00	1	500	2M
1394/03/27	4,044	4,044	4,044	4,044	(4.98)	1	3K	12M
1394/03/26	4,256	4,256	4,256	4,256	(4.98)	2	5K	21M
1394/03/23	4,500	4,458	4,500	4,479	(4.54)	2	2K	9M
1394/03/19	4,692	4,692	4,692	4,692	(4.98)	1	1K	5M
1394/03/17	4,938	4,938	4,938	4,938	(4.98)	1	2K	10M
1394/03/06	5,330	4,893	5,380	5,197	0.91	7	14K	74M
1394/03/05	5,330	5,002	5,330	5,150	(2.18)	3	7K	36M
1394/03/04	5,266	5,264	5,266	5,265	4.96	23	33K	174M
1394/03/03	4,647	4,646	5,134	5,016	2.58	9	25K	128M
1394/03/02	4,890	4,890	4,890	4,890	(4.99)	1	1K	5M
1394/02/30	5,200	5,121	5,200	5,147	(4.51)	2	15K	77M
1394/02/29	5,390	5,390	5,390	5,390	(0.39)	1	7K	38M
1394/02/28	5,411	5,411	5,411	5,411	0.0	6	10K	54M
1394/02/27	5,411	5,411	5,411	5,411	(0.53)	1	5K	27M
1394/02/23	5,440	5,440	5,440	5,440	(4.21)	2	4K	21M
1394/02/21	5,679	5,679	5,679	5,679	(4.99)	22	8K	43M
1394/02/20	5,977	5,977	5,977	5,977	(4.99)	3	5K	29M
1394/02/16	6,290	6,290	6,296	6,291	4.90	3	6K	38M
1394/02/13	5,997	5,997	5,997	5,997	(0.05)	1	2K	12M
1394/02/09	6,000	6,000	6,000	6,000	3.20	3	5K	30M
1394/02/07	5,814	5,814	5,814	5,814	(5.0)	2	6K	32M
1394/02/06	6,120	6,120	6,120	6,120	0.0	2	4K	24M
1394/02/02	6,120	6,120	6,120	6,120	(4.14)	1	500	3M
1394/02/01	6,384	6,384	6,384	6,384	4.98	1	4K	23M
1394/01/31	6,080	6,080	6,100	6,081	0.58	5	32K	195M
1394/01/30	6,010	6,010	6,050	6,046	(4.38)	20	33K	200M
1394/01/29	6,318	6,318	6,600	6,323	(4.92)	15	52K	328M
1394/01/25	6,650	6,650	6,650	6,650	(4.99)	3	25K	166M
1394/01/22	6,999	6,999	6,999	6,999	(0.01)	4	20K	140M
1394/01/19	7,000	7,000	7,000	7,000	3.92	2	2K	10M
1394/01/17	6,736	6,736	6,736	6,736	4.99	26	85K	573M
1394/01/16	6,416	6,416	6,416	6,416	4.99	5	17K	107M
1394/01/15	6,110	6,110	6,164	6,111	4.09	3	9K	53M
1394/01/10	5,870	5,870	5,880	5,871	(1.26)	12	30K	176M
1394/01/09	6,000	5,870	6,100	5,946	1.87	8	31K	185M
1394/01/08	5,721	5,721	6,007	5,837	2.03	6	38K	219M
1394/01/05	5,900	5,571	5,900	5,721	(2.29)	4	8K	46M
1393/12/27	5,999	5,840	5,999	5,855	0.60	8	33K	193M
1393/12/26	5,820	5,819	5,821	5,820	0.50	16	50K	291M
1393/12/25	5,791	5,791	5,791	5,791	(2.11)	2	12K	67M
1393/12/24	5,760	5,760	6,026	5,916	3.07	4	8K	50M
1393/12/23	5,740	5,740	5,740	5,740	0.35	6	27K	155M
1393/12/20	5,721	5,720	5,721	5,720	0.35	8	45K	257M
1393/12/19	5,701	5,700	5,701	5,700	(3.32)	10	36K	202M
1393/12/18	5,700	5,700	5,932	5,896	4.35	6	32K	187M
1393/12/17	5,650	5,650	5,651	5,650	0.39	6	17K	96M
1393/12/16	5,610	5,610	5,710	5,628	0.61	10	26K	148M
1393/12/13	5,740	5,580	5,740	5,594	0.67	7	23K	128M
1393/12/12	5,560	5,550	5,611	5,557	(0.39)	47	46K	257M
1393/12/10	5,530	5,530	5,750	5,579	0.83	7	12K	66M
1393/12/09	5,775	5,530	5,775	5,533	0.60	24	86K	474M
1393/12/06	5,500	5,500	5,500	5,500	0.36	4	36K	200M
1393/12/05	5,265	5,265	5,815	5,480	(1.07)	6	12K	63M
1393/12/03	5,380	5,380	5,699	5,539	(2.17)	5	13K	70M
1393/12/02	5,662	5,662	5,662	5,662	(5.0)	10	15K	83M
1393/11/29	5,960	5,960	5,960	5,960	(4.99)	8	5K	30M
1393/11/28	6,370	6,000	6,370	6,273	2.89	4	9K	59M
1393/11/27	6,151	5,580	6,152	6,097	4.04	39	175K	1B
1393/11/26	5,860	5,860	5,860	5,860	5.00	4	5K	32M
1393/11/25	5,581	5,581	5,581	5,581	4.98	4	2K	8M
1393/11/21	5,316	5,316	5,316	5,316	5.00	10	22K	115M
1393/11/20	5,011	4,950	5,340	5,063	(2.63)	29	40K	202M
1393/11/19	5,200	5,200	5,200	5,200	(9.75)	24	120K	624M
1393/11/12	5,762	5,762	5,762	5,762	(5.0)	64	277K	2B
1393/11/08	6,065	6,065	6,065	6,065	(5.0)	3	900	5M
1393/10/30	6,384	6,384	6,384	6,384	(4.99)	3	5K	34M
1393/10/28	6,719	6,719	6,719	6,719	(4.99)	2	6K	41M
1393/10/27	7,072	7,072	7,072	7,072	(5.0)	6	6K	44M
1393/10/24	7,444	7,444	7,444	7,444	(4.99)	4	6K	42M
1393/10/17	7,835	7,835	7,835	7,835	(5.0)	7	48K	377M
1393/10/15	8,247	8,000	8,247	8,247	(0.4)	3	10K	83M
1393/10/14	8,280	8,280	8,280	8,280	0.85	1	10K	83M
1393/10/13	8,210	8,210	8,210	8,210	3.74	4	14K	115M
1393/10/10	7,920	7,890	7,920	7,914	4.92	9	26K	205M
1393/10/09	7,547	7,400	7,571	7,543	4.60	22	32K	238M
1393/10/08	7,196	7,196	7,243	7,211	4.52	11	27K	195M
1393/10/06	7,385	6,699	7,385	6,899	(1.93)	33	54K	370M
1393/10/03	7,360	7,018	7,360	7,035	(4.77)	13	10K	73M
1393/10/01	7,378	7,378	7,398	7,387	2.38	7	5K	36M
1393/09/29	7,397	6,850	7,397	7,215	0.47	3	8K	59M
1393/09/26	7,122	7,122	7,398	7,181	(4.2)	12	24K	173M
1393/09/25	7,499	7,397	7,499	7,496	1.50	10	16K	120M
1393/09/18	7,892	7,150	7,892	7,385	(1.81)	8	18K	132M
1393/09/17	7,521	7,521	7,522	7,521	4.98	15	35K	264M
1393/09/16	7,520	7,136	7,520	7,164	(4.62)	108	109K	784M
1393/09/15	7,880	7,131	7,880	7,511	0.08	40	92K	689M
1393/09/12	7,500	7,500	7,505	7,505	4.99	16	45K	340M
1393/09/11	7,300	6,991	7,300	7,148	(2.85)	43	136K	972M
1393/09/10	7,346	7,346	7,367	7,358	(4.84)	10	41K	304M
1393/09/09	7,684	7,684	8,399	7,732	(4.4)	27	62K	478M
1393/09/08	8,800	8,000	8,800	8,088	(3.89)	46	88K	708M
1393/09/05	8,389	8,389	9,000	8,415	(4.7)	106	261K	2B
1393/09/04	8,830	8,830	8,830	8,830	(4.99)	2	10K	88M
1393/09/03	9,787	8,911	9,787	9,294	(0.91)	134	305K	3B
1393/09/02	9,380	9,375	9,380	9,379	4.98	135	479K	4B
1393/09/01	8,934	8,934	8,934	8,934	4.99	39	172K	2B
1393/08/28	8,509	8,509	8,509	8,509	5.00	20	111K	944M
1393/08/27	8,104	8,104	8,104	8,104	4.99	10	17K	135M
1393/08/26	7,700	7,700	7,722	7,719	4.95	96	138K	1B
1393/08/25	7,350	7,200	7,509	7,355	2.84	32	108K	795M
1393/08/24	7,155	7,130	7,155	7,152	4.94	17	21K	149M
1393/08/21	6,672	6,450	7,040	6,815	1.64	57	106K	724M
1393/08/20	6,900	6,672	6,900	6,705	0.48	7	4K	23M
1393/08/19	6,629	6,629	6,899	6,673	(4.36)	10	31K	207M
1393/08/18	6,979	6,977	6,979	6,977	4.76	2	10K	66M
1393/08/17	6,660	6,660	6,660	6,660	(4.84)	1	5K	33M
1393/08/14	7,000	6,999	7,000	6,999	(0.62)	8	18K	129M
1393/08/11	7,043	7,043	7,043	7,043	0.0	1	1K	7M
1393/08/10	6,999	6,999	7,380	7,043	0.17	32	60K	421M
1393/08/07	7,157	6,999	7,157	7,031	3.14	12	16K	113M
1393/08/06	6,800	6,800	6,826	6,817	4.86	5	6K	41M
1393/08/05	6,500	6,500	6,511	6,501	(1.04)	4	11K	74M
1393/07/30	6,571	6,568	6,571	6,569	(4.98)	23	63K	411M
1393/07/29	7,000	6,755	7,000	6,913	(2.77)	8	29K	202M
1393/07/27	7,100	7,100	7,140	7,110	4.56	11	19K	135M
1393/07/26	6,800	6,800	6,800	6,800	(1.59)	1	5K	34M
1393/07/19	7,000	6,910	7,000	6,910	(2.06)	3	8K	55M
1393/07/16	7,396	7,000	7,396	7,055	0.16	6	2K	12M
1393/07/15	6,880	6,880	7,160	7,044	2.38	23	87K	615M
1393/07/14	6,880	6,880	6,880	6,880	2.50	1	2K	14M
1393/07/12	6,888	6,500	6,888	6,712	2.32	6	22K	144M
1393/07/08	6,555	6,555	6,800	6,560	(4.93)	4	5K	33M
1393/07/07	6,900	6,900	6,900	6,900	2.92	4	5K	35M
1393/07/06	7,048	6,688	7,048	6,704	(4.77)	6	12K	79M
1393/07/05	7,062	6,990	7,062	7,040	4.65	8	16K	116M
1393/07/02	6,727	6,727	6,727	6,727	4.99	8	34K	230M
1393/07/01	6,430	6,400	6,436	6,407	4.52	6	12K	77M
1393/06/31	6,130	6,130	6,130	6,130	(4.7)	3	16K	98M
1393/06/24	6,430	6,430	6,500	6,432	(4.96)	7	6K	41M
1393/06/23	6,997	6,696	6,997	6,768	(3.96)	3	4K	28M
1393/06/19	7,047	7,047	7,047	7,047	(4.99)	8	30K	211M
1393/06/17	6,739	6,739	7,439	7,417	4.57	6	14K	105M
1393/06/16	7,093	7,090	7,093	7,093	4.99	2	1K	7M
1393/06/12	6,821	6,597	6,821	6,756	(2.71)	4	9K	60M
1393/06/11	6,880	6,880	6,950	6,944	(0.77)	4	6K	38M
1393/06/09	7,714	6,980	7,714	6,998	(4.75)	23	66K	463M
1393/06/08	6,850	6,842	7,561	7,347	2.03	21	46K	337M
1393/06/05	7,132	7,132	7,300	7,201	(4.06)	7	26K	184M
1393/06/04	7,460	7,460	7,850	7,506	(4.26)	16	43K	323M
1393/06/02	8,010	7,807	8,010	7,840	(4.59)	10	21K	168M
1393/06/01	8,480	8,081	8,480	8,217	(0.4)	5	3K	25M
1393/05/29	8,078	8,078	8,375	8,250	3.25	31	44K	362M
1393/05/28	7,833	7,833	8,034	7,990	4.42	46	130K	1B
1393/05/27	7,600	7,520	7,830	7,652	2.57	26	66K	503M
1393/05/26	7,450	7,400	7,570	7,460	2.83	18	40K	302M
1393/05/22	7,255	7,255	7,256	7,255	(4.99)	10	32K	232M
1393/05/21	7,744	7,499	7,744	7,636	3.52	5	19K	143M
1393/05/20	7,237	7,237	7,471	7,376	3.65	52	172K	1B
1393/05/19	7,275	6,750	7,275	7,116	0.89	39	138K	985M
1393/05/18	7,109	6,890	7,109	7,053	1.16	46	175K	1B
1393/05/15	6,962	6,946	7,670	6,972	(4.64)	63	154K	1B
1393/05/14	7,311	7,311	7,311	7,311	(4.99)	1	4K	29M
1393/05/13	7,695	7,695	7,695	7,695	(5.0)	3	11K	81M
1393/05/12	8,100	8,100	8,100	8,100	(4.71)	2	14K	111M
1393/05/11	8,500	8,500	8,599	8,500	3.09	4	21K	179M
1393/04/07	8,245	8,242	8,246	8,245	4.98	62	154K	1B
1393/04/04	7,890	7,800	7,941	7,854	3.85	16	47K	367M
1393/04/03	7,674	7,005	7,674	7,563	3.48	15	17K	132M
1393/04/02	7,300	7,290	7,354	7,309	4.35	45	138K	1B
1393/04/01	7,005	6,990	7,005	7,004	4.98	45	124K	869M
1393/03/31	6,688	6,500	6,688	6,672	4.74	35	129K	859M
1393/03/28	6,310	6,310	6,370	6,370	4.99	54	155K	987M
1393/03/27	6,069	6,059	6,069	6,067	4.97	56	79K	480M
1393/03/26	5,780	5,779	5,781	5,780	4.98	9	27K	156M
1393/03/25	5,507	5,506	5,507	5,506	(4.99)	12	22K	120M
1393/03/24	5,798	5,500	5,798	5,795	4.94	56	206K	1B
1393/03/21	5,400	5,400	5,674	5,522	2.18	26	69K	379M
1393/03/20	5,430	5,400	5,430	5,404	4.49	2	4K	23M
1393/03/19	5,172	5,172	5,173	5,172	(4.98)	4	13K	65M
1393/03/18	5,443	5,443	5,443	5,443	(4.99)	3	10K	54M
1393/03/17	6,298	5,710	6,298	5,729	(4.68)	15	49K	281M
1393/03/13	5,943	5,800	6,070	6,010	3.84	13	28K	170M
1393/03/12	5,943	5,661	5,943	5,788	2.26	10	24K	140M
1393/03/11	5,660	5,660	5,660	5,660	4.99	103	184K	1B
1393/03/10	5,387	5,386	5,401	5,391	4.80	103	270K	1B
1393/03/04	5,150	5,140	5,150	5,144	(2.02)	9	50K	257M
1393/03/03	5,130	5,130	5,500	5,250	(2.74)	137	153K	805M
1393/02/31	5,959	5,396	5,959	5,398	(4.95)	15	53K	285M
1393/02/30	5,778	5,488	6,064	5,679	(1.68)	56	195K	1B
1393/02/29	5,740	5,740	5,778	5,776	4.96	57	146K	844M
1393/02/28	5,200	5,200	5,744	5,503	0.58	41	99K	546M
1393/02/27	5,471	5,471	5,471	5,471	(4.98)	3	3K	16M
1393/02/24	5,758	5,758	5,758	5,758	(5.0)	1	2K	12M
1393/02/22	6,061	6,061	6,061	6,061	(5.0)	2	1K	7M
1393/02/21	6,600	6,190	6,601	6,380	(2.07)	19	41K	263M
1393/02/20	6,000	6,000	6,545	6,515	4.49	119	217K	1B
1393/02/17	6,235	6,230	6,235	6,235	4.98	66	234K	1B
1393/02/16	5,939	5,939	5,939	5,939	4.98	3	10K	58M
1393/02/15	5,657	5,657	5,657	5,657	4.99	4	12K	68M
1393/02/14	5,388	5,385	5,388	5,388	4.99	68	270K	1B
1393/02/13	5,132	5,132	5,132	5,132	4.99	6	24K	121M
1393/02/10	4,888	4,888	4,888	4,888	4.98	13	15K	71M
1393/02/09	4,656	4,656	4,656	4,656	4.98	4	13K	61M
1393/02/08	4,435	4,434	4,435	4,435	5.00	53	197K	872M
1393/02/07	4,224	4,224	4,224	4,224	5.00	1	5K	21M
1393/02/06	4,023	4,023	4,023	4,023	4.98	2	5K	20M
1393/02/03	3,820	3,803	4,102	3,832	(1.92)	11,981	1M	5B
1393/02/02	4,050	3,872	4,278	3,907	(4.12)	9	28K	110M
1393/02/01	4,461	4,038	4,461	4,075	(4.12)	16	89K	361M
1393/01/31	4,249	4,248	4,250	4,250	4.99	16	27K	116M
1393/01/27	4,462	4,038	4,462	4,048	(4.75)	12	41K	165M
1393/01/26	4,250	4,250	4,250	4,250	4.71	2	9K	38M
1393/01/25	4,483	4,057	4,483	4,059	(4.94)	24	47K	189M
1393/01/24	4,699	4,253	4,699	4,270	(4.6)	2	5K	22M
1393/01/23	4,929	4,462	4,929	4,476	(4.68)	7	15K	68M
1393/01/20	4,880	4,637	4,880	4,696	(3.79)	6	12K	58M
1393/01/19	5,090	4,660	5,090	4,881	0.66	13	65K	317M
1393/01/18	4,837	4,837	4,855	4,849	4.87	45	105K	509M
1393/01/17	4,622	4,611	4,853	4,624	0.04	26	101K	466M
1393/01/16	4,622	4,622	4,622	4,622	5.00	15	59K	273M
1393/01/11	4,402	4,402	4,402	4,402	4.98	6	11K	49M
1393/01/10	4,150	4,150	4,200	4,193	4.83	3	7K	29M
1393/01/09	4,000	4,000	4,000	4,000	(3.61)	1	5K	20M
1393/01/05	4,150	4,150	4,150	4,150	(0.22)	1	10K	42M
1392/12/28	4,396	4,100	4,396	4,159	(0.67)	3	2K	10M
1392/12/27	4,210	4,184	4,210	4,187	(4.88)	14	59K	246M
1392/12/26	4,600	4,381	4,600	4,402	(4.53)	28	79K	349M
1392/12/25	4,650	4,598	4,650	4,611	2.17	6	45K	207M
1392/12/24	4,513	4,513	4,513	4,513	4.98	3	18K	81M
1392/12/21	4,299	4,299	4,299	4,299	4.98	1	2K	9M
1392/12/20	4,001	4,001	4,320	4,095	(0.49)	37	180K	738M
1392/12/19	4,115	4,114	4,116	4,115	(1.72)	8	17K	69M
1392/12/18	4,121	4,120	4,300	4,187	(3.12)	25	103K	431M
1392/12/17	4,653	4,250	4,653	4,322	(2.48)	31	62K	268M
1392/12/14	4,500	4,400	4,600	4,432	(4.3)	21	69K	307M
1392/12/13	4,700	4,540	4,758	4,631	2.18	11	28K	128M
1392/12/12	4,531	4,517	4,547	4,532	(4.65)	42	95K	432M
1392/12/11	4,753	4,753	4,753	4,753	4.99	3	12K	55M
1392/12/10	4,600	4,435	4,600	4,527	(2.98)	2	18K	81M
1392/12/07	4,666	4,666	4,666	4,666	(4.99)	6	26K	122M
1392/12/06	5,025	4,774	5,025	4,911	(2.27)	3	6K	27M
1392/12/05	5,050	5,000	5,050	5,025	(3.77)	3	20K	100M
1392/12/04	5,250	5,199	5,700	5,222	(4.57)	6	35K	184M
1392/11/29	5,320	5,319	5,580	5,472	(2.25)	26	65K	353M
1392/11/28	5,598	5,598	5,598	5,598	4.99	23	105K	589M
1392/11/27	5,332	5,332	5,332	5,332	4.98	4	7K	38M
1392/11/26	5,079	5,079	5,079	5,079	4.98	3	3K	14M
1392/11/23	4,838	4,838	4,838	4,838	(4.99)	2	5K	24M
1392/11/21	5,092	5,092	5,092	5,092	(5.0)	5	45K	229M
1392/11/20	5,360	5,360	5,360	5,360	(5.0)	11	32K	173M
1392/11/16	5,642	5,642	5,642	5,642	(4.98)	2	10K	56M
1392/11/15	5,938	5,938	5,940	5,938	(4.99)	8	25K	148M
1392/11/14	6,250	6,250	6,250	6,250	(4.99)	7	18K	114M
1392/11/13	6,579	6,570	6,579	6,578	4.98	36	163K	1B
1392/11/12	6,266	6,266	6,266	6,266	4.99	3	108	677K
1392/11/09	5,968	5,968	5,968	5,968	5.00	5	20K	118M
1392/11/08	5,684	5,684	5,684	5,684	4.99	6	11K	63M
1392/11/07	5,410	5,410	5,420	5,414	(4.92)	5	21K	113M
1392/11/06	5,694	5,694	5,694	5,694	(4.99)	6	11K	63M
1392/11/05	5,914	5,914	6,320	5,993	(3.73)	13	66K	396M
1392/11/02	6,225	6,225	6,225	6,225	(4.99)	1	1K	6M
1392/11/01	6,540	6,537	6,800	6,552	(4.78)	6	16K	105M
1392/10/30	6,881	6,881	6,881	6,881	(5.0)	5	9K	61M
1392/10/28	7,243	7,243	7,243	7,243	(5.0)	1	820	6M
1392/10/25	7,624	7,624	7,624	7,624	(5.0)	4	6K	46M
1392/10/24	7,491	7,491	8,100	8,025	1.78	8	11K	88M
1392/10/23	8,000	7,704	8,000	7,885	(2.76)	14	39K	305M
1392/10/22	8,109	8,109	8,109	8,109	(4.99)	4	5K	38M
1392/10/21	8,567	8,300	8,800	8,535	(0.37)	84	111K	950M
1392/10/18	8,800	8,506	8,800	8,567	(4.31)	29	63K	538M
1392/10/17	9,486	8,584	9,486	8,953	(0.91)	153	629K	6B
1392/10/16	9,035	9,035	9,035	9,035	5.00	9	31K	281M
1392/10/15	8,605	8,605	8,605	8,605	4.99	1	825	7M
1392/10/14	8,196	8,196	8,196	8,196	5.00	8	77K	627M
1392/10/11	7,806	7,806	7,806	7,806	4.99	11	64K	500M
1392/10/09	7,435	7,435	7,435	7,435	5.00	9	43K	318M
1392/10/08	7,081	7,081	7,081	7,081	5.00	8	35K	248M
1392/10/07	6,744	6,744	6,744	6,744	5.00	9	8K	51M
1392/10/04	6,423	6,420	6,423	6,423	4.99	48	167K	1B
1392/10/03	6,118	6,118	6,118	6,118	4.99	27	135K	824M
1392/10/01	5,710	5,707	6,000	5,827	(3.0)	45	205K	1B
1392/09/30	6,130	5,556	6,140	6,007	2.72	87	337K	2B
1392/09/27	5,848	5,848	5,848	5,848	4.99	11	47K	274M
1392/09/26	5,570	5,570	5,570	5,570	5.00	12	65K	362M
1392/09/25	5,305	5,305	5,305	5,305	4.99	4	34K	178M
1392/09/24	5,053	5,053	5,053	5,053	4.99	5	22K	111M
1392/09/23	4,750	4,750	4,840	4,813	4.40	21	147K	706M
1392/09/20	4,610	4,610	4,610	4,610	4.99	3	10K	46M
1392/09/19	4,391	4,391	4,391	4,391	5.00	12	34K	147M
1392/09/18	4,235	4,040	4,446	4,182	(1.25)	33	161K	673M
1392/09/17	4,448	4,226	4,448	4,235	(4.79)	37	226K	957M
1392/09/16	4,448	4,448	4,455	4,448	(5.0)	23	158K	704M
1392/09/13	4,685	4,682	4,685	4,682	(4.99)	14	52K	245M
1392/09/12	4,929	4,928	4,929	4,928	4.96	15	75K	368M
1392/09/11	4,696	4,690	4,696	4,695	4.96	35	158K	740M
1392/09/10	4,473	4,473	4,473	4,473	5.00	6	35K	157M
1392/09/09	4,260	4,260	4,260	4,260	4.98	1	5K	21M
1392/09/06	4,058	4,058	4,058	4,058	4.99	4	6K	24M
1392/09/05	3,850	3,850	3,920	3,865	(4.5)	9	44K	170M
1392/09/04	4,200	4,044	4,200	4,047	(4.91)	16	53K	213M
1392/09/03	4,256	4,256	4,256	4,256	(5.0)	9	42K	181M
1392/09/02	4,478	4,478	4,482	4,480	4.94	5	40K	179M
1392/08/29	4,269	4,269	4,269	4,269	0.0	1	7K	30M
1392/08/28	4,269	4,269	4,269	4,269	4.99	12	67K	285M
1392/08/27	4,066	4,066	4,066	4,066	4.98	5	11K	45M
1392/08/26	3,873	3,873	3,873	3,873	4.99	5	10K	39M
1392/08/19	3,689	3,689	3,689	3,689	4.98	12	37K	138M
1392/08/14	3,514	3,514	3,514	3,514	4.99	1	1K	4M
1392/08/13	3,340	3,340	3,355	3,347	4.72	26	94K	313M
1392/08/11	3,100	3,100	3,360	3,196	(0.13)	48	90K	288M
1392/08/08	3,204	3,200	3,204	3,200	(4.76)	31	64K	204M
1392/08/07	3,357	3,357	3,370	3,360	4.67	38	103K	345M
1392/08/06	3,204	3,204	3,364	3,210	0.19	7	20K	65M
1392/08/05	3,204	3,203	3,204	3,204	4.98	36	155K	497M
1392/08/04	3,052	3,052	3,052	3,052	4.99	1	10K	31M
1392/08/01	2,907	2,907	2,907	2,907	4.98	1	7K	20M
1392/07/30	2,748	2,748	2,772	2,769	4.89	36	77K	212M
1392/07/23	2,640	2,640	2,640	2,640	4.97	11	47K	125M
1392/07/20	2,515	2,515	2,515	2,515	(4.95)	12	113K	285M
1392/07/17	2,798	2,641	2,798	2,646	(4.79)	27	162K	428M
1392/07/16	2,814	2,750	2,814	2,779	3.69	9	63K	174M
1392/07/15	2,650	2,650	2,689	2,680	4.65	6	22K	58M
1392/07/14	2,550	2,530	2,650	2,561	(3.83)	24	63K	162M
1392/07/13	2,700	2,651	2,760	2,663	(3.51)	55	150K	400M
1392/07/07	2,700	2,700	2,799	2,760	1.55	7	29K	80M
1392/07/03	2,700	2,700	2,722	2,718	4.82	8	53K	144M
1392/07/01	2,593	2,593	2,593	2,593	(4.88)	2	15K	39M
1392/06/31	2,743	2,700	2,743	2,726	4.32	9	33K	90M
1392/06/30	2,613	2,613	2,613	2,613	4.98	13	100K	261M
1392/06/27	2,489	2,489	2,489	2,489	4.98	1	100	249K
1392/06/26	2,371	2,371	2,371	2,371	4.96	2	101	239K
1392/06/23	2,259	2,259	2,259	2,259	4.97	7	64K	143M
1392/06/20	2,152	2,152	2,152	2,152	4.98	3	1K	2M
1392/06/19	2,050	2,050	2,050	2,050	4.97	1	1K	2M
1392/06/18	1,953	1,953	1,953	1,953	5.00	1	1K	2M
1392/06/17	1,850	1,845	2,001	1,860	51.22	15	115K	214M
1391/02/25	1,346	1,346	1,346	1,346	(4.94)	7	10K	13M
1391/02/02	1,416	1,416	1,416	1,416	(0.07)	62	50K	71M
1391/01/30	1,420	1,417	1,420	1,417	(4.96)	10	22K	32M
1391/01/28	1,491	1,491	1,491	1,491	5.00	2	2K	3M
1391/01/27	1,420	1,419	1,420	1,420	4.95	34	85K	121M
1391/01/26	1,371	1,261	1,371	1,353	3.60	58	118K	160M
1391/01/23	1,306	1,305	1,306	1,306	4.98	28	64K	84M
1391/01/22	1,251	1,170	1,252	1,244	4.27	41	72K	90M
1391/01/21	1,193	1,193	1,194	1,193	(4.94)	32	60K	71M
1391/01/20	1,255	1,254	1,255	1,255	(4.85)	7	13K	17M
1391/01/19	1,361	1,237	1,361	1,319	1.70	134	296K	390M
1391/01/16	1,297	1,297	1,297	1,297	4.94	19	45K	58M
1391/01/15	1,236	1,236	1,236	1,236	4.92	75	171K	211M
1391/01/14	1,178	1,178	1,178	1,178	4.99	1	2K	3M
1391/01/09	1,122	1,122	1,122	1,122	4.96	3	6K	7M
1391/01/08	1,066	1,066	1,080	1,069	(4.72)	107	158K	169M
1391/01/06	1,122	1,122	1,122	1,122	(5.0)	4	10K	11M
1391/01/05	1,181	1,181	1,181	1,181	(4.99)	1	2K	3M
1390/12/24	1,243	1,243	1,243	1,243	(4.97)	23	56K	69M
1390/12/23	1,200	1,200	1,501	1,308	30.80	737	1M	2B