Name: صندوق س.امین تدبیرگران فردا-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.امین تدبیرگران فردا-س
الماس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	51,436	48,440	51,436	49,082	(1.71)	77	1M	55B
1405/06/28	50,484	49,908	50,484	49,938	(2.68)	100	2M	99B
1405/06/25	51,594	50,830	52,798	51,311	(0.97)	22	986K	51B
1405/06/24	51,282	51,282	52,167	51,816	2.30	21	17K	869M
1405/06/23	51,130	50,402	51,468	50,650	(1.23)	19	54K	3B
1405/06/22	51,126	51,126	51,467	51,281	2.63	33	10M	534B
1405/06/21	50,640	49,512	50,640	49,969	0.96	23	70K	3B
1405/06/18	49,417	48,987	49,913	49,496	(0.07)	30	88K	4B
1405/06/17	49,640	48,895	49,641	49,529	2.77	58	6M	320B
1405/06/16	48,035	47,900	48,269	48,196	2.42	40	289K	14B
1405/06/15	46,423	46,423	47,212	47,059	1.87	20	165K	8B
1405/06/14	46,250	45,803	46,500	46,193	2.11	7	3K	158M
1405/06/11	45,237	45,237	45,815	45,238	(3.0)	17	253K	11B
1405/06/10	46,852	45,950	47,158	46,636	1.57	48	1M	48B
1405/06/09	45,911	44,500	46,157	45,915	0.15	75	976K	45B
1405/06/08	45,449	45,449	46,169	45,847	0.98	51	650K	30B
1405/06/07	45,449	45,449	46,169	45,847	0.98	51	650K	30B
1405/06/04	45,367	45,310	45,500	45,400	2.77	39	276K	13B
1405/06/03	43,802	43,609	44,702	44,175	0.82	53	542K	24B
1405/06/02	43,672	43,605	44,403	43,816	(0.58)	25	163K	7B
1405/06/01	43,592	43,558	44,445	44,072	1.50	27	75K	3B
1405/05/31	43,104	43,104	43,735	43,421	1.63	20	132K	6B
1405/05/28	42,544	42,544	43,127	42,724	0.66	30	105K	4B
1405/05/27	42,256	42,256	42,870	42,442	(1.79)	18	133K	6B
1405/05/26	42,350	42,350	43,315	43,214	2.76	6,687	5M	201B
1405/05/25	41,900	41,886	42,250	42,054	0.78	41	297K	12B
1405/05/24	42,043	41,587	42,043	41,729	(0.98)	16	67K	3B
1405/05/21	42,697	41,851	42,697	42,140	1.21	15	89K	4B
1405/05/20	42,697	41,851	42,697	42,140	1.21	15	89K	4B
1405/05/19	41,181	41,181	42,100	41,635	0.32	14	27K	1B
1405/05/18	41,690	40,085	41,723	41,501	0.43	104	5M	224B
1405/05/17	40,602	40,602	41,738	41,324	1.97	91	1M	45B
1405/05/14	40,555	40,138	40,555	40,524	2.92	29	77K	3B
1405/05/13	38,672	38,672	39,729	39,374	1.29	27	205K	8B
1405/05/12	38,672	38,672	39,729	39,374	1.29	27	205K	8B
1405/05/11	38,974	38,590	38,974	38,874	1.45	22	287K	11B
1405/05/10	38,362	37,933	38,362	38,319	0.10	5	3K	111M
1405/05/07	38,269	38,269	38,317	38,281	0.37	3	1K	54M
1405/05/06	37,552	37,552	38,414	38,140	2.15	5	1K	51M
1405/05/05	37,335	37,252	37,836	37,338	(0.18)	17	181K	7B
1405/05/04	37,550	37,360	37,550	37,404	1.70	8	29K	1B
1405/05/03	36,844	36,736	36,855	36,777	1.88	5	999	37M
1405/04/31	36,099	36,099	36,099	36,099	(1.48)	1	9K	317M
1405/04/30	36,171	36,171	36,699	36,641	2.35	13	35K	1B
1405/04/28	35,799	35,799	35,799	35,799	0.20	1	28	1M
1405/04/24	36,208	35,500	36,208	35,726	0.14	3	218	8M
1405/04/23	35,676	35,676	35,676	35,676	(0.12)	1	285	10M
1405/04/22	35,635	35,635	35,802	35,718	(0.16)	4	345	12M
1405/04/21	36,145	35,634	36,145	35,774	(2.62)	11	36K	1B
1405/04/20	36,711	36,711	36,859	36,736	(1.88)	11	14K	519M
1405/04/17	36,459	36,459	37,589	37,440	(0.39)	15	126K	5B
1405/04/16	37,347	37,347	37,590	37,586	2.56	14	152K	6B
1405/04/15	36,370	36,370	36,862	36,648	0.76	14	23K	843M
1405/04/14	36,370	36,370	36,862	36,648	0.76	14	23K	843M
1405/04/13	36,370	36,370	36,862	36,648	0.76	14	23K	843M
1405/04/10	36,370	36,370	36,862	36,648	0.76	14	23K	843M
1405/04/09	36,402	36,272	36,402	36,373	2.55	3	5K	168M
1405/04/08	35,642	35,465	36,046	35,468	(0.54)	4	51K	2B
1405/04/07	35,655	35,579	35,690	35,662	(0.86)	9	12K	441M
1405/04/06	36,102	35,905	36,118	35,972	(0.18)	17	168K	6B
1405/04/03	35,912	35,855	36,138	36,036	1.40	28	465K	17B
1405/04/01	35,026	35,026	36,000	35,539	(1.58)	8	79K	3B
1405/03/31	36,195	35,753	36,219	36,109	(0.8)	47	537K	19B
1405/03/30	37,151	36,237	37,400	36,402	(1.91)	50	714K	26B
1405/03/27	39,373	37,081	39,373	37,110	(2.92)	69	681K	25B
1405/03/26	38,245	37,500	38,245	38,227	2.95	81	1M	52B
1405/03/25	37,132	37,132	37,132	37,132	3.00	47	4M	150B
1405/03/24	36,051	36,000	36,051	36,051	3.00	53	272K	10B
1405/03/23	35,001	35,001	35,001	35,001	3.00	65	397K	14B
1405/03/20	33,271	33,271	34,138	33,982	2.53	28	191K	6B
1405/03/19	33,090	33,082	33,433	33,144	2.11	110	1M	37B
1405/03/18	31,525	31,525	32,778	32,460	(0.12)	94	1M	35B
1405/03/17	33,327	32,351	33,345	32,500	0.39	236	1M	43B
1405/03/16	34,085	32,103	34,085	32,374	(2.17)	38	71K	2B
1405/03/13	33,264	32,298	33,264	33,093	2.47	41	48K	2B
1405/03/12	32,295	32,295	32,297	32,296	2.99	15	4K	138M
1405/03/11	31,357	31,357	31,357	31,357	3.00	27	74K	2B
1405/03/10	30,444	30,444	30,444	30,444	3.00	70	675K	21B
1405/03/09	29,318	29,318	29,558	29,558	3.00	15	9K	275M
1405/03/06	28,716	28,616	28,716	28,698	2.93	9	3K	83M
1405/03/05	28,716	28,616	28,716	28,698	2.93	9	3K	83M
1405/03/04	27,880	27,880	27,880	27,880	3.00	4	7K	186M
1405/03/03	27,068	27,068	27,068	27,068	3.00	13	407K	11B
1405/03/02	26,280	26,280	26,280	26,280	3.00	8	1K	39M
1405/02/30	25,515	25,515	25,515	25,515	3.00	246	213K	5B
1405/02/29	24,772	24,772	24,772	24,772	(3.0)	4	12K	301M
1404/12/09	25,530	25,530	26,300	25,863	1.27	4	5K	117M
1404/12/06	25,530	25,530	25,912	25,538	(2.97)	5	2K	53M
1404/12/05	26,319	26,319	26,319	26,319	(1.56)	1	4K	118M
1404/12/04	26,535	26,397	26,830	26,735	2.00	7	35K	923M
1404/12/03	25,876	25,876	26,516	26,210	(1.74)	11	14K	375M
1404/12/02	27,036	26,530	27,036	26,675	(1.44)	9	9K	248M
1404/11/29	27,188	26,866	27,250	27,066	(1.62)	6	2K	43M
1404/11/28	27,150	27,098	27,524	27,511	1.93	579	451K	12B
1404/11/27	26,820	26,820	26,990	26,989	(0.03)	4	607	16M
1404/11/26	27,000	26,990	27,054	26,998	(2.97)	5	4K	114M
1404/11/25	27,871	27,301	27,871	27,823	0.68	5	2K	42M
1404/11/21	27,620	27,620	28,062	27,635	0.04	5	21K	580M
1404/11/20	27,975	27,290	27,975	27,624	(1.81)	46	1M	28B
1404/11/19	28,541	27,863	28,541	28,133	(1.03)	7	82K	2B
1404/11/18	27,999	27,998	28,430	28,425	2.98	52	1M	29B
1404/11/14	27,503	27,502	27,877	27,602	(1.42)	6	962	27M
1404/11/13	27,750	27,750	28,097	27,999	2.31	6	10K	280M
1404/11/12	27,203	27,203	27,395	27,368	(0.94)	4	8K	218M
1404/11/11	27,871	27,218	27,871	27,628	(0.1)	4	4K	106M
1404/11/08	27,844	27,624	27,844	27,655	(0.68)	12	59K	2B
1404/11/07	27,671	27,537	27,986	27,844	0.63	18	128K	4B
1404/11/06	27,671	27,671	27,671	27,671	(3.0)	11	56K	2B
1404/11/05	28,893	28,516	28,893	28,526	(2.11)	7	3K	74M
1404/11/04	29,299	29,005	29,669	29,140	(0.98)	20	111K	3B
1404/11/01	29,451	29,397	29,900	29,427	0.28	9	51K	2B
1404/10/30	29,064	29,064	29,431	29,344	0.96	10	53K	2B
1404/10/29	28,840	28,840	29,309	29,065	0.93	13	101K	3B
1404/10/28	28,798	28,798	28,842	28,798	0.82	3	37K	1B
1404/10/24	28,563	28,563	28,701	28,564	(3.0)	16	32K	901M
1404/10/23	29,784	28,925	29,786	29,446	(1.25)	19	12K	346M
1404/10/22	28,824	28,824	29,837	29,819	2.94	15	11K	318M
1404/10/21	29,118	28,915	29,118	28,968	1.50	8	3K	85M
1404/10/20	28,172	28,172	28,995	28,539	(1.74)	34	126K	4B
1404/10/17	29,535	28,917	29,535	29,043	(0.3)	24	208K	6B
1404/10/16	29,142	28,875	29,168	29,131	2.87	56	462K	13B
1404/10/15	28,000	28,000	28,323	28,319	2.98	40	223K	6B
1404/10/14	28,221	27,384	28,221	27,499	(2.58)	7	5K	124M
1404/10/10	28,228	27,906	28,263	28,227	1.31	14	21K	591M
1404/10/09	27,862	27,861	28,014	27,861	(3.0)	27	222K	6B
1404/10/08	29,449	28,079	29,449	28,722	0.45	21	21K	608M
1404/10/07	28,450	28,226	28,768	28,592	1.69	42	329K	9B
1404/10/06	28,430	27,835	28,432	28,117	1.86	70	627K	18B
1404/10/03	27,785	27,566	27,875	27,604	2.00	17	28K	779M
1404/10/02	27,400	26,918	27,400	27,064	1.46	33	19K	502M
1404/10/01	26,801	26,565	27,140	26,674	(1.34)	10	25K	673M
1404/09/30	26,883	26,883	27,108	27,035	1.24	13	37K	1B
1404/09/29	26,424	26,424	26,751	26,705	2.70	18	96K	3B
1404/09/26	26,100	25,854	26,100	26,003	(0.52)	9	53K	1B
1404/09/25	26,138	26,138	26,139	26,138	0.19	14	48K	1B
1404/09/24	26,307	26,001	26,307	26,088	1.61	4	35K	902M
1404/09/23	25,781	25,559	25,783	25,675	(0.63)	5	807	21M
1404/09/22	25,896	25,646	25,916	25,837	2.26	9	3K	79M
1404/09/19	24,182	24,182	25,367	25,265	1.35	12	43K	1B
1404/09/18	25,280	24,141	25,280	24,929	0.18	23	110K	3B
1404/09/17	24,884	24,884	24,884	24,884	0.27	1	5K	112M
1404/09/16	25,117	24,671	25,117	24,818	(1.8)	10	18K	458M
1404/09/15	24,664	24,664	25,293	25,274	2.63	18	125K	3B
1404/09/12	24,505	24,504	24,843	24,627	1.35	18	109K	3B
1404/09/11	24,278	24,278	24,390	24,300	0.07	12	169K	4B
1404/09/10	24,329	24,249	24,497	24,283	0.24	5	5K	110M
1404/09/09	24,640	24,147	24,640	24,224	0.74	6	6K	144M
1404/09/08	23,925	23,924	24,070	24,045	1.00	9	61K	1B
1404/09/05	23,814	23,711	23,941	23,807	(0.48)	6	26K	623M
1404/09/02	23,623	23,623	23,939	23,923	2.14	7	48K	1B
1404/09/01	23,355	23,355	23,663	23,422	1.31	7	13K	293M
1404/08/28	23,061	23,061	23,200	23,118	(1.02)	9	32K	751M
1404/08/27	23,094	23,094	23,430	23,357	0.75	7	21K	483M
1404/08/25	23,183	23,183	23,183	23,183	0.31	1	2K	46M
1404/08/24	22,874	22,874	23,118	23,112	1.94	10	81K	2B
1404/08/21	22,673	22,633	22,874	22,672	0.30	5	41K	918M
1404/08/20	22,797	22,519	22,801	22,604	(0.67)	6	1K	23M
1404/08/19	22,784	22,744	22,784	22,756	0.69	3	12K	276M
1404/08/18	23,005	22,591	23,005	22,599	(1.96)	5	24K	533M
1404/08/17	23,287	23,031	23,287	23,051	0.09	2	543	13M
1404/08/14	23,090	22,902	23,090	23,030	(0.42)	5	31K	721M
1404/08/13	23,128	23,128	23,128	23,128	(1.26)	1	216	5M
1404/08/12	23,423	23,422	23,666	23,424	(0.24)	5	25K	588M
1404/08/11	23,480	23,480	23,480	23,480	0.52	1	85	2M
1404/08/10	23,400	22,940	23,485	23,359	0.30	9	6K	146M
1404/08/07	23,289	23,289	23,289	23,289	0.82	4	8K	189M
1404/08/06	23,095	22,956	23,275	23,099	1.01	7	2K	40M
1404/08/05	22,870	22,852	22,914	22,869	0.81	4	1K	27M
1404/08/04	22,686	22,674	22,686	22,685	0.23	3	12K	277M
1404/08/03	22,629	22,629	22,749	22,634	(0.12)	3	1K	27M
1404/07/30	22,565	22,565	22,850	22,662	0.98	3	1K	28M
1404/07/29	22,400	22,386	22,461	22,442	(0.49)	7	8K	181M
1404/07/28	22,548	22,548	22,660	22,552	(0.68)	5	15K	338M
1404/07/27	22,700	22,504	22,850	22,706	0.31	13	18K	399M
1404/07/26	22,258	22,258	22,736	22,635	2.54	14	82K	2B
1404/07/23	21,995	21,970	22,130	22,074	(0.98)	12	31K	688M
1404/07/22	22,315	22,050	22,315	22,293	(0.22)	7	16K	361M
1404/07/21	22,440	22,293	22,626	22,342	0.40	12	28K	635M
1404/07/20	22,192	22,174	22,450	22,253	1.00	17	10K	220M
1404/07/19	21,835	21,835	22,100	22,033	0.81	13	7K	146M
1404/07/16	21,970	21,804	21,970	21,855	0.36	5	755	17M
1404/07/15	21,898	21,591	21,964	21,776	0.71	12	19K	408M
1404/07/14	21,585	21,395	21,784	21,623	0.97	16	159K	3B
1404/07/13	21,220	21,220	21,638	21,416	(0.11)	28	213K	5B
1404/07/12	21,407	21,407	21,612	21,440	2.18	19	259K	6B
1404/07/09	20,866	20,733	21,021	20,983	0.50	15	109K	2B
1404/07/08	20,710	20,710	20,950	20,878	(0.14)	332	518K	11B
1404/07/07	20,631	20,631	20,969	20,907	1.29	18	217K	5B
1404/07/06	20,623	20,623	20,660	20,640	2.49	32	191K	4B
1404/07/05	19,999	19,999	20,180	20,138	2.78	8	6K	129M
1404/07/02	19,563	19,550	19,613	19,593	(0.53)	5	4K	75M
1404/07/01	19,698	19,698	19,698	19,698	(0.78)	1	300	6M
1404/06/31	19,800	19,800	20,032	19,852	1.99	6	7K	137M
1404/06/30	19,433	19,433	19,515	19,465	(2.84)	6	46K	901M
1404/06/29	20,034	20,034	20,034	20,034	(3.0)	73	76K	2B
1404/06/26	21,000	20,649	21,000	20,653	(2.97)	16	14K	296M
1404/06/25	21,287	21,284	21,287	21,286	3.00	5	28K	605M
1404/06/24	20,710	20,575	20,710	20,667	0.50	2	880	18M
1404/06/23	20,478	20,454	20,790	20,565	1.69	10	38K	775M
1404/06/22	20,215	20,215	20,224	20,224	0.10	4	42K	860M
1404/06/18	20,212	20,132	20,384	20,204	(1.2)	9	53K	1B
1404/06/17	19,998	19,998	20,459	20,450	1.54	6	51K	1B
1404/06/16	19,809	19,809	20,147	20,139	1.76	9,550	9M	183B
1404/06/15	19,791	19,791	19,791	19,791	0.78	1	98	2M
1404/06/12	19,523	19,523	19,700	19,637	0.88	10	8K	150M
1404/06/11	19,465	19,465	19,465	19,465	1.83	1	500	10M
1404/06/09	19,115	19,115	19,115	19,115	2.60	1	500	10M
1404/06/08	18,610	18,610	18,737	18,631	(1.84)	5	1K	21M
1404/06/05	18,774	18,774	19,172	18,981	1.04	5	54K	1B
1404/06/03	18,793	18,758	18,793	18,785	(1.42)	3	3K	51M
1404/05/29	19,042	19,042	19,057	19,056	(0.28)	2	5K	100M
1404/05/28	19,053	19,035	19,337	19,110	(0.26)	8	2K	45M
1404/05/27	19,250	19,022	19,250	19,159	2.34	11	106K	2B
1404/05/26	18,721	18,721	18,721	18,721	3.00	8	91K	2B
1404/05/25	18,174	18,174	18,720	18,176	(2.99)	9	12K	220M
1404/05/22	18,761	18,625	18,761	18,736	(2.42)	3	709	13M
1404/05/21	19,201	19,201	19,201	19,201	(1.42)	1	223	4M
1404/05/19	19,478	19,478	19,478	19,478	(0.31)	1	2K	47M
1404/05/18	19,519	19,381	19,687	19,539	1.58	6	15K	293M
1404/05/15	19,250	19,174	19,250	19,235	(2.24)	2	100	2M
1404/05/13	19,614	19,614	19,739	19,676	0.06	2	20	394K
1404/05/12	19,762	19,657	19,762	19,664	(0.5)	4	14K	270M
1404/05/11	19,678	19,678	19,937	19,762	(2.58)	4	3K	55M
1404/05/08	20,286	20,286	20,286	20,286	0.09	3	180	4M
1404/05/07	20,267	20,267	20,267	20,267	(3.0)	3	5K	103M
1404/05/05	20,893	20,893	20,893	20,893	(1.7)	1	3K	63M
1404/05/04	21,255	21,255	21,255	21,255	(1.33)	1	90	2M
1404/05/01	21,542	21,542	21,542	21,542	(1.09)	1	250	5M
1404/04/31	21,775	21,493	21,782	21,779	1.89	8	20K	443M
1404/04/30	21,384	21,362	21,628	21,376	0.71	7	9K	198M
1404/04/29	21,395	21,158	21,395	21,226	1.08	7	4K	76M
1404/04/25	20,924	20,924	21,016	20,999	1.09	4	14K	284M
1404/04/24	20,772	20,772	20,772	20,772	0.26	1	2K	42M
1404/04/23	20,718	20,684	20,900	20,719	0.76	4	28K	589M
1404/04/22	20,586	20,561	20,586	20,563	(0.24)	3	848	17M
1404/04/21	20,594	20,530	20,796	20,612	2.09	10	30K	619M
1404/04/18	20,145	20,145	20,385	20,191	(1.31)	8	18K	356M
1404/04/17	20,420	20,400	20,586	20,458	(1.74)	3	411	8M
1404/04/16	20,968	20,736	21,032	20,820	0.18	4	6K	120M
1404/04/11	20,715	20,715	21,251	20,782	0.28	12	80K	2B
1404/04/10	20,724	20,724	20,724	20,724	(3.0)	2	144	3M
1404/04/09	21,325	21,325	21,370	21,364	(2.82)	3	17K	354M
1404/04/08	21,872	21,872	22,200	21,984	(2.5)	10	41K	911M
1404/04/07	22,548	22,543	22,548	22,548	(1.9)	8	49K	1B
1404/03/20	22,984	22,984	22,993	22,985	0.31	2	2K	55M
1404/03/19	22,945	22,884	22,952	22,914	(1.61)	8	59K	1B
1404/03/18	23,284	23,284	23,355	23,290	(0.28)	5	44K	1B
1404/03/17	23,900	23,310	23,900	23,355	(2.1)	7	51K	1B
1404/03/13	24,476	23,783	24,476	23,857	(2.43)	9	33K	784M
1404/03/12	24,202	24,141	24,483	24,450	1.33	27	179K	4B
1404/03/11	24,263	24,006	24,263	24,130	(0.96)	4	16K	396M
1404/03/10	24,673	24,215	24,673	24,363	0.19	6	3K	72M
1404/03/07	24,344	24,300	24,450	24,316	(0.16)	6	4K	94M
1404/03/06	24,363	24,294	24,446	24,356	1.77	6	3K	78M
1404/03/05	23,411	23,411	24,096	23,932	0.61	6	8K	199M
1404/03/04	24,365	23,725	24,365	23,787	(2.16)	9	29K	688M
1404/03/03	24,509	24,203	24,509	24,312	0.85	14	98K	2B
1404/02/31	23,942	23,942	24,300	24,106	(0.12)	5	15K	355M
1404/02/30	24,366	23,908	24,366	24,135	(2.08)	7	7K	165M
1404/02/29	24,940	24,578	24,940	24,647	(0.93)	6	4K	105M
1404/02/28	24,879	24,879	24,879	24,879	0.70	1	1	25K
1404/02/27	24,800	24,567	25,000	24,707	(0.62)	11	44K	1B
1404/02/24	24,868	24,800	24,924	24,861	0.70	6	7K	173M
1404/02/23	24,890	24,528	24,890	24,687	0.76	7	25K	617M
1404/02/22	24,059	24,059	24,704	24,501	1.44	20	34K	834M
1404/02/21	24,164	23,758	24,164	24,154	(0.57)	29	468K	11B
1404/02/20	24,171	24,149	24,472	24,292	(2.2)	16	89K	2B
1404/02/17	24,996	24,651	25,000	24,839	1.46	13	75K	2B
1404/02/16	24,511	24,224	24,650	24,482	0.87	8	58K	1B
1404/02/15	24,196	24,196	24,550	24,271	0.48	11	31K	747M
1404/02/14	23,960	23,960	24,220	24,155	0.81	11	16K	393M
1404/02/13	23,830	23,830	25,270	23,960	(2.47)	19	144K	3B
1404/02/10	24,336	24,336	24,590	24,567	2.90	15	53K	1B
1404/02/09	23,685	23,685	24,138	23,874	1.26	15	34K	823M
1404/02/08	23,846	23,553	23,846	23,578	0.91	8	38K	894M
1404/02/07	24,093	23,291	24,093	23,366	(1.51)	26	400K	9B
1404/02/06	23,667	23,573	23,976	23,725	1.42	23	96K	2B
1404/02/03	23,232	23,230	23,706	23,392	0.31	15	33K	774M
1404/02/02	23,250	23,226	23,550	23,320	(1.59)	30	85K	2B
1404/02/01	23,915	23,121	23,915	23,696	2.05	107	604K	14B
1404/01/31	22,776	22,776	23,227	23,219	2.96	46	268K	6B
1404/01/30	22,480	22,450	22,640	22,551	1.02	16	63K	1B
1404/01/27	22,202	22,202	22,476	22,324	1.63	9	13K	291M
1404/01/26	22,146	21,900	22,146	21,965	(1.67)	28	317K	7B
1404/01/25	22,550	22,103	22,559	22,339	1.99	41	177K	4B
1404/01/24	21,538	21,538	21,944	21,903	2.81	34	325K	7B
1404/01/23	21,350	21,265	21,515	21,305	0.44	11	18K	380M
1404/01/20	21,108	21,051	21,300	21,211	0.51	22	114K	2B
1404/01/19	20,810	20,810	21,374	21,103	1.41	53	302K	6B
1404/01/18	20,821	20,584	20,850	20,809	(1.0)	3	3K	63M
1404/01/17	21,261	20,837	21,261	21,020	(0.73)	8	12K	243M
1404/01/16	21,208	21,000	21,208	21,175	1.34	8	12K	263M
1404/01/10	20,777	20,777	21,215	20,895	0.10	19	114K	2B
1404/01/09	20,671	20,669	20,948	20,875	(0.05)	16	124K	3B
1404/01/06	20,309	20,309	21,181	20,886	1.56	23	240K	5B
1404/01/05	20,317	20,317	20,574	20,565	0.30	11	49K	1B
1403/12/28	20,552	20,207	20,811	20,504	(1.57)	16	27K	560M
1403/12/27	20,920	20,675	20,920	20,831	0.75	5	696	14M
1403/12/26	20,607	20,607	20,916	20,676	0.16	16	13K	263M
1403/12/25	20,580	20,580	20,698	20,642	2.32	7	10K	200M
1403/12/22	20,098	20,098	20,255	20,174	0.24	5	15K	312M
1403/12/21	20,125	19,987	20,253	20,126	(1.8)	13	4K	88M
1403/12/20	20,462	20,115	20,876	20,494	(1.17)	31	23K	470M
1403/12/19	21,070	20,462	21,070	20,737	(0.56)	13	16K	340M
1403/12/18	21,103	20,829	21,103	20,853	(2.31)	10	15K	316M
1403/12/15	21,132	21,132	21,346	21,346	(0.52)	6	92K	2B
1403/12/14	21,675	21,285	21,675	21,458	(0.24)	12	113K	2B
1403/12/13	21,582	21,500	21,582	21,509	(2.59)	12	12K	258M
1403/12/12	22,137	22,019	22,140	22,080	(0.33)	17	108K	2B
1403/12/11	21,912	21,912	22,231	22,153	0.16	34	359K	8B
1403/12/08	22,234	22,046	22,234	22,117	(0.87)	18	88K	2B
1403/12/07	21,942	21,942	22,337	22,311	2.88	1,067	1M	33B
1403/12/06	21,823	21,304	21,909	21,687	0.57	132	1M	31B
1403/12/05	21,272	21,272	21,572	21,564	0.69	871	754K	16B
1403/12/04	21,601	21,220	21,601	21,417	(0.9)	10	25K	530M
1403/12/01	21,593	21,593	21,707	21,612	0.09	12	36K	777M
1403/11/30	21,457	21,457	21,653	21,592	(0.63)	12	26K	561M
1403/11/29	21,772	21,631	21,867	21,729	(2.56)	44	134K	3B
1403/11/28	22,300	22,300	22,301	22,300	(3.0)	26	121K	3B
1403/11/27	23,559	22,988	23,559	22,989	(2.99)	12	136K	3B
1403/11/23	23,687	23,599	23,795	23,698	2.58	24	24K	568M
1403/11/17	229,708	229,700	232,300	231,020	(0.78)	41	5K	1B
1403/11/16	232,127	232,127	233,618	232,828	1.09	35	4K	821M
1403/11/15	230,349	229,067	230,349	230,322	0.50	8	4K	847M
1403/11/14	229,032	229,032	229,786	229,186	0.11	2	88	20M
1403/11/13	232,380	227,212	232,380	228,927	(1.46)	11	18K	4B
1403/11/10	232,531	231,812	232,536	232,327	(0.31)	10	21K	5B
1403/11/08	233,063	231,640	234,349	233,049	(1.21)	8	22K	5B
1403/11/07	237,311	234,349	237,525	235,915	(1.17)	12	2K	502M
1403/11/06	242,023	234,897	242,023	238,716	1.59	33	8K	2B
1403/11/03	234,974	234,700	234,974	234,974	3.00	17	7K	2B
1403/11/02	229,042	226,604	230,796	228,131	(1.7)	13	28K	6B
1403/11/01	236,125	230,426	236,125	232,085	(1.71)	5	377	87M
1403/10/30	236,120	236,099	237,900	236,125	0.08	7	3K	758M
1403/10/29	235,865	235,865	239,999	235,947	(1.19)	9	8K	2B
1403/10/26	241,000	237,404	242,000	238,789	(0.23)	32	9K	2B
1403/10/24	236,458	236,352	241,900	239,351	0.90	34	10K	2B
1403/10/23	237,215	237,215	238,001	237,223	(3.0)	35	22K	5B
1403/10/22	248,377	243,000	248,377	244,551	0.56	20	2K	400M
1403/10/19	242,416	241,182	245,913	243,188	1.23	31	36K	9B
1403/10/18	240,200	239,900	240,236	240,231	3.00	38	44K	11B
1403/10/17	230,200	227,675	236,902	233,239	1.40	26	10K	2B
1403/10/16	229,998	229,000	230,884	230,022	0.36	21	2K	551M
1403/10/15	227,703	227,703	229,251	229,208	2.98	45	11K	2B
1403/10/12	220,792	220,423	225,699	222,574	0.61	17	7K	2B
1403/10/11	219,842	219,842	224,200	221,224	0.07	6	186	41M
1403/10/10	221,448	220,650	225,000	221,072	(1.84)	15	2K	423M
1403/10/09	226,549	222,200	226,549	225,225	(0.05)	5	378	85M
1403/10/08	228,559	223,304	228,560	225,331	0.84	15	4K	820M
1403/10/05	224,031	220,772	226,200	223,443	(0.32)	37	26K	6B
1403/10/04	225,100	222,951	228,600	224,160	0.29	58	20K	5B
1403/10/03	221,899	219,340	225,295	223,522	0.90	41	21K	5B
1403/10/02	220,510	218,630	225,500	221,539	0.47	68	51K	11B
1403/10/01	221,278	219,488	221,279	220,502	2.64	36	55K	12B
1403/09/28	212,200	212,200	219,997	214,834	(0.47)	23	6K	1B
1403/09/27	216,876	215,638	217,924	215,840	(2.91)	39	16K	3B
1403/09/26	229,800	219,003	229,800	222,307	(0.57)	1,195	107K	24B
1403/09/25	224,102	222,400	228,800	223,582	0.58	99	116K	26B
1403/09/24	219,245	219,245	222,340	222,303	2.98	4,351	348K	77B
1403/09/21	215,270	212,118	216,800	215,865	1.96	22	146K	32B
1403/09/20	212,195	210,338	212,589	211,712	(0.2)	22	11K	2B
1403/09/19	209,990	209,990	213,730	212,139	2.17	14	3K	644M
1403/09/18	207,610	207,110	209,990	207,638	0.05	10	6K	1B
1403/09/17	207,002	203,587	209,060	207,531	(0.05)	24	3K	677M
1403/09/14	209,241	204,100	209,600	207,637	0.24	23	3K	541M
1403/09/13	205,335	205,335	208,204	207,133	2.47	17	4K	747M
1403/09/12	200,962	200,962	202,140	202,140	3.00	26	150K	30B
1403/09/11	196,199	195,934	196,410	196,253	0.21	17	4K	833M
1403/09/10	203,300	195,183	203,300	195,840	(0.79)	6	1K	214M
1403/09/07	194,238	194,238	199,700	197,400	(0.98)	16	2K	324M
1403/09/06	202,808	194,464	202,808	199,355	1.25	32	16K	3B
1403/09/05	192,274	192,274	197,781	196,901	2.54	28	6K	1B
1403/09/04	189,500	189,501	192,362	192,021	2.82	32	10K	2B
1403/09/03	185,001	185,000	188,900	186,760	0.64	24	31K	6B
1403/08/30	184,137	184,137	188,027	185,576	(0.68)	7	2K	422M
1403/08/29	186,380	184,697	189,998	186,852	0.64	31	47K	9B
1403/08/28	183,507	181,800	186,370	185,658	2.31	52	29K	5B
1403/08/27	184,932	180,000	184,932	181,466	(1.26)	45	97K	18B
1403/08/26	181,081	181,071	183,839	183,775	2.96	78	233K	43B
1403/08/23	178,198	178,198	178,850	178,485	1.15	13	281	50M
1403/08/22	176,350	176,350	177,069	176,449	0.90	7	2K	403M
1403/08/21	177,283	174,688	178,176	174,874	(0.95)	31	15K	3B
1403/08/20	173,865	173,865	177,307	176,554	2.52	52	8K	1B
1403/08/19	171,528	170,733	172,820	172,213	1.67	23	3K	476M
1403/08/16	168,890	168,890	171,952	169,389	0.21	4	3K	461M
1403/08/15	170,725	168,503	170,725	169,042	0.43	2	33	6M
1403/08/14	167,985	167,985	168,449	168,323	(0.66)	4	275	46M
1403/08/13	171,173	168,140	171,173	169,433	(1.7)	9	2K	256M
1403/08/12	174,852	171,368	174,852	172,361	0.15	11	22K	4B
1403/08/09	175,500	169,793	175,500	172,095	0.96	16	2K	424M
1403/08/08	174,083	169,715	174,083	170,456	(1.49)	19	40K	7B
1403/08/07	177,000	171,463	177,000	173,027	0.69	48	29K	5B
1403/08/06	171,394	171,394	176,380	171,849	0.34	41	50K	9B
1403/08/05	167,000	167,000	172,305	171,260	2.37	48	53K	9B
1403/08/02	166,594	166,446	168,010	167,287	(0.56)	37	4K	746M
1403/08/01	171,440	167,964	171,440	168,237	(2.27)	11	2K	392M
1403/07/30	170,783	170,284	172,325	172,150	0.73	5	389	67M
1403/07/29	172,906	170,855	172,906	170,906	(2.57)	7	6K	979M
1403/07/28	175,873	174,249	175,873	175,417	(1.07)	2	82	14M
1403/07/25	178,737	177,138	178,738	177,306	0.01	5	380	67M
1403/07/24	177,142	177,142	178,740	177,285	(0.81)	9	615	109M
1403/07/23	179,380	177,197	180,464	178,731	(2.16)	10	794	142M
1403/07/22	182,796	180,851	182,796	182,677	0.91	9	2K	431M
1403/07/21	181,040	179,925	181,040	181,023	0.47	9	8K	1B
1403/07/18	181,040	180,140	181,040	180,185	0.15	5	121	22M
1403/07/17	181,044	179,670	181,044	179,923	(0.3)	5	185	33M
1403/07/16	180,468	180,468	180,468	180,468	0.42	1	6	1M
1403/07/15	181,044	179,424	181,044	179,707	(0.58)	6	696	125M
1403/07/14	181,410	179,485	181,410	180,751	0.04	6	168	30M
1403/07/11	180,676	180,675	180,676	180,675	(1.0)	2	656	119M
1403/07/10	182,500	182,500	182,500	182,500	0.75	1	6	1M
1403/07/09	179,500	179,500	181,410	181,143	(0.03)	9	6K	1B
1403/07/08	181,076	181,076	183,196	181,205	(0.1)	8	4K	664M
1403/07/07	182,192	181,200	182,192	181,384	(0.9)	16	27K	5B
1403/07/04	183,798	181,966	184,417	183,030	0.38	20	57K	10B
1403/07/03	182,338	182,200	182,644	182,338	2.02	12	1K	252M
1403/07/02	177,146	177,146	180,346	178,729	0.26	9	20K	4B
1403/07/01	178,279	177,940	178,279	178,270	0.30	9	3K	470M
1403/06/28	177,851	177,033	178,279	177,740	1.12	9	179	32M
1403/06/27	176,853	175,637	176,853	175,774	1.36	7	1K	186M
1403/06/26	172,412	172,412	173,969	173,418	(0.48)	8	3K	438M
1403/06/25	177,820	173,653	177,820	174,248	0.93	2	42	7M
1403/06/24	174,828	172,251	174,828	172,641	(0.64)	7	456	79M
1403/06/21	177,626	173,140	177,626	173,756	0.69	8	3K	455M
1403/06/20	177,179	172,052	177,179	172,572	0.32	6	1K	181M
1403/06/19	176,684	171,800	176,684	172,019	0.28	10	2K	413M
1403/06/18	175,275	170,248	175,275	171,538	0.80	5	1K	204M
1403/06/17	171,750	170,137	171,750	170,170	0.18	2	295	50M
1403/06/13	171,281	169,815	171,281	169,860	(0.44)	5	1K	216M
1403/06/11	170,888	170,000	171,173	170,607	0.41	9	2K	350M
1403/06/10	168,870	168,862	170,856	169,909	1.00	18	10K	2B
1403/06/07	166,628	166,628	168,793	168,222	1.55	18	982	165M
1403/06/06	165,570	165,570	165,932	165,662	0.06	4	230	38M
1403/06/05	164,187	164,187	165,670	165,569	0.72	6	2K	335M
1403/06/03	165,670	164,187	165,670	164,380	(0.28)	6	5K	759M
1403/05/31	164,594	164,594	165,060	164,847	0.16	2	57	9M
1403/05/30	163,121	163,121	164,594	164,590	(0.27)	47	4K	661M
1403/05/29	165,190	164,197	165,190	165,041	(0.09)	4	668	110M
1403/05/28	165,240	165,159	165,240	165,197	1.94	15	5K	768M
1403/05/27	162,776	161,325	164,221	162,053	(0.3)	11	2K	292M
1403/05/24	161,500	161,500	162,769	162,546	1.16	4	342	56M
1403/05/23	160,750	160,201	160,750	160,679	(0.05)	9	2K	315M
1403/05/22	161,042	160,749	161,042	160,762	(0.39)	6	8K	1B
1403/05/21	161,455	161,045	161,455	161,386	0.05	5	2K	244M
1403/05/20	161,080	161,073	161,452	161,308	(0.07)	4	1K	170M
1403/05/16	161,420	161,420	161,420	161,420	(0.11)	2	531	86M
1403/05/15	161,908	161,452	162,360	161,603	0.57	5	6K	893M
1403/05/14	160,685	160,685	160,685	160,685	(0.04)	1	100	16M
1403/05/13	165,515	159,913	165,515	160,745	(4.63)	3	485	78M
1403/05/10	170,739	167,451	170,809	168,542	(5.04)	9	1K	177M
1403/05/08	180,051	174,742	180,051	177,494	(0.79)	28	592	105M
1403/05/06	178,908	178,908	178,909	178,908	(0.68)	3	478	86M
1403/05/03	180,550	179,651	180,550	180,135	(1.05)	7	141	25M
1403/05/02	182,352	181,460	182,352	182,049	1.25	8	92	17M
1403/04/31	179,886	177,781	179,886	179,802	(0.67)	5	6K	1B
1403/04/30	181,420	180,000	183,000	181,018	(0.49)	17	15K	3B
1403/04/27	181,820	181,758	182,321	181,901	0.08	8	1K	255M
1403/04/24	181,444	181,444	181,800	181,753	(0.14)	4	620	113M
1403/04/23	182,561	181,481	182,561	182,007	(0.3)	5	87	16M
1403/04/20	182,561	182,561	182,561	182,561	(0.59)	3	43	8M
1403/04/19	183,640	183,640	183,650	183,650	(0.07)	2	269	49M
1403/04/18	183,799	183,378	184,207	183,773	0.48	6	678	125M
1403/04/17	187,120	177,000	192,498	182,892	1.07	44	56K	10B
1403/04/16	177,352	177,342	190,969	180,963	3.08	181	152K	28B
1403/04/13	176,830	175,310	176,830	175,557	0.24	8	991	174M
1403/04/12	175,086	174,379	176,946	175,129	1.11	5	4K	680M
1403/04/11	173,511	171,917	173,595	173,205	0.90	5	299	52M
1403/04/10	176,797	170,994	176,797	171,655	(3.38)	5	434	74M
1403/04/09	176,400	176,326	178,020	177,658	2.02	314	32K	6B
1403/04/06	173,635	173,635	175,302	174,133	0.34	7	3K	579M
1403/04/04	171,613	171,613	173,635	173,549	1.59	7	7K	1B
1403/04/03	170,829	170,829	170,829	170,829	(0.22)	6	150	26M
1403/04/02	171,393	170,829	171,393	171,206	0.21	3	98	17M
1403/03/30	169,480	169,480	171,508	170,854	1.30	5	270	46M
1403/03/29	169,208	169,208	169,608	168,668	(0.8)	9	526	89M
1403/03/27	170,325	169,608	170,325	170,020	(0.78)	2	87	15M
1403/03/26	171,361	171,361	171,361	171,361	(0.59)	1	10	2M
1403/03/23	172,570	171,557	174,074	172,373	(0.16)	10	466	80M
1403/03/22	173,190	172,479	173,190	172,644	(0.25)	6	1K	245M
1403/03/21	173,095	173,030	173,095	173,072	1.16	3	200	35M
1403/03/20	171,064	171,064	171,064	171,085	0.02	4	306	52M
1403/03/19	171,605	170,954	172,025	171,057	(1.45)	12	18K	3B
1403/03/16	174,228	172,867	174,833	173,574	(1.3)	9	4K	615M
1403/03/13	175,089	175,071	175,202	175,867	(0.19)	11	4K	688M
1403/03/12	177,620	175,105	177,620	176,195	(0.21)	11	13K	2B
1403/03/09	176,848	176,264	177,621	176,558	0.58	22	3K	592M
1403/03/08	174,805	174,800	176,238	175,547	0.40	16	3K	534M
1403/03/07	174,084	172,443	175,040	174,855	(0.7)	17	11K	2B
1403/03/06	176,668	174,383	176,668	176,096	(0.72)	13	3K	522M
1403/03/05	179,276	176,663	179,276	177,381	(0.97)	10	805	143M
1403/03/01	179,120	179,120	179,120	179,120	(1.41)	1	300	54M
1403/02/30	184,518	177,995	184,518	181,683	(2.39)	11	7K	1B
1403/02/29	186,338	184,449	187,908	186,141	(0.11)	10	3K	611M
1403/02/26	184,703	184,703	187,243	186,338	1.27	21	33K	6B
1403/02/25	185,986	184,000	185,986	184,001	(0.82)	315	25K	5B
1403/02/24	187,011	184,036	187,011	185,525	(1.62)	8	2K	324M
1403/02/23	188,698	187,453	190,232	188,585	(0.39)	8	4K	703M
1403/02/22	192,000	188,718	192,000	189,326	(1.4)	127	63K	12B
1403/02/19	192,026	191,991	192,026	192,023	0.0	8	2K	450M
1403/02/18	193,403	191,896	193,403	192,026	(0.3)	8	384	74M
1403/02/17	194,050	192,491	194,050	192,603	(1.99)	7	3K	546M
1403/02/16	196,050	196,050	196,800	196,507	0.13	13	298	59M
1403/02/12	198,998	195,063	198,998	196,261	0.80	9	586	115M
1403/02/11	197,000	194,063	197,000	194,706	(0.81)	17	29K	6B
1403/02/10	197,373	195,380	197,373	196,291	0.08	11	409	80M
1403/02/09	198,500	195,391	200,600	196,134	(1.26)	8	1K	247M
1403/02/08	200,240	198,230	201,000	198,635	(0.34)	17	10K	2B
1403/02/05	197,859	197,859	200,240	199,314	0.84	72	5K	1B
1403/02/04	196,800	196,230	197,920	197,645	0.21	243	18K	4B
1403/02/03	197,000	195,700	215,549	197,232	0.65	41	8K	2B
1403/02/02	196,288	194,977	197,001	195,954	1.65	34	17K	3B
1403/02/01	185,824	185,824	195,040	192,780	4.31	57	16K	3B
1403/01/29	186,602	184,618	186,602	184,820	0.58	57	68K	13B
1403/01/28	185,460	183,335	185,460	183,750	(1.57)	29	21K	4B
1403/01/27	185,313	185,313	186,776	186,684	1.71	60	48K	9B
1403/01/26	183,950	183,000	183,950	183,552	(1.29)	18	17K	3B
1403/01/25	192,980	183,176	192,980	185,960	(3.59)	33	8K	2B
1403/01/21	192,550	192,550	193,990	192,885	0.40	15	537	104M
1403/01/20	193,322	191,840	194,844	192,114	1.43	23	4K	677M
1403/01/19	191,183	188,700	192,652	189,407	(1.32)	23	6K	1B
1403/01/18	195,180	187,466	195,527	191,933	(2.25)	37	3K	642M
1403/01/15	195,314	195,300	197,072	196,358	0.53	22	11K	2B
1403/01/14	196,000	192,884	196,067	195,314	(2.38)	19	3K	629M
1403/01/11	200,613	196,011	201,624	200,068	(0.79)	24	5K	1B
1403/01/08	200,500	200,256	202,041	201,665	1.19	197	16K	3B
1403/01/07	199,069	198,615	200,220	199,298	(0.29)	39	46K	9B
1403/01/06	199,900	197,830	201,287	199,875	2.25	79	52K	10B
1403/01/05	197,400	194,701	197,400	195,469	0.59	141	108K	21B
1402/12/28	192,490	192,490	194,600	194,316	2.69	69	19K	4B
1402/12/27	189,255	189,197	189,402	189,220	1.26	13	1K	261M
1402/12/26	186,005	186,005	187,600	186,873	0.09	16	1K	216M
1402/12/23	188,001	185,825	189,546	186,705	(1.34)	25	3K	602M
1402/12/22	191,126	189,161	191,126	189,236	(0.39)	9	3K	607M
1402/12/21	189,074	189,000	190,336	189,971	(0.2)	16	2K	474M
1402/12/20	189,500	189,500	192,988	190,361	(0.34)	6	159	30M
1402/12/16	192,170	189,700	192,170	191,002	0.44	221	17K	3B
1402/12/15	188,010	188,010	193,000	190,173	0.40	20	8K	2B
1402/12/14	190,862	188,298	190,900	189,407	(1.59)	28	8K	1B
1402/12/13	190,690	190,050	194,876	192,466	3.71	40	10K	2B
1402/12/12	183,225	183,225	190,668	185,582	0.98	32	15K	3B
1402/12/09	184,223	183,214	186,285	183,790	0.91	11	7K	1B
1402/12/08	183,549	181,042	183,549	182,136	(0.3)	18	848	154M
1402/12/07	185,797	182,144	186,071	182,691	(1.86)	22	29K	5B
1402/12/05	186,500	184,188	186,500	186,151	(0.4)	21	2K	301M
1402/12/02	186,975	186,800	187,270	186,901	0.22	16	1K	246M
1402/12/01	187,195	186,465	187,195	186,486	(1.26)	3	6K	1B
1402/11/30	189,000	187,815	189,013	188,862	0.91	6	4K	719M
1402/11/29	187,543	186,192	187,983	187,163	0.82	9	14K	3B
1402/11/28	187,000	185,000	187,000	185,634	(1.7)	15	12K	2B
1402/11/25	189,920	187,331	189,920	188,837	(0.17)	11	12K	2B
1402/11/24	190,000	189,160	190,000	189,166	(0.47)	8	2K	314M
1402/11/23	190,284	189,900	190,284	190,062	(0.84)	12	4K	714M
1402/11/21	192,820	190,846	192,820	191,670	0.80	19	579	111M
1402/11/18	191,350	189,958	191,350	190,154	0.26	14	5K	856M
1402/11/17	190,200	189,408	190,679	189,662	(0.89)	8	1K	191M
1402/11/16	191,086	190,101	192,000	191,366	0.38	8	1K	237M
1402/11/15	194,670	190,400	194,670	190,647	0.14	8	2K	356M
1402/11/14	189,789	189,789	191,586	190,373	1.11	12	6K	1B
1402/11/11	188,337	186,563	188,948	188,292	(0.28)	14	10K	2B
1402/11/10	190,000	186,918	190,396	188,820	(1.49)	25	17K	3B
1402/11/09	189,232	189,232	191,933	191,671	0.12	32	75K	14B
1402/11/08	189,818	189,818	192,842	191,442	2.03	15	8K	2B
1402/11/07	185,433	185,433	188,931	187,627	1.11	17	9K	2B
1402/11/04	185,690	184,990	186,400	185,561	(0.65)	33	2K	449M
1402/11/03	188,564	183,497	188,564	186,769	(1.31)	23	2K	384M
1402/11/02	190,673	189,000	191,500	189,252	(0.69)	24	5K	1B
1402/11/01	191,990	189,983	191,990	190,569	(0.83)	22	6K	1B
1402/10/30	197,351	191,050	198,298	192,158	(2.5)	25	6K	1B
1402/10/27	197,540	196,895	198,224	197,091	0.05	25	8K	1B
1402/10/26	197,408	196,531	198,141	196,995	(0.58)	20	2K	457M
1402/10/25	199,190	197,010	199,190	198,141	0.22	35	3K	536M
1402/10/24	196,820	196,820	199,287	197,712	0.87	29	11K	2B
1402/10/23	195,071	195,000	196,899	196,012	0.20	46	11K	2B
1402/10/20	195,067	195,067	195,901	195,622	0.99	34	8K	2B
1402/10/19	194,100	193,601	194,310	193,711	(0.43)	22	4K	851M
1402/10/18	194,569	193,971	195,080	194,554	0.10	24	493	96M
1402/10/17	194,046	193,800	195,115	194,353	0.26	36	13K	2B
1402/10/16	193,018	193,011	194,040	193,849	0.08	31	4K	717M
1402/10/13	192,000	192,000	193,999	193,703	0.60	39	4K	858M
1402/10/12	192,578	192,500	193,050	192,543	(0.15)	40	7K	1B
1402/10/11	193,520	190,000	194,045	192,828	(0.64)	70	23K	5B
1402/10/10	194,136	193,871	194,991	194,063	0.26	30	8K	2B
1402/10/09	193,492	193,483	194,780	193,568	1.23	28	3K	677M
1402/10/06	190,679	190,679	191,880	191,220	0.28	22	15K	3B
1402/10/05	193,475	189,415	193,475	190,679	(1.79)	57	29K	6B
1402/10/04	193,900	193,814	195,383	194,163	0.02	44	5K	939M
1402/10/03	193,843	192,844	195,028	194,116	0.25	67	33K	6B
1402/10/02	196,000	193,000	196,000	193,640	0.32	33	3K	509M
1402/09/29	194,000	192,800	194,000	193,022	0.0	56	108K	21B
1402/09/28	192,920	192,450	193,681	193,023	0.30	2,489	302K	58B
1402/09/27	189,004	189,001	192,999	192,448	1.86	39	7K	1B
1402/09/25	188,990	186,577	189,998	188,938	1.03	62	5K	894M
1402/09/22	187,710	186,348	188,522	187,007	0.19	10,317	831K	155B
1402/09/21	189,999	186,002	189,999	186,659	0.24	30	6K	1B
1402/09/20	185,849	185,849	186,494	186,218	0.32	21	3K	466M
1402/09/19	184,450	184,393	187,299	185,617	(1.33)	65	31K	6B
1402/09/18	189,351	185,778	189,431	188,114	(0.12)	17	3K	569M
1402/09/15	189,999	187,150	191,000	188,345	0.86	33	7K	1B
1402/09/14	183,868	183,868	189,762	186,732	0.52	37	8K	2B
1402/09/13	187,600	184,985	188,400	185,757	0.13	52	9K	2B
1402/09/12	180,130	180,130	186,842	185,519	0.03	59	19K	4B
1402/09/11	182,768	182,768	185,999	185,459	3.13	68	47K	9B
1402/09/08	177,000	177,000	182,973	179,824	1.99	64	15K	3B
1402/09/07	174,980	174,980	177,000	176,307	0.35	21	3K	488M
1402/09/06	176,790	175,340	176,790	175,690	0.22	15	3K	513M
1402/09/05	176,500	175,237	176,800	175,312	(0.65)	7	4K	769M
1402/09/04	176,496	175,176	176,496	176,453	0.72	9	215	38M
1402/09/01	175,461	174,294	176,500	175,191	1.02	18	4K	681M
1402/08/30	174,700	173,276	174,700	173,418	0.36	8	2K	278M
1402/08/29	173,000	172,723	175,500	172,797	(2.48)	10	1K	199M
1402/08/28	177,777	176,999	177,777	177,187	1.67	14	1K	223M
1402/08/27	174,320	173,996	174,619	174,284	(0.57)	11	320	56M
1402/08/24	175,227	174,323	175,337	175,283	(0.27)	5	95	17M
1402/08/23	175,257	175,227	176,138	175,749	(0.99)	18	524	92M
1402/08/22	178,001	176,878	178,001	177,509	0.62	24	2K	435M
1402/08/21	177,000	175,000	177,996	176,423	0.66	16	987	174M
1402/08/20	178,398	174,795	178,398	175,264	(1.55)	31	5K	812M
1402/08/17	179,037	176,061	179,037	178,028	2.61	20	948	169M
1402/08/16	171,001	171,001	177,440	173,497	0.67	22	5K	828M
1402/08/15	169,878	169,878	173,000	172,335	0.68	17	8K	1B
1402/08/14	172,999	170,430	172,999	171,173	0.47	18	5K	918M
1402/08/13	170,802	168,824	171,500	170,366	1.62	26	13K	2B
1402/08/10	164,952	164,950	168,232	167,656	(0.34)	9	14K	2B
1402/08/09	170,498	167,701	170,498	168,220	(0.08)	7	3K	433M
1402/08/08	171,019	168,058	171,019	168,360	2.41	10	985	166M
1402/08/07	164,800	163,466	167,410	164,404	1.02	13	1K	230M
1402/08/06	160,746	160,367	176,999	162,751	(3.43)	29	3K	551M
1402/08/03	168,087	168,087	172,364	168,540	(1.5)	10	1K	185M
1402/08/02	172,459	167,369	172,459	171,110	(1.72)	15	1K	181M
1402/08/01	176,464	173,497	176,464	174,108	0.73	3	75	13M
1402/07/30	175,967	171,591	175,967	172,840	0.60	7	592	102M
1402/07/29	171,795	171,795	175,868	171,804	0.43	11	13K	2B
1402/07/26	171,102	170,673	174,099	171,065	(2.72)	13	7K	1B
1402/07/25	176,896	174,088	176,896	175,848	1.49	8	670	118M
1402/07/24	175,000	173,000	176,000	173,270	1.58	20	6K	1B
1402/07/23	170,094	170,094	171,000	170,575	0.38	5	426	73M
1402/07/22	170,156	169,466	170,347	169,936	(2.49)	15	3K	488M
1402/07/19	175,550	173,195	177,400	174,281	(0.06)	12	847	148M
1402/07/18	173,500	171,636	175,400	174,377	0.64	22	4K	648M
1402/07/17	173,000	171,214	175,499	173,273	(1.26)	24	2K	290M
1402/07/16	180,000	170,943	180,000	175,481	(2.96)	17	1K	253M
1402/07/15	180,380	180,370	181,990	180,842	(0.64)	11	224	41M
1402/07/12	180,540	180,540	184,629	182,000	(0.01)	18	940	171M
1402/07/10	184,777	178,888	184,777	182,027	0.97	15	1K	195M
1402/07/09	181,220	178,800	181,220	180,282	(0.94)	18	2K	275M
1402/07/08	181,954	181,954	182,000	181,995	(0.39)	10	738	134M
1402/07/05	181,689	181,689	185,986	182,709	0.97	12	2K	288M
1402/07/04	181,308	180,687	181,308	180,952	0.47	27	9K	2B
1402/07/03	181,000	179,770	182,500	180,097	(1.09)	53	14K	3B
1402/07/01	182,000	181,673	183,999	182,086	0.02	23	3K	575M
1402/06/29	182,108	181,782	182,108	182,043	(0.69)	9	966	176M
1402/06/28	188,600	183,000	188,600	183,315	(2.89)	25	4K	663M
1402/06/27	189,000	184,001	189,001	188,776	0.32	23	5K	1B
1402/06/26	187,996	187,990	188,999	188,179	2.83	60	6K	1B
1402/06/22	181,175	181,175	184,900	183,000	(0.56)	18	1K	197M
1402/06/21	184,000	183,980	184,219	184,023	1.66	30	9K	2B
1402/06/20	181,531	180,348	181,531	181,025	(0.21)	28	3K	610M
1402/06/19	183,119	180,145	184,218	181,414	(2.46)	22	5K	988M
1402/06/18	173,000	173,000	187,900	185,990	(0.9)	77	7K	1B
1402/06/14	187,997	185,679	188,000	187,687	2.46	24	2K	418M
1402/06/13	180,314	180,314	184,495	183,179	0.75	62	12K	2B
1402/06/12	179,121	178,970	184,494	181,821	(1.26)	43	6K	1B
1402/06/11	184,400	181,436	184,400	184,143	0.60	21	3K	586M
1402/06/08	183,700	177,000	183,750	183,039	4.00	123	21K	4B
1402/06/07	180,000	176,000	181,870	176,003	(1.64)	21	3M	500B
1402/06/06	179,899	177,900	181,499	178,933	0.29	40	7K	1B
1402/06/05	177,900	176,282	182,760	178,416	2.52	51	10K	2B
1402/06/04	171,250	170,902	176,993	174,037	3.16	42	13K	2B
1402/06/01	164,821	164,821	169,490	168,700	1.42	33	7K	1B
1402/05/31	171,480	163,487	171,480	166,335	(1.35)	20	2K	252M
1402/05/30	168,451	167,513	169,021	168,604	1.03	22	4K	700M
1402/05/29	170,000	166,101	170,000	166,885	(1.69)	27	4K	706M
1402/05/28	169,913	168,100	170,330	169,753	(0.34)	22	2K	409M
1402/05/25	169,200	169,200	170,997	170,330	0.15	13	688	117M
1402/05/24	170,305	170,000	170,305	170,080	(2.81)	18	10K	2B
1402/05/23	176,970	173,999	177,000	174,997	1.11	19	2K	412M
1402/05/22	175,000	170,390	177,400	173,079	0.09	35	5K	835M
1402/05/21	179,742	170,756	179,742	172,928	(3.79)	26	1K	228M
1402/05/18	184,368	178,973	184,368	179,742	0.79	20	2K	432M
1402/05/17	178,094	178,094	183,284	178,325	(0.93)	21	2K	360M
1402/05/16	185,489	178,072	185,489	180,007	0.44	21	2K	395M
1402/05/15	181,500	178,270	181,500	179,222	(0.88)	21	6K	1B
1402/05/14	180,889	178,406	182,500	180,812	1.75	21	4K	754M
1402/05/10	177,500	177,152	180,000	177,706	2.12	16	2K	323M
1402/05/09	175,700	173,118	179,998	174,017	(1.67)	17	5K	833M
1402/05/08	176,000	175,600	179,439	176,969	(1.86)	31	4K	692M
1402/05/07	182,998	178,000	182,998	180,320	(0.61)	34	4K	791M
1402/05/04	185,921	178,172	185,921	181,418	0.38	17	3K	587M
1402/05/03	186,989	178,145	186,989	180,733	(0.84)	33	6K	1B
1402/05/02	184,733	180,120	185,997	182,262	2.14	43	8K	2B
1402/05/01	175,387	175,387	183,532	178,441	1.74	18	2K	385M
1402/04/31	176,290	174,832	178,000	175,387	(3.12)	19	4K	621M
1402/04/28	175,000	175,000	184,998	181,039	1.72	45	7K	1B
1402/04/27	179,900	176,058	181,000	177,976	3.51	59	11K	2B
1402/04/26	176,109	170,305	176,997	171,943	(4.57)	59	19K	3B
1402/04/25	183,137	176,093	183,137	180,182	(1.94)	30	18K	3B
1402/04/24	183,004	181,322	184,617	183,742	0.02	63	8K	2B
1402/04/21	191,415	181,478	191,415	183,703	(5.22)	29	5K	853M
1402/04/20	198,174	192,051	198,174	193,816	(1.11)	29	5K	882M
1402/04/19	194,980	192,100	198,600	195,983	0.45	62	5K	905M
1402/04/18	195,400	194,635	199,998	195,105	(2.12)	23	6K	1B
1402/04/17	198,175	197,500	201,988	199,333	1.59	67	17K	3B
1402/04/14	185,011	185,011	198,500	196,206	(0.89)	56	6K	1B
1402/04/13	202,249	197,030	202,249	197,977	1.41	40	5K	895M
1402/04/12	191,901	191,901	196,600	195,233	2.78	56	6K	1B
1402/04/11	183,000	183,000	193,150	189,960	1.13	56	23K	4B
1402/04/10	188,313	187,000	190,000	187,835	(0.13)	23	3K	632M
1402/04/07	187,000	187,000	192,980	188,075	(1.31)	15	2K	439M
1402/04/06	191,413	187,240	193,000	190,562	(0.22)	33	4K	846M
1402/04/05	188,998	188,997	193,000	190,989	0.59	60	25K	5B
1402/04/04	191,000	188,670	191,000	189,871	0.70	43	12K	2B
1402/04/03	191,000	186,258	191,000	188,556	(0.09)	37	9K	2B
1402/03/31	188,198	185,001	190,994	188,727	0.82	85	26K	5B
1402/03/30	182,508	182,505	192,000	187,184	(0.1)	73	23K	4B
1402/03/29	187,259	185,087	188,977	187,379	0.54	62	17K	3B
1402/03/28	188,681	182,574	188,681	186,365	(1.23)	68	21K	4B
1402/03/27	189,112	187,250	191,000	188,681	(2.46)	73	39K	7B
1402/03/24	205,489	190,010	205,489	193,447	0.55	121	29K	6B
1402/03/23	205,764	185,404	205,764	192,396	2.85	184	72K	14B
1402/03/22	199,976	181,960	199,976	187,059	(2.23)	109	36K	7B
1402/03/21	197,900	189,070	197,900	191,319	(3.12)	94	444K	85B
1402/03/20	209,577	196,224	209,577	197,481	(1.98)	95	59K	12B
1402/03/17	206,000	197,522	206,000	201,465	(0.2)	78	17K	3B
1402/03/16	209,600	201,022	209,600	201,869	(1.75)	130	22K	5B
1402/03/13	206,219	200,796	206,230	205,458	(1.68)	92	17K	3B
1402/03/08	200,273	200,000	212,316	208,976	8.24	171	90K	19B
1402/03/07	201,960	190,930	201,960	193,074	(6.04)	193	50K	10B
1402/03/06	206,755	201,890	206,756	205,481	(0.34)	58	22K	4B
1402/03/03	205,999	204,570	209,849	206,192	(0.3)	77	14K	3B
1402/03/02	209,000	203,230	209,000	206,804	1.52	101	22K	4B
1402/03/01	209,999	201,620	209,999	203,707	1.48	111	45K	9B
1402/02/31	204,900	199,220	204,900	200,732	(0.4)	99	30K	6B
1402/02/30	203,530	198,130	206,000	201,540	(0.96)	68	13K	3B
1402/02/27	208,000	195,886	208,000	203,498	2.58	150	29K	6B
1402/02/25	206,963	195,359	206,963	198,374	(1.36)	145	26K	5B
1402/02/24	189,002	189,002	206,838	201,107	4.90	157	42K	8B
1402/02/23	200,602	189,783	200,602	191,717	(7.72)	266	129K	25B
1402/02/20	211,223	198,455	213,320	207,759	(2.17)	263	112K	23B
1402/02/19	207,000	207,000	220,000	212,359	3.22	328	296K	63B
1402/02/18	202,440	202,209	220,000	205,738	(8.43)	359	239K	49B
1402/02/17	240,990	217,554	240,990	224,676	(5.68)	419	146K	33B
1402/02/16	235,000	234,998	239,941	238,203	2.96	383	172K	41B
1402/02/13	239,000	228,101	239,000	231,364	1.54	281	69K	16B
1402/02/12	224,998	220,100	230,995	227,866	3.42	331	614K	140B
1402/02/11	221,000	215,662	224,653	220,321	1.19	251	129K	28B
1402/02/10	212,100	212,100	229,800	217,720	2.43	360	218K	47B
1402/02/09	214,497	207,100	214,999	212,546	0.42	385	178K	38B
1402/02/06	209,500	206,006	216,000	211,654	(4.29)	490	744K	157B
1402/02/05	214,970	211,501	229,480	221,138	5.99	369	321K	71B
1402/02/04	209,000	200,008	210,657	208,631	2.32	149	84K	17B
1402/01/30	205,999	198,606	206,489	203,902	(2.88)	204	126K	26B
1402/01/29	201,000	200,999	218,850	209,944	4.98	315	229K	48B
1402/01/28	200,000	195,003	207,490	199,979	(1.2)	214	141K	28B
1402/01/27	197,540	192,223	214,950	202,404	3.57	349	287K	58B
1402/01/26	188,986	186,000	197,540	195,430	5.60	193	124K	24B
1402/01/22	181,000	181,000	189,200	185,074	0.27	126	24K	4B
1402/01/21	185,599	181,000	190,500	184,567	(0.81)	131	47K	9B
1402/01/20	179,001	179,001	189,499	186,070	1.04	109	24K	4B
1402/01/19	175,440	175,440	189,000	184,151	6.68	287	92K	17B
1402/01/16	173,409	169,580	178,074	172,622	0.17	115	151K	26B
1402/01/15	166,041	166,041	178,000	172,326	2.41	140	115K	20B
1402/01/14	168,899	165,002	169,900	168,268	0.32	117	92K	15B
1402/01/09	164,000	164,000	169,999	167,738	2.12	109	198K	33B
1402/01/08	162,549	162,549	167,000	164,260	2.20	90	44K	7B
1402/01/05	162,999	158,501	162,999	159,617	0.31	53	20K	3B
1401/12/28	163,996	156,210	163,996	159,122	(0.94)	150	131K	21B
1401/12/27	155,000	155,000	164,000	160,635	2.34	235	130K	21B
1401/12/24	149,990	149,000	163,006	156,964	5.92	246	485K	76B
1401/12/23	147,500	147,200	149,024	148,188	(0.35)	61	10K	1B
1401/12/22	146,501	146,501	150,000	148,706	0.48	73	37K	6B
1401/12/21	147,001	146,102	149,993	147,989	0.02	45	149K	22B
1401/12/20	140,001	140,001	149,986	147,958	0.04	85	308K	46B
1401/12/16	149,003	143,820	151,991	147,898	(0.15)	102	232K	34B
1401/12/15	147,000	143,000	164,500	148,119	(1.52)	140	199K	29B
1401/12/14	151,000	146,578	155,900	150,399	0.57	112	55K	8B
1401/12/13	147,066	147,066	153,890	149,553	(6.71)	46	14K	2B
1401/12/10	154,000	144,001	170,000	160,308	1.26	201	241K	39B
1401/12/09	147,002	147,002	164,000	158,320	6.16	184	293K	46B
1401/12/08	150,000	140,004	154,498	149,139	(1.35)	79	189K	28B
1401/12/07	162,148	147,000	162,148	151,173	2.55	164	71K	11B
1401/12/06	142,900	142,900	151,013	147,408	7.37	154	874K	129B
1401/12/03	137,002	136,601	139,499	137,285	(1.26)	62	72K	10B
1401/12/02	138,312	137,002	144,990	139,042	2.95	116	79K	11B
1401/12/01	130,997	130,970	138,000	135,059	5.92	112	187K	25B
1401/11/30	130,990	126,051	130,990	127,510	0.67	61	478K	61B
1401/11/26	126,002	126,000	127,300	126,667	(0.33)	42	24K	3B
1401/11/25	133,100	127,000	133,100	127,082	(0.82)	51	22K	3B
1401/11/24	127,560	127,500	129,000	128,127	0.33	34	10K	1B
1401/11/23	129,001	127,000	130,489	127,707	(1.5)	52	28K	4B
1401/11/19	130,021	126,001	133,997	129,658	(0.3)	122	31K	4B
1401/11/18	130,995	129,002	132,000	130,043	(0.88)	73	102K	13B
1401/11/17	132,000	129,001	132,000	131,197	(4.48)	58	22K	3B
1401/11/16	134,031	129,000	148,800	137,356	0.54	140	158K	22B
1401/11/12	132,500	128,044	144,900	136,623	3.17	154	219K	30B
1401/11/11	135,300	130,278	135,300	132,422	(0.74)	84	13K	2B
1401/11/10	128,055	127,000	145,000	133,413	0.69	171	160K	21B
1401/11/09	139,746	128,000	139,780	132,495	(6.53)	170	75K	10B
1401/11/08	143,000	135,300	156,000	141,748	(0.36)	308	389K	55B
1401/11/05	138,000	134,000	149,500	142,261	2.81	139	212K	30B
1401/11/04	142,000	138,000	142,000	138,366	(0.53)	21	4K	566M
1401/11/03	142,968	138,630	142,968	139,107	(1.09)	27	5K	719M
1401/11/02	138,003	138,003	142,900	140,645	1.18	35	5K	746M
1401/11/01	139,002	139,000	141,981	139,002	(1.71)	32	224K	31B
1401/10/28	139,030	139,030	141,990	141,427	(0.25)	25	3K	470M
1401/10/27	139,800	139,000	143,650	141,780	1.61	63	412K	58B
1401/10/26	136,002	136,000	140,012	139,537	2.23	56	16K	2B
1401/10/24	136,000	135,749	139,000	136,494	2.08	51	10K	1B
1401/10/21	133,500	133,001	135,000	133,709	(0.45)	28	17K	2B
1401/10/20	136,800	133,010	137,990	134,312	1.28	32	9K	1B
1401/10/19	135,200	128,100	135,200	132,609	(0.45)	30	31K	4B
1401/10/18	132,200	132,200	134,500	133,205	1.24	50	60K	8B
1401/10/17	127,001	127,001	131,960	131,575	4.18	31	393K	52B
1401/10/14	126,351	126,050	128,490	126,299	(2.73)	17	4K	501M
1401/10/13	130,000	128,400	133,000	129,847	1.12	48	40K	5B
1401/10/12	128,000	127,980	133,999	128,409	0.75	60	27K	3B
1401/10/11	129,470	127,000	129,487	127,451	(1.48)	33	15K	2B
1401/10/10	131,000	127,500	137,001	129,372	(2.46)	80	33K	4B
1401/10/07	129,999	129,502	134,000	132,633	5.14	67	22K	3B
1401/10/05	125,001	125,000	127,800	126,148	0.68	48	18K	2B
1401/10/04	127,399	125,000	127,399	125,294	(0.61)	39	18K	2B
1401/10/03	125,000	125,000	127,399	126,057	4.17	41	10K	1B
1401/09/30	122,000	120,600	122,000	121,008	0.08	10	815	99M
1401/09/29	112,011	112,011	122,000	120,914	(0.94)	18	7K	829M
1401/09/28	120,000	120,000	127,999	122,067	0.60	21	15K	2B
1401/09/27	118,298	118,298	121,497	121,339	3.43	26	7K	822M
1401/09/26	115,100	115,100	118,000	117,312	1.69	13	942	111M
1401/09/23	115,211	115,211	116,999	115,363	1.51	15	5K	537M
1401/09/22	112,000	112,000	116,499	113,643	2.75	35	9K	1B
1401/09/21	110,104	110,103	111,799	110,600	1.41	17	9K	1B
1401/09/20	109,000	109,000	110,992	109,058	(0.73)	36	10K	1B
1401/09/19	110,000	109,000	112,297	109,862	(1.74)	17	18K	2B
1401/09/16	112,000	110,025	112,000	111,804	1.05	7	11K	1B
1401/09/15	109,002	109,002	112,680	110,646	1.31	15	1K	151M
1401/09/14	109,300	109,201	109,300	109,210	(0.52)	19	635	69M
1401/09/13	109,153	109,153	110,021	109,780	(0.75)	12	874	96M
1401/09/12	112,000	110,100	112,298	110,607	(0.73)	21	1K	140M
1401/09/09	109,500	109,003	113,000	111,421	(0.3)	251	53K	6B
1401/09/08	111,969	108,604	111,969	111,753	3.05	15	830	93M
1401/09/07	118,700	105,010	118,700	108,441	0.41	11	1K	150M
1401/09/05	108,800	107,000	109,000	107,993	0.39	21	2K	168M
1401/09/02	107,000	107,000	108,734	107,575	1.03	3	151	16M
1401/09/01	105,006	105,000	108,480	106,476	0.17	23	16K	2B
1401/08/30	107,010	106,000	107,010	106,296	0.52	11	1K	150M
1401/08/29	108,499	105,283	108,499	105,744	0.04	16	12K	1B
1401/08/28	106,001	105,000	106,010	105,699	(0.85)	7	4K	376M
1401/08/25	107,100	106,001	107,100	106,609	(0.3)	6	448	48M
1401/08/24	107,200	106,111	107,200	106,929	0.87	7	240	26M
1401/08/23	106,012	106,000	106,012	106,005	(0.78)	5	3K	360M
1401/08/22	106,000	106,000	108,700	106,840	(0.17)	18	6K	639M
1401/08/21	107,000	107,000	107,500	107,017	1.88	30	7K	745M
1401/08/18	105,100	104,001	106,900	105,039	(1.98)	43	19K	2B
1401/08/17	110,400	105,040	110,400	107,166	1.10	29	27K	3B
1401/08/16	102,398	102,398	107,400	105,998	4.49	54	53K	6B
1401/08/15	101,960	99,504	102,500	101,439	2.08	10	2K	169M
1401/08/14	100,167	96,004	101,000	99,376	2.86	295	56K	6B
1401/08/11	96,300	96,300	98,574	96,613	(1.57)	10	3K	262M
1401/08/10	100,000	98,001	100,000	98,155	0.06	24	27K	3B
1401/08/09	97,091	97,091	98,100	98,095	(0.9)	28	22K	2B
1401/08/08	97,001	97,001	99,000	98,989	(1.13)	6	2K	199M
1401/08/07	100,030	96,002	100,888	100,123	(1.31)	11	1K	103M
1401/08/04	102,000	99,000	103,888	101,456	0.17	772	140K	14B
1401/08/03	101,010	101,010	102,000	101,281	(1.67)	5	206	21M
1401/08/02	103,100	103,000	103,100	103,002	(0.28)	10	2K	255M
1401/08/01	103,000	103,000	103,850	103,287	0.25	14	2K	182M
1401/07/30	103,989	103,001	103,989	103,025	0.0	9	4K	429M
1401/07/27	103,000	103,000	103,500	103,022	0.0	5	1K	119M
1401/07/26	103,025	103,025	103,030	103,027	(0.06)	6	1K	119M
1401/07/25	103,011	103,011	103,700	103,090	(0.01)	7	286	29M
1401/07/24	105,020	103,000	105,020	103,102	(2.58)	15	10K	1B
1401/07/23	105,000	105,000	107,000	105,834	0.13	22	6K	604M
1401/07/20	105,999	104,012	107,000	105,693	2.31	415	174K	18B
1401/07/19	103,021	103,006	105,000	103,309	0.03	10	2K	159M
1401/07/18	103,800	103,021	103,800	103,281	(0.96)	2	150	15M
1401/07/16	105,000	104,000	105,990	104,280	(0.83)	16	1K	148M
1401/07/12	106,000	104,300	106,000	105,148	(2.4)	21	3K	269M
1401/07/11	108,000	105,300	108,800	107,736	(0.24)	9	6K	618M
1401/07/10	108,001	108,000	108,001	108,000	(1.39)	4	2K	192M
1401/07/09	110,000	109,000	110,000	109,522	0.08	16	29K	3B
1401/07/06	108,250	107,209	110,549	109,435	2.04	21	6K	613M
1401/07/04	108,000	107,000	108,500	107,247	(1.42)	16	3K	369M
1401/07/02	111,965	102,103	111,965	108,793	(1.95)	14	11K	1B
1401/06/30	111,000	109,006	111,000	110,958	(0.04)	8	10K	1B
1401/06/29	111,000	111,000	111,000	111,000	(0.06)	1	1	111K
1401/06/28	113,000	111,000	113,000	111,063	(1.08)	18	13K	1B
1401/06/27	112,499	111,000	112,500	112,279	1.25	11	2K	178M
1401/06/23	111,000	110,600	112,538	110,888	0.69	7	3K	307M
1401/06/22	110,062	110,000	112,800	110,133	(2.46)	12	3K	364M
1401/06/21	113,000	111,111	113,000	112,914	1.82	6	2K	279M
1401/06/20	111,010	102,020	111,010	110,895	(1.07)	27	782K	87B
1401/06/19	111,000	111,000	114,000	112,097	0.37	57	59K	7B
1401/06/16	111,000	111,000	113,750	111,685	0.17	19	3K	332M
1401/06/15	111,001	111,001	111,501	111,499	(0.08)	3	201	22M
1401/06/14	113,900	111,018	113,900	111,591	0.48	23	4K	465M
1401/06/13	111,201	111,000	111,201	111,063	(1.53)	12	1K	155M
1401/06/12	112,801	112,500	113,000	112,786	(0.18)	11	11K	1B
1401/06/09	112,801	112,801	113,880	112,986	(0.22)	10	917	104M
1401/06/08	112,800	112,800	113,961	113,240	(0.89)	19	4K	476M
1401/06/07	111,000	111,000	115,000	114,253	1.51	49	28K	3B
1401/06/06	112,800	111,000	112,801	112,551	(1.25)	15	13K	1B
1401/06/05	112,001	112,001	114,499	113,972	0.90	27	6K	716M
1401/06/02	109,001	109,001	114,000	112,959	2.30	28	25K	3B
1401/06/01	108,999	108,999	111,000	110,414	1.96	23	35K	4B
1401/05/31	107,501	107,019	108,718	108,291	1.21	11	5K	557M
1401/05/30	107,000	107,000	107,000	107,000	(0.03)	5	1K	115M
1401/05/29	106,001	106,001	107,100	107,032	0.03	14	4K	390M
1401/05/26	107,000	107,000	107,000	107,000	(0.5)	3	46	5M
1401/05/25	108,000	106,126	117,000	107,537	0.39	25	18K	2B
1401/05/24	106,010	106,000	108,000	107,118	(0.39)	22	3K	307M
1401/05/23	107,999	106,000	107,999	107,540	0.63	23	8K	869M
1401/05/22	104,515	104,515	108,000	106,867	1.35	42	18K	2B
1401/05/19	107,300	104,520	107,300	105,440	(1.46)	22	4K	389M
1401/05/18	105,003	105,003	111,800	107,000	1.52	34	51K	5B
1401/05/15	104,000	104,000	106,899	105,403	2.70	23	5K	525M
1401/05/12	103,000	101,189	104,500	102,632	1.05	25	4K	369M
1401/05/11	103,021	101,160	103,021	101,561	(1.76)	20	3K	317M
1401/05/10	104,500	103,006	104,500	103,380	(1.54)	14	791	82M
1401/05/09	105,000	105,000	105,000	105,000	(0.52)	6	3K	339M
1401/05/08	105,423	105,423	105,644	105,553	(0.88)	6	870	92M
1401/05/05	105,600	105,300	108,000	106,492	1.02	18	2K	195M
1401/05/04	105,420	105,420	105,420	105,420	(2.37)	1	42	4M
1401/05/03	108,001	106,000	108,001	107,976	(1.5)	18	8K	908M
1401/05/02	110,000	109,000	110,986	109,620	(0.63)	118	30K	3B
1401/05/01	110,010	110,000	112,000	110,317	0.76	38	14K	2B
1401/04/29	109,001	109,001	110,999	109,480	0.42	19	4K	405M
1401/04/28	109,025	109,000	109,878	109,020	(0.8)	25	5K	498M
1401/04/26	103,850	103,850	111,855	109,902	(1.4)	67	38K	4B
1401/04/25	112,001	111,000	112,001	111,468	(3.07)	72	46K	5B
1401/04/22	110,561	110,561	117,580	114,994	4.06	148	132K	15B
1401/04/21	110,510	110,510	110,510	110,510	(2.47)	3	366	40M
1401/04/20	113,500	110,502	113,500	113,303	(1.27)	11	9K	1B
1401/04/18	116,000	114,500	116,000	114,759	(1.16)	10	20K	2B
1401/04/15	116,999	116,100	116,999	116,106	0.01	11	8K	912M
1401/04/14	116,100	116,100	116,101	116,100	(0.66)	9	3K	377M
1401/04/13	116,999	116,205	117,000	116,872	0.94	14	8K	913M
1401/04/12	115,002	115,000	116,500	115,784	0.46	23	7K	824M
1401/04/11	117,000	115,000	117,000	115,256	(1.49)	20	8K	881M
1401/04/08	117,000	117,000	117,003	117,000	0.23	11	823	96M
1401/04/07	115,949	114,000	117,974	116,728	2.55	65	11K	1B
1401/04/06	111,510	111,510	114,001	113,821	(0.58)	32	15K	2B
1401/04/05	116,800	110,006	117,000	114,489	(2.44)	51	100K	11B
1401/04/04	118,300	117,000	118,300	117,348	(0.25)	31	34K	4B
1401/04/01	118,002	117,500	118,897	117,645	(1.04)	36	5K	575M
1401/03/31	119,200	118,300	119,400	118,886	(0.72)	20	4K	472M
1401/03/30	119,000	119,000	119,834	119,754	0.48	22	6K	675M
1401/03/29	119,334	118,000	119,834	119,182	(0.46)	40	23K	3B
1401/03/28	120,600	118,721	120,659	119,728	(0.78)	33	6K	750M
1401/03/25	120,500	120,500	121,000	120,669	(0.73)	20	13K	2B
1401/03/24	121,151	121,151	121,818	121,561	(0.04)	26	9K	1B
1401/03/23	119,009	119,008	122,000	121,609	2.25	113	48K	6B
1401/03/22	119,001	117,901	121,439	118,928	(0.22)	59	42K	5B
1401/03/21	119,101	119,000	121,989	119,192	0.14	27	10K	1B
1401/03/18	119,601	119,000	119,601	119,026	(0.75)	41	8K	957M
1401/03/17	120,000	119,001	120,010	119,931	(1.58)	36	4K	445M
1401/03/16	124,980	120,111	124,980	121,860	(1.13)	45	13K	2B
1401/03/11	122,002	122,002	124,485	123,257	1.06	52	6K	783M
1401/03/10	120,999	120,000	123,400	121,962	0.58	48	7K	849M
1401/03/09	122,499	120,001	122,499	121,258	0.55	82	32K	4B
1401/03/08	124,000	118,030	125,999	120,590	(2.91)	145	71K	9B
1401/03/07	128,469	120,500	129,990	124,204	(1.51)	91	39K	5B
1401/03/04	124,460	124,460	128,960	126,102	2.54	76	8K	1B
1401/03/03	120,416	120,416	125,000	122,983	(1.38)	65	18K	2B
1401/03/02	127,603	122,000	128,002	124,707	(4.63)	86	58K	7B
1401/03/01	129,773	128,503	131,000	130,764	2.46	57	20K	3B
1401/02/31	131,999	127,000	132,000	127,626	(2.2)	66	20K	3B
1401/02/28	134,000	129,521	134,000	130,499	(2.65)	76	24K	3B
1401/02/27	134,000	133,801	134,997	134,053	0.52	112	80K	11B
1401/02/26	133,000	131,002	134,000	133,359	0.66	82	40K	5B
1401/02/25	133,000	131,400	133,000	132,490	(0.32)	98	49K	7B
1401/02/24	135,346	131,001	140,000	132,914	2.91	165	122K	16B
1401/02/21	123,700	123,700	131,980	129,156	4.97	97	40K	5B
1401/02/20	122,000	122,000	124,997	123,042	(0.58)	67	19K	2B
1401/02/19	120,310	120,310	124,010	123,766	(0.11)	86	34K	4B
1401/02/18	123,899	123,056	124,000	123,903	0.59	124	47K	6B
1401/02/17	122,500	120,201	124,000	123,179	0.31	145	52K	6B
1401/02/12	122,991	120,101	123,000	122,804	1.03	71	22K	3B
1401/02/11	121,446	121,050	123,499	121,551	(0.23)	64	15K	2B
1401/02/10	123,999	120,028	124,000	121,831	(1.5)	101	80K	10B
1401/02/07	123,000	121,900	127,250	123,691	1.25	147	143K	18B
1401/02/06	118,008	118,008	126,000	122,166	4.44	236	113K	14B
1401/02/05	116,944	114,008	119,000	116,969	2.41	100	46K	5B
1401/02/04	116,999	114,000	116,999	114,216	(1.43)	80	8K	960M
1401/01/31	116,999	115,159	117,000	115,876	0.15	57	11K	1B
1401/01/30	114,399	112,300	119,000	115,702	0.82	118	41K	5B
1401/01/29	110,799	108,706	119,400	114,765	5.72	155	52K	6B
1401/01/28	107,696	106,005	111,000	108,551	1.99	52	10K	1B
1401/01/27	105,500	105,500	107,700	106,435	0.90	38	7K	704M
1401/01/24	107,700	105,000	107,700	105,486	0.46	32	5K	495M
1401/01/23	105,000	105,000	105,988	105,006	(0.11)	39	8K	867M
1401/01/22	105,300	105,000	105,700	105,120	0.13	27	2K	240M
1401/01/21	104,000	104,000	105,200	104,984	1.91	28	12K	1B
1401/01/20	103,000	103,000	103,889	103,018	(0.27)	20	8K	781M
1401/01/17	103,110	103,000	104,480	103,300	0.10	30	4K	365M
1401/01/16	103,000	103,000	104,970	103,196	(0.3)	27	7K	741M
1401/01/15	105,195	103,000	105,200	103,511	(1.37)	30	4K	438M
1401/01/14	103,499	103,000	106,270	104,954	2.73	410	70K	7B
1401/01/10	100,001	100,000	103,499	102,164	1.64	617	93K	9B
1401/01/09	98,220	98,130	102,999	100,517	2.30	576	102K	10B
1401/01/08	0	0	0	98,257	0.0	12	8K	799M
1401/01/07	98,300	98,200	98,698	98,257	0.28	12	8K	799M
1401/01/06	97,800	97,010	98,120	97,985	0.01	16	7K	713M
1400/12/28	97,889	96,234	99,000	97,979	1.64	41	9K	847M
1400/12/25	95,989	95,000	96,893	96,394	1.52	21	3K	257M
1400/12/24	94,903	94,903	94,951	94,949	(0.26)	5	1K	104M
1400/12/23	96,000	94,900	96,000	95,197	(0.91)	13	26K	2B
1400/12/22	96,000	96,000	97,989	96,073	0.02	16	13K	1B
1400/12/21	96,999	96,000	96,999	96,051	(0.07)	20	5K	451M
1400/12/18	96,006	96,006	96,700	96,117	(0.69)	16	3K	241M
1400/12/17	96,008	96,008	99,369	96,786	(1.01)	26	4K	341M
1400/12/16	97,498	96,000	99,400	97,776	0.27	84	30K	3B
1400/12/15	97,700	96,005	98,000	97,517	(0.5)	95	31K	3B
1400/12/14	96,170	96,010	101,999	98,004	3.58	999	166K	16B
1400/12/11	94,601	94,600	95,000	94,616	(0.37)	24	11K	995M
1400/12/09	95,200	94,602	95,700	94,965	(0.17)	12	4K	345M
1400/12/08	94,600	94,600	95,590	95,131	0.56	15	2K	218M
1400/12/07	94,600	94,600	94,600	94,600	(0.16)	13	3K	330M
1400/12/04	96,150	94,703	96,150	94,754	(0.16)	32	4K	384M
1400/12/03	95,200	94,602	96,199	94,903	0.69	27	8K	787M
1400/12/02	93,490	93,490	95,100	94,255	1.74	29	5K	502M
1400/12/01	92,500	92,500	93,296	92,640	(0.3)	11	2K	163M
1400/11/30	92,550	92,550	93,500	92,916	0.42	15	2K	157M
1400/11/27	92,700	92,500	92,700	92,525	(0.52)	12	2K	170M
1400/11/25	93,000	92,510	93,997	93,013	1.50	41	18K	2B
1400/11/24	95,989	86,239	95,989	91,640	(4.36)	70	21K	2B
1400/11/23	97,499	94,022	97,499	95,821	1.04	24	3K	244M
1400/11/20	93,911	93,911	95,995	94,833	(0.53)	31	2K	229M
1400/11/19	94,118	94,118	96,497	95,337	(1.3)	35	2K	194M
1400/11/18	96,999	94,300	96,999	96,592	2.96	23	8K	756M
1400/11/17	94,003	93,800	94,991	93,817	(2.94)	21	18K	2B
1400/11/16	94,700	94,501	96,970	96,662	2.62	29	8K	771M
1400/11/13	94,000	94,000	95,000	94,192	(1.04)	22	2K	219M
1400/11/12	94,708	94,701	95,680	95,186	0.48	34	5K	500M
1400/11/11	93,838	93,838	95,700	94,729	0.16	44	5K	503M
1400/11/10	96,500	93,800	96,520	94,580	(2.49)	51	9K	885M
1400/11/09	94,008	94,008	98,500	96,999	1.43	51	14K	1B
1400/11/06	93,800	93,800	97,000	95,628	1.95	31	4K	378M
1400/11/05	93,800	93,800	93,888	93,802	(0.06)	10	3K	254M
1400/11/04	93,800	93,800	94,499	93,863	0.92	31	6K	571M
1400/11/03	93,000	93,000	93,900	93,006	(2.93)	34	9K	836M
1400/11/02	96,000	94,500	96,001	95,818	0.28	40	21K	2B
1400/10/29	96,000	94,301	96,000	95,551	(0.09)	28	4K	426M
1400/10/28	95,900	92,011	96,000	95,638	(0.3)	57	12K	1B
1400/10/27	96,001	95,900	96,200	95,923	(0.06)	24	12K	1B
1400/10/26	95,910	95,900	96,990	95,978	(1.01)	18	3K	312M
1400/10/25	97,000	96,002	97,700	96,957	(0.08)	33	10K	955M
1400/10/22	97,001	97,000	97,850	97,032	(1.54)	38	7K	720M
1400/10/21	99,980	97,030	99,980	98,545	0.98	41	6K	618M
1400/10/20	97,700	97,003	98,300	97,587	(0.66)	26	4K	405M
1400/10/19	98,000	97,500	100,000	98,238	0.10	67	22K	2B
1400/10/18	95,600	95,600	99,874	98,143	0.06	63	18K	2B
1400/10/15	98,001	97,100	98,980	98,088	0.05	35	32K	3B
1400/10/14	99,979	98,000	99,979	98,043	(1.56)	40	25K	2B
1400/10/13	99,999	99,000	101,467	99,597	(0.04)	70	37K	4B
1400/10/12	99,478	99,000	100,240	99,634	0.45	53	19K	2B
1400/10/11	100,391	98,000	100,500	99,189	(0.99)	92	38K	4B
1400/10/08	102,497	100,000	102,497	100,185	(0.85)	111	44K	4B
1400/10/07	100,001	100,000	102,400	101,047	(0.05)	225	51K	5B
1400/10/06	99,070	99,070	104,699	101,096	0.86	218	71K	7B
1400/10/05	101,001	96,218	101,899	100,233	(2.32)	152	48K	5B
1400/10/04	103,000	101,000	106,180	102,616	(3.74)	360	132K	14B
1400/10/01	110,999	104,040	111,799	106,601	(0.06)	858	355K	38B
1400/09/30	110,974	101,000	110,974	106,663	4.82	696	349K	37B
1400/09/29	94,001	94,001	104,812	101,763	6.80	375	129K	13B
1400/09/28	95,503	94,077	97,519	95,284	(2.39)	36	4K	369M
1400/09/27	97,202	97,020	101,787	97,621	(2.7)	77	12K	1B
1400/09/24	101,700	97,054	101,800	100,331	(1.02)	52	10K	991M
1400/09/23	101,438	97,150	101,800	101,367	3.83	54	9K	863M
1400/09/22	98,001	97,000	101,400	97,627	(0.38)	25	19K	2B
1400/09/21	98,000	98,000	98,000	98,000	(0.43)	11	2K	185M
1400/09/20	98,200	98,001	99,990	98,424	(1.18)	11	2K	169M
1400/09/17	98,011	98,011	101,070	99,599	0.63	32	4K	387M
1400/09/16	100,000	98,000	100,000	98,975	(1.04)	28	5K	524M
1400/09/15	103,000	99,000	103,000	100,015	(1.3)	28	3K	264M
1400/09/14	101,980	100,400	101,980	101,337	0.43	18	4K	384M
1400/09/13	102,801	99,000	104,799	100,907	(1.93)	38	10K	978M
1400/09/10	103,500	102,800	103,500	102,894	(1.22)	7	976	100M
1400/09/09	105,000	103,060	105,000	104,161	(0.57)	15	2K	164M
1400/09/08	105,000	103,101	105,000	104,763	(0.3)	14	4K	449M
1400/09/07	104,901	104,901	106,700	105,083	(1.33)	13	2K	180M
1400/09/06	106,501	106,400	106,501	106,497	(0.01)	14	2K	258M
1400/09/03	106,500	106,500	106,560	106,503	(0.09)	24	8K	869M
1400/09/02	106,502	106,500	108,250	106,595	(2.1)	40	12K	1B
1400/09/01	109,700	107,602	109,999	108,877	0.74	75	13K	1B
1400/08/30	110,000	107,120	110,000	108,077	(1.28)	78	9K	958M
1400/08/29	108,541	107,103	110,000	109,475	2.95	102	21K	2B
1400/08/26	107,610	100,363	109,600	106,333	(2.9)	209	81K	9B
1400/08/25	106,350	106,350	111,290	109,506	2.53	99	42K	5B
1400/08/24	108,000	106,360	108,900	106,807	(1.22)	29	4K	410M
1400/08/23	106,011	106,011	111,250	108,128	(0.69)	37	8K	919M
1400/08/22	109,955	107,004	110,000	108,880	(0.12)	70	17K	2B
1400/08/19	106,002	105,015	110,000	109,011	1.41	100	32K	3B
1400/08/18	107,600	106,002	108,680	107,495	0.66	49	3K	300M
1400/08/17	106,990	105,030	108,000	106,793	0.71	44	8K	869M
1400/08/16	106,900	105,000	109,000	106,039	(1.31)	54	17K	2B
1400/08/15	105,999	105,999	109,450	107,445	3.35	70	24K	3B
1400/08/12	100,010	100,010	105,996	103,960	0.57	61	17K	2B
1400/08/11	102,000	100,010	104,822	103,371	1.02	60	9K	928M
1400/08/10	102,000	102,000	104,800	102,323	(0.49)	31	12K	1B
1400/08/09	105,490	99,000	105,490	102,827	(2.08)	41	10K	1B
1400/08/08	105,000	105,000	105,999	105,014	(0.63)	21	5K	553M
1400/08/05	105,500	105,200	106,989	105,675	(0.24)	30	4K	473M
1400/08/04	106,070	105,000	108,900	105,927	(1.06)	31	13K	1B
1400/08/03	110,690	105,900	110,690	107,067	(1.81)	37	11K	1B
1400/08/01	111,037	107,001	114,700	109,043	(2.74)	48	15K	2B
1400/07/28	113,001	112,000	114,000	112,120	(1.64)	26	14K	2B
1400/07/27	112,140	112,140	114,995	113,987	0.68	39	6K	716M
1400/07/26	112,010	111,750	114,990	113,221	(1.95)	41	6K	687M
1400/07/25	117,999	113,500	118,000	115,468	(0.24)	33	15K	2B
1400/07/24	115,000	115,000	118,000	115,747	0.63	110	44K	5B
1400/07/21	116,500	108,001	116,500	115,019	(1.67)	39	25K	3B
1400/07/20	120,200	116,500	122,990	116,970	(2.7)	38	15K	2B
1400/07/19	120,200	120,200	121,000	120,213	(0.26)	34	8K	948M
1400/07/18	120,600	120,500	121,000	120,523	(0.59)	17	5K	548M
1400/07/17	123,999	120,500	123,999	121,240	(0.33)	36	7K	857M
1400/07/14	122,000	121,000	123,000	121,643	(1.39)	71	35K	4B
1400/07/12	121,059	121,005	124,500	123,352	1.59	55	29K	4B
1400/07/11	124,000	121,000	124,000	121,416	(1.86)	67	18K	2B
1400/07/10	122,204	122,204	126,000	123,711	0.73	110	49K	6B
1400/07/07	122,002	122,002	123,593	122,811	(1.44)	91	21K	3B
1400/07/06	122,101	122,020	129,999	124,601	(1.15)	104	28K	3B
1400/07/04	129,571	123,020	129,571	126,048	(0.69)	96	35K	4B
1400/07/03	124,949	120,001	130,000	126,927	5.73	116	20K	3B
1400/06/31	122,350	119,000	122,350	120,051	(0.62)	45	12K	1B
1400/06/30	127,500	120,000	127,500	120,795	(5.87)	43	6K	716M
1400/06/29	130,000	127,560	130,000	128,323	0.19	30	2K	270M
1400/06/28	132,000	127,500	132,000	128,075	(1.14)	80	25K	3B
1400/06/27	132,999	127,500	132,999	129,555	(1.28)	61	21K	3B
1400/06/24	134,006	130,000	135,499	131,230	(2.32)	76	12K	2B
1400/06/23	132,600	131,000	136,000	134,344	1.15	78	24K	3B
1400/06/22	134,505	131,151	136,988	132,814	(3.85)	112	29K	4B
1400/06/21	140,999	134,520	141,000	138,131	(2.25)	90	21K	3B
1400/06/20	140,391	137,900	142,000	141,310	0.66	143	54K	8B
1400/06/17	136,710	136,710	141,865	140,390	0.31	105	19K	3B
1400/06/16	138,700	138,700	141,987	139,959	(0.71)	135	23K	3B
1400/06/15	140,000	138,010	142,897	140,959	2.03	179	65K	9B
1400/06/14	140,000	126,400	141,997	138,158	(1.62)	141	47K	6B
1400/06/13	139,000	138,900	145,152	140,430	2.13	232	98K	14B
1400/06/10	131,000	131,000	143,990	137,498	4.58	183	63K	9B
1400/06/09	128,810	126,010	136,870	131,479	1.32	177	146K	19B
1400/06/08	132,010	123,541	132,010	129,766	(4.87)	101	74K	10B
1400/06/07	135,520	133,000	138,000	136,412	0.09	138	43K	6B
1400/06/06	133,800	133,000	137,700	136,289	2.84	153	59K	8B
1400/06/03	130,997	127,495	133,800	132,523	4.45	123	42K	6B
1400/06/02	124,000	124,000	131,499	126,883	2.59	86	30K	4B
1400/06/01	125,900	121,514	125,900	123,674	(1.21)	139	55K	7B
1400/05/31	125,000	121,651	126,000	125,190	1.09	51	35K	4B
1400/05/24	122,900	119,610	125,499	123,842	2.80	86	54K	7B
1400/05/23	119,620	119,620	121,050	120,472	0.54	26	5K	632M
1400/05/20	119,890	117,020	121,000	119,829	1.05	57	20K	2B
1400/05/19	117,997	117,000	119,899	118,584	2.03	43	5K	585M
1400/05/18	115,890	114,911	116,652	116,230	0.28	44	6K	681M
1400/05/17	115,407	115,407	116,418	115,908	(0.39)	9	986	114M
1400/05/16	119,779	114,353	119,780	116,361	1.65	46	10K	1B
1400/05/13	112,749	112,749	116,990	114,467	1.52	68	34K	4B
1400/05/12	112,000	112,000	114,000	112,748	0.83	25	4K	450M
1400/05/11	113,799	100,990	113,800	111,822	(0.34)	46	26K	3B
1400/05/10	112,510	112,016	113,000	112,209	(0.52)	63	13K	2B
1400/05/09	112,007	112,007	114,000	112,800	(0.14)	65	23K	3B
1400/05/06	112,001	112,001	114,000	112,963	(0.35)	27	5K	518M
1400/05/05	112,435	112,435	114,999	113,358	(0.93)	21	4K	508M
1400/05/04	112,000	112,000	115,000	114,423	2.16	59	15K	2B
1400/04/28	109,002	109,002	112,200	112,001	2.63	48	14K	2B
1400/04/27	110,000	109,000	110,000	109,131	0.24	31	9K	1B
1400/04/26	107,121	107,121	109,499	108,870	1.59	21	2K	194M
1400/04/23	107,001	107,000	108,440	107,161	(0.75)	32	4K	461M
1400/04/22	107,001	107,001	108,000	107,970	(0.17)	16	11K	1B
1400/04/21	109,300	107,700	109,488	108,155	1.62	39	12K	1B
1400/04/20	106,901	106,021	108,885	106,435	(1.84)	16	4K	374M
1400/04/19	106,030	106,015	108,930	108,434	1.84	7	681	74M
1400/04/16	108,000	106,010	108,990	106,475	(0.66)	22	2K	220M
1400/04/15	105,800	105,800	108,000	107,180	2.22	29	4K	441M
1400/04/14	105,129	103,000	105,190	104,852	1.49	27	4K	399M
1400/04/13	104,800	103,000	104,800	103,313	(0.1)	8	992	102M
1400/04/12	105,977	103,000	105,977	103,416	(1.14)	16	2K	203M
1400/04/09	104,874	103,011	104,874	104,605	1.59	14	601	63M
1400/04/08	102,001	102,001	104,899	102,972	0.34	10	2K	225M
1400/04/07	102,001	102,001	103,000	102,626	(0.84)	20	2K	207M
1400/04/06	103,800	102,117	104,000	103,491	0.35	24	4K	375M
1400/04/05	102,000	102,000	103,950	103,125	1.35	18	3K	312M
1400/04/02	101,000	101,000	102,000	101,755	0.93	18	8K	858M
1400/04/01	100,000	100,000	101,999	100,816	1.08	8	506	51M
1400/03/31	99,900	99,000	101,000	99,738	0.57	13	928	93M
1400/03/30	98,150	98,002	99,930	99,175	0.96	13	2K	190M
1400/03/29	98,001	98,001	99,000	98,235	0.14	4	191	19M
1400/03/26	98,000	98,000	100,500	98,098	(0.91)	17	3K	316M
1400/03/25	99,000	99,000	99,000	99,000	0.0	1	900	89M
1400/03/24	99,000	99,000	99,000	99,000	0.63	1	207	20M
1400/03/23	98,000	98,000	99,989	98,377	(0.63)	7	730	72M
1400/03/22	99,000	99,000	99,000	99,000	0.87	7	4K	425M
1400/03/19	100,000	98,000	100,470	98,143	(2.86)	13	3K	332M
1400/03/18	101,500	100,000	101,999	101,034	0.49	26	7K	711M
1400/03/17	100,400	100,000	101,778	100,539	(0.62)	25	4K	437M
1400/03/12	100,800	99,250	101,469	101,167	2.12	12	1K	133M
1400/03/11	99,011	99,000	100,800	99,069	(0.76)	6	2K	154M
1400/03/10	100,000	99,000	100,020	99,823	(2.06)	13	903	90M
1400/03/09	101,900	100,000	104,920	101,927	1.74	36	17K	2B
1400/03/08	100,899	97,005	100,899	100,184	3.18	26	2K	215M
1400/03/05	98,500	97,000	98,500	97,100	(1.09)	13	3K	247M
1400/03/04	97,011	97,011	99,997	98,167	(1.06)	18	1K	128M
1400/03/03	97,001	97,001	101,000	99,221	(0.84)	15	578	57M
1400/03/02	100,021	100,000	101,000	100,066	(2.79)	14	2K	245M
1400/03/01	104,001	100,006	104,001	102,943	(2.94)	9	1K	120M
1400/02/29	104,012	104,012	106,975	106,066	(0.39)	18	3K	321M
1400/02/28	106,989	104,012	106,989	106,481	0.92	12	2K	165M
1400/02/27	105,001	105,001	107,400	105,513	(1.26)	14	2K	161M
1400/02/26	105,900	105,900	107,500	106,856	(0.45)	8	600	64M
1400/02/25	105,900	105,900	107,999	107,339	1.36	14	2K	168M
1400/02/22	105,900	105,900	105,900	105,900	(1.12)	4	599	63M
1400/02/21	107,150	107,000	107,300	107,103	0.93	7	481	52M
1400/02/20	106,000	103,615	107,620	106,120	0.11	12	2K	213M
1400/02/19	106,000	106,000	106,000	106,000	0.0	9	5K	512M
1400/02/18	106,000	106,000	106,110	106,000	(0.3)	7	2K	189M
1400/02/15	106,000	106,000	107,999	106,321	0.27	14	1K	119M
1400/02/13	106,303	106,000	106,303	106,030	(0.87)	14	6K	593M
1400/02/12	107,000	106,064	107,500	106,960	(0.09)	16	6K	632M
1400/02/11	107,500	107,001	107,500	107,053	(0.81)	16	2K	183M
1400/02/08	107,500	107,500	108,800	107,922	0.12	24	2K	266M
1400/02/07	107,034	107,034	109,700	107,793	0.13	23	2K	252M
1400/02/06	107,010	107,010	108,490	107,652	(0.28)	26	3K	317M
1400/02/05	108,000	107,006	108,450	107,953	(0.21)	17	7K	725M
1400/02/04	108,000	108,000	109,490	108,177	(0.11)	11	1K	124M
1400/02/01	108,500	108,000	110,944	108,300	(0.71)	25	4K	457M
1400/01/31	111,999	108,067	111,999	109,071	(1.12)	39	14K	2B
1400/01/30	110,000	107,512	111,300	110,302	1.35	29	5K	604M
1400/01/29	108,000	108,000	110,400	108,833	0.60	40	6K	672M
1400/01/28	111,000	108,000	111,000	108,189	(0.95)	23	6K	643M
1400/01/25	108,030	108,030	110,980	109,232	(1.48)	20	3K	340M
1400/01/24	110,500	110,110	111,500	110,873	0.64	25	4K	468M
1400/01/23	110,000	110,000	110,999	110,173	0.52	12	4K	387M
1400/01/22	109,849	109,261	110,000	109,608	(0.21)	17	4K	434M
1400/01/21	110,003	109,001	112,800	109,840	(2.81)	10	916	101M
1400/01/18	113,101	113,000	113,101	113,013	0.01	11	2K	198M
1400/01/17	113,001	113,000	113,083	113,005	(0.07)	24	9K	1B
1400/01/16	113,999	113,000	114,000	113,079	(0.27)	38	18K	2B
1400/01/15	112,000	112,000	114,300	113,380	1.24	92	26K	3B
1400/01/14	109,990	109,174	114,000	111,996	2.31	125	34K	4B
1400/01/11	109,890	109,200	109,998	109,470	(0.94)	22	2K	231M
1400/01/10	109,002	109,000	111,200	110,505	0.45	36	10K	1B
1400/01/08	110,003	109,000	111,899	110,007	0.28	45	13K	1B
1400/01/07	109,100	109,000	110,999	109,701	(0.55)	53	7K	789M
1399/12/27	112,450	109,003	112,490	110,307	0.06	61	12K	1B
1399/12/26	109,000	109,000	112,090	110,242	1.12	56	20K	2B
1399/12/25	109,000	109,000	109,590	109,025	(0.05)	25	5K	500M
1399/12/24	109,411	109,000	109,489	109,082	0.05	41	7K	810M
1399/12/23	108,100	108,010	109,949	109,030	0.60	36	13K	1B
1399/12/20	109,755	108,200	109,755	108,385	(0.63)	31	5K	552M
1399/12/19	113,989	107,502	113,989	109,073	(1.5)	72	38K	4B
1399/12/18	118,895	108,008	118,895	110,739	1.69	105	57K	6B
1399/12/17	110,000	108,002	110,190	108,898	0.15	32	5K	522M
1399/12/16	108,148	108,000	110,359	108,736	(0.45)	16	2K	271M
1399/12/13	111,990	109,002	111,990	109,223	(1.78)	13	2K	190M
1399/12/12	108,015	108,015	112,000	111,198	1.38	48	13K	1B
1399/12/11	108,301	108,202	111,872	109,686	1.44	23	3K	311M
1399/12/10	105,300	105,300	110,000	108,132	(0.17)	27	5K	514M
1399/12/09	107,528	107,528	111,885	108,319	(2.68)	15	2K	205M
1399/12/06	116,000	108,010	116,000	111,303	0.59	40	7K	796M
1399/12/05	108,400	107,003	112,350	110,648	2.07	65	11K	1B
1399/12/04	108,000	108,000	109,770	108,404	(0.66)	28	4K	423M
1399/12/03	107,000	107,000	110,000	109,123	(0.8)	23	7K	791M
1399/12/02	110,002	110,000	111,180	110,008	(0.99)	35	9K	1B
1399/11/29	112,000	110,000	112,000	111,111	0.0	31	4K	447M
1399/11/28	111,200	111,000	113,500	111,106	(2.04)	23	4K	494M
1399/11/27	114,000	111,713	114,000	113,425	(0.41)	31	22K	3B
1399/11/26	117,602	107,084	118,729	113,889	(1.24)	100	519K	59B
1399/11/25	113,101	113,101	117,100	115,317	5.09	148	68K	8B
1399/11/21	109,000	106,403	111,493	109,731	0.63	82	31K	3B
1399/11/20	114,991	107,250	114,991	109,048	(3.6)	126	67K	7B
1399/11/19	109,660	109,660	117,000	113,125	3.56	250	149K	17B
1399/11/18	110,000	106,501	110,000	109,241	(1.5)	36	13K	1B
1399/11/15	111,000	108,000	113,500	110,905	(0.19)	55	14K	2B
1399/11/14	111,100	111,000	113,949	111,113	(0.51)	54	14K	2B
1399/11/13	112,500	109,000	115,988	111,684	(2.98)	69	37K	4B
1399/11/12	121,000	110,000	121,000	115,113	(0.06)	101	52K	6B
1399/11/11	113,000	113,000	117,000	115,183	6.09	149	67K	8B
1399/11/08	107,005	107,000	112,244	108,567	(0.93)	56	20K	2B
1399/11/07	111,339	106,381	111,586	109,591	(4.04)	94	57K	6B
1399/11/06	107,650	107,650	116,900	114,201	(0.76)	98	68K	8B
1399/11/05	120,000	110,003	121,400	115,077	(2.11)	155	91K	10B
1399/11/04	115,997	115,095	118,500	117,559	2.39	164	76K	9B
1399/11/01	112,700	112,700	116,999	114,818	2.00	145	117K	13B
1399/10/30	105,030	105,030	117,399	112,563	3.75	171	169K	19B
1399/10/29	116,600	107,000	116,600	108,496	(3.34)	54	36K	4B
1399/10/27	110,000	110,000	113,005	112,241	(4.81)	71	48K	5B
1399/10/24	120,000	112,150	123,580	117,915	(3.68)	48	32K	4B
1399/10/23	123,500	121,000	124,000	122,419	(2.9)	37	19K	2B
1399/10/22	128,930	125,200	128,932	126,077	(0.72)	42	13K	2B
1399/10/21	124,100	124,100	132,900	126,990	(0.02)	80	31K	4B
1399/10/20	128,700	124,100	129,890	127,013	(1.35)	26	4K	554M
1399/10/17	129,000	128,500	129,001	128,751	(0.81)	65	23K	3B
1399/10/16	118,920	118,920	132,000	129,798	1.30	92	28K	4B
1399/10/15	128,000	128,000	128,600	128,137	1.51	64	16K	2B
1399/10/14	123,574	123,573	127,498	126,235	2.15	83	31K	4B
1399/10/13	128,500	120,016	130,990	123,573	(5.81)	61	17K	2B
1399/10/10	131,000	131,000	133,979	131,198	(0.24)	75	26K	3B
1399/10/09	130,905	130,900	133,478	131,514	(0.74)	66	19K	3B
1399/10/08	130,900	130,900	135,000	132,498	(0.16)	94	31K	4B
1399/10/07	140,000	131,000	140,000	132,707	(1.01)	94	28K	4B
1399/10/06	135,000	130,054	135,200	134,067	1.24	152	41K	5B
1399/10/03	131,127	131,127	133,000	132,427	1.75	134	44K	6B
1399/10/02	130,995	129,500	131,200	130,154	(0.52)	69	21K	3B
1399/10/01	131,000	129,410	132,500	130,833	(0.22)	62	46K	6B
1399/09/30	132,000	129,400	133,000	131,115	(0.12)	103	42K	5B
1399/09/29	130,000	119,300	135,550	131,272	2.02	140	49K	6B
1399/09/26	123,000	123,000	130,000	128,678	3.26	104	29K	4B
1399/09/25	134,000	116,200	134,000	124,612	(4.23)	115	38K	5B
1399/09/24	134,800	125,000	135,576	130,120	(3.96)	100	81K	10B
1399/09/23	140,800	134,000	140,828	135,492	(3.27)	125	38K	5B
1399/09/22	140,000	139,000	140,828	140,066	2.06	205	48K	7B
1399/09/19	133,905	133,905	139,990	137,243	3.61	266	75K	10B
1399/09/18	131,899	128,859	133,905	132,463	0.71	143	49K	6B
1399/09/17	132,000	128,001	133,300	131,532	0.87	139	96K	13B
1399/09/16	129,995	125,500	132,000	130,395	2.77	148	32K	4B
1399/09/15	127,000	120,050	129,999	126,876	(0.27)	115	25K	3B
1399/09/12	129,998	125,300	129,998	127,217	1.01	127	29K	4B
1399/09/11	125,999	121,400	127,990	125,942	1.57	146	30K	4B
1399/09/10	124,940	121,000	125,000	123,996	4.80	150	48K	6B
1399/09/09	119,655	116,010	121,000	118,322	2.60	189	93K	11B
1399/09/08	115,890	112,516	119,676	115,321	1.72	174	98K	11B
1399/09/05	115,894	110,000	115,894	113,373	(0.37)	106	40K	5B
1399/09/04	119,960	110,002	119,960	113,797	(0.11)	123	41K	5B
1399/09/03	114,960	110,500	115,999	113,919	2.55	150	74K	8B
1399/09/02	114,268	105,274	114,986	111,083	(2.78)	153	37K	4B
1399/09/01	116,000	108,000	119,922	114,255	(2.97)	269	122K	14B
1399/08/28	111,360	111,360	120,000	117,757	7.66	391	236K	28B
1399/08/27	105,279	105,279	110,258	109,378	0.77	118	54K	6B
1399/08/26	115,000	105,000	115,000	108,546	(1.34)	68	20K	2B
1399/08/25	117,900	105,000	117,900	110,017	0.33	108	80K	9B
1399/08/24	109,000	108,011	110,002	109,656	3.14	93	44K	5B
1399/08/21	109,298	102,030	109,298	106,321	1.41	67	19K	2B
1399/08/20	106,000	100,008	110,000	104,840	(1.32)	63	6K	589M
1399/08/19	108,000	105,500	108,000	106,245	0.34	13	739	79M
1399/08/18	106,000	104,000	106,000	105,880	(1.98)	28	11K	1B
1399/08/17	108,000	108,000	110,500	108,014	(2.7)	31	9K	977M
1399/08/14	111,900	108,000	113,400	111,011	1.01	55	14K	2B
1399/08/12	107,000	107,000	111,340	109,906	(0.14)	23	2K	240M
1399/08/11	112,080	109,900	112,080	110,064	(1.8)	35	11K	1B
1399/08/10	112,329	111,118	114,000	112,078	3.42	52	18K	2B
1399/08/07	110,000	107,000	111,870	108,375	(1.8)	57	17K	2B
1399/08/06	110,240	110,200	111,000	110,364	(1.62)	33	12K	1B
1399/08/05	115,000	110,000	115,000	112,184	(2.53)	42	34K	4B
1399/08/03	114,100	114,100	117,500	115,092	(5.06)	30	13K	1B
1399/07/30	120,000	117,800	124,950	121,224	2.02	68	10K	1B
1399/07/29	118,000	118,000	122,970	118,827	1.95	83	35K	4B
1399/07/28	118,000	115,000	118,000	116,553	(1.74)	61	39K	5B
1399/07/27	120,300	114,110	120,300	118,622	(1.16)	43	46K	5B
1399/07/23	122,000	118,000	123,850	120,016	(0.28)	83	33K	4B
1399/07/22	120,005	119,900	122,000	120,353	(1.49)	69	24K	3B
1399/07/21	124,000	120,002	124,900	122,177	(2.99)	67	33K	4B
1399/07/20	122,750	122,750	127,100	125,944	2.61	122	57K	7B
1399/07/19	123,940	121,000	123,940	122,742	(1.81)	88	19K	2B
1399/07/16	122,530	121,120	127,000	125,002	0.06	90	29K	4B
1399/07/15	123,125	123,125	127,880	124,930	2.04	6	11K	1B
1399/07/14	120,000	119,015	122,120	120,297	(1.74)	55	21K	3B
1399/07/13	128,000	112,730	128,000	122,431	(2.27)	66	25K	3B
1399/07/12	123,266	112,000	126,000	125,277	3.32	107	28K	4B
1399/07/09	121,693	119,200	122,900	121,250	1.41	71	17K	2B
1399/07/08	116,000	116,000	121,692	119,567	3.67	114	42K	5B
1399/07/07	119,000	109,000	121,300	115,338	(3.88)	69	64K	7B
1399/07/06	123,000	119,000	125,000	119,993	(2.86)	79	56K	7B
1399/07/05	121,835	121,735	125,500	123,524	(1.71)	66	20K	3B
1399/07/02	126,001	121,000	129,900	125,675	1.65	161	76K	10B
1399/07/01	124,312	118,980	125,408	123,636	1.61	140	68K	8B
1399/06/31	123,000	119,999	125,200	121,676	(1.78)	103	56K	7B
1399/06/30	126,000	122,890	128,680	123,882	(3.6)	138	66K	8B
1399/06/29	129,000	126,000	132,599	128,512	(2.96)	140	60K	8B
1399/06/26	136,500	127,000	140,000	132,435	(1.21)	234	64K	8B
1399/06/25	133,220	127,110	141,137	134,056	4.08	253	149K	20B
1399/06/24	125,000	125,000	132,000	128,803	1.68	127	41K	5B
1399/06/23	133,000	123,610	133,000	126,680	(4.16)	155	63K	8B
1399/06/22	138,000	127,100	138,000	132,180	5.44	228	80K	11B
1399/06/19	120,000	120,000	129,660	125,355	3.82	205	113K	14B
1399/06/18	121,100	113,000	123,990	120,746	(3.95)	106	39K	5B
1399/06/17	128,000	124,500	128,000	125,711	(4.24)	69	38K	5B
1399/06/16	134,500	128,500	135,200	131,283	0.46	82	28K	4B
1399/06/15	129,000	128,210	134,990	130,676	3.84	122	45K	6B
1399/06/12	134,989	118,500	134,989	125,845	(3.01)	95	40K	5B
1399/06/11	139,997	125,100	139,997	129,744	(6.71)	119	27K	4B
1399/06/10	149,990	135,000	149,990	139,075	(2.56)	194	119K	17B
1399/06/05	143,000	139,999	145,900	142,727	4.97	270	203K	29B
1399/06/04	127,110	127,110	140,000	135,971	4.20	175	83K	11B
1399/06/03	148,000	125,000	148,000	130,491	(2.72)	65	32K	4B
1399/06/02	138,945	132,000	138,945	134,146	(3.45)	71	43K	6B
1399/06/01	142,000	135,002	143,000	138,945	2.01	130	40K	6B
1399/05/29	131,845	131,845	140,999	136,204	(4.47)	115	42K	6B
1399/05/28	141,005	139,460	145,620	142,572	3.55	214	68K	10B
1399/05/27	136,000	135,000	139,618	137,685	(0.4)	120	62K	9B
1399/05/26	143,000	132,500	143,000	138,242	(0.7)	161	50K	7B
1399/05/25	130,000	130,000	141,500	139,217	(1.02)	107	36K	5B
1399/05/22	142,980	135,010	142,980	140,647	1.27	101	31K	4B
1399/05/21	140,000	134,120	142,001	138,889	(1.02)	148	79K	11B
1399/05/20	141,000	134,150	141,900	140,324	(0.04)	198	70K	10B
1399/05/19	140,990	139,001	142,000	140,383	1.41	190	66K	9B
1399/05/15	141,400	134,121	141,400	138,426	0.26	183	44K	6B
1399/05/14	138,000	136,000	140,260	138,065	0.04	176	103K	14B
1399/05/13	139,000	134,120	138,910	138,008	0.43	126	51K	7B
1399/05/12	135,030	135,000	139,050	137,420	(0.1)	311	118K	16B
1399/05/11	137,500	135,000	139,050	137,557	1.36	166	33K	5B
1399/05/08	138,000	132,000	138,900	135,717	0.05	196	42K	6B
1399/05/07	134,140	133,500	137,000	135,650	1.13	211	80K	11B
1399/05/06	136,000	129,670	139,000	134,140	(1.53)	263	86K	12B
1399/05/05	140,000	125,000	140,980	136,229	(1.62)	318	106K	14B
1399/05/04	140,000	138,000	140,000	138,467	3.07	107	25K	4B
1399/05/01	136,005	133,000	136,950	134,347	(1.58)	218	83K	11B
1399/04/31	138,990	134,560	139,300	136,508	(3.98)	279	120K	16B
1399/04/30	141,005	137,000	144,290	142,171	2.39	310	90K	13B
1399/04/29	130,000	130,000	140,883	138,847	3.50	273	76K	11B
1399/04/28	136,999	125,760	136,999	134,146	(0.24)	349	232K	31B
1399/04/25	139,250	127,500	139,250	134,467	(3.43)	281	131K	18B
1399/04/24	142,500	135,003	142,900	139,250	(0.14)	343	159K	22B
1399/04/23	137,221	137,221	142,800	139,442	(0.51)	333	122K	17B
1399/04/22	141,500	137,000	141,999	140,159	7.62	498	179K	25B
1399/04/21	129,980	116,001	139,440	130,232	(4.06)	397	176K	23B
1399/04/18	142,000	120,010	142,000	135,737	(3.16)	622	282K	38B
1399/04/17	144,560	137,332	144,560	140,170	0.61	570	164K	23B
1399/04/16	146,000	136,000	146,000	139,321	5.38	810	357K	50B
1399/04/15	125,000	122,000	136,530	132,209	1.82	466	192K	25B
1399/04/14	132,511	120,000	135,000	129,841	1.62	693	229K	30B
1399/04/11	130,000	125,000	130,500	127,773	5.60	402	189K	24B
1399/04/10	120,999	115,120	123,400	120,997	7.47	448	199K	24B
1399/04/09	110,989	101,111	118,000	112,584	(2.08)	507	385K	43B
1399/04/08	117,990	109,016	118,370	114,977	1.48	371	160K	18B
1399/04/07	111,600	111,600	114,980	113,302	5.16	272	79K	9B
1399/04/04	105,000	102,000	111,000	107,745	(0.31)	281	107K	12B
1399/04/03	103,550	103,550	109,900	108,077	7.69	584	170K	18B
1399/04/02	97,500	97,500	102,900	100,359	2.21	401	175K	18B
1399/04/01	99,400	96,852	99,900	98,187	0.68	305	125K	12B
1399/03/31	97,500	95,511	99,249	97,526	2.86	451	236K	23B
1399/03/27	94,900	90,100	95,890	94,817	1.32	374	174K	17B
1399/03/26	93,000	91,000	94,998	93,586	0.75	344	185K	17B
1399/03/25	96,400	85,010	97,350	92,892	(3.63)	226	105K	10B
1399/03/24	96,390	96,390	96,390	96,390	1.51	13	4K	378M
1399/03/21	94,001	93,980	96,000	94,958	2.16	329	104K	10B
1399/03/20	90,505	90,505	95,496	92,954	(1.06)	199	98K	9B
1399/03/19	96,000	75,501	96,667	93,949	(2.3)	422	165K	16B
1399/03/18	95,003	95,003	96,622	96,158	5.52	408	172K	17B
1399/03/17	89,011	89,011	92,002	91,132	3.85	253	83K	8B
1399/03/13	85,600	85,600	88,600	87,752	2.92	255	99K	9B
1399/03/12	84,791	82,560	87,990	85,262	0.56	165	90K	8B
1399/03/11	88,050	81,505	90,000	84,790	(1.71)	264	143K	12B
1399/03/10	88,844	85,001	88,844	86,264	7.52	284	143K	12B
1399/03/07	76,000	75,010	82,300	80,228	5.03	185	74K	6B
1399/03/06	78,001	74,600	78,999	76,384	(6.98)	287	134K	10B
1399/03/03	76,050	76,050	85,000	82,116	(4.9)	194	100K	8B
1399/02/31	88,067	84,668	89,930	86,347	(4.72)	219	89K	8B
1399/02/30	93,732	88,000	93,732	90,620	0.09	261	78K	7B
1399/02/29	92,000	89,002	92,000	90,534	6.95	257	79K	7B
1399/02/28	84,004	82,000	87,979	84,648	(3.79)	228	153K	13B
1399/02/27	90,503	84,541	95,989	87,979	(5.19)	363	354K	31B
1399/02/24	84,003	84,003	96,499	92,799	2.95	518	278K	26B
1399/02/23	95,013	85,004	96,890	90,142	(8.05)	614	318K	29B
1399/02/22	102,998	94,901	102,998	98,037	(1.49)	586	265K	26B
1399/02/21	101,401	97,000	101,440	99,515	4.96	693	395K	39B
1399/02/20	92,000	91,000	97,500	94,809	7.90	658	336K	32B
1399/02/17	88,299	83,900	90,350	87,871	(1.83)	594	362K	32B
1399/02/16	94,031	85,000	96,000	89,512	(3.67)	565	285K	26B
1399/02/15	99,043	88,033	99,043	92,923	(4.14)	669	385K	36B
1399/02/14	97,000	95,000	98,000	96,941	3.16	685	436K	42B
1399/02/13	96,999	85,633	96,999	93,969	3.33	849	497K	47B
1399/02/10	99,999	82,000	99,999	90,943	3.56	1,041	441K	40B
1399/02/09	85,800	83,900	89,998	87,815	10.77	1,316	739K	65B
1399/02/08	77,728	77,342	82,800	79,277	3.77	461	277K	22B
1399/02/07	77,000	75,000	77,777	76,400	1.44	393	215K	16B
1399/02/06	75,000	72,247	77,000	75,314	(0.96)	804	362K	27B
1399/02/03	80,603	70,163	83,990	76,047	(1.02)	1,225	706K	54B
1399/02/02	75,278	70,000	79,999	76,829	5.94	352	129K	10B
1399/02/01	80,000	66,001	80,000	72,520	5.03	406	203K	15B
1399/01/31	82,970	65,270	82,970	69,045	7.03	259	77K	5B
1399/01/30	64,500	63,510	65,917	64,510	3.18	94	37K	2B
1399/01/27	60,000	59,951	63,419	62,519	3.59	34	11K	666M
1399/01/26	61,653	59,558	61,653	60,351	(1.98)	44	21K	1B
1399/01/25	61,401	61,400	61,978	61,573	1.07	36	11K	652M
1399/01/24	62,000	59,254	62,000	60,919	3.26	133	32K	2B
1399/01/23	58,500	57,981	59,994	58,994	2.34	44	21K	1B
1399/01/20	56,852	52,601	59,224	57,646	2.89	90	20K	1B
1399/01/19	46,000	46,000	56,561	56,029	1.10	56	5K	294M
1399/01/18	57,000	53,000	57,000	55,421	(1.95)	28	3K	147M
1399/01/17	56,318	56,081	57,230	56,525	3.05	69	27K	2B
1399/01/16	53,600	53,600	59,878	54,853	1.71	68	20K	1B
1399/01/11	56,997	53,447	56,997	53,930	(0.43)	51	22K	1B
1399/01/10	53,401	53,150	54,626	54,163	2.85	78	17K	945M
1399/01/09	51,571	50,005	52,920	52,662	2.09	93	80K	4B
1399/01/06	52,600	51,380	54,000	51,586	(2.74)	177	134K	7B
1399/01/05	54,487	51,508	54,487	53,039	2.46	35	7K	359M
1398/12/28	51,808	51,200	52,190	51,767	(0.21)	27	9K	464M
1398/12/27	52,356	51,640	52,356	51,874	(1.08)	91	14K	724M
1398/12/26	54,000	52,218	54,000	52,442	2.88	19	2K	85M
1398/12/25	50,000	50,000	51,410	50,976	(1.87)	120	6K	298M
1398/12/20	52,620	50,000	53,620	51,947	(3.83)	48	85K	4B
1398/12/19	58,500	53,410	59,998	54,015	(4.41)	38	37K	2B
1398/12/17	57,000	55,555	57,000	56,509	(0.96)	24	6K	322M
1398/12/14	55,900	55,900	57,460	57,054	1.76	30	12K	668M
1398/12/13	59,990	54,828	59,990	56,068	2.97	111	11K	601M
1398/12/12	53,600	53,600	55,013	54,452	0.53	34	24K	1B
1398/12/11	52,900	52,561	59,997	54,164	3.84	41	26K	1B
1398/12/10	52,500	51,500	52,500	52,162	(4.49)	43	15K	788M
1398/12/07	55,243	54,000	55,243	54,616	1.82	63	36K	2B
1398/12/06	52,831	52,725	54,360	53,641	2.34	36	11K	579M
1398/12/05	59,997	52,036	59,997	52,413	(0.14)	59	23K	1B
1398/12/04	52,500	51,949	55,000	52,484	3.27	49	29K	2B
1398/12/03	49,573	49,151	52,495	50,820	0.60	43	45K	2B
1398/11/30	50,132	50,132	50,743	50,516	0.77	30	16K	820M
1398/11/29	50,379	49,571	50,445	50,131	(0.89)	15	21K	1B
1398/11/28	51,116	50,345	51,116	50,580	0.0	27	54K	3B
1398/11/27	49,488	49,488	50,976	50,580	2.41	20	18K	917M
1398/11/26	51,500	48,486	51,500	49,389	1.28	18	15K	727M
1398/11/23	47,845	47,845	48,995	48,767	2.99	17	33K	2B
1398/11/21	48,666	47,000	48,666	47,353	(2.41)	13	11K	498M
1398/11/20	48,125	48,125	48,731	48,523	1.00	26	23K	1B
1398/11/19	49,000	47,701	49,000	48,042	1.54	23	13K	604M
1398/11/16	46,526	46,526	47,527	47,313	1.21	14	15K	700M
1398/11/15	46,759	46,180	47,445	46,749	0.24	18	3K	140M
1398/11/14	46,700	46,235	46,700	46,637	1.68	18	15K	714M
1398/11/13	47,800	45,269	47,800	45,866	(0.36)	15	13K	607M
1398/11/12	46,441	45,406	46,441	46,033	(0.02)	18	23K	1B
1398/11/08	45,926	45,881	46,316	46,040	1.37	15	4K	170M
1398/11/07	45,256	45,015	46,025	45,419	(0.32)	14	6K	279M
1398/11/06	46,082	44,926	46,082	45,566	0.15	13	2K	81M
1398/11/05	44,900	44,900	45,601	45,497	2.27	15	4K	193M
1398/11/02	44,051	44,010	44,900	44,486	0.35	11	3K	146M
1398/11/01	45,001	44,086	45,001	44,331	(1.09)	22	28K	1B
1398/10/30	44,791	44,620	45,000	44,820	0.63	20	37K	2B
1398/10/29	51,883	44,200	51,883	44,540	(1.1)	38	89K	4B
1398/10/28	44,643	44,641	45,158	45,034	3.80	22	17K	745M
1398/10/25	42,919	42,919	43,991	43,386	(0.1)	16	22K	964M
1398/10/24	50,497	43,000	50,497	43,431	0.33	31	31K	1B
1398/10/23	42,160	42,160	43,458	43,289	2.78	20	37K	2B
1398/10/22	44,759	41,890	44,759	42,117	4.11	35	59K	2B
1398/10/21	40,455	39,442	40,455	40,455	2.00	50	179K	7B
1398/10/18	39,692	39,432	39,699	39,662	(1.43)	6	2K	98M
1398/10/17	40,610	39,926	40,610	40,236	(4.51)	5	820	33M
1398/10/15	42,700	41,920	42,700	42,137	(2.05)	10	3K	129M
1398/10/14	44,211	42,100	44,211	43,019	(3.57)	40	292K	13B
1398/10/11	44,638	44,463	44,638	44,612	1.76	7	1K	46M
1398/10/10	43,959	43,400	44,163	43,842	(0.15)	20	29K	1B
1398/10/09	43,636	43,622	44,034	43,910	1.61	13	5K	222M
1398/10/08	42,980	42,643	43,297	43,216	0.59	18	11K	480M
1398/10/07	42,859	42,736	43,047	42,962	2.56	18	5K	211M
1398/10/04	41,856	41,856	42,330	41,889	0.23	7	2K	79M
1398/10/03	41,412	41,412	42,178	41,793	2.37	7	1K	43M
1398/10/02	41,834	40,794	41,890	40,826	(1.62)	6	10K	424M
1398/10/01	41,614	41,407	41,800	41,500	(0.18)	10	301K	12B
1398/09/30	41,666	41,374	41,719	41,575	0.78	13	2K	102M
1398/09/27	41,096	40,952	41,433	41,252	0.94	10	2K	76M
1398/09/26	40,870	40,466	41,034	40,869	0.10	8	11K	450M
1398/09/25	40,800	40,533	40,923	40,828	0.68	7	27K	1B
1398/09/24	40,971	40,462	40,971	40,552	0.08	8	11K	456M
1398/09/23	40,209	40,209	40,902	40,518	1.92	9	640	26M
1398/09/20	39,313	39,262	40,330	39,755	(0.54)	8	406	16M
1398/09/19	40,000	39,824	40,000	39,972	1.51	5	1K	45M
1398/09/18	42,230	39,214	42,230	39,378	1.11	13	18K	709M
1398/09/17	38,373	38,373	39,204	38,946	2.29	10	7K	276M
1398/09/16	38,073	38,073	38,073	38,073	0.65	1	52	2M
1398/09/12	37,837	37,000	37,968	37,829	1.53	4	3K	98M
1398/09/11	37,259	37,259	37,259	37,259	(0.28)	1	267	10M
1398/09/10	37,362	37,362	37,362	37,362	0.73	2	176	7M
1398/09/09	36,721	36,721	37,157	37,091	1.72	5	652	24M
1398/09/06	36,304	36,304	36,465	36,464	0.50	3	14K	515M
1398/09/05	36,409	36,278	36,409	36,281	1.39	4	3K	111M
1398/09/03	35,778	35,633	36,072	35,784	(0.08)	8	17K	605M
1398/09/02	35,778	35,756	36,468	35,814	0.33	4	1K	40M
1398/08/29	35,798	35,673	35,837	35,696	0.48	5	2K	88M
1398/08/28	39,000	35,446	39,000	35,524	0.20	6	1K	53M
1398/08/27	35,452	35,452	35,452	35,452	0.81	2	300	11M
1398/08/26	35,167	35,167	35,167	35,167	(2.31)	1	766	27M
1398/08/25	36,546	35,923	36,546	35,998	(0.71)	4	1K	48M
1398/08/22	36,256	36,256	36,256	36,256	(0.09)	1	2K	73M
1398/08/21	36,301	36,254	36,301	36,289	0.84	3	304	11M
1398/08/20	36,042	35,903	36,186	35,987	0.03	4	425	15M
1398/08/18	35,978	35,978	35,978	35,978	0.13	2	5K	196M
1398/08/14	35,998	35,931	35,998	35,933	(0.77)	3	11K	412M
1398/08/13	36,211	36,211	36,211	36,211	(0.65)	1	28	1M
1398/08/12	36,183	36,183	36,657	36,449	0.67	7	50K	2B
1398/08/11	36,353	36,127	36,353	36,206	(0.25)	5	12K	439M
1398/08/08	36,297	36,297	36,297	36,297	1.14	1	600	22M
1398/08/06	35,842	35,736	35,986	35,887	1.29	3	806	29M
1398/08/04	35,589	35,424	35,589	35,430	(1.06)	7	31K	1B
1398/08/01	35,756	35,756	35,809	35,809	(1.06)	4	20K	719M
1398/07/30	36,597	36,180	36,597	36,192	1.04	4	10K	375M
1398/07/29	35,200	35,200	35,926	35,821	(0.63)	4	12K	424M
1398/07/28	36,768	35,278	36,768	36,049	(1.99)	5	10K	375M
1398/07/24	36,305	36,305	37,118	36,781	(1.93)	7	28K	1B
1398/07/23	38,087	36,310	38,087	37,503	(0.78)	7	16K	595M
1398/07/22	37,628	37,501	38,356	37,799	(2.08)	19	69K	3B
1398/07/21	38,735	38,511	38,735	38,602	(0.17)	5	12K	479M
1398/07/20	38,049	38,049	38,876	38,668	3.13	13	31K	1B
1398/07/17	37,499	37,200	37,918	37,494	(2.83)	14	85K	3B
1398/07/16	38,436	38,299	38,714	38,584	(0.38)	10	42K	2B
1398/07/15	38,225	38,225	38,832	38,730	1.96	7	13K	495M
1398/07/14	37,566	37,566	38,269	37,985	(3.36)	5	22K	818M
1398/07/13	38,699	38,699	39,800	39,307	3.10	11	6K	236M
1398/07/10	38,174	38,001	38,899	38,124	(0.14)	8	41K	2B
1398/07/09	10,000	37,000	39,187	38,177	(0.31)	12	23K	874M
1398/07/08	38,200	38,200	38,650	38,295	0.99	11	28K	1B
1398/07/07	38,158	37,700	38,300	37,920	(1.23)	7	31K	1B
1398/07/06	38,538	38,209	38,600	38,394	3.77	9	21K	808M
1398/07/03	37,000	37,000	37,001	37,000	(0.09)	4	506	19M
1398/07/02	37,685	37,000	37,685	37,034	(1.73)	11	12K	432M
1398/07/01	37,300	37,300	37,950	37,685	2.56	18	97K	4B
1398/06/31	36,591	36,591	37,000	36,745	0.62	4	16K	571M
1398/06/30	35,966	36,036	37,000	36,518	1.28	10	21K	767M
1398/06/27	36,526	36,028	36,526	36,057	(1.2)	6	11K	386M
1398/06/26	36,925	36,454	36,969	36,496	(2.02)	12	6K	223M
1398/06/25	37,044	36,946	37,450	37,247	1.12	15	58K	2B
1398/06/24	36,750	36,571	36,884	36,835	0.49	9	12K	434M
1398/06/23	36,411	36,370	36,790	36,657	0.93	10	45K	2B
1398/06/20	35,940	35,940	36,400	36,321	1.55	15	49K	2B
1398/06/17	35,500	35,500	36,100	35,768	1.48	21	12K	446M
1398/06/16	34,999	34,999	35,550	35,246	1.38	17	31K	1B
1398/06/13	34,531	34,531	34,893	34,767	0.94	9	13K	443M
1398/06/12	34,500	34,415	34,612	34,442	0.32	5	2K	74M
1398/06/11	34,900	34,160	34,900	34,332	(1.1)	10	5K	157M
1398/06/10	34,500	34,500	34,800	34,713	1.28	7	13K	469M
1398/06/09	34,455	34,155	34,455	34,274	0.92	3	2K	85M
1398/06/06	33,961	33,961	33,961	33,961	(0.52)	1	100	3M
1398/06/05	34,233	33,581	34,233	34,137	1.40	5	1K	37M
1398/06/04	33,444	33,444	33,827	33,665	0.92	13	52K	2B
1398/06/03	33,359	33,359	33,359	33,359	(0.86)	1	30	1M
1398/06/02	33,650	33,650	33,650	33,650	2.02	1	500	17M
1398/05/30	32,927	32,927	33,300	32,985	0.19	4	1K	42M
1398/05/28	32,918	32,918	33,050	32,924	(0.11)	2	10K	345M
1398/05/26	33,081	32,918	33,081	32,959	0.22	4	40K	1B
1398/05/23	32,839	32,839	33,029	32,888	1.74	4	2K	56M
1398/05/19	32,325	32,325	32,325	32,325	(0.18)	1	33	1M
1398/05/16	32,380	32,380	32,443	32,382	0.23	3	1K	34M
1398/05/15	32,304	32,304	32,316	32,308	(0.14)	2	105	3M
1398/05/14	32,354	32,354	32,354	32,354	1.01	1	70	2M
1398/05/12	32,033	32,024	32,042	32,030	0.26	4	165	5M
1398/05/09	31,900	31,900	32,084	31,946	0.21	7	505	16M
1398/05/08	31,851	31,839	31,983	31,878	0.54	3	200	6M
1398/05/07	31,707	31,707	31,707	31,707	(0.96)	1	3K	95M
1398/05/05	32,015	32,015	32,015	32,015	0.20	1	100	3M
1398/05/02	31,951	31,951	31,951	31,951	0.14	1	191	6M
1398/05/01	32,000	31,904	32,000	31,905	(0.04)	4	10K	330M
1398/04/29	31,918	31,918	31,918	31,918	(0.45)	1	93	3M
1398/04/26	32,061	32,061	32,061	32,061	1.52	1	2K	50M
1398/04/25	32,149	31,502	32,149	31,580	(2.58)	6	34K	1B
1398/04/24	32,493	32,352	32,493	32,418	0.36	3	2K	57M
1398/04/23	32,204	32,204	32,546	32,302	0.39	8	12K	380M
1398/04/22	32,176	32,176	32,176	32,176	0.38	1	32	1M
1398/04/19	32,050	32,042	32,090	32,053	0.53	3	13K	417M
1398/04/18	31,828	31,828	32,098	31,884	(0.98)	3	482	15M
1398/04/17	32,202	32,072	32,202	32,201	1.03	3	10K	326M
1398/04/16	31,897	31,846	31,897	31,873	1.09	2	130	4M
1398/04/15	31,529	31,495	31,529	31,528	(0.59)	2	10K	322M
1398/04/12	31,715	31,715	31,715	31,715	(0.32)	1	63	2M
1398/04/11	31,745	31,745	31,822	31,818	1.20	4	10K	322M
1398/04/10	31,509	31,400	31,509	31,440	(0.83)	5	3K	88M
1398/04/09	31,558	31,558	31,710	31,703	0.81	2	66	2M
1398/04/05	31,448	31,448	31,448	31,448	0.67	1	40	1M
1398/04/04	31,240	31,240	31,240	31,240	1.13	2	650	20M
1398/04/03	30,785	30,785	30,979	30,892	1.09	2	18K	562M
1398/04/02	30,572	30,548	30,572	30,559	1.23	4	2K	50M
1398/04/01	30,188	30,188	30,188	30,188	(0.35)	2	200	6M
1398/03/29	30,260	30,260	30,293	30,293	0.24	2	501	15M
1398/03/28	30,220	30,216	30,220	30,219	0.30	3	14K	426M
1398/03/27	30,130	30,130	30,130	30,130	(1.2)	1	100	3M
1398/03/26	30,238	30,179	30,510	30,496	0.61	7	10K	317M
1398/03/22	30,307	30,307	30,469	30,310	0.11	3	5K	150M
1398/03/21	30,146	30,146	30,324	30,276	0.04	3	441	13M
1398/03/20	30,424	30,200	30,424	30,264	0.10	6	2K	47M
1398/03/19	30,235	30,235	30,235	30,235	1.57	1	49	1M
1398/03/18	29,756	29,756	29,778	29,767	0.29	2	10K	298M
1398/03/13	29,681	29,681	29,681	29,681	1.11	1	415	12M
1398/03/12	29,356	29,356	29,356	29,356	1.60	2	907	27M
1398/03/11	28,866	28,866	28,924	28,895	(1.13)	2	200	6M
1398/03/08	29,226	29,226	29,226	29,226	0.52	1	3K	93M
1398/03/07	29,074	29,074	29,075	29,074	2.16	3	4K	108M
1398/03/05	28,495	28,440	28,507	28,458	0.05	3	101	3M
1398/02/31	28,465	28,375	28,465	28,444	1.56	5	401	11M
1398/02/30	28,008	28,008	28,008	28,008	(0.52)	1	100	3M
1398/02/29	28,153	28,153	28,153	28,153	(0.1)	1	37	1M
1398/02/28	28,182	28,182	28,182	28,182	0.69	1	10K	282M
1398/02/25	27,818	27,644	28,000	27,990	0.28	6	10K	292M
1398/02/24	27,461	27,461	27,917	27,911	2.83	8	204K	6B
1398/02/23	27,144	27,144	27,349	27,144	1.40	7	401K	11B
1398/02/22	27,104	26,713	27,234	26,770	(1.23)	17	1M	32B
1398/02/21	27,102	27,102	27,106	27,104	(1.97)	2	774	21M
1398/02/18	27,416	27,416	27,884	27,649	2.00	5	2K	43M
1398/02/17	27,054	27,054	27,233	27,106	(3.3)	3	8K	204M
1398/02/16	28,850	27,948	28,850	28,030	(2.13)	8	36K	996M
1398/02/15	29,282	28,596	29,282	28,641	(2.16)	9	42K	1B
1398/02/14	28,947	28,947	29,325	29,274	4.09	11	5K	154M
1398/02/11	28,109	28,109	28,635	28,125	(0.7)	4	10K	293M
1398/02/10	27,914	28,269	28,342	28,323	1.47	4	14K	383M
1398/02/09	27,911	27,911	27,933	27,914	1.34	2	2K	42M
1398/02/08	27,274	27,274	27,551	27,544	1.35	3	2K	54M
1398/02/07	27,177	27,177	27,177	27,177	0.71	1	2K	54M
1398/02/04	26,900	26,900	27,085	26,985	0.17	5	30K	811M
1398/02/03	27,129	26,892	27,129	26,939	(3.62)	8	15K	409M
1398/02/02	27,140	27,140	27,950	27,950	3.00	16	1M	31B
1398/01/31	27,135	27,037	27,190	27,135	1.93	4	4K	100M
1398/01/28	26,618	26,618	26,624	26,620	(1.41)	2	3K	80M
1398/01/27	27,002	27,002	27,002	27,002	0.0	1	55	1M
1398/01/26	27,183	27,000	27,183	27,002	4.01	2	10K	273M
1398/01/25	25,996	25,956	25,996	25,962	(1.38)	2	12K	309M
1398/01/24	26,325	26,322	26,327	26,324	3.38	3	20K	540M
1398/01/19	25,464	25,464	25,464	25,464	(0.83)	1	1K	30M
1398/01/18	25,676	25,676	25,676	25,676	0.76	1	2K	51M
1398/01/17	25,482	25,482	25,482	25,482	(1.07)	1	4K	102M
1398/01/10	25,403	25,403	25,820	25,758	3.37	8	14K	360M
1398/01/07	24,845	24,845	24,920	24,918	0.59	2	4K	100M
1398/01/06	24,779	24,754	24,779	24,771	0.06	2	310	8M
1398/01/05	24,756	24,756	24,756	24,756	0.90	1	44	1M
1397/12/27	24,500	24,500	24,570	24,535	3.17	4	20K	496M
1397/12/26	23,637	23,637	23,851	23,780	2.68	2	150	4M
1397/12/25	23,150	23,150	23,512	23,160	0.16	4	5K	120M
1397/12/22	23,124	23,124	23,124	23,124	0.41	1	100	2M
1397/12/20	23,030	23,030	23,030	23,030	1.42	1	85	2M
1397/12/19	22,707	22,707	22,707	22,707	1.15	3	20K	464M
1397/12/18	22,455	22,148	22,455	22,449	(0.24)	2	3K	69M
1397/12/15	22,503	22,423	22,503	22,503	(0.39)	3	4K	81M
1397/12/14	22,724	22,452	22,724	22,592	(1.43)	2	8K	181M
1397/12/12	22,920	22,920	22,920	22,920	(0.77)	1	1K	23M
1397/12/08	23,102	23,091	23,102	23,098	0.53	2	250	6M
1397/12/07	22,977	22,977	22,977	22,977	(1.8)	1	424	10M
1397/12/06	23,399	23,399	23,399	23,399	(0.37)	1	88K	2B
1397/12/05	23,490	23,469	23,490	23,485	4.22	2	2K	46M
1397/11/30	22,533	22,533	22,533	22,533	0.40	2	10K	225M
1397/11/27	22,444	22,444	22,444	22,444	(0.45)	1	200	4M
1397/11/21	22,545	22,545	22,545	22,545	(0.53)	1	10K	225M
1397/11/17	22,664	22,664	22,664	22,664	0.01	1	2K	50M
1397/11/14	22,662	22,662	22,662	22,662	(1.13)	3	225K	5B
1397/11/13	22,920	22,920	22,920	22,920	(0.04)	3	250K	6B
1397/11/10	22,930	22,854	22,930	22,930	0.36	4	250K	6B
1397/11/09	22,847	22,847	22,847	22,847	(0.04)	3	250K	6B
1397/11/08	22,856	22,856	22,856	22,856	0.25	3	250K	6B
1397/11/07	22,800	22,800	22,800	22,800	(0.4)	9	900K	21B
1397/11/02	22,879	22,879	22,891	22,891	(4.52)	2	10K	231M
1397/11/01	23,975	23,975	23,975	23,975	0.10	2	11K	257M
1397/10/30	23,950	23,950	23,950	23,950	0.84	1	50	1M
1397/10/29	23,750	23,750	23,750	23,750	1.58	1	50	1M
1397/10/26	23,381	23,381	23,381	23,381	(0.24)	1	50	1M
1397/10/25	23,430	23,430	23,485	23,437	0.03	2	2K	39M
1397/10/24	23,403	23,403	23,440	23,430	0.33	3	202	5M
1397/10/23	23,305	23,305	23,402	23,353	0.11	2	100	2M
1397/10/22	23,327	23,327	23,327	23,327	(0.26)	1	100	2M
1397/10/19	23,390	23,297	23,390	23,388	0.05	3	5K	119M
1397/10/18	23,381	23,296	23,381	23,376	0.88	2	2K	36M
1397/10/17	23,173	23,173	23,173	23,173	0.89	1	50	1M
1397/10/16	22,995	22,939	22,995	22,968	0.60	2	97	2M
1397/10/15	22,854	22,793	22,874	22,830	0.59	6	8K	182M
1397/10/12	22,697	22,697	22,697	22,697	(0.37)	2	550	12M
1397/10/11	22,782	22,782	22,782	22,782	0.39	2	3K	67M
1397/10/10	22,694	22,694	22,694	22,694	0.39	1	50	1M
1397/10/09	22,605	22,605	22,605	22,605	1.39	1	100	2M
1397/10/05	22,287	22,287	22,402	22,296	0.63	2	650	14M
1397/10/04	22,157	22,157	22,157	22,157	(0.36)	1	120	3M
1397/10/03	22,238	22,238	22,238	22,238	0.05	1	150	3M
1397/10/02	22,227	22,227	22,227	22,227	1.39	1	150	3M
1397/09/28	21,916	21,916	21,959	21,923	(3.93)	2	120	3M
1397/09/27	22,288	22,169	23,150	22,819	1.69	4	30K	689M
1397/09/26	22,479	22,432	22,479	22,440	0.43	2	60	1M
1397/09/25	22,343	22,343	22,343	22,343	(1.23)	1	190	4M
1397/09/24	22,621	22,621	22,621	22,621	(0.84)	1	60	1M
1397/09/21	22,861	22,730	22,861	22,812	(0.62)	5	3K	62M
1397/09/19	22,962	22,826	22,962	22,955	0.24	6	6K	127M
1397/09/18	22,906	22,875	22,906	22,900	(0.29)	3	4K	99M
1397/09/17	23,077	22,948	23,077	22,966	0.16	5	825	19M
1397/09/14	22,960	22,889	22,960	22,930	0.70	4	505	12M
1397/09/13	22,624	22,624	22,801	22,770	(0.59)	6	25K	562M
1397/09/12	22,906	22,890	22,916	22,906	1.86	5	22K	500M
1397/09/11	22,472	22,472	22,531	22,488	0.49	2	550	12M
1397/09/10	22,692	22,134	22,692	22,379	(2.83)	10	29K	654M
1397/09/07	23,034	22,694	23,034	23,031	(0.52)	3	10K	232M
1397/09/05	23,397	22,889	23,397	23,152	(2.8)	6	13K	291M
1397/09/03	23,819	23,819	23,819	23,819	(0.49)	2	9K	204M
1397/08/29	23,903	23,903	23,950	23,937	1.31	6	5K	127M
1397/08/27	24,000	23,506	24,000	23,628	(2.93)	6	17K	404M
1397/08/26	24,459	23,984	24,459	24,342	(0.41)	4	12K	293M
1397/08/23	24,451	24,403	24,454	24,442	(0.57)	6	3K	85M
1397/08/22	24,745	24,567	24,745	24,582	0.13	4	2K	53M
1397/08/21	24,522	24,522	24,571	24,551	1.04	3	50	1M
1397/08/20	24,534	24,296	24,534	24,299	(2.68)	30	274K	7B
1397/08/19	24,969	24,969	24,970	24,969	(0.73)	5	990	25M
1397/08/15	25,154	25,120	25,154	25,153	1.59	4	2K	52M
1397/08/13	25,100	24,678	25,100	24,760	(0.44)	6	5K	121M
1397/08/12	24,818	24,818	24,931	24,869	(0.88)	6	5K	127M
1397/08/09	25,170	25,011	25,170	25,090	(0.09)	3	20K	502M
1397/08/07	25,142	25,098	25,155	25,112	0.54	10	25K	638M
1397/08/06	24,945	24,945	24,987	24,976	0.80	5	7K	172M
1397/08/05	25,055	24,660	25,055	24,777	(1.76)	8	3K	74M
1397/08/02	25,755	24,977	25,755	25,220	(1.75)	13	638K	16B
1397/08/01	25,986	25,654	26,510	25,668	(0.31)	10	318K	8B
1397/07/30	26,156	25,634	26,050	25,747	(1.39)	12	42K	1B
1397/07/29	26,573	26,051	26,573	26,109	(0.64)	12	306K	8B
1397/07/28	26,656	26,167	26,656	26,277	3.17	20	340K	9B
1397/07/25	25,440	25,200	25,611	25,469	(0.21)	33	323K	8B
1397/07/24	25,609	25,338	25,609	25,523	4.37	15	173K	4B
1397/07/22	24,420	24,419	24,516	24,455	(1.61)	12	51K	1B
1397/07/21	25,300	24,356	25,300	24,855	(2.32)	14	31K	766M
1397/07/18	25,280	25,280	25,611	25,445	0.01	11	70K	2B
1397/07/17	25,399	25,000	25,695	25,443	4.22	22	107K	3B
1397/07/16	24,615	24,200	24,876	24,412	(2.59)	18	125K	3B
1397/07/15	25,193	24,500	25,636	25,060	(3.49)	53	476K	12B
1397/07/14	26,846	25,307	27,157	25,967	(3.12)	19	83K	2B
1397/07/11	27,000	26,269	27,000	26,804	(0.11)	12	152K	4B
1397/07/10	26,916	26,756	26,916	26,834	(3.47)	8	30K	801M
1397/07/09	28,007	27,000	28,200	27,798	(1.27)	32	119K	3B
1397/07/08	27,458	27,458	28,314	28,157	6.45	34	925K	26B
1397/07/07	26,458	26,152	26,997	26,450	3.22	32	166K	4B
1397/07/04	25,500	25,487	25,817	25,626	1.49	18	40K	1B
1397/07/03	24,866	24,866	25,908	25,249	7.61	28	834K	21B
1397/07/01	23,509	22,583	23,712	23,463	2.50	11	105K	2B
1397/06/31	22,890	22,890	22,890	22,890	2.69	1	10K	228M
1397/06/27	22,291	22,291	22,291	22,291	(1.05)	1	5K	114M
1397/06/26	22,681	22,412	22,777	22,527	2.37	10	24K	542M
1397/06/25	21,948	21,908	22,444	22,005	(3.41)	9	18K	386M
1397/06/24	22,898	22,235	22,898	22,782	2.63	11	17K	398M
1397/06/21	21,985	21,985	22,277	22,199	3.89	14	486K	11B
1397/06/20	21,193	21,075	21,955	21,367	1.14	13	19K	399M
1397/06/19	20,885	21,000	21,373	21,126	2.72	2	1K	29M
1397/06/18	20,340	20,340	20,870	20,567	2.84	4	25K	517M
1397/06/17	20,000	20,000	20,000	20,000	1.84	3	165K	3B
1397/06/14	19,638	19,638	19,638	19,638	(1.32)	1	8K	150M
1397/06/13	19,901	19,901	19,901	19,901	3.27	3	60K	1B
1397/06/12	19,271	19,271	19,271	19,271	(3.28)	1	655	13M
1397/06/06	19,925	19,925	19,925	19,925	0.18	1	8K	163M
1397/06/05	19,823	19,823	19,925	19,889	1.83	2	3K	56M
1397/06/04	19,502	19,502	19,565	19,531	1.06	2	2K	43M
1397/06/03	19,330	19,169	19,330	19,327	(0.14)	2	105	2M
1397/05/29	19,469	19,350	19,469	19,355	2.22	9	563K	11B
1397/05/28	18,843	18,843	18,945	18,935	2.66	3	1K	20M
1397/05/22	18,360	18,360	18,466	18,444	(1.78)	5	48K	885M
1397/05/20	18,778	18,778	18,778	18,778	0.01	1	529	10M
1397/05/17	18,895	18,680	18,895	18,777	(1.48)	7	44K	826M
1397/05/16	19,300	18,999	19,300	19,059	(2.24)	2	8K	149M
1397/05/15	18,701	18,701	19,540	19,495	4.25	48	2M	33B
1397/05/14	18,700	18,700	18,700	18,700	3.53	1	100	2M
1397/05/13	18,063	18,062	18,063	18,062	0.27	2	19K	338M
1397/05/10	18,264	17,849	18,264	18,013	1.32	11	60K	1B
1397/05/09	17,491	17,491	18,100	17,778	7.72	18	143K	3B
1397/05/08	16,675	16,400	16,947	16,504	(1.03)	6	78K	1B
1397/05/07	16,675	16,675	16,675	16,675	1.29	1	5K	83M
1397/05/06	16,463	16,463	16,463	16,463	4.98	6	600K	10B
1397/05/03	15,682	15,682	15,682	15,682	0.44	1	36K	565M
1397/05/02	15,613	15,613	15,613	15,613	0.08	1	100K	2B
1397/04/31	15,600	15,600	15,600	15,600	0.90	1	100K	2B
1397/04/26	15,461	15,461	15,461	15,461	(4.78)	1	100K	2B
1397/04/24	16,237	16,237	16,237	16,237	(2.49)	1	10K	162M
1397/04/12	16,651	16,651	16,651	16,651	(1.47)	6	600K	10B
1397/04/04	16,900	16,900	16,900	16,900	5.68	1	500	8M
1397/03/30	15,815	15,815	16,170	15,992	2.74	2	20K	320M
1397/03/27	15,566	15,566	15,566	15,566	6.34	3	200K	3B
1397/03/20	14,504	14,504	14,640	14,638	1.20	14	700K	10B
1397/02/19	14,465	14,465	14,465	14,465	1.94	7	700K	10B
1397/02/16	14,190	14,190	14,190	14,190	0.83	7	700K	10B
1397/02/15	14,131	14,000	14,131	14,073	0.44	2	4K	62M
1397/02/03	14,011	14,011	14,011	14,011	(1.36)	1	42	588K
1397/02/02	14,204	14,204	14,204	14,204	(2.53)	1	10K	142M
1396/12/27	14,350	14,350	14,706	14,573	2.34	4	12K	175M
1396/12/20	14,300	14,223	14,300	14,240	(1.18)	3	45K	641M
1396/12/19	14,410	14,410	14,410	14,410	(3.19)	1	300	4M
1396/11/29	14,820	14,820	14,886	14,885	0.43	4	305K	5B
1396/11/24	14,821	14,821	14,821	14,821	1.43	4	400K	6B
1396/11/16	14,612	14,612	14,612	14,612	(0.92)	1	175	3M
1396/10/27	14,750	14,570	14,750	14,747	2.50	3	280	4M
1396/10/24	14,388	14,388	14,388	14,388	0.31	1	100	1M
1396/10/18	14,344	14,344	14,344	14,344	0.41	1	138	2M
1396/10/16	14,285	14,285	14,285	14,285	(0.42)	1	104	1M
1396/10/10	14,466	14,179	14,466	14,345	(0.28)	2	237	3M
1396/10/09	14,384	14,384	14,450	14,385	3.97	3	10K	145M
1396/09/05	13,836	13,836	13,836	13,836	0.20	1	1K	14M
1396/09/01	13,791	13,791	13,825	13,808	(1.15)	2	350	5M
1396/08/30	13,837	13,742	14,108	13,969	0.94	3	10K	142M
1396/08/29	13,676	13,669	13,840	13,839	1.36	90	2M	21B
1396/08/27	13,655	13,648	13,657	13,653	1.63	3	525	7M
1396/08/24	13,603	13,400	13,603	13,434	(0.8)	4	3K	40M
1396/08/23	13,524	13,524	13,553	13,542	0.18	3	525	7M
1396/08/22	13,543	13,494	13,543	13,518	0.03	7	1K	17M
1396/08/21	13,517	13,501	13,525	13,514	0.0	3	525	7M
1396/08/20	13,532	13,501	13,532	13,514	0.18	7	1K	17M
1396/08/17	13,507	13,475	13,507	13,490	(0.18)	3	525	7M
1396/08/16	13,463	13,463	13,553	13,515	(0.18)	5	15K	207M
1396/08/15	13,542	13,531	13,545	13,539	0.07	3	525	7M
1396/08/14	13,544	13,522	13,544	13,530	(0.12)	3	525	7M
1396/08/13	13,547	13,538	13,552	13,546	(0.68)	3	525	7M
1396/08/10	13,672	13,548	13,672	13,639	0.35	3	1K	17M
1396/08/09	13,509	13,502	13,595	13,591	0.76	5	11K	143M
1396/08/08	13,492	13,476	13,496	13,488	0.27	3	525	7M
1396/08/07	13,405	13,405	13,477	13,452	0.19	3	525	7M
1396/08/06	13,422	13,422	13,435	13,426	0.19	3	525	7M
1396/08/03	13,401	13,401	13,401	13,401	0.58	1	175	2M
1396/08/02	13,393	13,291	13,410	13,324	(0.32)	4	2K	20M
1396/08/01	13,390	13,351	13,390	13,367	(0.13)	3	525	7M
1396/07/30	13,370	13,367	13,416	13,384	(0.28)	3	525	7M
1396/07/29	13,457	13,372	13,457	13,422	0.40	3	525	7M
1396/07/26	13,376	13,344	13,384	13,368	0.19	3	525	7M
1396/07/25	13,408	13,292	13,408	13,342	(0.16)	3	525	7M
1396/07/24	13,353	13,353	13,378	13,363	0.48	3	525	7M
1396/07/23	13,302	13,290	13,306	13,299	0.25	3	525	7M
1396/07/22	13,234	13,234	13,288	13,266	0.64	3	525	7M
1396/07/19	13,217	13,156	13,217	13,182	0.34	3	525	7M
1396/07/18	13,159	13,126	13,159	13,137	0.01	3	525	7M
1396/07/17	13,210	13,097	13,210	13,136	0.81	3	525	7M
1396/07/16	13,197	13,024	13,197	13,030	(1.87)	3	5K	70M
1396/07/15	13,399	13,183	13,399	13,278	(0.93)	3	525	7M
1396/07/12	13,392	13,376	13,440	13,403	0.25	3	525	7M
1396/07/11	13,391	13,349	13,391	13,369	(1.1)	3	525	7M
1396/07/10	13,449	13,449	13,556	13,518	0.12	3	525	7M
1396/07/05	13,478	13,450	13,579	13,502	0.17	3	525	7M
1396/07/04	13,503	13,452	13,503	13,479	0.54	3	525	7M
1396/07/03	13,393	13,393	13,433	13,407	0.68	3	525	7M
1396/07/02	13,296	13,290	13,363	13,316	(0.38)	3	525	7M
1396/07/01	13,372	13,362	13,372	13,367	0.09	3	525	7M
1396/06/29	13,350	13,350	13,383	13,355	0.69	2	1K	16M
1396/06/25	13,263	13,263	13,263	13,263	2.81	78	1M	13B
1396/06/19	12,900	12,900	12,900	12,900	0.33	2	36K	464M
1396/06/13	12,857	12,857	12,857	12,857	(3.4)	1	80	1M
1396/06/07	13,142	13,142	13,335	13,310	1.91	4	12K	153M
1396/06/04	13,060	13,060	13,060	13,060	0.65	2	80	1M
1396/05/31	12,987	12,955	12,987	12,976	0.12	3	525	7M
1396/05/30	12,965	12,949	12,965	12,960	0.09	3	525	7M
1396/05/29	12,942	12,919	12,950	12,948	0.29	4	5K	60M
1396/05/28	12,924	12,895	12,924	12,911	0.18	3	525	7M
1396/05/25	12,873	12,873	12,890	12,888	0.02	4	5K	62M
1396/05/24	12,903	12,877	12,903	12,886	0.14	3	525	7M
1396/05/23	12,864	12,864	12,871	12,868	(0.12)	3	525	7M
1396/05/22	12,901	12,874	12,901	12,884	0.15	3	525	7M
1396/05/21	12,868	12,855	12,873	12,865	(0.15)	3	525	7M
1396/05/18	12,884	12,884	12,884	12,884	(0.02)	1	175	2M
1396/05/17	12,904	12,874	12,904	12,886	(0.51)	3	525	7M
1396/05/16	12,952	12,952	12,952	12,952	0.33	1	175	2M
1396/05/02	12,878	12,878	12,946	12,909	0.14	3	525	7M
1396/05/01	12,920	12,876	12,920	12,891	0.46	3	525	7M
1396/04/31	12,830	12,743	12,924	12,832	0.01	3	525	7M
1396/04/28	12,831	12,831	12,831	12,831	0.35	3	525	7M
1396/04/27	12,750	12,750	12,798	12,786	0.47	4	525	7M
1396/04/26	12,750	12,678	12,750	12,726	(0.09)	3	525	7M
1396/04/25	12,734	12,727	12,750	12,737	(0.07)	3	525	7M
1396/04/24	12,750	12,737	12,750	12,746	(0.03)	3	525	7M
1396/04/21	12,750	12,750	12,750	12,750	0.0	3	525	7M
1396/04/20	12,750	12,750	12,750	12,750	0.04	3	525	7M
1396/04/19	12,745	12,745	12,745	12,745	0.17	3	525	7M
1396/04/18	12,722	12,722	12,725	12,724	0.32	3	525	7M
1396/04/17	12,724	12,630	12,724	12,684	0.0	3	525	7M
1396/04/14	12,686	12,680	12,686	12,684	(0.07)	3	525	7M
1396/04/13	12,691	12,691	12,694	12,693	0.24	3	525	7M
1396/04/12	12,678	12,656	12,678	12,663	(0.13)	3	525	7M
1396/04/11	12,686	12,676	12,686	12,680	0.15	3	525	7M
1396/04/10	12,679	12,647	12,679	12,661	0.15	3	525	7M
1396/04/07	12,626	12,626	12,656	12,642	0.42	3	525	7M
1396/04/04	12,605	12,542	12,621	12,589	0.10	3	525	7M
1396/04/03	12,598	12,555	12,598	12,576	0.31	3	525	7M
1396/03/31	12,565	12,513	12,565	12,537	0.22	3	525	7M
1396/03/30	12,476	12,476	12,535	12,509	0.14	3	525	7M
1396/03/29	12,518	12,471	12,518	12,491	(0.51)	3	525	7M
1396/03/28	12,594	12,528	12,594	12,555	(0.21)	3	525	7M
1396/03/27	12,576	12,553	12,616	12,582	(1.07)	3	525	7M
1396/03/24	12,713	12,713	12,721	12,718	0.40	3	525	7M
1396/03/23	12,669	12,663	12,670	12,667	0.21	3	525	7M
1396/03/22	12,661	12,625	12,661	12,640	(0.01)	3	525	7M
1396/03/21	12,717	12,571	12,717	12,641	(0.42)	3	650	8M
1396/03/20	12,705	12,678	12,705	12,694	0.25	3	525	7M
1396/03/17	12,749	12,523	12,749	12,662	(0.11)	3	525	7M
1396/03/16	12,683	12,655	12,689	12,676	(0.54)	3	525	7M
1396/03/13	12,736	12,735	12,763	12,745	(0.19)	3	525	7M
1396/03/10	12,804	12,752	12,804	12,769	0.37	3	525	7M
1396/03/09	12,741	12,692	12,741	12,722	(0.05)	3	525	7M
1396/03/08	12,827	12,715	12,827	12,728	(0.52)	89	16K	198M
1396/03/07	12,791	12,762	12,830	12,794	(0.54)	3	525	7M
1396/03/06	12,906	12,811	12,906	12,863	(0.06)	3	525	7M
1396/03/03	12,853	12,853	12,900	12,871	(0.95)	3	525	7M
1396/03/02	12,863	12,863	12,996	12,994	1.23	19	120K	2B
1396/03/01	12,856	12,826	12,856	12,836	(0.17)	3	525	7M
1396/02/31	12,844	12,844	12,883	12,858	(0.16)	3	525	7M
1396/02/30	12,904	12,864	12,904	12,878	0.75	3	525	7M
1396/02/27	12,798	12,762	12,798	12,782	0.50	3	525	7M
1396/02/26	12,754	12,698	12,754	12,719	(0.22)	3	525	7M
1396/02/25	12,747	12,743	12,750	12,747	(0.15)	3	525	7M
1396/02/24	12,773	12,744	12,782	12,766	(0.12)	3	525	7M
1396/02/23	12,803	12,769	12,803	12,781	(0.2)	3	525	7M
1396/02/20	12,802	12,802	12,813	12,807	1.68	2	350	4M
1396/01/15	12,595	12,595	12,595	12,595	0.76	1	300	4M
1396/01/09	12,500	12,500	12,500	12,500	2.10	2	37K	461M
1395/12/22	12,258	12,221	12,258	12,243	1.17	3	525	6M
1395/12/21	12,162	12,100	12,172	12,102	(0.83)	3	10K	123M
1395/12/18	12,203	12,203	12,203	12,203	(0.16)	3	525	6M
1395/12/17	12,201	12,193	12,271	12,222	(0.62)	3	525	6M
1395/12/16	12,255	12,255	12,300	12,298	(0.45)	2	4K	53M
1395/12/15	12,363	12,340	12,363	12,354	(0.48)	3	525	6M
1395/12/14	12,416	12,399	12,445	12,414	(0.56)	18	3K	38M
1395/12/11	12,478	12,476	12,499	12,484	(0.1)	3	525	7M
1395/12/10	12,533	12,405	12,533	12,497	(0.34)	3	430	5M
1395/12/09	12,565	12,519	12,565	12,540	0.15	3	525	7M
1395/12/02	12,537	12,508	12,537	12,521	(0.07)	3	525	7M
1395/12/01	12,532	12,525	12,532	12,530	(0.17)	3	525	7M
1395/11/30	12,557	12,542	12,557	12,551	0.46	3	525	7M
1395/11/27	12,497	12,480	12,504	12,494	0.13	3	525	7M
1395/11/26	12,495	12,460	12,495	12,478	(0.45)	3	525	7M
1395/11/25	12,570	12,509	12,570	12,535	0.59	3	525	7M
1395/11/24	12,458	12,458	12,479	12,461	(0.01)	5	1K	13M
1395/11/23	12,476	12,452	12,476	12,462	0.06	3	525	7M
1395/11/20	12,454	12,449	12,460	12,454	(0.34)	3	525	7M
1395/11/19	12,491	12,491	12,503	12,497	0.09	3	525	7M
1395/11/18	12,526	12,450	12,526	12,486	0.29	3	525	7M
1395/11/17	12,464	12,432	12,464	12,450	(0.48)	3	525	7M
1395/11/16	12,525	12,502	12,525	12,510	(0.9)	3	525	7M
1395/11/13	12,627	12,612	12,634	12,624	(0.33)	3	525	7M
1395/11/12	12,683	12,655	12,683	12,666	(0.12)	3	525	7M
1395/11/11	12,695	12,666	12,695	12,681	0.48	3	525	7M
1395/11/10	12,623	12,609	12,632	12,621	0.43	3	525	7M
1395/11/09	12,593	12,541	12,593	12,567	(0.19)	3	525	7M
1395/11/06	12,603	12,580	12,603	12,591	0.25	2	350	4M
1395/11/05	12,576	12,548	12,576	12,559	(1.36)	3	525	7M
1395/11/04	12,530	12,530	12,732	12,732	1.67	9	700K	9B
1395/11/03	12,550	12,502	12,550	12,523	(0.64)	3	525	7M
1395/11/02	12,637	12,564	12,637	12,604	(1.52)	3	525	7M
1395/10/29	12,646	12,635	12,800	12,799	1.81	7	164K	2B
1395/10/28	12,630	12,310	12,630	12,572	0.40	3	425	5M
1395/10/27	12,522	12,518	12,527	12,522	2.62	3	525	7M
1395/10/26	12,451	12,201	12,497	12,202	(2.17)	5	164K	2B
1395/10/25	12,494	12,442	12,494	12,473	0.72	3	525	7M
1395/10/22	12,375	12,375	12,402	12,384	(0.01)	3	525	7M
1395/10/20	12,407	12,372	12,407	12,385	(0.56)	3	525	7M
1395/10/19	12,454	12,453	12,458	12,455	0.47	3	525	7M
1395/10/18	12,490	12,387	12,505	12,397	(0.47)	5	6K	76M
1395/10/15	12,494	12,418	12,494	12,456	(0.36)	4	1K	13M
1395/10/14	12,529	12,475	12,529	12,501	(0.3)	3	525	7M
1395/10/13	12,544	12,526	12,544	12,538	0.16	3	525	7M
1395/10/12	12,514	12,514	12,524	12,518	(0.33)	3	525	7M
1395/10/11	12,560	12,558	12,560	12,559	(0.11)	3	525	7M
1395/10/08	12,581	12,554	12,585	12,573	(0.59)	3	525	7M
1395/10/07	12,680	12,617	12,680	12,647	(0.5)	3	525	7M
1395/10/06	12,745	12,672	12,745	12,710	(0.45)	3	525	7M
1395/10/05	12,878	12,688	12,878	12,768	(0.23)	5	694	9M
1395/10/04	12,793	12,793	12,801	12,798	(0.09)	3	525	7M
1395/10/01	12,835	12,791	12,835	12,809	0.20	3	525	7M
1395/09/30	12,808	12,770	12,808	12,784	(1.01)	3	525	7M
1395/09/29	12,854	12,853	13,177	12,914	(0.31)	3	430	6M
1395/09/24	12,958	12,946	12,958	12,954	(0.04)	3	525	7M
1395/09/23	12,941	12,941	12,991	12,959	(0.2)	3	525	7M
1395/09/22	13,019	12,943	13,019	12,985	(0.08)	3	525	7M
1395/09/21	13,011	12,985	13,011	12,996	(0.6)	3	525	7M
1395/09/20	13,132	13,024	13,132	13,074	(1.99)	3	525	7M
1395/09/17	13,095	13,095	13,350	13,339	2.12	9	220K	3B
1395/09/16	13,122	13,008	13,122	13,062	2.26	3	525	7M
1395/09/15	13,029	12,750	13,100	12,773	(1.73)	19	215K	3B
1395/09/14	12,987	12,987	13,016	12,998	0.51	3	525	7M
1395/09/13	12,912	12,912	12,954	12,932	(1.0)	3	525	7M
1395/09/09	13,094	13,040	13,094	13,063	0.05	3	525	7M
1395/09/07	13,071	13,033	13,071	13,056	0.02	3	525	7M
1395/09/06	13,069	13,023	13,069	13,053	0.40	3	525	7M
1395/09/03	13,014	12,987	13,014	13,001	0.07	3	525	7M
1395/09/02	13,000	12,975	13,002	12,992	0.0	3	525	7M
1395/09/01	13,005	12,981	13,005	12,992	(0.17)	3	525	7M
1395/08/29	13,047	12,991	13,047	13,014	(0.12)	3	525	7M
1395/08/26	13,039	13,012	13,039	13,029	(1.38)	3	525	7M
1395/08/25	13,029	12,995	13,212	13,211	0.88	4	101K	1B
1395/08/24	13,099	13,086	13,103	13,096	0.37	3	525	7M
1395/08/23	13,048	13,048	13,048	13,048	0.21	1	175	2M
1395/08/22	13,013	13,011	13,040	13,021	(3.48)	3	525	7M
1395/08/19	13,491	12,948	13,491	13,490	1.56	4	150K	2B
1395/08/18	13,297	13,256	13,297	13,283	0.45	3	525	7M
1395/08/17	13,208	13,208	13,247	13,223	1.54	3	525	7M
1395/08/16	13,026	13,020	13,026	13,023	(0.14)	2	350	5M
1395/08/15	13,068	13,011	13,068	13,041	(0.59)	3	525	7M
1395/08/12	13,101	13,101	13,147	13,118	(0.13)	3	525	7M
1395/08/11	13,176	13,112	13,176	13,135	(1.68)	3	525	7M
1395/08/10	13,360	13,360	13,360	13,360	0.30	2	3K	46M
1395/08/09	13,318	13,315	13,327	13,320	(0.72)	3	525	7M
1395/08/08	13,376	13,376	13,489	13,416	1.44	3	525	7M
1395/08/05	13,225	13,225	13,225	13,225	(0.11)	1	175	2M
1395/08/04	13,245	13,235	13,245	13,240	0.24	2	350	5M
1395/08/03	13,227	13,195	13,227	13,208	(0.32)	8	1K	18M
1395/08/02	13,254	13,246	13,254	13,250	(0.42)	2	350	5M
1395/08/01	13,329	13,254	13,329	13,306	0.02	5	525	7M
1395/07/28	13,329	13,280	13,329	13,304	(0.43)	2	350	5M
1395/07/27	13,366	13,323	13,395	13,361	0.15	3	525	7M
1395/07/26	13,288	13,288	13,357	13,341	(0.19)	6	1K	14M
1395/07/25	13,400	13,330	13,400	13,366	(0.33)	3	514	7M
1395/07/19	13,356	13,356	13,424	13,410	0.59	59	10K	138M
1395/07/18	13,363	13,285	13,363	13,331	(0.42)	4	525	7M
1395/07/17	13,414	13,354	13,414	13,387	0.19	3	525	7M
1395/07/14	13,399	13,339	13,399	13,362	0.05	3	525	7M
1395/07/13	13,421	13,288	13,421	13,355	0.59	3	525	7M
1395/07/12	13,251	13,251	13,292	13,277	0.64	3	525	7M
1395/07/11	13,202	13,176	13,202	13,193	0.05	3	525	7M
1395/07/10	13,314	13,150	13,314	13,186	(0.33)	22	11K	145M
1395/07/07	13,275	13,187	13,275	13,229	(3.06)	3	525	7M
1395/07/06	13,656	13,032	13,656	13,647	3.95	4	37K	509M
1395/07/05	13,109	13,088	13,189	13,129	(0.75)	3	525	7M
1395/07/04	13,202	13,178	13,545	13,228	(0.05)	3	392	5M
1395/07/03	13,168	13,168	13,256	13,235	1.60	71	12K	164M
1395/06/31	13,036	13,015	13,036	13,026	(0.18)	3	525	7M
1395/06/29	13,071	13,025	13,071	13,049	0.31	3	525	7M
1395/06/28	13,006	13,006	13,013	13,009	0.01	3	525	7M
1395/06/27	13,008	13,008	13,008	13,008	(0.31)	1	175	2M
1395/06/24	13,058	13,044	13,058	13,049	(0.47)	3	525	7M
1395/06/16	13,123	13,097	13,123	13,110	0.14	2	200	3M
1395/06/15	13,092	13,092	13,092	13,092	0.23	1	10	131K
1395/06/14	13,062	13,062	13,062	13,062	(0.24)	1	10	131K
1395/06/13	13,122	13,071	13,122	13,094	(0.51)	3	30	393K
1395/06/10	13,161	13,161	13,161	13,161	(0.26)	2	10	132K
1395/06/09	13,195	13,195	13,196	13,195	0.04	4	30	396K
1395/06/08	13,190	13,190	13,190	13,190	0.50	2	20	264K
1395/06/07	13,150	13,004	13,150	13,124	(3.29)	2	23K	303M
1395/05/31	13,570	13,570	13,570	13,570	2.03	1	93K	1B
1395/05/30	13,300	13,300	13,300	13,300	(1.92)	2	10K	133M
1395/05/20	13,561	13,561	13,561	13,561	1.08	1	7K	90M
1395/05/16	13,416	13,416	13,416	13,416	1.42	1	281	4M
1395/05/11	13,228	13,228	13,228	13,228	(0.32)	3	10K	132M
1395/05/10	13,253	13,253	13,290	13,271	2.57	2	9K	119M
1395/04/14	12,938	12,938	12,938	12,938	(0.48)	1	175	2M
1395/04/09	13,000	13,000	13,000	13,000	(0.46)	1	24K	313M
1395/04/05	13,060	13,060	13,060	13,060	0.95	1	281	4M
1395/04/01	13,027	12,910	13,027	12,937	0.17	3	208K	3B
1395/03/30	12,915	12,915	12,915	12,915	0.74	1	9K	120M
1395/03/29	12,820	12,820	12,820	12,820	(1.27)	1	1K	14M
1395/03/26	12,723	12,723	13,000	12,985	(0.12)	8	114K	1B
1395/03/22	13,000	13,000	13,000	13,000	(3.29)	4	389K	5B
1395/03/19	13,442	13,442	13,442	13,442	2.23	1	1K	15M
1395/03/12	13,012	13,012	13,150	13,149	1.04	2	101K	1B
1395/03/11	13,027	13,000	13,027	13,014	(0.32)	3	18K	230M
1395/03/10	13,056	13,056	13,056	13,056	0.05	2	27K	355M
1395/03/09	13,050	13,050	13,050	13,050	(0.38)	1	63K	823M
1395/03/08	13,100	13,100	13,100	13,100	0.69	5	229K	3B
1395/03/05	13,032	13,000	13,032	13,010	0.84	5	15K	200M
1395/03/04	12,850	12,850	12,978	12,901	(0.37)	3	24K	311M
1395/02/26	13,040	12,900	13,040	12,949	(0.51)	10	20K	262M
1395/02/21	13,041	13,000	13,041	13,015	(3.59)	7	9K	121M
1395/02/11	13,500	13,500	13,500	13,500	0.37	1	10K	128M
1395/02/08	13,450	13,450	13,450	13,450	(0.37)	1	7K	90M
1395/02/06	13,500	13,500	13,500	13,500	2.27	7	226K	3B
1395/02/05	13,200	13,200	13,200	13,200	(1.12)	3	13K	171M
1395/01/31	13,350	13,350	13,350	13,350	(0.01)	1	2K	20M
1395/01/30	13,351	13,351	13,351	13,351	3.71	2	7K	97M
1395/01/29	12,870	12,870	13,101	12,874	(0.97)	3	11K	143M
1395/01/28	13,000	13,000	13,000	13,000	(3.7)	1	10K	130M
1395/01/25	13,500	13,500	13,500	13,500	0.10	2	79K	1B
1395/01/23	13,400	13,400	13,650	13,487	(0.07)	4	29K	388M
1395/01/22	13,400	13,400	13,499	13,496	(0.16)	4	309K	4B
1395/01/11	13,700	13,500	13,700	13,517	0.13	2	40K	545M
1395/01/08	13,500	13,500	13,500	13,500	0.90	2	147K	2B
1394/12/26	13,380	13,380	13,380	13,380	(0.89)	1	2K	29M
1394/12/25	13,500	13,500	13,500	13,500	(1.46)	2	100K	1B
1394/12/24	13,700	13,700	13,700	13,700	1.29	1	182	2M
1394/12/22	13,520	13,520	13,550	13,525	2.64	6	74K	995M
1394/12/19	13,200	13,150	13,200	13,177	(0.18)	4	107K	1B
1394/12/18	13,469	13,200	13,469	13,201	(1.99)	3	138K	2B
1394/12/17	13,450	13,450	13,620	13,469	2.04	4	167K	2B
1394/12/16	13,200	13,200	13,200	13,200	2.40	2	128K	2B
1394/12/12	12,880	12,700	13,199	12,890	(2.47)	3	11K	136M
1394/12/11	13,300	12,750	13,300	13,217	(2.1)	2	883	12M
1394/12/05	13,500	13,500	13,500	13,500	0.07	1	4K	47M
1394/12/04	13,495	13,490	13,495	13,490	(1.89)	4	23K	310M
1394/12/01	13,750	13,750	13,750	13,750	(0.13)	1	4K	51M
1394/11/28	13,800	13,750	13,900	13,768	1.21	5	80K	1B
1394/11/27	13,900	13,600	13,900	13,604	(0.7)	3	10K	138M
1394/11/26	13,700	13,700	13,700	13,700	1.48	1	100	1M
1394/11/24	13,500	13,500	13,500	13,500	0.0	1	10K	128M
1394/11/21	13,500	13,500	13,500	13,500	(0.02)	1	10K	135M
1394/11/20	13,500	13,500	13,850	13,503	1.68	4	46K	617M
1394/11/19	12,999	12,999	13,311	13,280	2.16	5	42K	552M
1394/11/18	12,999	12,999	12,999	12,999	2.96	1	2K	26M
1394/11/14	12,600	12,600	12,650	12,625	0.38	2	20K	252M
1394/11/12	12,549	12,549	12,700	12,577	2.81	10	30K	372M
1394/11/11	12,300	12,100	12,300	12,233	(0.56)	2	6K	73M
1394/11/10	12,299	12,100	12,450	12,302	(0.82)	6	48K	584M
1394/11/06	12,150	12,150	12,450	12,404	4.36	6	49K	609M
1394/11/05	11,800	11,800	12,000	11,886	4.26	7	213K	3B
1394/11/03	11,400	11,400	11,400	11,400	(1.88)	1	11K	129M
1394/10/30	11,699	11,400	11,699	11,618	1.95	2	35K	406M
1394/10/29	11,400	11,100	11,400	11,396	(4.04)	11	580K	7B
1394/10/27	11,800	11,800	11,900	11,876	3.73	2	4K	50M
1394/10/26	11,800	11,200	11,800	11,449	(0.99)	5	125K	1B
1394/10/23	11,550	11,200	12,500	11,564	0.56	34	369K	4B
1394/10/22	11,500	11,500	11,500	11,500	2.68	1	1K	12M
1394/10/21	11,200	11,200	11,200	11,200	0.21	1	10K	112M
1394/10/19	11,293	11,176	11,293	11,177	(0.21)	2	10K	113M
1394/09/29	11,200	11,200	11,200	11,200	4.56	1	2K	22M
1394/09/28	10,712	10,712	10,712	10,712	4.51	1	3K	32M
1394/09/25	10,250	10,250	10,250	10,250	0.29	1	2K	17M
1394/09/24	10,250	10,220	10,250	10,220	(4.1)	20	995K	10B
1394/09/14	10,657	10,657	10,657	10,657	1.50	1	100	1M
1394/09/10	10,500	10,500	10,500	10,500	(2.91)	1	10K	105M
1394/09/04	10,815	10,815	10,815	10,815	(2.48)	3	15K	162M
1394/07/27	11,090	11,090	11,090	11,090	(0.64)	1	400	4M
1394/07/06	11,161	11,161	11,161	11,161	1.46	3	300K	3B
1394/06/31	11,000	11,000	11,000	11,000	(4.42)	1	5K	55M
1394/06/15	11,509	11,509	11,509	11,509	1.40	1	8K	98M
1394/05/26	11,350	11,350	11,350	11,350	(2.99)	1	414	5M
1394/05/13	11,700	11,700	11,700	11,700	(1.16)	1	572	7M
1394/05/10	11,800	11,800	11,850	11,837	2.04	2	7K	79M
1394/05/03	11,600	11,600	11,600	11,600	(2.52)	1	280	3M
1394/04/24	11,900	11,900	11,900	11,900	(0.02)	1	5K	60M
1394/04/23	11,902	11,902	11,902	11,902	(0.82)	3	17K	201M
1394/04/22	12,000	12,000	12,000	12,000	5.74	2	4K	50M
1394/04/21	11,500	11,330	11,500	11,349	0.88	2	815	9M
1394/04/14	11,250	11,250	11,250	11,250	0.54	1	9K	101M
1394/04/13	11,190	11,190	11,190	11,190	6.57	1	350	4M
1394/04/08	10,500	10,500	10,500	10,500	1.45	1	124	1M
1394/03/17	10,350	10,350	10,350	10,350	(5.65)	3	70K	724M
1394/02/30	10,970	10,970	10,970	10,970	0.64	3	15K	165M
1394/02/13	10,900	10,900	10,900	10,900	0.0	1	5K	54M
1394/02/08	10,900	10,900	10,900	10,900	(3.11)	1	3K	33M
1394/02/02	11,250	11,250	11,250	11,250	0.45	1	10K	107M
1394/02/01	11,120	11,120	11,200	11,200	0.45	2	30K	337M
1394/01/30	11,150	11,150	11,200	11,150	(0.45)	4	13K	141M
1394/01/29	11,200	11,200	11,200	11,200	(2.35)	1	84	941K
1394/01/24	11,500	11,450	11,500	11,470	(1.75)	3	2K	17M
1394/01/23	11,750	11,600	11,750	11,674	(3.17)	5	34K	396M
1394/01/22	12,055	12,055	12,100	12,056	(0.36)	2	10K	124M
1394/01/19	12,100	12,100	12,100	12,100	(2.63)	2	10K	127M
1394/01/18	12,500	11,801	12,500	12,427	3.51	3	2K	20M
1394/01/17	12,600	12,000	12,600	12,006	(4.17)	4	11K	131M
1394/01/16	12,400	12,200	12,600	12,528	3.86	37	61K	761M
1394/01/15	11,600	11,600	12,250	12,062	10.05	28	101K	1B
1394/01/09	10,960	10,960	10,960	10,960	7.45	1	1K	11M
1393/10/15	10,200	10,200	10,200	10,200	(0.49)	2	30K	306M
1393/10/10	10,250	10,250	10,250	10,250	0.49	2	20K	205M
1393/09/25	10,200	10,200	10,200	10,200	(0.97)	1	3K	29M
1393/09/24	10,300	10,300	10,300	10,300	(0.68)	2	15K	157M
1393/09/17	10,371	10,371	10,371	10,371	0.20	2	150K	2B
1393/09/15	10,350	10,350	10,350	10,350	(1.44)	1	200	2M
1393/09/10	10,600	10,500	10,600	10,501	(3.31)	2	50K	530M
1393/09/02	10,860	10,860	10,860	10,860	0.09	1	20K	217M
1393/08/25	10,850	10,850	10,850	10,850	0.46	4	198K	2B
1393/08/24	10,800	10,800	10,800	10,800	(0.92)	4	17K	186M
1393/08/20	10,900	10,900	10,900	10,900	0.18	1	300	3M
1393/08/19	10,900	10,800	10,900	10,880	3.62	3	124K	1B
1393/08/14	10,500	10,500	10,500	10,500	0.0	2	10K	105M
1393/07/29	10,500	10,500	10,500	10,500	1.16	1	100	1M
1393/07/19	10,380	10,380	10,380	10,380	0.10	1	10K	104M
1393/07/16	10,370	10,370	10,370	10,370	0.0	1	900	9M
1393/07/15	10,370	10,370	10,370	10,370	0.05	4	140K	1B
1393/07/14	10,365	10,365	10,365	10,365	0.02	1	1K	10M
1393/07/12	10,340	10,340	10,400	10,363	0.51	3	301	3M
1393/07/05	10,310	10,310	10,310	10,310	0.19	2	2K	21M
1393/07/02	10,290	10,290	10,290	10,290	0.19	1	100	1M
1393/06/30	10,270	10,270	10,270	10,270	0.0	1	1K	10M
1393/06/29	10,270	10,270	10,270	10,270	0.15	1	1K	10M
1393/06/26	10,250	10,250	10,260	10,255	0.05	4	6K	56M
1393/06/25	10,250	10,250	10,250	10,250	0.0	1	100	1M
1393/06/24	10,250	10,250	10,250	10,250	2.50	1	1K	10M
1393/05/29	10,000	10,000	10,000	10,000	0.0	55	4M	39B
1393/05/28	10,000	10,000	10,000	10,000	0.0	15	26K	255M
1393/05/27	10,000	10,000	10,000	10,000	0.0	16	43K	431M
1393/05/26	10,000	10,000	10,000	10,000	0.0	15	25K	253M
1393/05/25	10,000	10,000	10,000	10,000	0.0	3	52K	522M