Name: امور رفاهی کارگزاران پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
امور رفاهی کارگزاران پارس
گپارس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	271,800	267,600	271,800	270,200	2.39	28	17K	4B
1405/06/28	267,000	253,700	267,600	263,900	1.54	23	10K	3B
1405/06/25	260,000	251,700	266,900	259,900	0.19	24	32K	8B
1405/06/24	263,700	250,000	263,700	259,400	1.05	19	20K	5B
1405/06/23	260,000	260,000	261,100	256,700	1.10	8	8K	2B
1405/06/22	256,800	243,700	256,800	253,900	1.56	34	19K	5B
1405/06/21	259,000	246,200	259,000	250,000	(1.5)	29	15K	4B
1405/06/18	243,700	243,700	258,600	253,800	1.04	26	27K	7B
1405/06/17	251,400	251,200	251,400	251,200	2.91	10	4K	1B
1405/06/16	245,500	242,700	245,500	244,100	2.39	8	3K	773M
1405/06/15	238,500	224,800	238,500	238,400	2.94	19	21K	5B
1405/06/14	226,400	226,400	240,400	233,300	(0.04)	40	50K	12B
1405/06/11	223,500	223,500	237,300	233,400	1.30	27	48K	11B
1405/06/10	230,500	230,000	230,500	230,400	2.95	20	12K	3B
1405/06/09	215,500	215,500	228,700	223,800	0.77	28	27K	6B
1405/06/08	212,500	212,500	225,500	222,100	1.42	32	32K	7B
1405/06/07	212,500	212,500	225,500	222,100	1.42	32	32K	7B
1405/06/04	223,800	210,800	223,800	219,000	0.78	75	45K	10B
1405/06/03	217,500	210,600	217,600	217,300	2.84	32	39K	8B
1405/06/02	212,500	209,000	212,500	211,300	2.37	34	13K	3B
1405/06/01	211,100	198,900	211,100	206,400	0.68	27	16K	3B
1405/05/21	206,000	202,000	206,000	205,200	2.60	41	26K	5B
1405/05/20	206,000	202,000	206,000	205,200	2.60	41	26K	5B
1405/05/19	199,500	193,600	205,200	200,000	0.25	37	32K	6B
1405/05/18	199,600	199,500	199,800	199,500	(2.97)	35	13K	3B
1405/05/17	203,300	202,800	214,900	205,600	(1.63)	132	85K	18B
1405/05/14	209,300	208,400	217,400	209,000	(2.7)	106	122K	26B
1405/05/13	207,800	207,800	220,600	214,800	0.28	46	53K	11B
1405/05/12	207,800	207,800	220,600	214,800	0.28	46	53K	11B
1405/05/11	209,200	209,200	209,200	214,200	(0.65)	5	3K	596M
1405/05/10	210,200	210,200	210,200	215,600	(0.46)	3	2K	420M
1405/05/07	210,200	210,200	210,200	210,200	(2.95)	4	2K	368M
1405/05/06	216,600	216,600	216,600	216,600	(2.96)	3	6K	1B
1405/05/05	223,200	223,200	223,200	223,200	(3.0)	3	3K	572M
1405/04/29	223,200	223,200	223,200	223,200	(3.0)	3	983	219M
1405/04/28	223,200	223,200	223,200	223,200	(3.0)	1	270	60M
1405/04/24	223,200	223,200	223,200	223,200	(3.0)	2	545	122M
1405/04/23	223,200	223,200	223,200	223,200	(3.0)	1	226	50M
1405/04/22	230,100	230,100	230,100	230,100	(2.99)	4	4K	833M
1405/04/17	237,200	237,200	244,400	237,200	(2.99)	40	87K	21B
1405/04/16	244,500	244,500	244,500	244,500	(2.98)	10	10K	2B
1405/04/15	252,000	252,000	252,000	252,000	(2.96)	3	3K	829M
1405/04/14	252,000	252,000	252,000	252,000	(2.96)	3	3K	829M
1405/04/13	252,000	252,000	252,000	252,000	(2.96)	3	3K	829M
1405/04/10	252,000	252,000	252,000	252,000	(2.96)	3	3K	829M
1405/04/09	259,700	259,700	259,700	259,700	(2.99)	4	2K	622M
1405/04/08	267,700	267,700	267,700	267,700	(2.97)	10	30K	8B
1405/04/07	266,200	266,200	282,600	275,900	0.55	73	184K	51B
1405/04/06	289,700	273,000	289,700	274,400	(2.49)	5	3K	901M
1405/04/03	293,550	276,450	293,550	281,400	(1.26)	50	84K	24B
1405/04/02	293,550	276,450	293,550	281,400	(1.26)	50	84K	24B
1405/04/01	289,300	272,600	289,300	285,000	1.46	47	31K	9B
1405/03/31	280,900	280,000	280,900	280,900	2.99	28	27K	8B
1405/03/30	272,750	272,750	272,750	272,750	2.98	11	10K	3B
1405/03/27	264,850	264,850	264,850	264,850	2.99	13	48K	13B
1405/03/26	257,150	257,150	257,150	257,150	2.98	14	4K	1B
1405/03/25	257,150	257,150	257,150	257,150	2.98	3	1K	327M
1405/03/24	249,700	249,700	249,700	249,700	2.99	10	6K	2B
1405/03/23	242,450	242,450	242,450	242,450	2.99	4	19K	5B
1405/03/20	235,500	232,550	235,550	235,400	2.93	23	14K	3B
1405/03/19	218,250	218,250	231,650	228,700	1.67	11	32K	7B
1405/03/18	230,250	216,900	230,300	224,950	0.60	46	56K	13B
1405/03/17	225,100	212,000	225,100	223,600	2.31	26	24K	5B
1405/03/16	220,250	214,000	220,250	218,550	2.20	17	9K	2B
1405/03/13	201,550	201,550	213,950	213,850	2.94	34	36K	8B
1405/03/12	207,750	207,700	207,750	207,750	3.00	15	8K	2B
1405/03/11	196,400	196,200	208,100	201,700	(0.27)	47	72K	14B
1405/03/10	193,450	193,450	205,250	202,250	1.48	47	36K	7B
1405/03/09	199,100	199,100	199,300	199,300	3.00	15	19K	4B
1405/03/06	193,300	193,300	201,000	193,500	(2.89)	26	29K	6B
1405/03/05	193,300	193,300	201,000	193,500	(2.89)	26	29K	6B
1405/03/04	207,150	197,350	207,150	199,250	(2.06)	70	278K	55B
1405/03/03	197,900	197,900	210,100	203,450	(0.27)	140	169K	34B
1405/03/02	213,000	202,950	213,000	204,000	(2.49)	18	12K	2B
1405/02/30	209,250	209,000	209,250	209,200	2.95	21	27K	6B
1405/02/29	203,200	203,200	203,200	203,200	2.99	43	144K	29B
1404/12/09	203,200	203,200	203,200	203,200	2.99	9	10K	2B
1404/12/06	197,300	197,300	197,300	197,300	2.97	13	9K	2B
1404/12/05	191,600	191,600	191,600	191,600	2.98	7	3K	569M
1404/12/04	186,050	186,050	186,050	186,050	2.99	7	3K	621M
1404/12/03	180,650	180,650	180,650	180,650	2.99	8	3K	488M
1404/12/02	175,750	175,750	175,750	175,400	2.78	12	3K	444M
1404/11/29	170,650	170,650	170,650	170,650	2.99	7	3K	446M
1404/11/28	165,700	165,700	165,700	165,700	2.98	5	2K	383M
1404/11/27	160,900	160,900	160,900	160,900	2.98	4	2K	347M
1404/11/26	156,250	156,250	156,250	156,250	3.00	6	2K	331M
1404/11/21	151,700	151,700	151,700	151,700	2.99	6	1K	214M
1404/11/19	147,300	147,300	147,300	147,300	2.97	10	3K	397M
1404/11/14	138,800	138,800	142,950	143,050	0.0	3	556	79M
1404/11/12	146,500	146,500	146,850	143,050	0.32	4	845	124M
1404/11/11	138,750	138,750	138,750	142,600	(0.28)	1	740	103M
1404/11/08	143,000	143,000	143,000	143,000	(2.32)	1	315	45M
1404/11/07	146,400	146,400	146,400	146,400	(2.98)	7	11K	2B
1404/11/06	153,450	148,850	153,450	150,900	(1.66)	3	1K	159M
1404/11/05	151,400	151,400	155,500	153,450	(1.67)	7	2K	377M
1404/11/01	156,050	156,050	156,050	156,050	(2.98)	8	3K	462M
1404/10/29	159,150	159,150	161,150	160,850	(1.95)	2	700	113M
1404/10/28	164,050	164,050	164,050	164,050	(2.99)	7	4K	728M
1404/10/24	175,400	165,350	175,400	169,100	(0.79)	8	2K	292M
1404/10/23	170,450	170,450	170,450	170,450	0.03	1	61	10M
1404/10/22	170,400	170,350	170,450	170,400	2.96	13	33K	6B
1404/10/21	165,500	165,500	165,500	165,500	2.99	4	1K	228M
1404/10/20	158,900	158,900	168,700	160,700	(1.89)	4	2K	306M
1404/10/17	166,350	164,000	166,350	163,800	1.39	8	9K	1B
1404/10/16	158,150	158,150	158,200	161,550	(0.89)	4	3K	545M
1404/10/15	164,550	164,550	164,550	163,000	0.03	2	311	51M
1404/10/14	158,300	158,300	158,300	162,950	(0.12)	1	500	79M
1404/10/10	164,550	159,000	164,550	163,150	2.10	12	6K	1B
1404/10/09	155,450	155,450	160,100	159,800	2.80	14	5K	842M
1404/10/08	155,450	155,450	155,450	155,450	0.06	2	702	109M
1404/10/07	155,400	155,350	155,400	155,350	2.81	7	3K	444M
1404/10/06	152,100	150,000	152,100	151,100	2.30	3	641	97M
1404/10/03	147,750	145,800	147,750	147,700	2.96	12	16K	2B
1404/10/02	143,450	143,450	152,200	143,450	(2.98)	2	15K	2B
1404/10/01	146,750	146,750	148,950	147,850	(2.25)	5	695	103M
1404/09/30	155,050	146,200	155,050	151,250	0.36	16	36K	5B
1404/09/29	146,750	146,750	155,600	150,700	(0.36)	21	25K	4B
1404/09/26	146,500	146,450	155,400	151,250	0.23	13	23K	4B
1404/09/25	144,850	144,850	153,750	150,900	1.07	20	30K	5B
1404/09/24	144,250	144,250	153,100	149,300	0.44	14	22K	3B
1404/09/23	143,850	143,850	152,600	148,650	0.30	13	21K	3B
1404/09/22	148,200	148,200	148,200	148,200	2.99	9	28K	4B
1404/09/19	139,300	139,300	147,850	143,900	0.24	12	17K	2B
1404/09/18	138,900	138,900	147,400	143,550	0.28	9	14K	2B
1404/09/17	138,750	138,750	147,200	143,150	0.14	19	20K	3B
1404/09/16	137,450	137,450	145,950	142,950	0.88	15	9K	1B
1404/09/15	144,150	135,950	144,250	141,700	1.18	16	9K	1B
1404/09/12	142,100	142,100	142,100	140,050	0.61	2	3K	426M
1404/09/11	142,300	142,300	142,300	139,200	0.54	1	2K	285M
1404/09/10	142,300	142,300	142,300	138,450	0.11	1	363	52M
1404/09/09	142,050	142,050	142,200	138,300	0.14	3	491	70M
1404/09/08	142,050	142,050	142,050	138,100	0.11	1	357	51M
1404/09/05	133,850	133,850	133,850	137,950	0.0	2	14	2M
1404/09/04	134,050	134,050	134,050	137,950	(0.14)	2	625	84M
1404/09/02	134,300	134,300	134,300	138,150	(0.22)	3	900	121M
1404/09/01	134,800	134,800	134,800	138,450	(0.36)	3	1K	195M
1404/08/28	138,950	138,600	139,000	138,950	(2.73)	12	23K	3B
1404/08/27	139,250	139,000	139,250	142,850	(0.24)	6	680	95M
1404/08/26	148,250	139,650	148,250	143,200	(0.52)	5	2K	303M
1404/08/25	147,850	142,000	147,850	143,950	0.28	5	2K	235M
1404/08/24	141,500	141,500	147,850	143,550	0.0	2	44	6M
1404/08/21	147,850	147,850	147,850	143,550	0.0	2	40	6M
1404/08/20	146,750	146,750	146,750	143,550	0.74	11	3K	409M
1404/08/19	144,950	144,950	145,000	142,500	1.21	14	5K	669M
1404/08/18	140,400	140,350	148,950	140,800	(2.66)	11	28K	4B
1404/08/17	140,250	140,250	148,850	144,650	0.07	8	969	141M
1404/08/14	144,100	144,000	152,750	144,550	(2.63)	13	6K	812M
1404/08/13	148,500	148,400	148,500	148,450	(2.94)	10	1K	180M
1404/08/12	152,450	152,450	161,750	152,950	(2.67)	4	12K	2B
1404/08/11	166,450	156,900	166,450	157,150	(2.78)	11	20K	3B
1404/08/10	162,000	161,300	162,000	161,650	(2.71)	9	1K	162M
1404/08/07	165,000	165,000	170,100	166,150	(2.32)	6	1K	212M
1404/08/06	170,100	170,100	170,100	170,100	(2.99)	13	14K	2B
1404/08/05	175,000	175,000	185,800	175,350	(2.8)	12	9K	2B
1404/08/04	182,550	175,000	182,550	180,400	1.78	17	10K	2B
1404/08/03	173,000	173,000	177,300	177,250	2.96	9	3K	600M
1404/07/30	177,000	177,000	177,000	172,150	0.17	1	285	50M
1404/07/29	169,600	169,600	179,300	171,850	(1.69)	5	3K	573M
1404/07/27	169,550	169,550	179,500	174,800	0.03	2	497	87M
1404/07/26	172,050	172,050	182,600	174,750	(1.47)	6	4K	754M
1404/07/23	177,350	177,350	177,350	177,350	2.99	14	12K	2B
1404/07/22	172,200	172,200	172,200	172,200	2.99	5	1K	198M
1404/07/21	167,200	167,200	167,200	167,200	2.99	13	2K	272M
1404/07/20	162,350	162,350	162,350	162,350	2.98	5	2K	312M
1404/07/19	153,000	153,000	162,400	157,650	(0.03)	11	46K	7B
1404/07/16	157,700	157,700	157,700	157,700	(4.97)	1	320	50M
1404/07/15	161,700	161,700	161,700	165,950	(0.42)	10	17K	3B
1404/07/09	161,700	161,700	161,700	166,650	0.0	2	598	97M
1404/07/02	161,700	161,700	161,700	166,650	0.0	1	310	50M
1404/06/17	161,700	161,700	161,700	166,650	0.0	1	318	51M
1404/05/12	158,350	158,350	158,350	166,650	0.0	2	350	55M
1404/04/29	161,700	161,700	161,700	166,650	0.0	1	1	162K
1404/04/28	158,350	158,350	158,350	166,650	0.0	1	320	51M
1404/04/25	161,900	161,900	161,900	166,650	(0.15)	3	6K	910M
1404/04/23	161,900	161,900	161,900	166,900	0.0	1	310	50M
1404/04/22	161,900	161,900	161,900	166,900	0.0	1	310	50M
1404/04/21	161,950	161,950	161,950	166,900	(0.03)	2	1K	212M
1404/04/18	162,750	162,750	167,750	166,950	(0.48)	11	31K	5B
1404/04/17	163,050	163,050	163,050	167,750	(0.18)	3	7K	1B
1404/04/11	163,050	163,050	163,050	168,050	0.0	1	14	2M
1404/04/09	163,050	163,050	163,050	168,050	0.0	1	32	5M
1404/04/08	163,050	163,050	163,050	168,050	0.0	1	150	24M
1404/04/07	163,100	163,100	163,100	168,050	(0.03)	3	2K	257M
1404/03/20	163,100	163,100	163,100	168,100	0.0	2	201	33M
1404/03/17	163,400	163,400	163,400	168,100	0.0	2	16	3M
1404/03/13	173,100	173,100	173,100	168,100	0.0	5	224	39M
1404/03/12	172,650	172,650	172,900	168,100	0.12	6	4K	771M
1404/03/11	162,900	162,900	162,900	167,900	0.0	1	1	163K
1404/03/10	163,000	163,000	165,000	167,900	(0.03)	3	2K	330M
1404/03/07	162,900	162,900	171,850	167,950	0.03	3	1K	174M
1404/03/06	163,200	163,200	163,200	167,900	0.0	1	1	163K
1404/03/05	162,900	162,900	165,000	167,900	0.0	4	203	33M
1404/03/04	162,950	162,950	172,900	167,900	0.0	4	358	59M
1404/03/03	163,200	163,200	163,500	167,900	(0.15)	2	6K	981M
1404/02/31	163,400	163,400	173,500	168,150	(0.18)	8	13K	2B
1404/02/30	173,400	166,000	173,400	168,450	0.06	10	9K	1B
1404/02/29	163,300	163,300	173,300	168,350	0.03	5	3K	442M
1404/02/28	164,000	164,000	164,050	168,300	0.0	3	21	3M
1404/02/27	162,400	162,400	172,400	168,300	0.54	15	21K	4B
1404/02/24	161,850	161,850	171,850	167,400	0.33	8	13K	2B
1404/02/23	171,850	171,850	171,850	166,850	0.0	2	295	51M
1404/02/22	161,850	161,850	171,850	166,850	0.0	10	5K	849M
1404/02/21	171,800	171,800	171,800	166,850	0.03	8	966	166M
1404/02/20	171,700	171,700	171,700	166,800	0.06	4	2K	349M
1404/02/17	161,000	161,000	170,900	166,700	0.45	13	28K	5B
1404/02/16	160,850	160,850	170,750	165,950	0.09	14	10K	2B
1404/02/15	161,150	161,150	162,100	165,800	(0.18)	9	8K	1B
1404/02/14	158,050	158,000	158,050	166,100	(0.12)	2	3K	474M
1404/02/13	161,400	161,400	161,400	166,300	(0.03)	3	865	140M
1404/02/10	161,800	161,800	161,800	166,350	(0.27)	5	11K	2B
1404/02/09	161,950	161,950	161,950	166,800	(0.09)	6	4K	625M
1404/02/08	162,050	162,050	162,050	166,950	(0.06)	2	2K	299M
1404/02/07	162,200	162,200	162,200	167,050	(0.09)	2	3K	515M
1404/02/06	162,700	162,300	162,700	167,200	(0.06)	3	2K	341M
1404/02/03	162,700	162,650	162,700	167,300	(0.21)	5	9K	1B
1404/02/02	162,650	162,650	162,650	167,650	0.0	2	580	94M
1404/02/01	163,000	162,950	163,000	167,650	(0.15)	7	6K	966M
1404/01/31	163,450	163,300	165,000	167,900	(0.24)	14	11K	2B
1404/01/30	163,400	163,400	163,400	168,300	(0.03)	4	964	158M
1404/01/27	163,350	163,350	163,350	168,350	0.0	2	145	24M
1404/01/26	163,450	163,450	163,450	168,350	(0.09)	3	3K	548M
1404/01/25	164,100	164,100	164,200	168,500	(0.38)	8	15K	2B
1404/01/24	161,200	161,200	161,250	169,150	(0.29)	8	7K	1B
1404/01/23	165,350	165,350	165,350	169,650	(0.47)	14	18K	3B
1404/01/17	165,600	165,600	165,600	170,450	(0.15)	3	6K	1B
1404/01/16	165,600	165,600	165,600	170,700	0.0	1	245	41M
1403/12/15	165,600	165,600	165,600	170,700	0.0	1	1	166K
1403/12/12	162,450	162,450	162,450	170,700	(0.15)	3	3K	544M
1403/11/15	162,550	162,550	162,550	170,950	(0.09)	7	2K	291M
1403/10/29	166,200	166,200	166,200	171,100	(0.12)	1	4K	680M
1403/10/26	162,900	162,900	162,900	171,300	(0.09)	2	2K	358M
1403/10/23	166,600	166,600	166,600	171,450	(0.17)	4	7K	1B
1403/10/18	166,600	166,600	166,600	171,750	0.0	1	450	75M
1403/10/17	163,400	163,400	163,400	171,750	(0.12)	11	3K	496M
1403/10/16	166,800	166,800	166,800	171,950	0.0	1	301	50M
1403/10/10	167,100	167,100	167,100	171,950	(0.17)	2	7K	1B
1403/10/09	171,400	171,400	171,400	172,250	(2.49)	5	94K	16B
1403/10/08	172,100	172,100	172,150	176,650	(0.42)	8	16K	3B
1403/10/05	175,650	175,650	175,750	177,400	(2.02)	11	73K	13B
1403/10/04	175,700	175,700	175,700	181,050	(0.03)	2	1K	176M
1403/10/03	179,650	179,650	179,650	181,100	(2.21)	12	79K	14B
1403/10/01	179,650	179,650	179,650	185,200	0.0	1	305	55M
1403/09/28	179,700	179,700	179,700	185,200	(0.03)	2	1K	188M
1403/09/26	180,000	180,000	180,000	185,250	(0.03)	2	620	112M
1403/09/25	180,050	180,050	180,500	185,300	(0.16)	6	6K	1B
1403/09/24	185,600	180,050	185,600	185,600	0.0	3	557	103M
1403/09/21	186,000	186,000	188,000	185,600	0.0	5	2K	381M
1403/09/20	180,250	180,250	180,250	185,600	(0.11)	8	4K	662M
1403/09/19	180,500	180,500	180,600	185,800	(0.13)	7	5K	849M
1403/09/18	181,100	181,100	181,100	186,050	(0.35)	9	12K	2B
1403/09/17	181,300	181,300	181,300	186,700	(0.11)	6	3K	608M
1403/09/14	182,600	182,600	182,650	186,900	(0.69)	18	25K	5B
1403/09/13	183,000	182,650	183,000	188,200	(0.03)	3	825	151M
1403/09/12	182,700	182,700	187,500	188,250	(0.05)	8	5K	1B
1403/09/10	182,700	182,700	182,700	188,350	0.0	1	280	51M
1403/09/07	179,300	179,300	179,300	188,350	(0.19)	9	4K	743M
1403/09/06	183,250	183,250	183,250	188,700	(0.11)	11	3K	627M
1403/09/05	183,250	183,250	183,250	188,900	0.0	1	40	7M
1403/09/04	183,550	183,550	183,550	188,900	(0.16)	6	6K	1B
1403/08/30	183,550	183,550	183,550	189,200	0.0	1	300	55M
1403/08/29	190,000	190,000	190,000	189,200	0.05	1	12K	2B
1403/08/28	190,000	190,000	190,000	189,100	0.0	1	267	51M
1403/08/26	184,300	184,300	184,300	189,100	(0.47)	9	17K	3B
1403/08/23	189,950	184,300	189,950	190,000	0.0	4	661	124M
1403/08/22	184,750	184,550	184,750	190,000	(0.13)	3	5K	923M
1403/08/21	185,100	185,100	185,100	190,250	(0.29)	5	10K	2B
1403/08/20	196,100	196,100	196,250	190,800	0.13	5	5K	981M
1403/08/19	196,200	196,200	196,200	190,550	0.0	1	270	53M
1403/08/16	191,500	191,500	191,500	190,550	0.03	3	6K	1B
1403/08/15	184,800	184,800	184,800	190,500	0.0	1	404	75M
1403/08/14	185,500	185,450	185,500	190,500	(0.34)	5	12K	2B
1403/08/13	186,050	186,050	186,200	191,150	(0.34)	9	12K	2B
1403/08/12	186,350	186,100	191,000	191,800	(0.03)	9	2K	313M
1403/08/09	185,900	185,900	196,950	191,850	0.31	19	16K	3B
1403/08/08	200,300	188,800	200,300	191,250	(1.67)	21	73K	14B
1403/08/07	194,500	194,500	194,500	194,500	2.99	6	2K	397M
1403/08/05	188,850	188,850	188,850	188,850	3.00	7	2K	462M
1403/08/01	183,350	183,350	183,350	183,350	2.98	22	33K	6B
1403/07/30	178,050	178,050	178,050	178,050	2.98	6	10K	2B
1403/07/28	172,900	172,900	172,900	172,900	2.98	3	2K	316M
1403/07/21	172,900	172,900	172,900	167,900	0.0	1	1	173K
1403/07/18	169,550	169,550	169,550	167,900	0.0	6	732	124M
1403/07/17	169,550	169,550	169,550	167,900	0.0	1	330	56M
1403/07/16	169,550	169,550	169,550	167,900	0.0	1	179	30M
1403/07/14	169,550	169,550	169,550	167,900	0.0	1	150	25M
1403/07/10	169,350	169,350	169,350	167,900	0.12	1	15K	3B
1403/07/09	169,300	169,300	169,300	167,700	0.03	4	3K	479M
1403/07/08	169,300	169,300	169,300	167,650	0.0	1	4	677K
1403/07/04	175,850	175,850	175,850	167,650	0.09	4	2K	373M
1403/07/03	172,400	172,400	172,400	167,500	0.06	3	2K	380M
1403/07/02	171,700	171,700	171,700	167,400	0.42	2	16K	3B
1403/07/01	171,600	171,600	171,600	166,700	0.03	2	986	169M
1403/06/27	171,600	171,600	171,600	166,650	0.0	2	413	71M
1403/06/26	166,650	166,650	166,650	166,650	3.00	6	140K	23B
1403/06/25	166,800	161,000	166,800	161,800	(0.09)	6	37K	6B
1403/06/24	166,750	166,750	166,750	161,950	0.03	2	2K	309M
1403/06/21	166,700	166,700	166,700	161,900	0.03	2	1K	218M
1403/06/19	161,800	161,800	166,650	161,850	0.03	4	1K	182M
1403/06/11	165,000	165,000	165,000	161,800	0.0	1	55	9M
1403/06/10	164,950	164,950	164,950	161,800	0.03	3	1K	224M
1403/06/07	164,900	164,900	164,900	161,750	0.03	3	1K	198M
1403/06/06	161,000	161,000	161,000	161,700	0.0	4	3K	503M
1403/06/05	158,500	158,500	161,000	161,700	0.0	2	2K	303M
1403/06/03	158,500	158,500	158,500	161,700	0.0	2	292	46M
1403/05/23	164,400	164,400	164,400	162,800	0.0	1	614	101M
1403/05/22	164,350	164,350	164,350	162,800	0.03	5	3K	549M
1403/05/20	161,150	161,150	164,350	162,750	0.0	7	4K	680M
1403/05/16	164,350	164,350	164,350	162,750	0.0	3	1K	213M
1403/05/15	164,350	164,350	164,350	162,750	0.0	7	2K	303M
1403/05/14	164,200	164,200	164,200	162,750	0.09	3	10K	2B
1403/05/13	166,800	166,800	166,800	162,600	0.40	5	16K	3B
1403/05/10	166,800	166,800	166,800	161,950	0.0	3	625	104M
1403/05/09	165,900	165,900	166,000	161,950	0.47	4	19K	3B
1403/05/08	165,900	165,900	165,900	161,200	0.0	2	370	61M
1403/04/27	161,200	161,200	165,900	161,200	0.06	15	51K	8B
1403/04/24	158,400	158,400	163,000	161,100	0.0	4	8K	1B
1403/04/23	157,500	157,500	157,500	161,100	(0.03)	1	1K	189M
1403/04/20	165,850	165,850	165,850	161,150	0.06	7	3K	442M
1403/04/19	165,750	165,750	165,750	161,050	0.06	6	3K	512M
1403/04/18	165,750	165,750	165,750	160,950	0.0	2	340	56M
1403/04/16	165,700	165,700	165,700	160,950	0.03	4	2K	290M
1403/04/13	160,000	160,000	160,000	160,900	0.0	1	2K	328M
1403/04/12	156,150	156,150	156,150	160,900	(0.03)	2	2K	236M
1403/04/11	160,000	160,000	160,000	160,950	0.0	2	361	58M
1403/04/10	160,000	160,000	160,000	160,950	0.0	3	2K	395M
1403/04/09	164,500	164,500	164,500	160,950	0.03	1	1K	164M
1403/04/06	159,000	159,000	159,000	160,900	0.0	1	369	59M
1403/04/04	163,800	163,800	163,800	160,900	0.19	4	13K	2B
1403/04/03	163,750	163,750	163,750	160,600	0.03	5	2K	408M
1403/04/02	163,300	163,300	163,300	160,550	0.28	12	18K	3B
1403/03/30	160,000	160,000	160,100	160,100	1.97	19	206K	33B
1403/03/27	157,000	154,000	157,000	157,000	0.0	3	1K	214M
1403/03/26	160,050	160,050	160,050	157,000	0.03	3	1K	177M
1403/03/23	160,000	160,000	160,000	156,950	0.0	1	500	80M
1403/03/22	153,850	153,850	160,050	156,950	0.0	3	1K	205M
1403/03/16	153,850	153,850	153,850	156,950	0.0	1	20	3M
1403/03/07	155,150	155,150	155,150	156,950	(0.85)	1	55K	8B
1403/03/05	158,300	155,300	158,300	158,300	0.0	2	75	12M
1403/02/30	152,600	152,600	161,250	158,300	1.09	11	51K	8B
1403/02/29	154,000	154,000	154,250	156,600	(0.03)	5	2K	353M
1403/02/26	152,500	152,500	154,000	156,650	(0.13)	6	7K	1B
1403/02/25	161,000	160,900	161,000	156,850	0.32	18	13K	2B
1403/02/24	151,850	151,850	152,900	156,350	(0.1)	4	4K	654M
1403/02/23	161,000	161,000	161,000	156,500	0.10	4	4K	676M
1403/02/22	152,050	152,050	152,100	156,350	(0.16)	5	7K	1B
1403/02/19	160,800	155,100	160,800	156,600	0.29	21	19K	3B
1403/02/18	151,700	151,700	154,100	156,150	(0.13)	5	9K	1B
1403/02/17	160,850	154,000	160,850	156,350	0.10	6	4K	706M
1403/02/16	151,700	151,700	154,200	156,200	(0.1)	6	5K	822M
1403/02/12	160,850	155,000	160,850	156,350	0.10	9	6K	998M
1403/02/11	155,000	152,000	155,000	156,200	(0.03)	4	4K	684M
1403/02/10	154,000	154,000	154,000	156,250	(0.03)	2	2K	231M
1403/02/09	153,800	153,800	153,800	156,300	0.0	1	100	15M
1403/02/08	151,800	151,800	154,400	156,300	(0.1)	3	5K	720M
1403/02/05	160,950	160,900	160,950	156,450	0.10	2	5K	745M
1403/02/04	151,850	151,850	156,300	156,300	(0.13)	6	6K	934M
1403/02/03	160,950	160,900	160,950	156,500	0.13	3	5K	862M
1403/02/02	153,000	153,000	157,450	156,300	2.22	9	98K	15B
1403/02/01	148,600	148,600	150,000	152,900	(0.07)	6	5K	703M
1403/01/29	152,500	152,500	152,500	153,000	0.0	1	100	15M
1403/01/28	151,500	151,500	152,500	153,000	0.0	4	1K	158M
1403/01/26	153,100	153,000	153,100	153,000	(0.97)	28	133K	20B
1403/01/25	153,000	153,000	153,100	154,500	(1.37)	16	76K	12B
1403/01/21	156,000	156,000	160,550	156,650	0.03	5	5K	721M
1403/01/20	153,900	153,900	158,000	156,600	(1.17)	10	62K	10B
1403/01/19	156,200	156,200	158,000	158,450	(0.84)	11	49K	8B
1403/01/18	159,750	155,100	164,500	159,800	0.03	15	10K	2B
1403/01/15	156,300	156,300	156,500	159,750	(0.16)	8	8K	1B
1403/01/14	160,000	159,950	162,000	160,000	0.03	3	8K	1B
1403/01/11	162,000	162,000	162,000	159,950	0.0	1	345	56M
1403/01/08	159,950	159,900	159,950	159,950	0.0	10	4K	677M
1403/01/07	158,850	158,800	160,000	159,950	(2.29)	21	97K	15B
1403/01/06	163,900	162,000	168,600	163,700	(0.03)	19	20K	3B
1403/01/05	159,100	159,100	164,100	163,750	(0.09)	5	11K	2B
1402/12/28	170,150	160,300	170,150	163,900	(0.79)	25	49K	8B
1402/12/27	168,950	168,950	168,950	165,200	0.70	21	29K	5B
1402/12/26	168,900	168,850	168,900	164,050	0.03	4	986	167M
1402/12/23	159,200	159,000	168,400	164,000	0.31	18	25K	4B
1402/12/22	167,900	167,900	168,000	163,500	0.15	2	6K	1B
1402/12/21	158,600	158,600	168,250	163,250	(0.06)	19	45K	7B
1402/12/20	158,350	158,350	168,000	163,350	0.09	15	11K	2B
1402/12/15	159,400	159,400	169,050	163,200	(0.58)	29	82K	13B
1402/12/14	158,800	157,900	167,600	164,150	0.86	20	42K	7B
1402/12/13	167,000	166,950	167,100	162,750	0.31	7	13K	2B
1402/12/12	157,550	157,550	157,550	162,250	0.0	3	264	42M
1402/12/09	156,200	156,200	165,800	162,250	0.78	17	68K	11B
1402/12/08	156,200	156,200	156,200	161,000	0.0	1	400	62M
1402/12/07	156,300	156,300	165,350	161,000	0.0	10	4K	712M
1402/12/05	157,200	156,400	157,200	161,000	(0.09)	12	4K	684M
1402/12/02	156,750	156,750	166,350	161,150	(0.25)	16	38K	6B
1402/12/01	156,850	156,850	156,850	161,550	(0.09)	5	4K	586M
1402/11/30	157,000	157,000	157,000	161,700	(0.09)	4	4K	569M
1402/11/29	157,100	157,050	157,100	161,850	0.0	2	638	100M
1402/11/28	157,200	157,150	157,250	161,850	(0.09)	6	4K	661M
1402/11/25	157,200	157,200	157,400	162,000	(0.03)	3	723	114M
1402/11/24	159,450	159,400	160,000	162,050	(1.37)	23	56K	9B
1402/11/23	159,700	159,700	159,700	164,300	(0.15)	7	7K	1B
1402/11/21	169,250	164,000	169,250	164,550	0.06	4	3K	432M
1402/11/18	159,900	159,900	159,900	164,450	(0.18)	10	7K	1B
1402/11/17	160,100	160,050	160,100	164,750	(0.12)	9	5K	742M
1402/11/16	160,200	160,200	160,200	164,950	(0.12)	8	5K	776M
1402/11/15	170,850	161,000	170,850	165,150	(0.45)	14	19K	3B
1402/11/14	170,450	170,450	170,450	165,900	0.24	13	10K	2B
1402/11/11	165,500	165,500	165,500	165,500	2.99	18	152K	25B
1402/11/10	156,100	156,100	165,350	160,700	0.09	42	47K	8B
1402/11/09	164,900	160,000	165,000	160,550	0.22	13	16K	3B
1402/11/08	164,450	164,000	164,450	160,200	0.28	6	12K	2B
1402/11/07	155,500	155,500	156,000	159,750	(0.31)	8	13K	2B
1402/11/04	164,400	163,950	164,400	160,250	0.31	6	14K	2B
1402/11/03	156,600	156,150	165,750	159,750	(0.75)	39	42K	7B
1402/11/02	156,600	156,600	164,700	160,950	(0.22)	8	10K	2B
1402/11/01	165,450	161,500	165,450	161,300	0.22	4	10K	2B
1402/10/30	156,700	156,700	157,050	160,950	(0.31)	15	13K	2B
1402/10/27	162,000	156,550	165,650	161,450	0.37	29	18K	3B
1402/10/26	165,150	164,950	165,250	160,850	0.25	30	11K	2B
1402/10/25	157,000	157,000	165,800	160,450	(0.34)	42	33K	5B
1402/10/24	156,700	156,600	165,900	161,000	(0.25)	28	32K	5B
1402/10/23	159,300	157,200	159,300	161,400	(0.37)	9	16K	2B
1402/10/20	159,000	157,500	166,500	162,000	(0.12)	14	10K	2B
1402/10/19	158,000	158,000	160,100	162,200	(0.4)	18	17K	3B
1402/10/18	158,200	158,100	158,200	162,850	(0.06)	6	3K	466M
1402/10/17	158,350	158,350	158,400	162,950	(0.15)	12	6K	983M
1402/10/16	158,550	158,550	158,600	163,200	(0.15)	6	6K	942M
1402/10/13	159,100	159,050	159,100	163,450	(0.3)	15	12K	2B
1402/10/12	159,400	159,300	159,400	163,950	(0.15)	9	6K	940M
1402/10/11	160,550	159,550	160,550	164,200	(0.15)	10	7K	1B
1402/10/10	160,600	160,500	160,600	164,450	(0.6)	11	25K	4B
1402/10/09	160,650	160,600	160,700	165,450	(0.06)	4	3K	434M
1402/10/06	160,700	160,650	160,700	165,550	(0.03)	6	1K	178M
1402/10/05	161,200	161,200	161,200	165,600	(0.33)	13	13K	2B
1402/10/04	161,550	161,550	161,550	166,150	(0.21)	8	9K	1B
1402/10/03	162,100	161,700	162,100	166,500	(0.12)	13	5K	854M
1402/10/02	162,050	162,050	162,100	166,700	(0.21)	13	9K	1B
1402/09/29	163,100	162,550	163,100	167,050	(0.3)	10	13K	2B
1402/09/28	172,400	170,000	172,400	167,550	0.06	11	3K	542M
1402/09/27	165,600	164,600	170,000	167,450	(0.06)	20	9K	1B
1402/09/25	165,000	162,700	166,000	167,550	(0.03)	6	2K	278M
1402/09/22	163,000	162,900	165,000	167,600	(0.15)	9	8K	1B
1402/09/21	163,000	163,000	165,000	167,850	(0.06)	5	2K	375M
1402/09/20	167,950	167,950	167,950	167,950	0.0	11	6K	1B
1402/09/19	173,550	163,500	173,600	167,950	(0.36)	24	19K	3B
1402/09/18	162,500	162,500	172,000	168,550	0.66	15	45K	8B
1402/09/15	163,300	163,200	163,400	167,450	(0.45)	12	17K	3B
1402/09/14	165,050	164,900	165,050	168,200	(1.06)	28	42K	7B
1402/09/13	165,100	165,100	165,450	170,000	(0.09)	11	4K	630M
1402/09/12	168,000	166,100	169,800	170,150	(0.61)	18	25K	4B
1402/09/11	166,600	166,600	166,800	171,200	(0.32)	9	12K	2B
1402/09/08	167,200	167,200	167,200	171,750	(0.35)	4	13K	2B
1402/09/07	168,600	168,600	168,600	172,350	(0.83)	24	32K	5B
1402/09/06	168,750	168,750	168,800	173,800	(0.09)	6	3K	528M
1402/09/05	169,750	169,750	169,800	173,950	(0.57)	10	21K	4B
1402/09/04	171,750	171,450	171,750	174,950	(1.02)	21	39K	7B
1402/09/01	171,750	171,750	171,750	176,750	(0.17)	10	7K	1B
1402/08/30	172,000	171,950	172,000	177,050	(0.11)	16	5K	784M
1402/08/29	172,050	172,050	182,000	177,250	(0.06)	18	7K	1B
1402/08/28	172,150	172,150	182,700	177,350	(0.06)	26	9K	2B
1402/08/27	173,050	172,850	173,050	177,450	(0.39)	36	15K	3B
1402/08/24	176,550	176,550	184,000	178,150	(2.12)	73	80K	14B
1402/08/23	180,600	180,600	180,600	182,000	(2.23)	11	80K	14B
1402/08/22	181,050	181,050	181,050	186,150	(0.24)	3	8K	2B
1402/08/21	181,150	181,150	181,150	186,600	(0.08)	4	3K	543M
1402/08/20	181,900	181,900	182,350	186,750	(0.4)	30	15K	3B
1402/08/17	182,350	182,350	182,350	187,500	(0.24)	6	9K	2B
1402/08/16	182,900	182,900	182,900	187,950	(0.32)	6	11K	2B
1402/08/15	183,100	183,100	183,100	188,550	(0.11)	6	4K	659M
1402/08/14	183,500	183,500	183,500	188,750	(0.21)	14	8K	1B
1402/08/13	183,950	183,950	183,950	189,150	(0.24)	10	8K	1B
1402/08/10	184,350	184,350	184,350	189,600	(0.24)	6	8K	1B
1402/08/09	184,700	184,700	184,700	190,050	(0.18)	3	6K	1B
1402/08/08	185,100	185,100	185,100	190,400	(0.21)	7	8K	1B
1402/08/07	186,500	186,500	186,500	190,800	(0.75)	8	26K	5B
1402/08/06	187,150	187,150	187,150	192,250	(0.34)	3	12K	2B
1402/08/03	187,450	187,450	187,450	192,900	(0.16)	3	5K	993M
1402/08/02	187,600	187,600	187,600	193,200	(2.15)	12	44K	8B
1402/08/01	191,600	191,600	191,600	197,450	(0.03)	1	989	189M
1402/07/24	190,050	190,050	202,150	197,500	(1.27)	43	26K	5B
1402/07/23	194,300	194,300	194,300	200,050	(0.12)	12	4K	811M
1402/07/22	194,350	194,350	194,350	200,300	(0.02)	3	650	126M
1402/07/19	194,400	194,400	194,400	200,350	(0.02)	2	600	117M
1402/07/18	194,400	194,400	194,400	200,400	0.0	1	300	58M
1402/07/17	194,400	194,400	194,400	200,400	0.0	1	300	58M
1402/07/16	191,000	191,000	191,000	200,400	(0.32)	7	6K	1B
1402/07/15	195,300	195,300	195,300	201,050	(0.12)	8	4K	781M
1402/07/12	195,500	195,500	195,500	201,300	(0.1)	7	4K	684M
1402/07/10	195,800	195,800	195,800	201,500	(0.17)	12	6K	1B
1402/07/09	196,000	196,000	196,000	201,850	(0.1)	8	3K	668M
1402/07/08	196,250	196,250	196,250	202,050	(0.12)	10	4K	749M
1402/07/05	196,750	196,750	197,750	202,300	(0.25)	15	9K	2B
1402/07/04	197,100	197,100	203,150	202,800	(0.17)	29	112K	23B
1402/07/03	197,350	197,350	203,450	203,150	(0.15)	26	57K	12B
1402/06/29	197,400	197,400	197,400	203,450	(0.02)	4	1K	206M
1402/06/28	197,650	197,650	197,650	203,500	(0.12)	7	4K	730M
1402/06/27	197,900	197,900	197,900	203,750	(0.12)	15	4K	776M
1402/06/26	198,200	198,200	198,250	204,000	(0.15)	13	5K	967M
1402/06/22	198,300	198,300	198,300	204,300	(0.05)	7	2K	360M
1402/06/21	198,500	198,400	198,500	204,400	(0.05)	7	2K	307M
1402/06/20	198,600	198,600	198,600	204,500	(0.1)	12	3K	677M
1402/06/19	198,800	198,750	202,000	204,700	(0.07)	8	3K	522M
1402/06/18	200,150	200,100	203,450	204,850	(0.68)	33	23K	5B
1402/06/14	211,900	199,600	211,900	206,250	0.24	60	42K	9B
1402/06/13	209,000	200,350	210,000	205,750	0.91	52	32K	7B
1402/06/12	206,000	206,000	207,800	203,900	1.07	50	36K	8B
1402/06/11	206,750	195,100	206,800	201,750	0.35	27	16K	3B
1402/06/08	206,150	200,200	206,200	201,050	0.37	28	30K	6B
1402/06/07	196,700	195,600	197,000	200,300	(0.64)	24	22K	4B
1402/06/06	196,700	196,700	200,000	201,600	(0.57)	40	22K	4B
1402/06/05	208,300	196,850	208,300	202,750	(0.05)	23	7K	1B
1402/06/04	197,250	197,250	208,950	202,850	(0.22)	47	18K	4B
1402/06/01	200,900	200,900	211,950	203,300	(1.83)	86	68K	14B
1402/05/31	206,050	206,050	210,000	207,100	(2.5)	50	80K	16B
1402/05/30	210,200	210,200	210,200	212,400	(1.96)	37	60K	13B
1402/05/29	210,400	210,400	210,400	216,650	(0.12)	6	4K	774M
1402/05/28	210,500	210,500	210,500	216,900	(0.05)	2	2K	316M
1402/05/25	210,650	210,650	210,650	217,000	(0.07)	2	2K	421M
1402/05/24	210,950	210,950	210,950	217,150	(0.14)	9	5K	958M
1402/05/23	211,950	211,950	212,000	217,450	(0.48)	28	16K	3B
1402/05/22	218,500	218,500	218,500	218,500	2.99	64	105K	23B
1402/05/21	216,400	216,400	216,400	212,150	0.98	31	31K	7B
1402/05/18	211,950	211,950	211,950	210,100	2.09	30	68K	14B
1402/05/17	211,800	211,800	211,800	205,800	0.07	3	2K	454M
1402/05/10	211,850	211,850	211,850	208,300	1.26	41	42K	9B
1402/05/09	202,000	202,000	209,800	205,700	0.98	58	48K	10B
1402/05/08	209,850	197,750	209,900	203,700	(0.05)	68	27K	6B
1402/05/07	204,350	193,350	204,350	203,800	2.72	83	92K	19B
1402/05/04	198,700	188,950	198,700	198,400	2.82	59	105K	21B
1402/05/03	195,400	184,300	195,400	192,950	1.69	49	60K	12B
1402/05/02	194,000	194,000	194,350	189,750	0.56	32	20K	4B
1402/05/01	194,550	183,600	194,550	188,700	(0.13)	36	20K	4B
1402/04/31	184,400	184,250	189,200	188,950	(0.5)	61	28K	5B
1402/04/28	187,050	186,000	187,050	189,900	(0.96)	93	34K	6B
1402/04/27	186,600	186,600	190,950	191,750	(0.18)	46	10K	2B
1402/04/26	191,200	191,200	191,400	192,100	(2.54)	83	85K	16B
1402/04/25	193,300	193,250	193,350	197,100	(1.05)	34	35K	7B
1402/04/20	201,300	189,600	201,300	199,200	1.92	173	129K	26B
1402/04/19	200,050	200,050	200,050	195,450	0.62	29	22K	4B
1402/04/18	197,350	197,350	197,350	194,250	1.36	47	48K	9B
1402/04/17	196,000	196,000	196,000	191,650	0.71	29	25K	5B
1402/04/14	193,700	193,700	193,700	190,300	1.17	31	42K	8B
1402/04/13	190,200	190,200	190,200	188,100	1.84	63	66K	13B
1402/04/12	180,150	180,100	188,400	184,700	0.41	79	64K	12B
1402/04/11	181,500	180,600	188,950	183,950	(1.16)	114	75K	14B
1402/04/10	185,300	182,500	191,500	186,100	(0.19)	86	56K	10B
1402/04/07	183,700	183,700	192,800	186,450	(1.53)	151	208K	39B
1402/04/06	192,300	185,050	195,250	189,350	(0.13)	116	170K	32B
1402/04/05	189,100	188,700	196,950	189,600	(2.52)	124	129K	24B
1402/04/04	200,000	194,000	200,000	194,500	(2.75)	200	397K	77B
1402/04/03	200,000	198,450	204,100	200,000	(2.22)	223	301K	60B
1402/03/31	201,700	201,700	214,050	204,550	(1.61)	216	148K	30B
1402/03/30	202,700	202,700	207,950	207,900	2.97	214	202K	42B
1402/03/29	202,000	194,350	202,300	201,900	2.77	163	132K	27B
1402/03/28	191,000	190,900	202,650	196,450	(0.15)	254	208K	41B
1402/03/27	198,650	192,700	204,600	196,750	(0.96)	301	219K	43B
1402/03/24	188,000	188,000	199,150	198,650	2.74	263	250K	50B
1402/03/23	193,350	193,350	193,350	193,350	2.98	70	236K	46B
1402/03/22	187,750	187,650	187,750	187,750	2.99	167	212K	40B
1402/03/21	175,900	175,900	186,700	182,300	0.55	196	159K	29B
1402/03/20	190,300	179,300	190,300	181,300	(1.89)	300	352K	64B
1402/03/17	183,800	179,000	184,900	184,800	2.92	182	235K	44B
1402/03/16	179,550	179,450	179,550	179,550	2.98	164	294K	53B
1402/03/13	174,350	169,550	174,350	174,350	2.98	307	498K	87B
1402/03/10	169,550	169,500	169,550	169,300	2.82	153	123K	21B
1402/03/09	164,850	164,850	164,900	164,650	2.84	105	122K	20B
1402/03/08	153,300	153,250	162,500	160,100	1.46	125	87K	14B
1402/03/07	160,050	153,200	161,950	157,800	(0.06)	72	28K	4B
1402/03/06	156,150	155,000	159,800	157,900	1.77	95	80K	13B
1402/03/03	150,000	149,100	158,100	155,150	1.07	99	55K	9B
1402/03/02	156,750	156,000	156,750	153,500	0.85	62	38K	6B
1402/03/01	155,800	155,800	155,800	152,200	0.59	42	26K	4B
1402/02/31	147,500	146,400	155,400	151,300	0.27	127	70K	11B
1402/02/30	147,250	147,150	152,500	150,900	(0.43)	63	78K	12B
1402/02/27	156,050	147,600	156,250	151,550	(0.1)	87	54K	8B
1402/02/25	158,600	149,400	158,600	151,700	(1.49)	110	83K	12B
1402/02/24	152,200	152,200	161,350	154,000	(1.85)	83	85K	13B
1402/02/23	156,850	156,850	159,200	156,900	(2.97)	205	203K	32B
1402/02/20	161,450	161,450	161,650	161,700	(2.82)	93	112K	18B
1402/02/18	161,500	161,500	161,500	166,400	(0.03)	2	936	151M
1402/02/17	163,100	162,950	167,100	166,450	(0.89)	67	37K	6B
1402/02/16	174,950	164,850	174,950	167,950	(1.15)	367	191K	32B
1402/02/13	173,500	173,500	173,500	169,900	0.86	70	38K	7B
1402/02/12	169,100	166,550	169,100	168,450	2.59	189	119K	20B
1402/02/11	164,300	161,200	164,300	164,200	2.91	294	373K	61B
1402/02/10	159,700	157,950	159,700	159,550	2.90	205	154K	25B
1402/02/09	155,050	155,000	155,050	155,050	2.99	248	298K	46B
1402/02/06	152,000	148,400	152,050	150,550	1.96	136	100K	15B
1402/02/05	145,400	145,400	148,400	147,650	2.46	139	120K	18B
1402/02/04	145,800	143,000	145,850	144,100	1.19	153	102K	15B
1402/01/30	141,050	140,000	146,100	142,400	(1.32)	217	98K	14B
1402/01/29	146,950	141,950	147,450	144,300	(0.1)	145	79K	11B
1402/01/28	145,100	141,300	147,000	144,450	1.19	161	86K	13B
1402/01/27	141,500	139,000	145,400	142,750	0.78	192	118K	17B
1402/01/26	140,650	140,650	146,850	141,650	(2.28)	293	309K	44B
1402/01/22	142,850	142,850	142,850	144,950	(1.56)	71	67K	10B
1402/01/21	145,100	144,150	146,350	147,250	(0.91)	62	45K	7B
1402/01/20	146,750	146,350	154,800	148,600	(1.49)	166	125K	19B
1402/01/19	150,300	150,300	156,500	150,850	(2.61)	311	351K	53B
1402/01/16	147,850	147,850	147,850	154,900	(0.45)	18	12K	2B
1402/01/15	151,000	151,000	151,000	155,600	(0.03)	2	2K	302M
1402/01/14	151,050	151,050	151,050	155,650	(0.03)	4	2K	257M
1402/01/09	151,400	151,400	151,400	155,700	(0.22)	7	10K	1B
1402/01/08	151,450	151,450	151,450	156,050	(0.03)	4	2K	259M
1402/01/06	149,100	149,100	158,200	156,300	1.69	20	111K	17B
1402/01/05	153,950	149,550	158,000	153,700	(0.29)	18	25K	4B
1401/12/28	157,700	149,400	157,700	154,150	0.10	134	136K	21B
1401/12/27	149,100	149,100	157,250	154,000	0.20	92	170K	26B
1401/12/24	151,100	151,100	151,100	153,700	(1.32)	47	57K	9B
1401/12/22	148,500	148,500	148,500	155,750	(0.35)	11	9K	1B
1401/12/20	151,700	151,700	151,700	156,300	(0.03)	2	1K	202M
1401/12/16	151,800	151,800	151,800	156,350	(0.06)	3	2K	346M
1401/12/15	152,250	152,250	152,250	156,450	(0.32)	13	13K	2B
1401/12/14	152,400	152,400	152,400	156,950	(0.1)	4	4K	580M
1401/12/13	152,900	152,900	152,900	157,100	(0.32)	12	14K	2B
1401/12/10	160,500	151,500	160,600	157,600	0.93	69	167K	26B
1401/12/09	158,300	149,100	158,300	156,150	1.59	125	245K	38B
1401/12/03	154,200	150,000	154,200	153,700	2.64	103	234K	36B
1401/12/02	144,700	144,650	153,500	149,750	0.44	97	156K	23B
1401/12/01	152,650	143,900	152,650	149,100	0.57	107	87K	13B
1401/11/30	148,400	148,400	148,400	148,250	2.88	69	134K	20B
1401/11/26	147,050	147,050	147,050	144,100	0.91	31	45K	7B
1401/11/25	143,300	143,300	143,300	142,800	2.62	30	132K	19B
1401/11/24	140,000	140,000	140,050	139,150	2.32	57	117K	16B
1401/11/23	130,000	129,500	137,500	136,000	1.87	129	158K	21B
1401/11/19	130,700	130,550	132,200	133,500	(0.78)	35	39K	5B
1401/11/18	137,000	130,450	138,450	134,550	0.07	44	22K	3B
1401/11/17	132,200	132,200	132,300	134,450	(1.32)	47	66K	9B
1401/11/16	139,400	131,550	139,400	136,250	0.66	67	43K	6B
1401/11/12	133,200	133,200	141,400	135,350	(1.42)	113	181K	25B
1401/11/11	133,650	133,650	133,650	137,300	(0.33)	16	16K	2B
1401/11/10	134,000	134,000	134,250	137,750	(0.25)	17	12K	2B
1401/11/09	134,400	134,350	140,650	138,100	(0.29)	17	16K	2B
1401/11/08	137,300	137,300	144,000	138,500	(2.12)	125	137K	19B
1401/11/05	146,350	137,850	146,350	141,500	(0.42)	228	89K	13B
1401/11/04	135,200	135,050	143,350	142,100	2.08	245	184K	26B
1401/11/03	140,800	133,100	140,800	139,200	1.83	106	72K	10B
1401/11/02	137,350	129,600	137,450	136,700	2.44	125	63K	9B
1401/11/01	134,650	129,500	134,650	133,450	2.07	208	87K	12B
1401/10/28	133,600	133,600	133,600	130,750	0.77	29	20K	3B
1401/10/27	132,950	132,950	132,950	129,750	0.50	26	13K	2B
1401/10/26	131,600	131,600	131,600	129,100	1.02	29	26K	3B
1401/10/24	130,100	130,100	130,100	127,800	1.15	26	30K	4B
1401/10/21	129,100	129,100	129,100	126,350	0.80	65	20K	3B
1401/10/20	127,950	127,950	127,950	125,350	0.89	29	23K	3B
1401/10/19	126,450	126,450	126,450	124,250	1.18	30	30K	4B
1401/10/18	122,800	122,800	122,800	122,800	2.98	68	136K	17B
1401/10/17	121,050	121,050	121,050	119,250	1.45	30	38K	5B
1401/10/14	114,050	114,000	120,600	117,550	0.38	65	108K	13B
1401/10/13	118,800	115,350	118,950	117,100	1.39	104	70K	8B
1401/10/12	111,700	111,700	118,450	115,500	0.39	63	21K	2B
1401/10/11	119,000	112,150	119,000	115,050	(0.48)	98	18K	2B
1401/10/10	110,600	110,600	117,350	115,600	1.45	161	71K	8B
1401/10/07	112,250	111,550	116,000	113,950	(0.78)	169	52K	6B
1401/10/05	116,000	112,250	119,100	114,850	(0.73)	155	49K	6B
1401/10/04	114,350	114,300	116,350	115,700	2.39	94	64K	7B
1401/10/03	113,100	111,000	114,100	113,000	1.99	77	74K	8B
1401/09/30	112,900	110,600	112,900	110,800	0.27	63	24K	3B
1401/09/29	113,650	107,550	113,650	110,500	0.0	91	19K	2B
1401/09/28	106,000	105,600	111,000	110,500	2.50	103	97K	11B
1401/09/27	105,500	105,500	111,400	107,800	(0.55)	92	49K	5B
1401/09/26	107,650	106,100	110,800	108,400	(0.87)	94	31K	3B
1401/09/23	110,100	107,500	111,800	109,350	(0.86)	150	45K	5B
1401/09/22	109,500	109,500	113,400	110,300	(2.26)	258	127K	14B
1401/09/21	111,450	111,450	114,500	112,850	(1.74)	63	46K	5B
1401/09/20	115,150	114,300	115,150	114,850	(2.5)	76	66K	8B
1401/09/19	114,450	114,450	114,450	117,800	(0.13)	9	3K	321M
1401/09/16	113,750	113,750	120,500	117,950	0.60	125	181K	21B
1401/09/15	120,250	113,250	120,250	117,250	0.43	304	118K	14B
1401/09/14	116,750	116,100	116,750	116,750	3.00	144	88K	10B
1401/09/13	113,350	111,300	113,350	113,350	3.00	107	79K	9B
1401/09/12	110,900	104,600	111,000	110,050	2.09	92	67K	7B
1401/09/09	110,300	108,850	110,300	107,800	0.65	74	18K	2B
1401/09/08	106,300	106,300	109,450	107,100	0.75	87	19K	2B
1401/09/07	106,450	106,000	106,450	106,300	2.85	73	73K	8B
1401/09/06	102,950	102,950	104,650	103,350	1.67	84	45K	5B
1401/09/05	99,950	99,850	103,000	101,650	(1.21)	77	38K	4B
1401/09/02	100,050	100,050	103,600	102,900	(0.15)	45	7K	747M
1401/09/01	106,750	100,550	106,750	103,050	(0.58)	81	99K	10B
1401/08/30	106,000	106,000	106,100	103,650	0.58	28	16K	2B
1401/08/29	104,800	103,050	104,800	103,050	1.28	52	34K	4B
1401/08/28	100,150	100,000	106,000	101,750	(1.17)	90	80K	8B
1401/08/25	100,400	100,400	106,600	102,950	(0.53)	129	86K	9B
1401/08/24	101,200	101,200	102,000	103,500	(0.77)	38	21K	2B
1401/08/23	101,850	101,850	101,850	104,300	(0.62)	26	15K	2B
1401/08/22	103,100	103,100	104,000	104,950	(1.22)	76	31K	3B
1401/08/21	105,000	104,600	105,000	106,250	(1.44)	37	37K	4B
1401/08/18	105,300	105,300	105,400	107,800	(0.69)	46	18K	2B
1401/08/17	105,950	105,950	106,400	108,550	(0.6)	47	15K	2B
1401/08/16	106,400	106,400	106,400	109,200	(0.41)	29	10K	1B
1401/08/15	106,450	106,450	106,450	109,650	(0.05)	7	591	63M
1401/08/14	106,550	106,550	106,550	109,700	(0.09)	9	2K	223M
1401/08/11	106,550	106,550	106,550	109,800	0.0	4	414	44M
1401/08/10	106,750	106,750	110,600	109,800	(0.23)	25	6K	668M
1401/08/09	107,300	107,300	107,300	110,050	(0.5)	20	13K	1B
1401/08/08	105,400	105,400	114,500	110,600	(0.27)	60	81K	9B
1401/08/07	107,650	107,650	107,650	110,900	(0.05)	2	1K	132M
1401/08/04	107,650	107,650	107,650	110,950	0.0	2	134	14M
1401/08/03	107,700	107,700	107,700	110,950	(0.05)	2	1K	158M
1401/08/02	107,750	107,750	107,750	111,000	(0.05)	4	883	95M
1401/08/01	107,800	107,800	107,800	111,050	(0.05)	17	982	106M
1401/07/30	107,900	107,900	110,450	111,100	(0.09)	51	4K	392M
1401/07/27	108,500	108,500	114,300	111,200	(0.58)	41	15K	2B
1401/07/26	108,850	108,850	111,000	111,850	(0.31)	31	8K	866M
1401/07/25	109,700	109,700	115,950	112,200	(2.82)	75	44K	5B
1401/07/24	112,000	112,000	112,000	115,450	0.0	2	91	10M
1401/07/23	112,050	112,050	112,050	115,450	(0.04)	4	1K	129M
1401/07/20	112,050	112,050	112,050	115,500	0.0	3	112	13M
1401/07/19	112,050	112,050	112,050	115,500	0.0	2	96	11M
1401/07/18	112,100	112,100	112,100	115,500	(0.04)	6	661	74M
1401/07/17	110,350	110,350	112,900	115,550	(0.52)	29	8K	896M
1401/07/16	112,700	112,700	112,700	116,150	0.0	3	396	45M
1401/07/12	112,700	112,700	112,700	116,150	0.0	2	120	14M
1401/07/11	112,850	112,850	112,850	116,150	(0.13)	6	4K	401M
1401/07/10	112,900	112,900	112,900	116,300	(0.04)	1	743	84M
1401/07/09	112,950	112,950	112,950	116,350	(0.04)	2	1K	134M
1401/07/06	113,700	113,550	116,750	116,400	(0.56)	54	17K	2B
1401/07/04	113,900	113,900	113,900	117,050	(0.3)	36	7K	829M
1401/07/02	113,900	113,900	113,900	117,400	0.0	8	534	61M
1401/06/30	115,450	114,400	115,500	117,400	(0.42)	25	13K	1B
1401/06/29	118,850	112,450	118,850	117,900	2.12	94	118K	14B
1401/06/28	110,450	109,700	116,400	115,450	2.12	121	81K	9B
1401/06/27	114,500	108,500	114,500	113,050	1.66	81	44K	5B
1401/06/23	111,250	106,000	111,250	111,200	2.92	38	167K	19B
1401/06/22	104,800	104,800	111,100	108,050	0.14	45	196K	21B
1401/06/21	107,050	106,950	113,550	107,900	(2.13)	63	171K	18B
1401/06/20	108,400	108,250	108,500	110,250	(1.17)	46	32K	3B
1401/06/19	111,150	109,000	112,900	111,550	(0.62)	44	19K	2B
1401/06/16	110,500	110,500	111,450	112,250	(0.04)	35	4K	463M
1401/06/15	108,650	108,650	115,350	112,300	0.27	112	166K	19B
1401/06/14	113,000	109,600	114,950	112,000	(0.84)	55	24K	3B
1401/06/13	111,150	110,600	115,150	112,950	(0.92)	88	29K	3B
1401/06/12	117,850	111,100	117,850	114,000	(0.44)	89	24K	3B
1401/06/09	119,100	112,200	119,100	114,500	(0.99)	310	260K	30B
1401/06/08	116,950	116,950	116,950	115,650	1.85	87	47K	6B
1401/06/07	115,750	115,750	115,800	113,550	0.98	60	25K	3B
1401/06/06	113,800	108,050	113,850	112,450	1.72	221	107K	12B
1401/06/05	105,750	105,750	112,250	110,550	1.42	292	191K	21B
1401/06/02	109,000	109,000	109,000	109,000	(2.98)	6	2K	178M
1401/06/01	109,000	109,000	109,000	112,350	0.0	4	235	26M
1401/05/31	106,800	106,800	106,800	112,350	(0.04)	8	801	86M
1401/05/30	109,050	109,050	109,050	112,400	0.0	2	93	10M
1401/05/29	109,050	109,050	109,050	112,400	0.0	2	93	10M
1401/05/26	109,050	109,050	109,050	112,400	0.0	1	46	5M
1401/05/24	109,050	109,050	109,050	112,400	0.0	1	50	5M
1401/05/23	106,800	106,800	106,800	112,400	0.0	1	80	9M
1401/05/22	109,050	109,050	109,050	112,400	0.0	1	50	5M
1401/05/19	109,050	109,050	109,050	112,400	0.0	2	103	11M
1401/05/18	109,050	109,050	109,050	112,400	0.0	1	182	20M
1401/05/15	109,050	109,050	109,050	112,400	0.0	1	50	5M
1401/05/12	109,050	109,050	109,050	112,400	0.0	4	447	49M
1401/05/11	106,950	106,950	106,950	112,400	(0.13)	11	2K	242M
1401/05/09	109,200	109,200	109,200	112,550	0.0	1	91	10M
1401/05/05	109,200	109,200	109,200	112,550	0.0	1	46	5M
1401/05/04	109,200	109,200	109,200	112,550	0.0	1	92	10M
1401/05/03	109,200	109,200	109,200	112,550	0.0	1	50	5M
1401/04/28	109,400	109,400	109,400	112,550	(0.18)	12	4K	454M
1401/04/26	109,400	109,400	109,400	112,750	0.0	3	143	16M
1401/04/25	109,600	109,600	109,600	112,750	(0.18)	13	5K	541M
1401/04/22	110,100	110,100	113,500	112,950	(2.5)	119	41K	5B
1401/04/21	112,450	112,450	112,450	115,850	(0.04)	4	1K	123M
1401/04/20	112,450	112,450	112,450	115,900	0.0	1	48	5M
1401/04/18	112,450	112,450	112,450	115,900	0.0	2	210	24M
1401/04/15	112,750	112,750	112,750	115,900	(0.26)	15	7K	735M
1401/04/14	113,000	113,000	113,000	116,200	(0.21)	16	6K	681M
1401/04/13	113,400	113,400	113,400	116,450	(0.38)	22	10K	1B
1401/04/12	113,400	113,400	113,400	116,900	0.0	4	352	40M
1401/04/11	113,450	113,450	113,450	116,900	(0.04)	12	2K	177M
1401/04/08	114,750	114,750	116,950	116,950	(1.1)	46	28K	3B
1401/04/07	115,350	115,300	120,200	118,250	(0.5)	45	14K	2B
1401/04/06	117,600	117,600	119,500	118,850	(1.94)	48	133K	16B
1401/04/05	118,050	118,000	120,400	121,200	(0.33)	41	10K	1B
1401/04/04	118,550	118,450	122,800	121,600	(0.41)	49	11K	1B
1401/04/01	119,100	119,100	125,000	122,100	(0.53)	67	20K	2B
1401/03/31	122,750	122,750	126,000	122,750	(2.96)	37	103K	13B
1401/03/30	127,950	122,600	129,900	126,500	0.12	88	141K	18B
1401/03/29	123,700	123,700	130,000	126,350	(0.9)	139	155K	20B
1401/03/28	127,750	121,250	128,300	127,500	2.33	269	308K	39B
1401/03/25	124,700	121,300	124,900	124,600	2.72	109	77K	10B
1401/03/24	116,000	116,000	121,900	121,300	2.49	119	131K	16B
1401/03/23	118,450	118,250	119,000	118,350	(2.91)	95	112K	13B
1401/03/22	121,850	121,850	123,600	121,900	(2.95)	220	110K	13B
1401/03/21	125,600	125,600	125,600	125,600	(2.97)	32	111K	14B
1401/03/18	133,950	126,300	133,950	129,450	(0.58)	116	61K	8B
1401/03/17	130,250	126,500	130,250	130,200	2.92	179	268K	35B
1401/03/16	126,600	124,000	126,600	126,500	2.89	220	149K	19B
1401/03/11	123,050	119,500	123,050	122,950	2.89	129	81K	10B
1401/03/10	122,400	122,400	122,400	119,500	0.55	50	14K	2B
1401/03/09	119,200	119,200	119,250	118,850	2.63	78	68K	8B
1401/03/08	115,650	115,600	119,950	115,800	(2.81)	1,104	292K	34B
1401/03/07	122,500	115,400	122,500	119,150	0.17	710	255K	30B
1401/03/04	118,950	118,900	118,950	118,950	2.99	138	118K	14B
1401/03/03	115,000	115,000	115,500	115,500	2.99	512	106K	12B
1401/03/02	112,750	110,000	112,850	112,150	2.33	381	145K	16B
1401/03/01	109,950	106,150	110,050	109,600	2.57	418	110K	12B
1401/02/31	106,900	105,050	107,100	106,850	2.74	272	99K	11B
1401/02/28	103,600	103,500	109,700	104,000	(2.53)	187	115K	12B
1401/02/27	112,600	106,600	112,600	106,700	(2.87)	258	134K	14B
1401/02/26	109,850	109,800	112,600	109,850	(2.92)	271	145K	16B
1401/02/25	116,000	109,400	116,000	113,150	0.44	226	87K	10B
1401/02/24	110,200	107,800	114,200	112,650	1.58	424	170K	19B
1401/02/21	106,700	106,700	113,300	110,900	0.82	541	316K	35B
1401/02/20	106,700	106,700	106,700	110,000	0.0	7	438	47M
1401/02/19	110,550	106,950	110,550	110,000	(0.23)	99	47K	5B
1401/02/18	107,450	107,400	113,900	110,250	(0.41)	307	133K	15B
1401/02/17	111,000	106,900	113,300	110,700	0.59	654	165K	18B
1401/02/12	110,850	108,000	110,900	110,050	2.18	424	267K	29B
1401/02/11	112,250	105,750	112,250	107,700	(1.19)	729	320K	34B
1401/02/10	109,000	109,000	109,000	109,000	2.98	451	215K	23B
1401/02/07	106,450	106,450	106,450	105,850	2.42	89	62K	7B
1401/02/06	103,500	103,500	103,500	103,350	2.84	149	73K	8B
1401/02/05	100,500	100,500	100,500	100,500	2.97	247	89K	9B
1401/02/04	97,700	95,000	97,700	97,600	2.85	161	104K	10B
1401/01/31	95,000	86,000	95,000	94,900	4.86	365	162K	15B
1401/01/30	90,500	90,500	90,500	90,500	2.96	200	81K	7B
1401/01/29	87,900	87,750	87,950	87,900	2.93	213	85K	7B
1401/01/28	86,100	82,050	86,100	85,400	2.15	380	181K	15B
1401/01/27	85,200	85,200	85,200	83,600	3.02	43	46K	4B
1401/01/24	83,100	83,100	83,100	81,150	0.56	18	14K	1B
1401/01/23	82,300	82,300	82,300	80,700	0.94	32	25K	2B
1401/01/22	81,800	81,800	81,800	79,950	0.63	10	16K	1B
1401/01/21	79,450	79,450	79,450	79,450	4.95	100	77K	6B
1401/01/20	75,050	72,100	76,500	75,700	1.88	213	104K	8B
1401/01/17	74,800	74,800	74,800	74,300	2.27	127	60K	4B
1401/01/16	72,600	71,600	72,650	72,650	2.98	227	104K	8B
1401/01/15	70,600	67,750	70,600	70,550	4.91	889	217K	15B
1401/01/14	68,700	68,700	68,700	67,250	0.82	23	22K	2B
1401/01/10	68,400	68,400	68,400	66,700	0.38	35	11K	719M
1401/01/09	67,750	67,750	67,900	66,450	0.76	89	20K	1B
1401/01/08	0	0	0	65,950	0.0	120	40K	3B
1401/01/07	66,300	64,500	68,000	65,950	(0.53)	120	40K	3B
1401/01/06	65,900	65,000	67,950	66,300	0.15	65	20K	1B
1400/12/28	68,400	64,950	68,400	66,200	(1.05)	94	35K	2B
1400/12/25	66,900	66,800	68,850	66,900	(2.83)	148	131K	9B
1400/12/24	69,950	66,050	69,950	68,850	1.32	207	64K	4B
1400/12/23	67,800	67,750	69,150	67,950	(2.65)	217	115K	8B
1400/12/22	69,250	69,250	72,850	69,800	(4.19)	463	304K	21B
1400/12/21	70,750	70,750	70,750	72,850	(0.07)	5	2K	135M
1400/12/18	70,800	70,800	70,800	72,900	(0.07)	14	2K	158M
1400/12/17	75,350	71,050	75,350	72,950	(0.34)	77	45K	3B
1400/12/16	74,450	74,450	74,450	73,200	1.24	56	32K	2B
1400/12/15	74,300	74,300	74,300	72,300	2.12	43	33K	2B
1400/12/14	70,800	68,900	70,800	70,800	2.98	153	92K	7B
1400/12/11	68,850	66,900	68,850	68,750	2.84	282	362K	25B
1400/12/09	67,500	67,500	67,500	66,850	1.98	26	52K	3B
1400/12/08	63,600	63,600	70,150	65,550	(1.94)	248	323K	21B
1400/12/07	66,850	66,850	66,850	66,850	(2.98)	2	2K	154M
1400/12/04	68,900	68,900	68,900	68,900	(2.96)	6	10K	715M
1400/12/03	71,000	71,000	71,000	71,000	(2.94)	6	1K	79M
1400/12/02	73,150	73,150	73,150	73,150	(5.0)	21	22K	2B
1400/12/01	77,000	77,000	77,000	77,000	(2.96)	16	21K	2B
1400/11/30	79,350	79,350	79,350	79,350	(3.0)	10	16K	1B
1400/11/27	81,800	81,800	81,800	81,800	(2.97)	1	62	5M
1400/11/25	84,300	84,300	84,300	84,300	(4.96)	4	259	22M
1400/11/24	88,700	88,700	88,700	88,700	(2.95)	2	116	10M
1400/11/23	91,400	91,400	91,400	91,400	(2.97)	2	111	10M
1400/11/20	94,200	94,200	94,200	94,200	(2.99)	2	112	11M
1400/11/19	97,100	97,100	97,100	97,100	(4.99)	8	1K	138M
1400/11/18	102,200	102,200	102,200	102,200	(2.99)	1	50	5M
1400/11/12	102,200	102,200	102,200	105,350	0.0	1	55	6M
1400/11/09	100,100	100,100	100,100	105,350	0.0	2	160	16M
1400/11/06	102,200	102,200	102,200	105,350	0.0	1	52	5M
1400/10/28	102,200	102,200	102,200	105,350	0.0	2	100	10M
1400/10/27	100,100	100,100	100,100	105,350	0.0	2	140	14M
1400/10/25	102,200	102,200	102,200	105,350	0.0	2	98	10M
1400/10/22	102,200	102,200	102,200	105,350	0.0	2	196	20M
1400/10/21	102,200	102,200	102,200	105,350	0.0	2	102	10M
1400/10/20	100,200	100,200	100,200	105,350	(0.09)	12	2K	157M
1400/10/19	102,350	102,350	102,350	105,450	(0.05)	7	1K	139M
1400/10/18	103,150	103,150	109,400	105,500	(0.77)	215	72K	8B
1400/10/15	106,320	106,320	106,320	106,320	(3.0)	54	66K	7B
1400/10/14	109,608	109,608	109,608	109,608	(3.0)	2	136	15M
1400/10/13	112,997	112,997	112,997	112,997	(5.0)	6	785	89M
1400/10/12	118,944	118,944	118,944	118,944	(3.0)	1	42	5M
1400/10/11	122,622	122,622	122,622	122,622	(3.0)	2	87	11M
1400/10/08	126,414	126,414	126,414	126,414	(3.0)	1	5	632K
1400/10/07	123,838	123,838	123,838	130,323	(0.02)	5	381	47M
1400/10/05	126,455	126,455	126,455	130,355	(0.01)	4	190	24M
1400/09/28	123,851	123,851	123,851	130,365	0.0	1	44	5M
1400/09/27	126,497	126,497	126,497	130,369	(0.03)	1	786	99M
1400/09/22	126,059	126,059	126,059	130,409	(1.72)	15	26K	3B
1400/09/21	129,047	129,047	129,047	132,693	(0.26)	2	6K	839M
1400/09/20	129,049	129,049	129,049	133,038	0.0	1	39	5M
1400/09/17	129,314	129,314	129,314	133,040	(0.2)	3	5K	654M
1400/09/16	127,526	127,526	127,526	133,313	(0.69)	4	10K	1B
1400/09/15	130,474	130,474	130,474	134,237	(0.2)	2	5K	652M
1400/09/14	130,739	130,739	130,739	134,509	(0.2)	2	5K	654M
1400/09/13	131,007	131,007	131,007	134,782	(0.2)	4	5K	660M
1400/09/10	128,317	128,317	128,317	135,058	(0.01)	2	124	16M
1400/09/09	131,303	131,303	131,303	135,070	(0.22)	3	5K	685M
1400/09/08	131,584	131,584	131,584	135,363	(0.21)	8	5K	679M
1400/09/07	131,904	131,904	131,904	135,653	(0.24)	8	6K	772M
1400/09/06	131,195	131,195	131,195	135,983	(1.53)	8	22K	3B
1400/09/01	133,961	133,961	133,961	138,100	0.0	2	78	10M
1400/08/30	131,203	131,203	131,203	138,104	0.0	1	39	5M
1400/08/29	133,976	133,976	133,976	138,108	(0.01)	3	196	26M
1400/08/26	133,978	133,978	133,978	138,119	0.0	1	38	5M
1400/08/25	133,992	133,992	133,992	138,121	(0.01)	4	267	36M
1400/08/24	131,258	131,258	131,258	138,136	(0.02)	4	309	41M
1400/08/23	134,023	134,023	134,023	138,166	0.0	2	38	5M
1400/08/19	134,069	134,069	134,069	138,168	(0.03)	2	809	108M
1400/08/18	131,411	131,411	131,411	138,215	(0.08)	11	1K	153M
1400/08/17	134,188	134,188	134,188	138,327	(0.01)	3	191	26M
1400/08/16	134,287	134,287	134,287	138,338	(0.07)	8	2K	238M
1400/08/15	134,967	134,967	134,967	138,440	(0.5)	34	12K	2B
1400/08/12	133,247	133,247	133,247	139,141	(0.8)	17	11K	2B
1400/08/10	136,058	136,058	136,058	140,260	0.0	2	77	10M
1400/08/09	136,094	136,094	136,094	140,265	(0.03)	2	650	88M
1400/08/08	133,600	133,600	133,600	140,303	(0.23)	8	3K	443M
1400/08/05	136,476	136,476	136,476	140,631	(0.05)	3	1K	148M
1400/08/04	136,579	136,579	136,579	140,696	(0.08)	8	2K	246M
1400/08/03	136,581	136,581	136,581	140,803	0.0	1	40	5M
1400/08/01	134,061	134,061	134,061	140,805	(0.22)	16	3K	419M
1400/07/28	137,103	137,103	137,103	141,116	(0.16)	11	4K	497M
1400/07/27	137,267	137,267	137,267	141,343	(0.12)	10	3K	369M
1400/07/26	137,611	137,611	137,611	141,512	(0.25)	9	6K	775M
1400/07/25	137,439	137,438	144,000	141,866	(1.94)	96	28K	4B
1400/07/24	143,172	143,172	147,399	144,671	(1.98)	194	49K	7B
1400/07/21	147,321	147,321	155,349	147,599	(2.82)	160	74K	11B
1400/07/20	148,290	148,270	148,500	151,877	(0.64)	40	14K	2B
1400/07/19	150,405	150,376	158,577	152,855	(1.4)	370	117K	18B
1400/07/18	153,000	152,866	159,627	155,026	(1.63)	270	49K	8B
1400/07/17	159,563	151,000	159,563	157,593	1.73	456	116K	18B
1400/07/14	148,069	148,069	162,000	154,916	(0.61)	503	181K	28B
1400/07/12	151,808	151,808	151,808	155,862	(0.41)	40	9K	1B
1400/07/10	159,145	149,875	159,145	156,503	1.29	435	251K	39B
1400/07/07	155,200	151,000	155,217	154,510	2.53	243	109K	17B
1400/07/06	145,768	145,768	154,730	150,697	0.28	312	195K	29B
1400/07/04	155,750	146,745	155,750	150,276	(0.66)	278	68K	10B
1400/07/03	155,336	146,288	155,336	151,274	0.31	525	393K	59B
1400/06/31	151,910	151,910	151,910	150,812	2.26	125	58K	9B
1400/06/30	147,518	146,104	147,518	147,486	4.98	211	108K	16B
1400/06/29	140,505	137,200	140,505	140,494	2.99	75	99K	14B
1400/06/28	136,582	130,002	136,582	136,413	2.87	257	116K	16B
1400/06/27	133,652	126,800	133,652	132,604	2.19	100	57K	8B
1400/06/24	126,665	126,665	130,462	129,760	2.45	146	66K	9B
1400/06/23	125,000	124,100	131,340	126,663	(0.67)	188	64K	8B
1400/06/22	125,766	125,764	133,000	127,515	(1.65)	136	44K	6B
1400/06/21	127,380	127,380	133,700	129,653	(1.27)	140	167K	22B
1400/06/20	132,469	128,495	132,469	131,319	(0.87)	66	22K	3B
1400/06/17	129,025	129,025	136,800	132,469	(0.41)	180	114K	15B
1400/06/16	136,890	129,112	136,890	133,015	(0.07)	287	97K	13B
1400/06/15	134,066	131,510	134,066	133,105	2.26	232	121K	16B
1400/06/14	125,188	125,188	137,500	130,162	(1.22)	470	152K	20B
1400/06/13	128,393	128,393	128,393	131,776	(0.44)	36	11K	1B
1400/06/10	130,017	130,017	133,420	132,363	(1.25)	117	32K	4B
1400/06/09	141,000	133,602	141,000	134,038	(2.68)	493	175K	23B
1400/06/08	137,774	133,439	137,774	137,733	4.97	328	245K	34B
1400/06/07	133,439	133,439	133,439	131,214	1.28	73	33K	4B
1400/06/06	131,964	131,964	131,964	129,553	1.12	46	29K	4B
1400/06/03	131,136	131,136	131,136	128,121	0.63	35	16K	2B
1400/06/02	127,317	127,317	127,317	127,317	5.00	146	93K	12B
1400/06/01	122,608	117,618	122,608	121,255	1.86	109	54K	7B
1400/05/31	120,142	120,142	120,142	119,037	2.05	65	59K	7B
1400/05/24	119,346	119,346	119,346	116,643	0.67	35	20K	2B
1400/05/23	119,001	119,000	119,001	115,870	2.24	89	39K	5B
1400/05/20	115,020	112,000	115,020	113,335	1.49	134	47K	5B
1400/05/19	113,518	113,517	113,518	111,670	1.32	106	39K	4B
1400/05/18	112,453	110,860	112,453	110,212	0.95	72	28K	3B
1400/05/17	106,883	106,880	111,849	109,178	(0.91)	202	76K	8B
1400/05/16	109,091	109,090	112,463	110,185	(2.03)	182	83K	9B
1400/05/13	110,255	110,255	112,889	112,463	(1.06)	88	30K	3B
1400/05/12	110,923	110,917	113,343	113,664	(0.6)	92	19K	2B
1400/05/11	111,587	111,587	115,478	114,347	(0.6)	102	21K	2B
1400/05/10	113,010	112,779	117,400	115,038	(1.06)	145	31K	4B
1400/05/09	115,857	115,857	120,000	116,267	(2.66)	307	84K	10B
1400/05/06	117,978	117,978	121,600	119,440	(1.8)	120	53K	6B
1400/05/05	124,655	119,206	126,368	121,626	(1.03)	194	37K	4B
1400/05/04	121,100	117,395	124,655	122,892	1.54	367	115K	14B
1400/04/28	121,030	120,000	121,050	121,025	2.98	317	159K	19B
1400/04/27	115,724	115,724	122,000	117,525	(1.49)	55	46K	5B
1400/04/26	116,323	116,323	116,682	119,303	(0.51)	39	14K	2B
1400/04/23	119,876	119,868	123,500	119,920	(2.96)	240	106K	13B
1400/04/22	122,683	122,683	129,915	123,575	(4.31)	331	119K	15B
1400/04/21	125,635	125,635	125,635	129,139	(0.29)	27	7K	932M
1400/04/20	127,407	127,407	127,410	129,520	(1.39)	91	35K	4B
1400/04/19	136,048	128,124	136,048	131,347	(0.56)	177	36K	5B
1400/04/16	125,280	125,250	132,996	132,086	2.29	383	140K	18B
1400/04/15	124,690	124,690	135,199	129,123	(1.62)	715	243K	31B
1400/04/14	127,346	127,346	127,346	131,252	(0.02)	3	592	75M
1400/04/13	128,151	128,151	128,151	131,284	(0.63)	19	15K	2B
1400/04/12	131,945	131,945	136,000	132,114	(2.88)	251	102K	14B
1400/04/09	135,774	135,774	138,626	136,025	(2.82)	830	527K	72B
1400/04/08	135,800	135,800	135,800	139,973	(0.02)	5	303	41M
1400/04/07	140,000	140,000	140,000	140,000	(32.86)	65	168K	24B
1400/03/19	202,325	202,325	202,325	208,579	0.0	1	25	5M
1400/03/18	202,332	202,332	202,332	208,582	0.0	2	50	10M
1400/03/10	202,335	202,335	202,335	208,589	0.0	1	25	5M
1400/03/09	202,344	202,344	202,344	208,592	0.0	2	76	15M
1400/03/02	198,178	198,178	198,178	208,602	0.0	1	27	5M
1400/02/29	202,360	202,360	202,360	208,608	0.0	2	74	15M
1400/02/28	202,370	202,370	202,370	208,618	0.0	2	79	16M
1400/02/22	200,285	200,285	200,285	208,628	0.0	1	24	5M
1400/02/20	204,459	204,459	204,459	208,630	0.0	1	30	6M
1400/02/18	200,305	200,305	200,305	208,631	(0.01)	2	225	45M
1400/02/08	204,479	204,479	204,479	208,651	0.0	1	26	5M
1400/01/28	200,313	200,313	200,313	208,652	0.0	2	75	15M
1400/01/22	200,315	200,315	200,315	208,659	0.0	1	25	5M
1400/01/18	204,495	204,495	204,495	208,661	0.0	1	155	32M
1400/01/17	204,497	204,497	204,497	208,668	0.0	2	50	10M
1400/01/16	200,327	200,327	200,327	208,670	0.0	1	33	7M
1400/01/15	204,504	204,504	204,504	208,673	0.0	1	100	20M
1400/01/10	200,388	200,388	200,388	208,677	(0.03)	10	687	138M
1400/01/08	204,567	204,567	204,567	208,737	0.0	2	100	20M
1400/01/07	204,592	204,592	204,592	208,741	(0.01)	6	590	121M
1399/12/27	204,595	204,595	204,595	208,767	0.0	2	66	14M
1399/12/26	200,448	200,448	200,448	208,770	(0.01)	7	333	67M
1399/12/25	204,625	204,625	204,625	208,799	0.0	1	40	8M
1399/12/24	204,632	204,632	204,632	208,801	0.0	2	150	31M
1399/12/23	204,652	204,652	204,652	208,808	(0.01)	8	454	93M
1399/12/20	200,795	200,795	200,795	208,828	(0.16)	11	4K	763M
1399/12/19	205,023	205,023	205,023	209,161	(0.02)	8	1K	214M
1399/12/18	205,065	205,065	205,065	209,207	(0.02)	4	982	201M
1399/12/16	200,939	200,939	200,939	209,250	(0.03)	7	694	139M
1399/12/13	205,144	205,144	205,144	209,311	(0.01)	4	425	87M
1399/12/12	205,149	205,149	205,149	209,330	0.0	4	115	24M
1399/12/11	205,160	205,160	205,160	209,335	(0.01)	4	251	51M
1399/12/10	201,337	201,337	201,337	209,346	(0.18)	15	4K	869M
1399/12/09	205,538	205,538	205,538	209,726	0.0	3	131	27M
1399/12/06	205,571	205,571	205,571	209,732	(0.02)	13	760	156M
1399/12/05	205,598	205,598	205,598	209,766	(0.01)	4	622	128M
1399/12/04	201,740	201,740	201,740	209,793	(0.17)	20	4K	804M
1399/12/03	205,958	205,958	205,958	210,145	(0.01)	6	371	76M
1399/12/02	206,041	206,041	206,041	210,161	(0.04)	14	2K	393M
1399/11/29	206,162	206,162	206,162	210,245	(0.06)	24	3K	572M
1399/11/28	203,866	203,866	203,866	210,369	(0.94)	61	22K	4B
1399/11/27	208,209	208,209	208,209	212,360	(0.05)	20	2K	453M
1399/11/26	208,780	208,780	208,780	212,458	(0.27)	37	13K	3B
1399/11/25	219,157	208,519	219,157	213,040	0.13	577	239K	51B
1399/11/21	217,628	217,628	217,628	212,774	0.70	42	23K	5B
1399/11/20	218,113	218,113	218,113	211,290	1.72	68	34K	7B
1399/11/19	211,612	211,612	211,612	207,727	1.11	64	37K	8B
1399/11/18	206,590	206,590	206,590	205,449	2.43	78	81K	17B
1399/11/15	204,933	204,933	204,933	200,573	0.81	53	29K	6B
1399/11/14	206,491	206,491	206,491	198,965	1.17	92	25K	5B
1399/11/13	201,204	201,204	201,204	196,659	0.67	108	24K	5B
1399/11/12	197,631	197,631	197,631	195,344	1.81	157	64K	13B
1399/11/11	194,442	194,442	194,442	191,875	1.64	145	58K	11B
1399/11/08	193,775	190,000	193,775	188,779	2.29	172	50K	10B
1399/11/07	189,628	189,628	189,628	184,548	0.24	62	9K	2B
1399/11/06	187,230	184,557	187,230	184,105	1.28	99	47K	9B
1399/11/05	181,921	178,623	181,921	181,777	2.92	390	150K	27B
1399/11/04	174,751	174,751	193,145	176,623	(3.98)	402	194K	34B
1399/11/01	178,728	178,728	178,728	183,948	(0.17)	30	6K	1B
1399/10/30	179,768	179,768	179,768	184,255	(0.58)	78	21K	4B
1399/10/29	188,467	177,489	188,467	185,327	1.28	363	182K	34B
1399/10/27	186,313	186,313	186,313	182,978	1.16	67	43K	8B
1399/10/24	183,562	183,562	183,562	180,887	3.47	49	84K	15B
1399/10/23	179,153	179,153	179,153	174,821	0.51	34	21K	4B
1399/10/22	178,561	178,561	178,561	173,935	0.33	30	13K	2B
1399/10/21	177,605	177,605	177,605	173,361	0.54	77	22K	4B
1399/10/20	172,954	156,484	172,954	172,433	4.68	321	182K	31B
1399/10/17	166,299	166,299	166,299	164,719	2.02	151	88K	15B
1399/10/16	163,376	163,376	163,376	161,456	1.79	95	78K	13B
1399/10/15	162,992	162,992	162,992	158,618	0.24	32	10K	2B
1399/10/14	162,459	162,459	162,459	158,245	2.28	67	60K	10B
1399/10/13	157,169	157,169	157,169	154,723	1.40	91	61K	10B
1399/10/10	156,667	156,667	156,667	152,592	0.32	72	16K	2B
1399/10/09	152,294	150,000	152,294	152,104	2.87	305	179K	27B
1399/10/08	145,070	142,301	148,794	147,859	4.34	333	142K	21B
1399/10/07	139,500	135,136	143,494	141,709	1.72	224	102K	15B
1399/10/06	139,488	138,385	139,500	139,315	2.86	144	142K	20B
1399/10/03	130,330	130,330	138,385	135,437	0.81	386	254K	34B
1399/10/02	135,200	131,305	137,000	134,355	(0.75)	149	74K	10B
1399/10/01	132,633	132,630	138,699	135,365	(0.98)	163	61K	8B
1399/09/30	139,761	133,780	142,049	136,703	(0.88)	204	100K	14B
1399/09/29	139,000	136,003	139,147	137,917	2.09	152	121K	17B
1399/09/26	135,000	129,334	137,332	135,095	1.32	215	101K	14B
1399/09/25	136,971	129,010	136,971	133,333	0.26	211	81K	11B
1399/09/24	131,621	130,917	138,350	132,982	(1.47)	255	155K	21B
1399/09/23	132,201	132,062	135,999	134,965	(0.87)	164	63K	8B
1399/09/22	139,761	131,621	139,761	136,146	0.34	273	97K	13B
1399/09/19	138,319	138,100	138,319	135,691	1.04	122	52K	7B
1399/09/18	134,000	129,610	136,203	134,291	1.55	250	318K	43B
1399/09/17	130,000	125,530	133,290	132,236	2.19	261	212K	28B
1399/09/16	129,000	128,971	134,000	129,408	(2.67)	262	139K	18B
1399/09/15	140,800	127,395	140,801	132,959	(0.85)	405	161K	21B
1399/09/12	134,257	131,500	134,257	134,099	2.88	364	173K	23B
1399/09/11	130,719	126,950	130,719	130,347	2.71	244	150K	20B
1399/09/10	126,900	123,115	127,730	126,912	2.34	255	250K	32B
1399/09/09	122,300	122,280	128,030	124,010	(1.51)	289	221K	27B
1399/09/08	130,113	122,535	130,113	125,905	(0.33)	272	164K	21B
1399/09/05	125,000	123,305	130,931	126,324	(0.62)	181	108K	14B
1399/09/04	124,981	124,981	130,970	127,118	(1.34)	177	132K	17B
1399/09/03	128,020	126,000	133,010	128,846	(0.74)	104	83K	11B
1399/09/02	126,199	126,189	132,200	129,803	(0.22)	127	65K	8B
1399/09/01	136,587	129,302	136,587	130,091	(2.41)	199	169K	22B
1399/08/28	131,569	131,278	137,300	133,301	(1.51)	293	119K	16B
1399/08/27	134,561	131,569	139,603	135,338	(0.22)	338	123K	17B
1399/08/26	134,561	134,561	141,990	135,638	(2.22)	397	230K	31B
1399/08/25	137,170	137,163	145,640	138,722	(1.9)	603	473K	66B
1399/08/24	142,897	137,310	142,897	141,405	1.92	219	114K	16B
1399/08/21	140,278	140,278	140,278	138,735	3.84	46	120K	17B
1399/08/20	137,080	137,080	137,080	133,599	0.38	53	20K	3B
1399/08/19	135,615	127,717	135,615	133,088	1.08	214	176K	23B
1399/08/18	132,362	132,362	132,362	131,666	2.46	70	128K	17B
1399/08/17	134,535	134,535	134,535	128,507	0.30	26	9K	1B
1399/08/14	131,645	131,645	131,645	128,129	0.25	26	13K	2B
1399/08/12	131,046	131,046	131,046	127,811	0.46	21	24K	3B
1399/08/11	130,843	130,843	130,843	127,230	0.16	15	8K	1B
1399/08/10	132,618	132,618	132,618	127,033	0.58	24	18K	2B
1399/08/07	126,303	126,303	126,303	126,303	3.00	118	686K	87B
1399/08/06	125,937	125,937	125,937	122,625	0.29	20	16K	2B
1399/08/05	124,936	124,936	124,936	122,269	0.80	77	45K	6B
1399/08/03	124,648	124,620	124,648	121,298	2.18	97	73K	9B
1399/07/30	120,398	120,398	120,398	118,713	1.56	67	91K	11B
1399/07/29	119,886	119,886	119,886	116,892	0.43	29	25K	3B
1399/07/28	119,401	119,401	119,401	116,395	0.41	23	24K	3B
1399/07/27	120,206	116,001	120,206	115,924	1.26	131	46K	5B
1399/07/23	116,049	112,670	116,049	114,482	1.61	136	93K	11B
1399/07/22	115,083	115,083	115,083	112,669	0.84	68	47K	5B
1399/07/21	114,940	108,252	114,948	111,732	0.12	221	156K	17B
1399/07/20	111,400	111,316	117,589	111,600	(2.75)	348	277K	31B
1399/07/19	121,600	114,522	121,600	114,758	(2.8)	302	220K	25B
1399/07/16	120,594	116,977	124,211	118,063	1.67	281	237K	28B
1399/07/08	119,082	112,146	119,082	116,149	0.46	378	206K	24B
1399/07/07	118,274	118,274	118,274	115,614	0.68	55	41K	5B
1399/07/06	118,053	118,053	118,053	114,830	2.13	126	77K	9B
1399/07/05	114,720	114,720	114,720	112,432	0.95	30	57K	6B
1399/07/02	114,316	114,316	114,316	111,379	0.35	23	23K	3B
1399/07/01	113,817	113,817	113,817	110,987	0.44	27	28K	3B
1399/06/31	113,842	113,842	113,842	110,502	1.92	107	73K	8B
1399/06/30	110,195	106,986	110,195	108,421	1.34	141	86K	9B
1399/06/29	107,742	102,180	107,742	106,986	2.28	367	305K	33B
1399/06/26	106,888	106,888	106,888	104,604	0.80	56	56K	6B
1399/06/25	105,086	105,086	105,086	103,775	3.69	48	155K	16B
1399/06/24	102,678	102,678	102,678	100,082	0.40	44	28K	3B
1399/06/23	100,175	96,672	100,175	99,688	2.50	294	327K	33B
1399/06/22	98,335	94,021	98,335	97,258	1.87	152	131K	13B
1399/06/19	96,455	92,120	96,457	95,471	3.93	207	209K	20B
1399/06/18	92,684	87,286	92,684	91,864	2.09	194	323K	30B
1399/06/17	90,181	85,003	90,181	89,985	2.78	224	353K	32B
1399/06/16	88,926	88,926	88,926	87,555	1.41	53	115K	10B
1399/06/15	86,336	86,336	86,336	86,336	5.00	70	247K	21B
1399/06/12	84,284	84,284	84,284	82,225	0.48	49	40K	3B
1399/06/11	83,439	83,439	83,439	81,830	1.01	128	84K	7B
1399/06/10	82,602	82,602	82,602	81,009	1.01	94	84K	7B
1399/06/05	82,522	82,522	82,522	80,197	2.04	127	111K	9B
1399/06/04	79,890	79,890	79,890	78,593	1.33	68	120K	10B
1399/06/03	78,845	78,845	78,845	77,564	1.33	63	120K	9B
1399/06/02	77,418	77,418	77,418	76,549	1.84	140	167K	13B
1399/06/01	77,220	77,220	77,220	75,164	2.20	107	120K	9B
1399/05/29	74,686	74,686	74,686	73,543	1.42	104	129K	10B
1399/05/28	74,006	74,006	74,006	72,511	0.92	80	84K	6B
1399/05/27	71,000	71,000	72,779	71,851	1.69	158	193K	14B
1399/05/26	71,060	70,464	72,645	70,660	(2.73)	170	629K	44B
1399/05/25	73,000	71,164	75,564	72,643	(0.98)	155	391K	28B
1399/05/22	73,010	71,000	74,550	73,364	1.36	206	542K	40B
1399/05/21	70,517	70,517	74,877	72,379	(0.44)	159	157K	11B
1399/05/20	74,692	70,632	75,000	72,697	(0.16)	125	101K	7B
1399/05/19	74,692	70,342	74,692	72,816	0.41	291	902K	66B
1399/05/15	72,845	68,700	72,845	72,517	2.54	188	407K	30B
1399/05/14	69,900	67,666	71,798	70,724	1.46	294	758K	54B
1399/05/13	71,247	68,200	71,247	69,707	0.77	142	129K	9B
1399/05/12	70,624	67,750	70,624	69,172	0.88	182	122K	9B
1399/05/11	69,184	68,110	69,184	68,567	2.08	79	207K	14B
1399/05/08	66,360	61,150	67,585	67,169	4.35	227	466K	31B
1399/05/07	65,250	61,941	65,771	64,367	0.80	187	168K	11B
1399/05/06	64,707	64,707	64,707	63,856	1.64	95	176K	11B
1399/05/05	61,000	61,000	63,554	62,823	1.82	181	218K	14B
1399/05/04	60,310	60,303	62,990	61,703	(0.75)	265	238K	15B
1399/05/01	63,600	63,450	64,015	62,168	0.03	10	4K	226M
1399/04/29	62,000	60,771	64,525	62,151	(0.8)	327	487K	30B
1399/04/28	66,008	62,164	66,008	62,650	(2.24)	242	309K	19B
1399/04/25	65,439	63,000	65,439	64,086	2.83	196	202K	13B
1399/04/24	63,575	62,500	63,575	62,323	0.97	144	108K	7B
1399/04/23	62,807	59,210	62,807	61,724	1.22	192	266K	16B
1399/04/22	59,350	58,982	62,630	60,978	0.28	649	2M	97B
1399/04/21	59,758	59,758	59,758	60,806	(1.3)	111	140K	8B
1399/04/18	63,221	61,325	63,221	61,606	(2.55)	209	485K	30B
1399/04/17	64,000	61,391	65,187	63,221	(0.11)	440	453K	29B
1399/04/16	63,896	63,000	63,896	63,289	2.02	183	235K	15B
1399/04/15	62,777	59,800	62,777	62,035	1.78	216	250K	16B
1399/04/14	61,719	58,125	61,719	60,949	1.71	495	503K	31B
1399/04/11	60,035	55,500	60,035	59,922	4.80	257	459K	27B
1399/04/10	57,573	57,573	57,573	57,177	2.29	224	294K	17B
1399/04/09	54,863	53,300	56,525	55,897	1.85	242	381K	21B
1399/04/08	54,909	52,000	54,909	54,879	2.94	303	544K	30B
1399/04/07	54,480	54,480	54,480	53,310	2.74	123	212K	12B
1399/04/04	52,369	51,667	52,369	51,886	2.05	146	282K	15B
1399/04/03	51,563	51,563	51,563	50,844	1.56	137	214K	11B
1399/04/02	50,896	50,896	50,896	50,062	1.31	93	179K	9B
1399/04/01	50,981	50,981	50,981	49,414	1.77	144	145K	7B
1399/03/31	50,197	47,273	50,197	48,554	(0.37)	572	477K	23B
1399/03/27	49,582	49,301	49,582	48,735	1.24	193	178K	9B
1399/03/26	49,200	49,200	49,200	48,138	0.78	146	112K	5B
1399/03/25	48,949	48,949	48,949	47,767	0.51	96	73K	4B
1399/03/24	47,800	47,800	47,800	47,524	2.40	187	345K	17B
1399/03/21	47,589	47,589	47,589	46,408	2.39	180	214K	10B
1399/03/20	46,273	46,273	46,273	45,323	0.88	68	132K	6B
1399/03/19	46,010	46,010	46,010	44,926	0.57	117	85K	4B
1399/03/18	45,125	43,102	45,715	44,670	0.64	316	231K	10B
1399/03/17	43,487	43,484	44,080	44,384	(0.99)	261	152K	7B
1399/03/13	43,453	43,453	45,000	44,828	(1.99)	278	177K	8B
1399/03/12	45,000	44,480	45,000	45,740	(0.25)	54	36K	2B
1399/03/11	44,618	44,618	44,869	45,855	(0.31)	84	45K	2B
1399/03/10	44,869	44,869	45,990	45,997	(0.56)	112	85K	4B
1399/03/07	44,458	44,458	45,998	46,256	(1.16)	143	100K	4B
1399/03/06	45,445	45,445	45,445	46,797	(0.11)	20	16K	733M
1399/03/03	45,586	45,586	46,500	46,850	(0.31)	91	46K	2B
1399/02/31	45,752	45,752	45,755	46,995	(0.36)	85	51K	2B
1399/02/30	48,200	45,881	48,200	47,167	(0.28)	218	106K	5B
1399/02/29	47,800	46,126	48,700	47,300	(0.53)	233	142K	7B
1399/02/28	45,557	45,557	48,800	47,552	(0.84)	145	83K	4B
1399/02/27	48,113	46,670	49,250	47,954	(0.33)	128	64K	3B
1399/02/24	47,002	47,002	49,900	48,113	(0.71)	225	171K	8B
1399/02/23	47,480	47,480	48,700	48,455	(1.01)	175	143K	7B
1399/02/22	49,459	47,976	49,459	48,948	(1.03)	299	155K	7B
1399/02/21	50,550	48,607	50,551	49,459	(1.3)	483	259K	13B
1399/02/20	50,704	49,777	50,704	50,110	1.79	427	259K	13B
1399/02/17	50,500	47,752	50,500	49,228	0.0	417	230K	11B
1399/02/16	49,000	47,463	50,397	49,228	0.61	681	499K	25B
1399/02/15	48,344	48,344	48,900	48,930	(1.82)	403	260K	13B
1399/02/14	50,423	48,965	50,423	49,839	1.81	562	332K	17B
1399/02/13	48,965	48,711	48,965	48,955	2.98	407	447K	22B
1399/02/10	48,017	47,450	48,017	47,539	1.97	534	304K	15B
1399/02/09	47,454	45,602	47,454	46,619	0.97	537	212K	10B
1399/02/08	44,014	44,014	46,671	46,171	1.90	592	419K	19B
1399/02/07	46,200	44,003	46,200	45,312	0.81	498	386K	18B
1399/02/06	44,997	43,001	45,283	44,948	2.24	574	477K	21B
1399/02/03	45,680	43,066	45,720	43,965	(0.97)	502	326K	14B
1399/02/02	45,146	43,901	45,151	44,396	1.28	513	241K	11B
1399/02/01	43,800	42,416	44,647	43,836	1.13	482	276K	12B
1399/01/31	44,390	42,620	44,390	43,347	(1.35)	552	458K	20B
1399/01/30	43,134	43,134	45,000	43,938	0.48	490	257K	11B
1399/01/27	43,134	43,134	44,500	43,727	(1.67)	470	305K	13B
1399/01/26	45,300	43,324	45,300	44,468	(0.44)	448	193K	9B
1399/01/25	44,898	43,742	44,928	44,663	2.39	674	389K	17B
1399/01/24	43,625	42,004	43,625	43,620	2.99	549	575K	25B
1399/01/23	41,359	41,259	44,480	42,355	(2.48)	754	670K	28B
1399/01/20	42,743	42,742	42,743	43,430	(1.44)	207	207K	9B
1399/01/19	43,701	43,593	46,000	44,063	(1.95)	578	640K	28B
1399/01/18	46,604	44,079	46,604	44,941	(1.1)	216	165K	7B
1399/01/17	46,336	45,002	46,341	45,442	1.00	409	183K	8B
1399/01/16	44,869	44,865	46,500	44,992	(2.72)	913	898K	40B
1399/01/11	46,800	45,614	46,800	46,252	(1.64)	360	227K	10B
1399/01/10	46,810	46,189	49,408	47,024	(3.28)	1,883	2M	89B
1399/01/09	48,579	48,579	49,300	48,619	(2.92)	572	599K	29B
1399/01/06	48,599	48,599	48,599	50,081	(0.04)	13	6K	269M
1399/01/05	48,600	48,600	48,600	50,102	0.0	4	345	17M
1398/12/28	47,623	47,623	47,623	50,103	(0.05)	27	4K	200M
1398/12/27	48,630	48,630	48,630	50,129	(0.01)	6	1K	65M
1398/12/26	48,636	48,636	48,636	50,134	(0.01)	10	2K	78M
1398/12/25	48,638	48,638	48,638	50,140	0.0	4	542	26M
1398/12/24	47,656	47,656	47,656	50,142	(0.04)	11	4K	168M
1398/12/21	48,674	48,674	48,674	50,164	(0.03)	17	4K	193M
1398/12/20	48,679	48,679	48,679	50,179	(0.01)	7	1K	63M
1398/12/19	48,693	48,693	48,693	50,184	(0.03)	7	4K	174M
1398/12/17	47,771	47,771	47,771	50,198	(0.17)	47	14K	658M
1398/12/14	48,835	48,835	48,835	50,285	(0.12)	41	15K	732M
1398/12/13	49,056	49,056	49,056	50,345	(0.45)	78	57K	3B
1398/12/12	52,500	49,790	52,868	50,573	(1.47)	583	336K	17B
1398/12/11	49,994	49,994	53,000	51,329	(0.41)	1,030	427K	22B
1398/12/10	51,087	51,086	54,240	51,540	(2.14)	1,211	469K	24B
1398/12/07	52,710	52,009	52,710	52,665	2.91	524	266K	14B
1398/12/06	51,175	51,175	51,175	51,175	5.00	134	198K	10B
1398/12/05	48,739	48,739	48,739	48,739	3.00	45	31K	2B
1398/12/04	47,320	47,200	47,320	47,320	3.00	276	179K	8B
1398/12/03	45,946	44,905	45,946	45,942	2.99	262	163K	7B
1398/11/30	44,609	44,500	44,609	44,608	3.00	1,060	649K	29B
1398/11/29	43,551	42,055	43,551	43,310	4.42	807	316K	14B
1398/11/28	41,847	39,412	41,847	41,478	2.09	1,110	527K	22B
1398/11/27	40,629	40,629	40,629	40,629	3.00	110	108K	4B
1398/11/26	39,446	39,446	39,446	39,446	3.00	37	10K	408M
1398/11/23	38,478	35,001	38,506	38,298	4.43	410	583K	22B
1398/11/21	36,747	35,716	36,747	36,673	2.79	294	223K	8B
1398/11/20	35,716	34,001	35,716	35,677	2.89	255	161K	6B
1398/11/19	34,698	34,260	34,698	34,676	2.93	400	185K	6B
1398/11/16	34,107	32,578	34,109	33,688	3.70	439	327K	11B
1398/11/15	32,500	31,611	32,533	32,485	2.85	193	179K	6B
1398/11/14	31,590	31,003	31,590	31,586	2.99	62	79K	3B
1398/11/13	30,677	30,316	30,697	30,670	2.91	138	458K	14B
1398/11/12	29,001	28,800	29,851	29,803	2.83	273	323K	10B
1398/11/08	28,584	28,584	29,850	28,982	(1.52)	263	150K	4B
1398/11/07	29,282	29,281	30,600	29,430	(2.5)	229	238K	7B
1398/11/06	30,329	29,431	30,799	30,186	0.92	362	182K	5B
1398/11/05	30,680	29,765	30,680	29,911	(2.52)	580	469K	14B
1398/11/02	31,544	29,556	31,544	30,685	2.14	492	311K	10B
1398/11/01	30,042	30,042	30,042	30,042	3.00	76	135K	4B
1398/10/30	29,100	29,001	29,170	29,167	2.99	249	242K	7B
1398/10/29	28,438	27,800	28,439	28,321	2.57	259	218K	6B
1398/10/28	25,346	25,346	28,014	27,611	3.49	450	530K	15B
1398/10/25	26,680	26,680	26,680	26,680	(3.0)	105	89K	2B
1398/10/24	27,493	27,493	28,299	27,505	(2.96)	179	140K	4B
1398/10/23	29,281	28,259	29,281	28,343	(2.71)	240	225K	6B
1398/10/22	29,304	28,001	29,304	29,132	2.39	249	212K	6B
1398/10/21	28,456	28,000	28,456	28,451	1.98	72	110K	3B
1398/10/18	27,899	27,899	27,899	27,899	(2.0)	7	10K	267M
1398/10/17	28,468	28,468	28,468	28,468	(5.0)	20	22K	614M
1398/10/15	29,966	29,966	29,966	29,966	(3.0)	9	4K	107M
1398/10/11	30,892	30,892	30,892	30,892	(3.0)	116	203K	6B
1398/10/10	33,079	31,153	33,079	31,847	(0.84)	425	461K	15B
1398/10/09	32,116	32,110	32,116	32,116	3.00	190	164K	5B
1398/10/08	31,253	30,101	31,253	31,181	2.76	333	359K	11B
1398/10/07	30,343	30,343	30,343	30,343	5.00	103	167K	5B
1398/10/04	28,983	27,310	28,983	28,899	2.70	204	181K	5B
1398/10/03	28,129	28,120	28,140	28,139	2.99	136	160K	5B
1398/10/02	27,581	25,975	27,581	27,321	2.03	277	284K	8B
1398/10/01	26,138	26,138	27,358	26,778	2.77	138	153K	4B
1398/09/30	26,056	26,056	26,056	26,056	3.00	49	35K	911M
1398/09/27	25,298	25,298	25,298	25,298	3.00	42	31K	779M
1398/09/26	23,363	23,363	24,807	24,562	1.98	227	405K	10B
1398/09/25	24,600	23,901	24,600	24,085	(2.24)	136	116K	3B
1398/09/24	25,350	24,004	25,477	24,636	(0.44)	164	168K	4B
1398/09/23	24,178	24,169	25,620	24,746	(0.68)	223	281K	7B
1398/09/20	25,087	24,335	25,499	24,916	(0.68)	154	107K	3B
1398/09/19	26,139	24,620	26,139	25,087	(1.16)	341	293K	7B
1398/09/18	25,391	24,652	25,391	25,381	2.96	130	112K	3B
1398/09/17	24,652	24,652	24,652	24,652	5.00	45	29K	715M
1398/09/16	23,479	23,479	23,479	23,479	3.00	28	13K	301M
1398/09/13	22,796	22,796	22,796	22,796	3.00	16	12K	279M
1398/09/12	22,489	21,251	22,565	22,133	1.03	262	396K	9B
1398/09/11	21,974	20,904	21,974	21,908	2.69	214	237K	5B
1398/09/10	21,362	20,118	21,362	21,334	2.86	79	123K	3B
1398/09/09	20,873	20,010	20,873	20,740	2.34	65	127K	3B
1398/09/06	20,283	20,000	20,283	20,266	2.91	114	94K	2B
1398/09/05	19,700	18,801	19,717	19,693	2.87	86	118K	2B
1398/09/04	19,200	18,730	19,205	19,143	2.67	140	150K	3B
1398/09/03	18,696	18,605	18,969	18,646	(2.78)	141	126K	2B
1398/09/02	18,620	18,620	19,410	19,180	0.15	78	37K	710M
1398/08/29	20,210	19,092	20,210	19,151	(2.7)	142	147K	3B
1398/08/28	19,470	19,457	20,615	19,682	(1.87)	139	74K	1B
1398/08/27	19,967	19,967	20,990	20,058	(2.56)	96	118K	2B
1398/08/26	20,700	20,578	20,700	20,584	(2.97)	27	15K	305M
1398/08/25	21,972	20,695	21,972	21,214	(0.56)	106	46K	974M
1398/08/22	21,336	20,466	21,336	21,333	2.98	113	94K	2B
1398/08/21	20,399	20,399	20,720	20,715	2.97	104	260K	5B
1398/08/20	19,262	19,262	20,452	20,117	1.31	150	162K	3B
1398/08/19	19,131	19,131	20,313	19,857	0.68	150	149K	3B
1398/08/18	20,450	19,583	20,450	19,722	(2.31)	105	74K	1B
1398/08/14	21,100	19,981	21,100	20,188	(1.99)	94	53K	1B
1398/08/13	21,000	20,400	21,199	20,598	(2.05)	77	36K	740M
1398/08/12	21,499	20,630	21,490	21,030	(0.35)	97	38K	799M
1398/08/11	21,602	19,548	21,602	21,104	2.57	120	82K	2B
1398/08/08	20,576	20,576	20,576	20,576	3.00	72	72K	1B
1398/08/06	19,977	19,976	19,977	19,977	3.00	73	78K	2B
1398/08/04	18,475	18,475	19,549	19,396	2.19	88	54K	1B
1398/08/01	18,941	18,941	19,990	18,980	(2.8)	87	88K	2B
1398/07/30	20,300	19,342	20,300	19,526	(2.08)	149	116K	2B
1398/07/29	19,995	18,831	19,995	19,940	2.71	193	290K	6B
1398/07/28	19,413	19,400	19,413	19,413	5.00	73	109K	2B
1398/07/24	18,489	18,489	18,489	18,489	3.00	21	7K	123M
1398/07/23	17,951	17,949	17,951	17,951	3.00	81	129K	2B
1398/07/22	17,427	17,420	17,430	17,429	2.99	31	20K	341M
1398/07/21	16,929	16,611	16,930	16,923	2.96	90	96K	2B
1398/07/20	16,443	15,701	16,443	16,437	2.96	134	144K	2B
1398/07/17	15,965	15,962	16,790	15,965	(2.98)	75	84K	1B
1398/07/16	17,000	16,431	17,000	16,455	(2.86)	115	55K	904M
1398/07/15	16,849	16,849	17,799	16,939	(2.48)	242	218K	4B
1398/07/14	17,370	17,370	17,370	17,370	(3.0)	26	30K	519M
1398/07/13	17,907	17,907	17,908	17,907	(3.0)	102	89K	2B
1398/07/10	18,460	18,460	18,460	18,460	(3.0)	28	45K	835M
1398/07/09	19,200	18,992	19,954	19,030	(2.8)	81	44K	833M
1398/07/08	20,590	19,392	20,590	19,579	(2.06)	219	141K	3B
1398/07/07	19,897	19,897	21,040	19,991	(2.54)	198	131K	3B
1398/07/06	20,512	20,512	20,512	20,512	(3.0)	23	16K	332M
1398/07/03	21,146	21,146	21,146	21,146	(3.0)	21	10K	217M
1398/07/02	22,617	21,302	22,617	21,800	2.67	79	58K	1B
1398/07/01	20,691	20,691	21,960	21,233	2.64	111	64K	1B
1398/06/31	20,687	20,687	20,687	20,687	0.0	23	23K	468M
1398/06/30	20,687	20,687	20,687	20,687	0.0	10	5K	94M
1398/06/27	20,687	20,687	20,687	20,687	(0.02)	16	4K	87M
1398/06/26	20,687	20,687	21,965	20,691	(2.98)	101	91K	2B
1398/06/25	21,326	21,326	21,326	21,326	(6.0)	38	49K	1B
1398/06/13	22,679	22,679	23,370	22,687	(2.96)	222	386K	9B
1398/06/12	23,380	23,380	23,380	23,380	(3.0)	41	42K	989M
1398/06/11	24,103	24,103	24,103	24,103	(3.0)	9	3K	77M
1398/06/10	24,848	24,848	24,848	24,848	(3.0)	11	3K	74M
1398/06/09	25,616	25,616	25,616	25,616	(10.0)	18	13K	334M
1398/06/06	28,462	28,462	28,462	28,462	(10.0)	58	42K	1B
1398/06/05	33,655	29,000	33,655	31,624	3.36	561	579K	18B
1398/06/04	30,596	30,596	30,596	30,596	10.00	34	35K	1B
1398/06/03	28,705	26,096	28,705	27,815	6.59	445	468K	13B
1398/06/02	24,022	24,022	26,290	26,096	9.19	273	404K	11B
1398/05/30	23,900	23,900	23,900	23,900	2.89	20	24K	571M
1398/05/19	23,700	21,895	24,790	23,229	(4.51)	356	278K	6B
1398/05/16	25,000	23,800	25,421	24,327	(1.65)	197	98K	2B
1398/05/15	25,360	24,203	25,560	24,735	(0.43)	200	136K	3B
1398/05/14	24,100	23,000	25,800	24,843	1.34	474	306K	8B
1398/05/13	24,979	23,900	25,870	24,514	(5.03)	427	340K	8B
1398/05/12	25,995	24,500	26,940	25,813	2.31	475	393K	10B
1398/05/09	23,200	23,200	25,425	25,231	9.16	437	546K	14B
1398/05/08	23,000	22,300	24,000	23,114	1.77	226	171K	4B
1398/05/07	23,349	22,250	23,349	22,713	(2.12)	158	91K	2B
1398/05/06	23,000	22,300	23,476	23,204	3.27	240	187K	4B
1398/05/05	23,700	22,000	23,700	22,470	(4.55)	290	217K	5B
1398/05/02	24,499	22,690	24,499	23,541	3.75	293	355K	8B
1398/05/01	22,690	22,690	22,690	22,690	10.00	18	13K	286M
1398/04/25	22,005	20,241	22,999	20,628	(8.28)	157	110K	2B
1398/04/24	23,410	22,010	23,410	22,489	(3.93)	175	155K	3B
1398/04/23	22,598	22,400	23,739	23,410	3.43	260	183K	4B
1398/04/22	23,110	21,950	23,110	22,633	(7.13)	529	456K	10B
1398/04/19	24,999	23,520	24,999	24,371	(4.7)	447	430K	10B
1398/04/18	27,000	24,535	27,000	25,574	(5.61)	549	636K	16B
1398/04/17	27,599	25,000	27,998	27,093	1.97	673	570K	15B
1398/04/16	25,000	24,900	27,096	26,569	7.86	1,077	1M	33B
1398/04/15	24,975	23,500	25,379	24,633	0.03	233	223K	5B
1398/04/12	25,499	24,100	25,499	24,626	2.96	299	302K	7B
1398/04/11	22,998	22,998	25,000	23,919	3.92	292	408K	10B
1398/04/10	23,287	22,600	23,340	23,016	1.21	178	230K	5B
1398/04/09	23,199	22,100	23,199	22,741	1.26	127	156K	4B
1398/04/05	23,000	22,000	23,498	22,457	(3.8)	215	173K	4B
1398/04/04	23,949	22,840	23,949	23,343	1.97	79	39K	912M
1398/04/03	23,986	22,201	23,986	22,891	(2.15)	80	79K	2B
1398/04/02	21,800	21,800	23,500	23,393	6.94	70	25K	595M
1398/04/01	22,734	21,500	22,999	21,874	(1.15)	95	77K	2B
1398/03/29	24,000	21,590	24,000	22,129	(7.75)	123	123K	3B
1398/03/28	23,999	22,800	24,400	23,988	3.12	143	136K	3B
1398/03/27	24,400	22,315	24,400	23,262	(0.52)	86	80K	2B
1398/03/26	23,900	22,520	23,900	23,383	1.55	105	81K	2B
1398/03/25	22,100	22,100	24,770	23,025	(5.34)	77	119K	3B
1398/03/22	22,500	22,500	25,000	24,323	2.46	132	94K	2B
1398/03/21	23,000	21,560	24,100	23,740	1.12	162	136K	3B
1398/03/20	24,298	23,162	24,298	23,477	6.14	103	68K	2B
1398/03/19	20,336	20,336	22,369	22,118	8.76	82	68K	2B
1398/03/18	21,002	20,121	21,897	20,336	(9.04)	250	285K	6B
1398/03/13	23,498	21,000	23,700	22,356	(3.37)	134	108K	2B
1398/03/12	23,999	22,800	23,999	23,135	2.70	153	122K	3B
1398/03/11	23,710	21,502	23,710	22,526	(3.16)	118	88K	2B
1398/03/08	23,900	21,245	23,900	23,261	(0.51)	105	70K	2B
1398/03/07	24,995	22,902	24,995	23,381	(1.59)	153	91K	2B
1398/03/05	23,798	22,050	24,199	23,759	3.38	146	87K	2B
1398/03/04	24,500	22,754	24,500	22,983	(1.08)	127	83K	2B
1398/03/01	24,990	22,000	24,990	23,233	0.48	221	124K	3B
1398/02/31	21,807	21,807	24,000	23,123	(4.56)	193	141K	3B
1398/02/30	26,251	22,224	26,251	24,229	(1.11)	209	145K	4B
1398/02/29	25,798	23,650	25,798	24,501	4.16	319	248K	6B
1398/02/28	22,200	22,200	23,559	23,522	9.82	418	537K	13B
1398/02/25	21,350	20,520	21,943	21,418	7.36	236	356K	8B
1398/02/24	18,400	18,400	20,299	19,949	0.45	178	188K	4B
1398/02/23	20,995	19,000	20,995	19,860	2.30	115	94K	2B
1398/02/22	19,001	18,260	20,900	19,413	(4.28)	157	94K	2B
1398/02/21	20,000	19,250	20,929	20,281	6.52	196	149K	3B
1398/02/18	19,001	17,115	20,670	19,039	0.12	250	290K	6B
1398/02/17	20,671	18,604	20,671	19,016	(5.44)	157	264K	5B
1398/02/14	19,000	18,000	20,671	20,109	7.01	142	281K	6B
1398/02/11	17,890	17,161	19,200	18,792	6.62	368	438K	8B
1398/02/10	17,101	16,100	17,928	17,626	8.14	545	633K	11B
1398/02/09	14,170	14,170	16,776	16,299	6.87	148	256K	4B
1398/02/08	15,299	14,649	15,799	15,251	4.00	90	157K	2B
1398/02/07	14,500	13,942	15,300	14,664	3.36	148	239K	4B
1398/02/04	14,390	13,975	14,773	14,187	(0.33)	78	69K	979M
1398/02/03	14,204	13,968	15,000	14,234	1.92	121	82K	1B
1398/02/02	13,702	13,700	15,280	13,966	(0.65)	211	442K	6B
1398/01/31	14,500	13,336	14,977	14,058	(0.2)	174	214K	3B
1398/01/28	13,170	13,170	14,336	14,086	8.08	254	552K	8B
1398/01/27	13,180	12,523	13,199	13,033	0.83	99	96K	1B
1398/01/26	12,411	12,411	13,196	12,926	4.24	101	192K	2B
1398/01/25	12,355	12,104	12,800	12,400	0.47	76	103K	1B
1398/01/24	12,788	12,163	12,800	12,342	(2.23)	42	64K	794M
1398/01/21	12,191	12,181	12,850	12,624	1.50	116	206K	3B
1398/01/20	13,150	12,026	13,150	12,437	(1.98)	102	249K	3B
1398/01/19	12,700	12,023	13,200	12,688	(1.67)	50	26K	329M
1398/01/18	13,150	12,606	13,350	12,904	0.78	113	223K	3B
1398/01/17	13,333	12,020	13,333	12,804	(1.89)	236	388K	5B
1398/01/11	13,299	12,850	13,638	13,050	0.91	151	167K	2B
1398/01/10	13,900	12,601	13,900	12,932	(7.64)	173	204K	3B
1398/01/07	14,882	13,400	14,882	14,001	(4.87)	132	128K	2B
1398/01/06	15,001	14,058	16,100	14,717	(2.63)	170	196K	3B
1398/01/05	14,222	14,222	15,547	15,115	5.91	72	68K	1B
1397/12/28	13,000	13,000	14,888	14,272	4.42	113	112K	2B
1397/12/27	13,499	13,300	13,886	13,668	7.63	124	152K	2B
1397/12/26	13,488	12,002	13,488	12,699	(4.72)	127	135K	2B
1397/12/25	13,890	12,773	13,890	13,328	0.60	97	86K	1B
1397/12/22	13,000	12,800	13,500	13,249	2.48	140	128K	2B
1397/12/21	13,001	12,210	13,400	12,928	(3.94)	159	259K	3B
1397/12/20	14,345	12,663	14,150	13,458	(1.46)	160	160K	2B
1397/12/19	13,400	12,820	14,400	13,658	4.02	266	355K	5B
1397/12/18	13,043	12,566	13,657	13,130	(0.36)	197	289K	4B
1397/12/15	14,680	12,994	14,680	13,178	(8.72)	576	743K	10B
1397/12/14	14,800	13,701	14,950	14,437	5.42	363	531K	8B
1397/12/13	13,796	12,499	13,796	13,695	9.19	497	1M	15B
1397/12/12	12,549	11,893	12,549	12,542	9.93	192	490K	6B
1397/12/11	11,409	11,409	11,409	11,409	10.00	27	91K	1B
1397/12/08	9,401	9,401	10,480	10,372	8.86	107	193K	2B
1397/12/07	9,897	9,224	9,989	9,528	(4.68)	81	88K	842M
1397/12/06	10,000	9,734	10,797	9,996	(7.57)	268	429K	4B
1397/12/05	11,300	10,000	11,300	10,815	4.79	338	386K	4B
1397/12/04	10,344	9,504	10,344	10,321	9.75	167	380K	4B
1397/12/01	9,370	9,011	9,533	9,404	8.50	390	436K	4B
1397/11/30	8,200	8,185	8,947	8,667	6.55	280	345K	3B
1397/11/29	8,050	8,050	8,249	8,134	1.74	54	58K	469M
1397/11/28	8,001	7,800	8,395	7,995	(0.76)	85	141K	1B
1397/11/27	8,011	8,000	8,449	8,056	(2.62)	97	174K	1B
1397/11/24	8,499	8,104	8,499	8,273	1.30	31	26K	218M
1397/11/23	8,270	8,000	8,409	8,167	(0.96)	120	266K	2B
1397/11/21	8,500	8,110	8,789	8,246	(2.97)	73	172K	1B
1397/11/17	9,190	8,050	9,190	8,498	(4.5)	127	172K	1B
1397/11/16	8,880	8,720	9,030	8,898	(1.58)	34	52K	459M
1397/11/15	9,035	8,901	9,349	9,041	(1.95)	37	51K	459M
1397/11/14	9,250	8,851	9,350	9,221	1.01	85	81K	749M
1397/11/13	9,590	9,000	9,590	9,129	1.00	19	17K	155M
1397/11/10	9,394	8,700	9,399	9,039	(1.59)	53	67K	605M
1397/11/09	9,350	9,100	9,390	9,185	(1.05)	37	59K	539M
1397/11/08	9,680	9,100	9,680	9,282	(2.26)	71	86K	794M
1397/11/07	9,748	9,310	9,748	9,497	0.73	87	213K	2B
1397/11/06	9,339	9,237	9,650	9,428	2.07	174	302K	3B
1397/11/03	9,800	9,030	9,800	9,237	0.83	227	365K	3B
1397/11/02	8,667	8,600	9,376	9,161	7.47	193	239K	2B
1397/11/01	8,850	8,405	8,870	8,524	(5.04)	91	104K	890M
1397/10/30	8,600	8,600	9,199	8,976	(0.76)	125	240K	2B
1397/10/29	8,642	8,642	9,449	9,045	(5.44)	169	342K	3B
1397/10/26	9,999	9,220	9,999	9,565	2.51	224	309K	3B
1397/10/25	8,955	8,951	9,585	9,331	6.92	392	622K	6B
1397/10/24	8,107	8,107	9,230	8,727	2.47	235	358K	3B
1397/10/23	8,595	8,370	8,595	8,517	1.30	55	60K	508M
1397/10/22	8,321	8,321	8,669	8,408	(0.36)	61	136K	1B
1397/10/19	8,494	8,331	8,648	8,438	0.15	58	136K	1B
1397/10/18	8,270	8,260	8,500	8,425	(0.46)	112	264K	2B
1397/10/17	8,649	8,211	8,649	8,464	1.24	38	62K	529M
1397/10/16	8,700	8,291	8,700	8,360	(0.3)	68	101K	843M
1397/10/15	8,304	8,265	8,530	8,385	(0.82)	58	117K	983M
1397/10/12	8,500	8,353	8,700	8,454	(2.54)	75	166K	1B
1397/10/11	8,640	8,492	8,763	8,674	1.41	62	69K	600M
1397/10/10	8,505	8,345	8,673	8,553	2.50	66	70K	595M
1397/10/09	8,698	8,270	8,699	8,344	(2.59)	78	129K	1B
1397/10/08	8,799	8,400	8,799	8,566	(0.51)	61	137K	1B
1397/10/05	8,337	8,337	8,803	8,610	2.57	77	85K	730M
1397/10/04	8,799	8,301	8,799	8,394	(1.39)	46	38K	323M
1397/10/03	8,450	8,353	8,827	8,512	0.07	37	43K	365M
1397/10/02	8,968	8,371	8,968	8,506	(1.66)	65	108K	921M
1397/10/01	8,897	8,502	8,897	8,650	(0.86)	54	61K	530M
1397/09/28	8,849	8,275	8,999	8,725	0.40	109	151K	1B
1397/09/27	8,264	8,264	8,999	8,690	1.11	111	206K	2B
1397/09/26	9,090	8,302	9,090	8,595	(3.48)	142	218K	2B
1397/09/25	9,076	8,518	9,249	8,905	1.20	178	556K	5B
1397/09/24	9,098	8,350	9,397	8,799	(1.86)	319	677K	6B
1397/09/21	8,475	8,105	9,168	8,966	7.57	439	1M	12B
1397/09/19	8,000	7,999	8,429	8,335	8.77	425	2M	15B
1397/09/18	7,700	7,300	8,069	7,663	4.46	406	2M	12B
1397/09/17	7,550	7,122	7,750	7,336	(7.29)	608	2M	15B
1397/09/14	9,270	7,638	9,270	7,913	(6.75)	409	1M	8B
1397/09/13	7,849	7,849	8,492	8,486	9.92	224	1M	9B
1397/09/12	7,900	7,381	7,900	7,720	5.75	16	5K	41M
1397/09/11	7,300	7,000	7,750	7,300	(1.4)	32	18K	131M
1397/09/10	7,500	7,252	7,500	7,404	(6.88)	13	11K	79M
1397/09/07	8,030	7,475	8,694	7,951	(4.22)	20	15K	120M
1397/09/06	8,252	8,233	8,950	8,301	(9.25)	61	42K	350M
1397/09/03	9,390	9,000	9,390	9,147	2.90	18	9K	82M
1397/08/30	8,500	8,500	9,050	8,889	1.39	12	8K	67M
1397/08/29	9,500	8,674	9,500	8,767	(9.03)	30	22K	193M
1397/08/28	9,638	9,636	9,639	9,637	1.90	5	2K	22M
1397/08/27	9,662	8,800	9,662	9,457	3.41	8	2K	20M
1397/08/26	9,699	9,000	9,699	9,145	(5.05)	3	2K	21M
1397/08/23	9,913	9,300	9,913	9,631	1.19	11	13K	129M
1397/08/22	9,330	9,330	9,687	9,518	2.15	30	26K	248M
1397/08/21	9,345	9,100	9,345	9,318	1.14	6	6K	60M
1397/08/20	8,990	8,990	9,339	9,213	1.99	15	13K	119M
1397/08/19	9,415	9,000	9,415	9,033	(0.14)	14	13K	120M
1397/08/15	9,400	9,000	9,400	9,046	0.03	6	6K	52M
1397/08/14	8,800	8,800	9,869	9,043	(0.28)	30	152K	1B
1397/08/13	9,997	9,000	9,997	9,068	(1.7)	14	9K	81M
1397/08/12	10,685	9,206	10,685	9,225	(9.81)	38	52K	478M
1397/08/09	10,000	9,174	10,400	10,228	2.84	16	3K	32M
1397/08/07	9,800	9,790	11,090	9,946	(8.56)	90	62K	620M
1397/08/06	11,998	10,678	11,998	10,877	(8.32)	40	56K	604M
1397/08/05	12,023	11,010	12,023	11,864	8.54	19	8K	92M
1397/08/02	9,039	9,039	11,047	10,931	8.84	35	31K	339M
1397/08/01	11,015	9,968	11,016	10,043	(9.32)	24	20K	198M
1397/07/30	11,016	11,016	11,500	11,075	(9.52)	45	69K	762M
1397/07/29	12,240	12,240	12,240	12,240	(10.0)	11	6K	76M
1397/07/28	13,600	13,600	13,600	13,600	(10.0)	12	55K	743M
1397/07/25	15,111	15,111	15,111	15,111	(10.0)	3	1K	15M
1397/07/16	17,444	16,770	17,444	16,790	5.44	37	763K	13B
1397/07/15	15,912	15,912	18,600	15,924	(9.93)	48	299K	5B
1397/07/11	17,680	17,680	17,680	17,680	(10.0)	2	1K	19M
1397/07/09	19,705	19,000	19,705	19,644	9.66	70	489K	10B
1397/07/08	17,914	17,900	17,914	17,914	10.00	51	297K	5B
1397/07/07	16,286	16,286	16,286	16,286	10.00	9	5K	82M
1397/07/04	14,806	14,806	14,806	14,806	10.00	7	12K	172M
1397/07/02	13,460	13,460	13,460	13,460	9.99	2	800	11M
1397/06/31	12,237	12,237	12,237	12,237	10.00	13	55K	672M
1397/06/27	11,134	10,001	11,134	11,125	9.91	50	185K	2B
1397/06/26	10,122	10,122	10,122	10,122	10.00	8	10K	105M
1397/06/25	9,202	9,200	9,202	9,202	9.99	44	90K	826M
1397/06/19	6,900	6,900	8,376	8,366	9.86	98	1M	12B
1397/06/18	7,627	7,498	7,638	7,615	9.66	36	207K	2B
1397/06/17	6,900	6,700	7,200	6,944	(3.56)	43	65K	453M
1397/06/14	7,100	7,000	7,336	7,200	1.11	23	704K	5B
1397/06/13	7,700	6,401	7,700	7,121	0.86	28	18K	130M
1397/06/11	7,575	6,921	7,575	7,060	2.51	22	59K	417M
1397/06/10	6,915	6,500	6,915	6,887	9.54	32	40K	279M
1397/06/07	5,795	5,600	6,293	6,287	9.89	84	1M	7B
1397/06/06	5,240	5,240	5,788	5,721	2.16	4	2K	9M
1397/06/05	5,550	5,550	5,807	5,600	1.60	30	56K	315M
1397/06/04	5,447	5,447	5,670	5,512	6.80	47	77K	424M
1397/06/03	5,100	5,100	5,210	5,161	(3.44)	2	450	2M
1397/05/30	5,197	5,197	5,385	5,345	6.94	13	8K	41M
1397/05/29	5,027	4,889	5,057	4,998	(7.99)	20	30K	148M
1397/05/28	5,060	5,060	5,450	5,432	8.73	13	36K	193M
1397/05/27	5,011	4,909	5,011	4,996	(2.14)	8	10K	52M
1397/05/24	5,101	5,100	5,490	5,105	(2.0)	17	23K	118M
1397/05/21	5,000	5,000	5,654	5,209	(5.75)	2	1K	8M
1397/05/14	5,650	4,779	5,695	5,527	4.09	7	12K	65M
1397/05/10	5,310	5,310	5,310	5,310	(1.61)	3	3K	16M
1397/05/09	5,250	5,250	5,549	5,397	(0.5)	8	3K	17M
1397/05/08	5,050	5,050	5,798	5,424	(0.73)	3	787	4M
1397/05/01	5,106	5,100	5,573	5,464	7.84	16	43K	236M
1397/04/31	5,020	5,014	5,200	5,067	0.32	9	7K	34M
1397/04/30	5,050	5,050	5,052	5,051	1.10	5	5K	25M
1397/04/27	5,210	4,900	5,210	4,996	(6.84)	8	5K	23M
1397/04/25	5,598	5,151	5,598	5,363	0.22	2	380	2M
1397/04/24	5,687	5,202	5,687	5,351	(4.1)	9	7K	35M
1397/04/20	5,480	4,920	5,899	5,580	2.27	26	21K	118M
1397/04/19	5,562	5,407	5,773	5,456	(9.17)	43	30K	165M
1397/04/17	6,059	6,000	6,059	6,007	0.23	8	6K	36M
1397/04/16	6,140	5,950	6,140	5,993	7.36	16	12K	74M
1397/04/06	5,591	5,580	5,591	5,582	4.14	3	1K	7M
1397/04/05	5,650	5,223	5,650	5,360	3.76	11	9K	46M
1397/04/04	5,568	5,072	5,798	5,166	(8.32)	18	53K	272M
1397/04/03	5,602	5,602	5,966	5,635	(2.78)	13	11K	63M
1397/04/02	5,782	5,766	6,000	5,796	(1.29)	14	18K	102M
1397/03/30	6,176	5,800	6,439	5,872	(3.42)	11	23K	135M
1397/03/29	5,701	5,701	6,087	6,080	5.78	8	2K	12M
1397/03/28	6,443	5,610	6,443	5,748	(7.78)	25	16K	92M
1397/03/27	6,200	6,199	6,444	6,233	3.99	12	9K	56M
1397/03/23	6,347	5,714	6,347	5,994	(3.32)	10	5K	29M
1397/03/22	6,200	6,200	6,200	6,200	0.24	9	10K	61M
1397/03/21	5,684	5,684	6,200	6,185	6.97	14	129K	796M
1397/03/20	5,971	5,710	6,187	5,782	(8.22)	11	17K	100M
1397/03/19	7,000	6,273	7,009	6,300	(9.61)	33	248K	2B
1397/03/13	7,989	6,730	7,989	6,970	(6.44)	7	16K	112M
1397/03/12	7,772	6,600	7,772	7,450	1.66	21	36K	268M
1397/03/09	7,769	7,000	7,769	7,328	3.71	20	77K	563M
1397/03/06	6,800	5,852	7,142	7,066	8.82	74	424K	3B
1397/03/05	6,510	6,000	6,995	6,493	0.50	50	84K	548M
1397/03/02	6,000	6,000	6,518	6,461	9.03	91	356K	2B
1397/03/01	5,680	5,450	6,008	5,926	8.50	70	157K	927M
1397/02/31	5,756	5,130	5,756	5,462	1.71	58	134K	731M
1397/02/30	5,100	5,100	5,489	5,370	7.62	102	470K	3B
1397/02/29	4,968	4,968	5,128	4,990	(2.16)	12	17K	85M
1397/02/26	5,090	5,000	5,185	5,100	2.47	10	31K	160M
1397/02/25	5,390	4,820	5,390	4,977	(4.58)	50	108K	535M
1397/02/24	5,101	4,902	5,440	5,216	3.04	65	126K	656M
1397/02/23	5,170	5,000	5,297	5,062	(2.35)	29	41K	206M
1397/02/22	5,185	5,002	5,388	5,184	2.17	32	57K	296M
1397/02/19	4,814	4,813	5,185	5,074	(0.88)	11	12K	61M
1397/02/18	5,034	5,034	5,220	5,119	0.81	23	38K	192M
1397/02/17	5,348	5,073	5,348	5,078	0.18	29	86K	437M
1397/02/16	5,100	4,950	5,420	5,069	1.81	85	709K	4B
1397/02/15	4,770	4,770	5,139	4,979	0.16	18	22K	109M
1397/02/11	4,417	4,317	5,275	4,971	3.65	222	939K	5B
1397/02/10	4,500	4,500	4,915	4,796	7.32	38	557K	3B
1397/02/09	4,855	4,301	4,855	4,469	(2.15)	19	34K	154M
1397/02/08	4,500	4,480	4,870	4,567	(8.24)	42	67K	307M
1397/02/05	4,850	4,850	5,000	4,977	(0.94)	12	18K	88M
1397/02/04	5,000	4,950	5,100	5,024	0.84	26	65K	327M
1397/02/03	5,000	4,800	5,000	4,982	1.82	18	59K	294M
1397/02/02	4,911	4,800	5,125	4,893	3.60	28	33K	161M
1397/02/01	4,770	4,320	4,900	4,723	5.28	36	68K	321M
1397/01/29	4,201	4,201	4,787	4,486	(2.52)	19	29K	130M
1397/01/28	4,720	4,412	4,720	4,602	5.74	24	30K	137M
1397/01/27	4,660	4,306	4,750	4,352	(9.03)	15	32K	139M
1397/01/26	4,650	4,650	4,893	4,784	1.53	16	16K	74M
1397/01/22	4,801	4,620	4,801	4,712	(7.32)	14	24K	112M
1397/01/21	4,869	4,869	5,140	5,084	5.17	8	15K	74M
1397/01/20	4,880	4,800	4,979	4,834	(0.62)	34	50K	241M
1397/01/19	4,937	4,800	4,949	4,864	(2.13)	62	191K	927M
1397/01/18	5,000	4,880	5,146	4,970	(0.72)	12	6K	31M
1397/01/15	5,050	5,000	5,188	5,006	(1.11)	15	40K	201M
1397/01/14	5,100	5,050	5,100	5,062	(0.76)	9	6K	32M
1397/01/08	5,100	5,100	5,150	5,101	(1.6)	10	12K	63M
1397/01/07	5,050	5,050	5,200	5,184	(0.63)	10	29K	149M
1397/01/06	5,199	5,199	5,284	5,217	3.51	4	2K	10M
1397/01/05	5,150	5,012	5,229	5,040	(1.08)	8	6K	32M
1396/12/28	5,300	5,012	5,300	5,095	1.57	14	28K	141M
1396/12/27	5,440	4,959	5,440	5,016	(2.13)	69	120K	602M
1396/12/26	5,150	5,020	5,443	5,125	(4.47)	37	28K	144M
1396/12/23	5,400	5,113	5,600	5,365	0.64	46	39K	210M
1396/12/22	5,095	4,902	5,486	5,331	6.88	94	309K	2B
1396/12/21	4,803	4,800	5,120	4,988	(0.78)	75	891K	4B
1396/12/20	5,296	4,900	5,296	5,027	1.31	20	11K	56M
1396/12/19	5,200	4,702	5,379	4,962	(4.74)	34	167K	827M
1396/12/16	5,492	5,110	5,492	5,209	(2.82)	20	15K	80M
1396/12/15	5,297	5,062	5,400	5,360	2.62	32	43K	229M
1396/12/14	5,248	5,062	5,350	5,223	1.03	32	26K	138M
1396/12/13	5,201	5,150	5,220	5,170	(4.06)	49	89K	459M
1396/12/12	5,479	5,300	5,500	5,389	(0.46)	50	85K	458M
1396/12/09	5,500	5,300	5,600	5,414	0.02	54	99K	537M
1396/12/08	5,397	5,300	5,600	5,413	1.81	87	151K	816M
1396/12/07	5,350	5,300	5,450	5,317	0.55	37	89K	471M
1396/12/06	5,320	5,150	5,400	5,288	1.58	68	118K	623M
1396/12/05	5,600	5,010	5,608	5,206	(6.3)	195	455K	2B
1396/12/02	5,935	5,389	6,400	5,556	(7.2)	110	265K	1B
1396/11/30	6,380	5,722	6,380	5,987	(2.6)	52	137K	821M
1396/11/29	6,400	5,832	6,748	6,147	(2.13)	86	190K	1B
1396/11/28	6,305	6,000	6,305	6,281	9.58	156	834K	5B
1396/11/25	5,400	5,400	5,869	5,732	7.42	122	262K	2B
1396/11/24	5,599	5,050	5,685	5,336	(1.02)	123	331K	2B
1396/11/23	5,335	5,250	5,719	5,391	3.22	50	93K	503M
1396/11/21	5,187	5,187	5,334	5,223	0.69	14	34K	180M
1396/11/18	5,180	5,180	5,200	5,187	(0.86)	8	15K	78M
1396/11/17	5,300	5,050	5,300	5,232	(1.06)	10	14K	71M
1396/11/16	5,299	5,121	5,299	5,288	2.16	11	8K	41M
1396/11/15	5,340	5,100	5,340	5,176	0.54	14	25K	132M
1396/11/14	5,250	5,027	5,373	5,148	(0.08)	8	5K	28M
1396/11/11	4,900	4,900	5,350	5,152	(0.04)	32	38K	198M
1396/11/10	5,167	4,960	5,199	5,154	0.37	28	35K	180M
1396/11/09	5,250	5,000	5,295	5,135	(0.1)	13	8K	39M
1396/11/08	4,730	4,730	5,337	5,140	(1.06)	57	105K	542M
1396/11/07	5,550	5,118	5,835	5,195	(8.64)	165	367K	2B
1396/11/04	5,760	5,352	5,886	5,686	2.82	40	65K	371M
1396/11/03	5,343	5,340	5,750	5,530	3.81	61	137K	759M
1396/11/02	5,174	5,174	5,460	5,327	5.38	34	92K	490M
1396/11/01	4,915	4,915	5,474	5,055	(5.46)	47	114K	575M
1396/10/30	5,432	5,264	5,451	5,347	(1.73)	40	109K	581M
1396/10/27	5,400	5,400	5,490	5,441	0.61	14	6K	30M
1396/10/26	5,472	5,388	5,500	5,408	(2.96)	33	38K	208M
1396/10/25	5,500	5,461	5,886	5,573	(1.81)	41	73K	408M
1396/10/24	5,300	5,300	5,789	5,676	2.90	24	37K	209M
1396/10/23	5,511	5,501	5,800	5,516	(0.02)	24	24K	133M
1396/10/20	5,520	5,501	5,720	5,517	(1.41)	17	41K	229M
1396/10/19	5,850	5,504	5,850	5,596	(1.36)	19	13K	75M
1396/10/18	5,997	5,600	5,997	5,673	(2.84)	31	44K	249M
1396/10/17	5,967	5,710	6,080	5,839	4.21	69	87K	510M
1396/10/16	5,300	5,100	5,950	5,603	0.72	52	52K	291M
1396/10/13	5,620	5,350	6,223	5,563	(6.22)	79	148K	824M
1396/10/12	5,710	5,710	6,090	5,932	4.82	44	58K	341M
1396/10/11	6,790	5,575	6,790	5,659	(8.64)	119	268K	2B
1396/10/10	6,193	6,191	6,647	6,194	(9.94)	54	87K	538M
1396/10/09	7,027	6,721	7,200	6,878	(4.88)	26	37K	257M
1396/10/06	7,560	6,910	7,649	7,231	3.89	25	69K	499M
1396/10/05	7,650	6,623	7,650	6,960	(5.27)	68	160K	1B
1396/10/04	7,351	7,310	8,065	7,347	(9.54)	87	155K	1B
1396/10/03	8,535	7,510	8,535	8,122	4.65	95	164K	1B
1396/10/02	7,817	7,310	7,818	7,761	9.19	148	376K	3B
1396/09/29	6,690	6,690	7,141	7,108	9.49	216	581K	4B
1396/09/28	6,001	5,900	6,696	6,492	6.64	69	145K	942M
1396/09/27	6,303	5,970	6,303	6,088	(2.06)	68	86K	524M
1396/09/26	6,216	6,216	6,216	6,216	10.00	15	35K	215M
1396/09/25	5,200	5,170	5,783	5,651	7.47	89	185K	1B
1396/09/22	5,401	5,110	5,750	5,258	(6.04)	49	103K	541M
1396/09/21	5,926	5,520	5,926	5,596	(2.7)	36	100K	557M
1396/09/20	5,400	5,400	6,067	5,751	(2.44)	53	43K	247M
1396/09/19	6,269	5,720	6,270	5,895	(3.82)	39	54K	319M
1396/09/18	5,517	5,517	6,340	6,129	3.20	107	188K	1B
1396/09/14	6,373	5,860	6,373	5,939	(1.56)	31	33K	197M
1396/09/13	6,620	5,901	6,690	6,033	(2.74)	40	122K	738M
1396/09/12	6,200	6,199	6,300	6,203	(1.34)	6	5K	33M
1396/09/11	6,251	6,220	6,403	6,287	(4.71)	10	32K	199M
1396/09/08	6,620	6,322	7,200	6,598	(0.06)	53	146K	964M
1396/09/07	6,198	6,198	6,699	6,602	8.41	140	365K	2B
1396/09/05	6,370	6,051	6,370	6,090	(1.63)	28	25K	149M
1396/09/04	6,021	6,021	6,490	6,191	(1.13)	41	8K	51M
1396/09/01	6,500	6,220	6,500	6,262	(2.06)	25	102K	638M
1396/08/30	6,304	6,299	6,590	6,394	(1.34)	69	62K	396M
1396/08/29	6,589	6,307	6,590	6,481	(0.17)	49	133K	861M
1396/08/27	6,470	6,350	6,800	6,492	2.66	59	68K	444M
1396/08/24	6,143	5,810	6,537	6,324	2.60	142	212K	1B
1396/08/23	6,201	6,143	6,308	6,164	(0.24)	33	49K	301M
1396/08/22	6,154	6,154	6,387	6,179	(1.66)	35	57K	352M
1396/08/21	6,034	6,034	6,499	6,283	1.05	67	146K	915M
1396/08/20	5,890	5,890	6,325	6,218	4.77	125	112K	698M
1396/08/17	5,830	5,800	6,180	5,935	1.42	59	195K	1B
1396/08/16	5,840	5,790	6,098	5,852	(2.92)	26	66K	384M
1396/08/15	6,423	5,753	6,423	6,028	(4.98)	63	116K	701M
1396/08/14	6,200	6,199	6,599	6,344	2.44	83	119K	758M
1396/08/13	6,199	6,000	6,439	6,193	5.32	153	268K	2B
1396/08/10	5,815	5,715	6,135	5,880	(0.05)	52	54K	315M
1396/08/09	6,005	5,692	6,398	5,883	(4.78)	198	501K	3B
1396/08/08	5,555	5,555	6,300	6,178	0.65	79	123K	763M
1396/08/07	5,710	5,710	6,220	6,138	(0.13)	48	86K	528M
1396/08/06	6,155	6,000	6,180	6,146	2.47	36	52K	318M
1396/08/03	6,449	5,800	6,449	5,998	(3.99)	59	131K	785M
1396/08/02	5,852	5,852	6,490	6,247	3.82	72	111K	693M
1396/08/01	5,727	5,560	6,123	6,017	8.08	93	178K	1B
1396/07/30	5,261	5,261	5,790	5,567	1.74	53	121K	672M
1396/07/29	5,900	5,216	5,950	5,472	(3.2)	48	73K	398M
1396/07/26	5,577	5,569	5,734	5,653	8.44	50	72K	409M
1396/07/25	5,400	5,000	5,590	5,213	(4.51)	74	204K	1B
1396/07/24	5,387	5,240	5,599	5,459	1.02	33	31K	169M
1396/07/23	5,400	5,397	5,480	5,404	0.60	12	43K	230M
1396/07/22	5,460	5,200	5,730	5,372	(4.28)	49	107K	573M
1396/07/19	5,750	5,401	5,750	5,612	(3.62)	30	44K	245M
1396/07/18	5,652	5,611	6,100	5,823	(1.89)	16	22K	126M
1396/07/17	6,047	5,600	6,340	5,935	2.91	25	32K	191M
1396/07/16	6,450	5,678	6,450	5,767	(8.58)	40	107K	617M
1396/07/15	6,041	6,041	6,410	6,308	2.14	13	7K	45M
1396/07/12	5,910	5,906	6,299	6,176	2.56	53	56K	343M
1396/07/11	6,032	5,961	6,180	6,022	(1.79)	7	15K	89M
1396/07/10	6,099	5,903	6,300	6,132	2.00	46	93K	573M
1396/07/05	5,820	5,802	6,090	6,012	(0.79)	37	100K	600M
1396/07/04	6,367	5,920	6,367	6,060	(4.61)	25	38K	228M
1396/07/03	6,287	6,203	6,500	6,353	5.97	69	150K	952M
1396/07/02	5,406	5,406	6,200	5,995	(0.18)	91	182K	1B
1396/07/01	6,100	5,860	6,220	6,006	(2.12)	90	224K	1B
1396/06/29	6,555	6,000	6,555	6,136	(4.65)	52	85K	524M
1396/06/27	6,999	6,401	6,999	6,435	(4.51)	49	147K	949M
1396/06/26	6,201	6,201	6,899	6,739	7.45	64	105K	705M
1396/06/25	6,380	6,222	6,457	6,272	1.32	25	47K	298M
1396/06/22	6,220	6,110	6,395	6,190	(1.87)	34	80K	493M
1396/06/21	6,440	6,220	6,500	6,308	(0.63)	29	69K	436M
1396/06/20	6,082	6,082	6,840	6,348	(1.55)	48	94K	597M
1396/06/19	6,353	6,353	6,949	6,448	(6.24)	53	177K	1B
1396/06/15	6,950	6,620	6,999	6,877	(0.51)	23	27K	189M
1396/06/14	7,200	6,715	7,200	6,912	(0.65)	42	71K	490M
1396/06/13	6,500	6,480	7,100	6,957	0.29	50	71K	491M
1396/06/12	7,190	6,602	7,299	6,937	(3.67)	44	103K	715M
1396/06/11	7,000	7,000	7,319	7,201	8.22	140	525K	4B
1396/06/08	6,470	6,114	6,769	6,654	8.12	155	595K	4B
1396/06/07	6,300	6,041	6,580	6,154	(8.31)	223	506K	3B
1396/06/06	7,399	6,550	7,400	6,712	(7.76)	165	383K	3B
1396/06/05	7,000	6,806	7,597	7,277	4.30	116	227K	2B
1396/06/04	6,015	6,015	7,150	6,977	7.34	317	936K	7B
1396/06/01	6,600	6,436	6,999	6,500	(9.1)	158	349K	2B
1396/05/31	8,138	6,696	8,138	7,151	(3.87)	399	1M	8B
1396/05/30	7,443	7,310	7,443	7,439	9.93	248	629K	5B
1396/05/29	6,949	6,301	6,956	6,767	7.01	85	238K	2B
1396/05/28	6,400	6,000	6,600	6,324	5.40	184	474K	3B
1396/05/25	6,000	6,000	6,000	6,000	9.09	12	55K	332M
1396/05/16	5,739	5,122	5,740	5,500	(2.05)	132	565K	3B
1396/05/15	5,612	5,589	5,800	5,615	(9.57)	231	849K	5B
1396/05/11	6,400	5,821	6,400	6,209	6.70	361	1M	6B
1396/05/10	5,819	5,819	5,819	5,819	10.00	10	12K	68M
1396/05/09	5,312	4,903	5,313	5,290	9.52	119	337K	2B
1396/05/08	4,800	4,698	4,862	4,830	9.28	68	400K	2B
1396/05/07	4,422	4,340	4,422	4,420	9.95	112	609K	3B
1396/05/04	4,020	4,020	4,020	4,020	9.99	82	475K	2B
1396/05/03	3,655	3,655	3,655	3,655	9.99	15	92K	335M
1396/05/01	3,323	3,323	3,323	3,323	10.00	23	137K	456M
1396/04/27	2,825	2,811	3,198	3,007	(0.46)	51	167K	502M
1396/04/26	3,010	2,973	3,277	3,021	(8.54)	114	555K	2B
1396/04/25	3,495	3,152	3,495	3,303	(1.11)	67	162K	537M
1396/04/24	3,550	3,311	3,744	3,340	(9.19)	192	1M	4B
1396/04/21	4,195	3,638	4,195	3,678	(9.01)	87	333K	1B
1396/04/20	4,100	3,803	4,290	4,042	0.57	114	461K	2B
1396/04/19	4,208	3,500	4,208	4,019	5.04	127	354K	1B
1396/04/18	3,620	3,573	4,100	3,826	(3.63)	159	575K	2B
1396/04/17	4,344	3,917	4,344	3,970	(8.78)	98	406K	2B
1396/04/14	4,350	4,105	4,595	4,352	(4.54)	67	271K	1B
1396/04/13	3,981	3,981	4,840	4,559	3.07	234	1M	6B
1396/04/12	4,388	4,150	4,488	4,423	2.36	37	269K	1B
1396/04/11	4,700	4,002	4,700	4,321	(0.62)	15	48K	209M
1396/04/10	4,363	4,030	4,363	4,348	9.60	178	966K	4B
1396/04/07	3,900	3,720	4,035	3,967	8.12	78	258K	1B
1396/04/04	3,697	3,420	3,928	3,669	1.92	123	606K	2B
1396/04/03	4,145	3,402	4,145	3,600	(4.74)	92	301K	1B
1396/03/31	3,439	3,439	3,782	3,779	9.89	139	511K	2B
1396/03/30	3,800	3,240	3,800	3,439	(4.47)	70	507K	2B
1396/03/29	3,639	3,330	3,639	3,600	8.79	128	925K	3B
1396/03/28	3,309	3,309	3,309	3,309	9.97	11	81K	268M
1396/03/27	3,009	3,009	3,009	3,009	9.98	10	148K	445M
1396/03/24	2,736	2,736	2,736	2,736	9.97	17	111K	305M
1396/03/21	2,488	2,488	2,488	2,488	9.99	14	240K	596M
1396/03/17	2,262	2,262	2,262	2,262	9.97	11	25K	56M
1396/03/13	2,050	2,050	2,058	2,057	9.94	7	23K	47M
1396/03/10	1,850	1,570	1,900	1,871	8.28	8	13K	24M
1396/03/09	1,796	1,522	1,796	1,728	5.82	3	9K	16M
1396/03/08	1,520	1,520	1,744	1,633	2.96	8	13K	21M
1396/03/06	1,500	1,500	1,696	1,586	2.85	6	8K	13M
1396/03/03	1,520	1,520	1,595	1,542	6.34	4	11K	16M
1396/03/01	1,449	1,449	1,450	1,450	6.93	3	8K	11M
1396/02/31	1,380	1,350	1,380	1,356	(9.6)	5	5K	7M
1396/02/30	1,500	1,500	1,500	1,500	0.0	1	66	99K
1396/02/26	1,500	1,500	1,500	1,500	1.49	1	1K	2M
1396/02/25	1,350	1,350	1,500	1,478	8.04	9	22K	33M
1396/02/23	1,368	1,368	1,368	1,368	0.0	1	1K	1M
1396/02/20	1,368	1,368	1,368	1,368	(9.94)	6	12K	17M
1396/02/09	1,519	1,519	1,519	1,519	(9.96)	2	6K	9M
1396/02/06	1,687	1,687	1,687	1,687	0.0	4	11K	19M
1396/02/04	1,694	1,665	1,694	1,687	9.55	24	8K	14M
1396/01/30	1,540	1,540	1,540	1,540	10.00	8	27K	41M
1396/01/28	1,400	1,400	1,400	1,400	0.86	1	1K	1M
1396/01/27	1,300	1,290	1,417	1,388	7.68	4	13K	18M
1396/01/26	1,255	1,255	1,367	1,289	3.70	7	20K	25M
1396/01/23	1,230	1,230	1,250	1,243	2.05	3	7K	9M
1396/01/21	1,218	1,218	1,218	1,218	1.33	2	1K	1M
1396/01/09	1,199	1,199	1,244	1,202	1.01	9	28K	34M
1395/08/17	1,190	1,190	1,190	1,190	0.85	1	3K	4M
1395/03/11	1,200	1,200	1,300	1,215	(6.54)	3	6K	7M
1395/03/01	1,300	1,300	1,300	1,300	0.70	1	100	130K
1395/02/29	1,200	1,200	1,300	1,291	7.58	3	10K	13M
1395/02/26	1,200	1,200	1,200	1,200	0.0	1	835	1M
1395/02/14	1,200	1,200	1,200	1,200	20.00	2	11K	13M