Name: صندوق س در سهام افق ملت
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س در سهام افق ملت
افق ملت(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	695,000	676,823	695,000	677,039	(2.97)	42	25K	17B
1405/06/28	724,953	684,000	724,953	697,755	(0.86)	32	9K	7B
1405/06/25	720,867	685,010	720,867	703,838	0.57	78	16K	11B
1405/06/24	699,999	691,005	700,000	699,871	(0.44)	41	12K	9B
1405/06/23	717,100	695,513	717,100	702,942	(1.96)	92	20K	14B
1405/06/22	717,023	717,000	717,023	717,023	3.00	67	46K	33B
1405/06/21	697,628	675,000	697,628	696,139	2.78	56	40K	28B
1405/06/18	640,020	640,020	678,953	677,309	2.75	31	19K	13B
1405/06/17	659,614	650,000	659,615	659,178	2.93	47	14K	9B
1405/06/16	635,000	635,000	640,496	640,403	2.99	28	12K	8B
1405/06/15	636,613	620,000	636,613	621,841	0.61	23	2K	1B
1405/06/14	620,778	612,400	620,778	618,071	2.55	30	8K	5B
1405/06/11	600,233	600,233	614,999	602,698	(2.6)	58	25K	15B
1405/06/10	628,238	605,002	628,238	618,796	1.45	34	20K	12B
1405/06/09	631,000	604,400	641,770	609,940	(2.11)	53	17K	11B
1405/06/08	627,253	610,000	627,253	623,078	2.31	49	15K	10B
1405/06/07	627,253	610,000	627,253	623,078	2.31	49	15K	10B
1405/06/04	611,463	601,000	611,463	608,984	2.58	41	11K	7B
1405/06/03	596,070	581,110	596,070	593,654	2.49	36	5K	3B
1405/06/02	580,574	576,396	580,603	579,207	(2.53)	13	2K	887M
1405/06/01	615,930	580,574	615,930	594,222	(0.63)	50	8K	5B
1405/05/31	597,991	597,991	597,991	597,991	3.00	33	5K	3B
1405/05/28	580,574	580,573	580,574	580,574	3.00	27	12K	7B
1405/05/27	566,114	540,001	566,114	563,665	2.55	26	7K	4B
1405/05/26	535,000	535,000	549,683	549,626	2.99	17,706	483K	265B
1405/05/25	523,201	523,201	538,884	533,673	2.00	126	7K	4B
1405/05/24	520,000	519,300	532,300	523,189	0.70	25	38K	20B
1405/05/21	535,990	510,000	535,990	519,561	(0.16)	38	14K	8B
1405/05/20	535,990	510,000	535,990	519,561	(0.16)	38	14K	8B
1405/05/19	524,334	515,500	525,000	520,402	(0.75)	39	23K	12B
1405/05/18	534,270	520,000	534,270	524,334	1.08	58	16K	8B
1405/05/17	518,730	516,000	518,731	518,709	3.00	39	36K	19B
1405/05/14	503,996	494,561	504,347	503,623	2.85	54	43K	22B
1405/05/13	496,645	482,180	496,645	489,658	1.55	43	12K	6B
1405/05/12	496,645	482,180	496,645	489,658	1.55	43	12K	6B
1405/05/11	484,526	482,000	484,526	482,180	2.50	16	11K	5B
1405/05/10	468,100	468,100	472,000	470,414	0.63	8	1K	593M
1405/05/07	468,950	464,700	470,000	467,466	(1.06)	31	16K	7B
1405/05/06	469,091	469,000	476,000	472,479	0.72	41	27K	13B
1405/05/05	474,000	461,030	474,000	469,091	1.75	12	3K	2B
1405/05/04	464,099	452,010	464,099	461,023	2.32	40	38K	18B
1405/05/03	458,510	450,000	458,510	450,582	(1.73)	28	37K	17B
1405/04/31	461,600	457,888	461,600	458,500	(1.16)	4	453	208M
1405/04/30	464,999	460,000	464,999	463,887	0.85	11	444	206M
1405/04/29	436,500	436,500	460,000	459,983	2.22	14	47K	22B
1405/04/28	450,000	445,050	450,000	449,996	(0.06)	5	12K	5B
1405/04/27	450,000	450,000	459,998	450,256	0.16	11	943	425M
1405/04/24	450,857	448,512	460,900	449,527	0.23	10	2K	851M
1405/04/23	450,857	437,400	450,857	448,512	(0.52)	26	8K	4B
1405/04/22	441,282	441,282	454,000	450,857	(0.89)	18	7K	3B
1405/04/21	454,927	454,887	454,927	454,888	(3.0)	44	56K	26B
1405/04/20	479,998	456,123	483,990	468,955	(0.2)	47	9K	4B
1405/04/17	477,498	463,174	480,002	469,894	(1.59)	51	58K	27B
1405/04/16	474,999	467,533	478,264	477,498	2.84	59	58K	28B
1405/04/15	462,434	462,433	470,000	464,334	0.41	23	5K	2B
1405/04/14	462,434	462,433	470,000	464,334	0.41	23	5K	2B
1405/04/13	462,434	462,433	470,000	464,334	0.41	23	5K	2B
1405/04/10	462,434	462,433	470,000	464,334	0.41	23	5K	2B
1405/04/09	462,766	456,806	470,400	462,433	1.23	50	3K	1B
1405/04/08	461,376	450,001	461,376	456,805	(0.99)	19	16K	7B
1405/04/07	464,990	448,951	464,990	461,376	(0.28)	36	17K	8B
1405/04/06	466,192	453,394	466,979	462,683	2.05	46	186K	86B
1405/04/03	439,076	439,076	465,999	453,394	0.17	44	21K	9B
1405/04/02	439,076	439,076	465,999	453,394	0.17	44	21K	9B
1405/04/01	456,520	450,400	456,520	452,614	(2.42)	38	6K	3B
1405/03/31	464,841	450,896	469,990	463,822	(0.22)	57	85K	39B
1405/03/30	474,371	461,774	474,371	464,841	0.93	56	17K	8B
1405/03/27	447,342	447,342	460,762	460,555	2.95	82	54K	25B
1405/03/26	447,618	434,586	447,618	447,342	2.94	81	58K	26B
1405/03/25	434,581	434,581	434,581	434,581	3.00	18	24K	10B
1405/03/24	421,924	421,924	421,924	421,924	3.00	24	12K	5B
1405/03/23	409,635	409,635	409,635	409,635	3.00	14	10K	4B
1405/03/20	397,704	397,704	397,704	397,704	3.00	13	15K	6B
1405/03/19	380,059	380,059	388,361	386,121	2.41	19	22K	8B
1405/03/18	376,587	376,587	384,125	377,050	(2.88)	34	106K	40B
1405/03/17	383,528	380,101	391,379	388,233	2.17	29	114K	44B
1405/03/16	373,774	373,774	380,973	379,980	2.73	14	35K	13B
1405/03/13	363,610	363,590	370,003	369,877	(1.32)	28	56K	21B
1405/03/12	372,414	372,414	379,500	374,822	0.66	35	36K	14B
1405/03/11	372,414	362,000	372,414	372,358	2.98	52	83K	31B
1405/03/10	361,567	361,567	361,567	361,567	3.00	6	8K	3B
1405/03/09	351,036	351,036	351,036	351,036	3.00	30	220K	77B
1405/03/06	331,501	331,501	340,989	340,812	2.95	51	209K	71B
1405/03/05	331,501	331,501	340,989	340,812	2.95	51	209K	71B
1405/03/04	338,782	328,915	338,782	331,058	0.65	70	328K	108B
1405/03/03	328,915	328,915	328,915	328,915	3.00	38	155K	51B
1405/03/02	319,335	319,335	319,335	319,335	3.00	15	5K	2B
1405/02/30	319,437	309,853	329,019	310,034	(2.94)	562	40K	12B
1405/02/29	316,657	316,657	336,230	319,436	(2.15)	13	2K	673M
1404/12/09	316,659	316,658	332,000	331,080	1.42	7	2K	668M
1404/12/06	325,965	325,965	330,000	326,450	(2.86)	34	2K	735M
1404/12/05	336,046	336,045	336,046	336,046	(3.0)	6	165	55M
1404/12/04	346,000	346,000	346,854	346,435	(0.12)	8	104	36M
1404/12/03	347,089	342,000	347,089	346,854	2.93	7	260	90M
1404/12/02	330,230	330,230	350,560	336,980	(1.02)	12	11K	4B
1404/11/29	345,000	339,000	345,000	340,440	(0.05)	3	171	58M
1404/11/28	335,000	335,000	340,690	340,610	2.08	2,081	131K	45B
1404/11/27	333,270	333,270	340,000	333,660	(2.88)	13	1K	451M
1404/11/26	343,570	343,570	343,570	343,570	(3.0)	8	4K	1B
1404/11/25	360,000	350,160	360,000	354,190	1.15	3	22	8M
1404/11/21	350,000	350,000	360,000	350,160	0.05	6	189	66M
1404/11/20	350,000	349,900	350,000	350,000	(1.75)	12	5K	2B
1404/11/19	355,350	354,950	365,540	356,240	0.36	13	2K	694M
1404/11/18	345,000	345,000	355,350	354,950	2.88	15	2K	767M
1404/11/14	345,000	345,000	345,000	345,000	0.48	2	637	220M
1404/11/13	350,000	342,310	350,000	343,350	0.30	12	935	321M
1404/11/12	350,000	340,500	350,000	342,310	(0.08)	9	9K	3B
1404/11/11	349,900	342,500	349,900	342,590	(1.51)	8	998	342M
1404/11/08	347,500	347,500	349,000	347,840	(0.54)	6	647	225M
1404/11/07	349,750	349,740	349,750	349,740	(3.0)	41	14K	5B
1404/11/06	364,900	359,000	364,900	360,550	(1.19)	11	313	113M
1404/11/05	364,870	364,870	365,000	364,880	(3.0)	25	18K	7B
1404/11/04	397,750	374,590	397,750	376,150	(2.59)	39	26K	10B
1404/11/01	390,000	386,000	390,000	386,170	1.71	14	3K	1B
1404/10/30	379,000	379,000	380,010	379,660	(1.3)	25	1K	505M
1404/10/29	385,010	379,000	390,000	384,670	0.66	10	460	177M
1404/10/28	382,010	382,000	385,000	382,140	0.56	5	1K	420M
1404/10/24	385,000	379,910	385,000	380,000	(2.97)	16	1K	519M
1404/10/23	392,500	385,000	392,500	391,650	1.03	15	7K	3B
1404/10/22	382,000	382,000	391,870	387,650	1.89	26	8K	3B
1404/10/21	366,580	366,570	382,000	380,460	0.68	14	4K	2B
1404/10/20	380,000	374,980	380,000	377,900	(2.24)	24	9K	3B
1404/10/17	403,120	385,130	403,120	386,570	(1.23)	41	36K	14B
1404/10/16	390,340	390,340	391,400	391,380	2.99	33	16K	6B
1404/10/15	377,690	377,690	380,070	380,000	2.98	38	36K	14B
1404/10/14	368,460	368,500	379,500	369,000	0.15	20	2K	804M
1404/10/10	365,100	365,000	370,640	368,460	0.93	13	540	199M
1404/10/09	367,620	360,000	367,620	365,080	(1.58)	32	7K	3B
1404/10/08	379,000	367,620	379,000	370,950	(2.12)	40	11K	4B
1404/10/07	372,550	372,550	381,000	378,980	2.44	32	20K	8B
1404/10/06	363,450	363,450	374,340	369,940	1.79	39	8K	3B
1404/10/03	360,000	359,900	369,300	363,440	1.36	21	1K	432M
1404/10/02	356,000	356,000	360,000	358,570	1.15	4	389	139M
1404/10/01	353,000	350,100	361,910	354,490	0.86	32	4K	1B
1404/09/30	346,610	346,610	356,000	351,480	1.51	18	2K	691M
1404/09/29	336,580	336,580	346,610	346,260	2.89	26	8K	3B
1404/09/26	336,520	336,520	336,520	336,520	0.01	1	120	40M
1404/09/25	346,000	336,330	346,000	336,500	0.16	26	5K	2B
1404/09/24	327,610	327,430	337,240	335,950	2.61	26	14K	5B
1404/09/23	327,380	327,380	327,560	327,420	0.01	32	12K	4B
1404/09/22	326,120	326,120	328,550	327,380	2.63	14	4K	1B
1404/09/19	311,870	311,870	321,220	318,990	2.28	34	14K	5B
1404/09/18	311,300	309,020	314,000	311,870	0.19	30	6K	2B
1404/09/17	316,990	308,000	316,990	311,280	1.06	9	242	75M
1404/09/16	312,900	303,500	312,900	308,000	1.25	28	4K	1B
1404/09/15	303,510	299,000	306,290	304,210	2.30	42	8K	2B
1404/09/12	304,840	291,000	304,840	297,370	(0.6)	49	10K	3B
1404/09/11	299,110	299,110	299,210	299,150	0.01	18	5K	1B
1404/09/10	298,770	298,770	302,800	299,110	0.11	12	1K	414M
1404/09/09	301,030	296,000	301,030	298,770	(0.75)	16	767	229M
1404/09/08	300,710	300,000	301,980	301,030	0.11	7	827	249M
1404/09/05	300,010	299,350	306,000	300,710	(2.55)	21	4K	1B
1404/09/04	308,460	308,460	316,170	308,590	0.04	15	4K	1B
1404/09/02	302,200	302,200	310,000	308,460	(0.99)	21	4K	1B
1404/09/01	311,520	311,520	311,540	311,530	3.00	14	2K	691M
1404/08/28	296,300	296,300	310,000	302,470	(0.33)	13	120	36M
1404/08/27	295,000	295,000	303,850	303,460	2.87	14	4K	1B
1404/08/26	289,770	289,770	298,460	295,000	1.80	16	1K	401M
1404/08/25	288,850	288,050	295,000	289,770	0.32	11	906	263M
1404/08/24	288,810	288,810	289,100	288,840	0.01	2	11	3M
1404/08/21	290,010	287,000	290,010	288,800	(1.09)	9	609	176M
1404/08/20	294,720	289,000	294,720	291,990	(0.93)	13	1K	415M
1404/08/19	294,660	294,660	295,000	294,720	0.02	2	99	29M
1404/08/18	298,000	294,240	298,000	294,660	(2.86)	14	4K	1B
1404/08/17	312,000	301,160	312,000	303,330	(2.3)	14	5K	2B
1404/08/14	310,470	310,470	310,470	310,470	0.0	1	20	6M
1404/08/13	304,830	304,830	312,300	310,470	2.37	30	3K	1B
1404/08/12	299,540	299,540	304,900	303,290	1.26	17	3K	1B
1404/08/11	298,940	298,000	305,000	299,530	0.20	10	1K	359M
1404/08/10	302,220	298,050	302,220	298,940	(1.09)	32	5K	2B
1404/08/07	298,960	298,960	302,500	302,220	1.09	26	3K	838M
1404/08/06	301,110	296,000	301,110	298,960	(0.71)	26	5K	2B
1404/08/05	307,390	299,600	307,390	301,100	0.89	10	3K	789M
1404/08/04	298,500	298,370	298,500	298,450	2.82	19	2K	576M
1404/08/03	292,430	289,000	292,430	290,270	(0.74)	10	2K	610M
1404/07/30	293,490	292,000	293,490	292,430	2.49	2	35	10M
1404/07/29	297,500	283,280	297,500	285,330	(2.3)	17	6K	2B
1404/07/28	301,750	291,000	301,750	292,040	(0.32)	13	6K	2B
1404/07/27	298,290	289,000	298,290	292,990	1.14	19	4K	1B
1404/07/26	284,000	284,000	290,350	289,690	2.76	22	9K	3B
1404/07/23	282,430	281,000	282,430	281,900	(0.19)	8	2K	497M
1404/07/22	283,450	279,000	287,000	282,430	0.0	22	4K	1B
1404/07/21	283,840	282,000	286,890	282,440	0.50	19	3K	946M
1404/07/20	276,850	276,850	281,330	281,030	2.89	22	4K	1B
1404/07/19	278,300	270,250	278,300	273,140	1.07	7	2K	552M
1404/07/16	278,220	270,150	278,220	270,250	0.04	11	2K	538M
1404/07/15	273,490	269,110	275,980	270,150	0.53	14	2K	651M
1404/07/14	272,990	267,500	272,990	268,720	(0.06)	6	1K	362M
1404/07/13	269,000	268,000	272,000	268,870	0.44	15	2K	425M
1404/07/12	267,000	262,000	268,700	267,700	2.61	20	8K	2B
1404/07/09	261,960	259,960	265,000	260,880	(2.66)	30	8K	2B
1404/07/08	268,000	268,000	270,000	268,000	2.15	993	85K	23B
1404/07/07	262,550	262,000	262,590	262,360	2.91	9	283	74M
1404/07/06	254,950	254,950	254,950	254,950	3.00	7	885	226M
1404/07/05	248,390	241,200	248,400	247,530	2.64	28	8K	2B
1404/07/01	246,500	235,040	246,500	241,170	0.60	4	997	240M
1404/06/31	246,600	239,000	246,600	239,720	0.13	3	210	50M
1404/06/30	239,440	239,420	239,440	239,420	(3.0)	4	560	134M
1404/06/29	241,810	241,810	247,500	246,820	(0.99)	195	20K	5B
1404/06/24	259,940	247,000	259,940	249,280	(1.32)	8	3K	866M
1404/06/23	250,000	250,000	255,190	252,620	0.66	14	7K	2B
1404/06/22	252,750	246,000	252,750	250,970	2.27	9	1K	270M
1404/06/18	245,000	244,000	255,940	245,390	(1.26)	8	3K	816M
1404/06/17	240,000	240,000	251,000	248,530	1.03	14	4K	1B
1404/06/16	237,730	237,730	252,310	246,000	0.41	16,895	2M	387B
1404/06/15	256,570	245,000	256,570	245,000	(1.65)	12,766	779K	191B
1404/06/12	249,100	249,100	249,100	249,100	3.00	1	21	5M
1404/06/11	241,850	241,850	241,850	241,850	2.97	1	443	107M
1404/06/09	234,870	234,870	234,870	234,870	0.0	4	2K	481M
1404/06/08	234,870	234,870	234,870	234,870	(2.91)	4	3K	798M
1404/06/05	241,900	241,900	241,910	241,900	2.99	10	2K	534M
1404/06/04	234,870	234,870	234,870	234,870	0.0	1	310	73M
1404/06/03	234,870	234,870	234,870	234,870	0.0	2	209	49M
1404/06/01	234,870	234,870	234,870	234,870	(2.98)	3	814	191M
1404/05/28	242,080	242,080	242,080	242,080	(2.98)	2	95	23M
1404/05/27	249,520	249,520	249,520	249,520	(2.98)	1	300	75M
1404/05/26	257,190	257,190	257,190	257,190	3.00	4	701	180M
1404/05/25	236,450	236,450	251,050	249,700	2.45	8	699	175M
1404/05/22	240,000	240,000	247,200	243,740	1.56	6	797	194M
1404/05/21	240,000	240,000	240,000	240,000	0.26	1	30	7M
1404/05/20	236,720	236,710	241,000	239,380	(1.51)	9	3K	678M
1404/05/19	248,000	243,000	248,000	243,050	(0.89)	5	649	158M
1404/05/18	250,000	240,200	250,000	245,240	(0.33)	10	3K	676M
1404/05/15	248,000	246,050	248,000	246,050	(3.0)	11	7K	2B
1404/05/14	254,950	251,000	254,950	253,650	(0.51)	5	30	8M
1404/05/13	254,950	254,950	254,950	254,950	1.16	1	44	11M
1404/05/12	251,470	251,470	254,950	252,030	(2.78)	13	2K	489M
1404/05/11	259,230	259,230	259,230	259,230	(3.0)	7	2K	565M
1404/05/08	259,960	259,960	276,040	267,240	(0.28)	5	117	31M
1404/05/07	268,000	268,000	268,000	268,000	0.0	4	215	58M
1404/05/06	268,000	268,000	268,000	268,000	(0.35)	4	383	103M
1404/05/05	269,000	268,500	269,000	268,950	(2.16)	6	1K	304M
1404/05/04	274,900	274,900	274,900	274,900	1.56	3	394	108M
1404/05/01	269,100	269,020	272,350	270,690	0.28	7	364	99M
1404/04/31	269,000	269,000	270,030	269,930	0.44	5	2K	609M
1404/04/30	267,000	267,000	273,000	268,740	0.09	7	2K	547M
1404/04/29	270,000	267,000	276,200	268,510	(1.3)	17	8K	2B
1404/04/28	270,000	270,000	276,490	272,040	(0.09)	11	3K	897M
1404/04/25	277,570	267,020	277,570	272,280	0.95	13	10K	3B
1404/04/24	265,270	265,000	275,500	269,720	(0.38)	19	10K	3B
1404/04/23	265,300	265,300	270,940	270,760	2.93	7	612	166M
1404/04/22	260,000	260,000	267,120	263,050	0.06	10	781	205M
1404/04/21	262,880	262,880	262,880	262,880	3.00	9	863	227M
1404/04/18	249,030	249,030	264,000	255,230	(0.58)	17	7K	2B
1404/04/17	249,350	249,340	264,430	256,730	(0.12)	16	2K	460M
1404/04/16	250,010	250,010	264,430	257,050	0.08	23	8K	2B
1404/04/11	256,850	256,850	256,860	256,850	(3.0)	33	33K	9B
1404/04/10	264,790	264,790	264,790	264,790	(3.0)	1	100	26M
1404/04/09	272,970	272,970	272,970	272,970	(3.0)	3	400	109M
1404/04/08	281,410	281,410	281,410	281,410	(3.0)	3	83	23M
1404/04/07	290,110	290,110	290,110	290,110	(3.0)	14	9K	2B
1404/03/21	301,010	299,000	301,010	299,080	(0.11)	6	1K	409M
1404/03/20	297,000	297,000	301,900	299,400	(0.03)	3	154	46M
1404/03/19	309,000	297,000	309,000	299,500	(0.56)	22	506	152M
1404/03/18	304,000	301,000	306,990	301,200	(1.02)	12	3K	962M
1404/03/17	307,000	304,000	307,000	304,290	(2.59)	8	4K	1B
1404/03/13	316,000	312,300	316,000	312,380	(1.46)	4	722	226M
1404/03/12	317,010	317,000	317,010	317,000	0.0	5	12K	4B
1404/03/11	317,000	317,000	317,000	317,000	(0.12)	4	900	285M
1404/03/10	320,510	317,000	320,510	317,380	(0.29)	15	8K	2B
1404/03/07	321,020	318,000	321,020	318,310	0.25	7	196	62M
1404/03/06	320,000	317,010	322,300	317,520	0.65	9	2K	526M
1404/03/05	313,000	311,010	317,190	315,470	0.01	9	2K	501M
1404/03/04	315,470	315,400	315,470	315,450	(0.01)	2	217	68M
1404/03/03	316,000	313,110	317,000	315,470	1.77	11	2K	580M
1404/02/31	310,000	308,760	315,990	309,970	(2.62)	35	53K	16B
1404/02/30	320,000	317,000	324,000	318,300	(1.83)	19	46K	15B
1404/02/29	332,000	324,000	332,000	324,230	(1.44)	24	10K	3B
1404/02/28	328,430	327,000	332,000	328,960	2.04	32	22K	7B
1404/02/27	323,710	320,570	324,890	322,380	0.56	33	53K	17B
1404/02/24	320,800	320,000	322,500	320,570	0.11	53	38K	12B
1404/02/23	322,780	320,000	322,790	320,230	0.18	29	14K	4B
1404/02/22	319,670	313,710	319,680	319,650	2.99	57	80K	26B
1404/02/21	311,000	308,000	311,000	310,370	(1.74)	16	2K	700M
1404/02/20	317,070	310,000	317,070	315,880	(0.38)	34	48K	15B
1404/02/17	315,460	315,460	320,900	317,070	1.35	77	26K	8B
1404/02/16	313,820	310,910	315,460	312,840	0.62	50	61K	19B
1404/02/15	311,500	309,520	314,980	310,910	1.38	46	215K	67B
1404/02/14	306,000	306,000	312,120	306,670	(1.05)	43	37K	11B
1404/02/13	308,010	307,780	312,080	309,930	(2.32)	48	165K	51B
1404/02/10	317,500	314,130	320,000	317,290	2.02	84	11K	3B
1404/02/09	308,000	308,000	313,190	311,010	0.87	32	24K	8B
1404/02/08	307,600	307,600	313,750	308,340	1.22	57	25K	8B
1404/02/07	303,000	302,000	309,000	304,620	(0.89)	62	55K	17B
1404/02/06	313,100	307,000	313,100	307,370	0.67	43	45K	14B
1404/02/03	306,010	304,000	314,100	305,330	(1.33)	62	198K	60B
1404/02/02	312,880	306,000	318,870	309,430	(1.1)	87	101K	31B
1404/02/01	314,240	305,200	314,320	312,880	2.53	364	412K	129B
1404/01/31	305,170	299,360	305,170	305,170	3.00	112	303K	93B
1404/01/30	296,000	293,670	298,290	296,290	1.88	56	37K	11B
1404/01/27	286,000	286,000	292,000	290,810	0.76	40	61K	18B
1404/01/26	294,690	287,000	294,700	288,610	(1.66)	35	61K	18B
1404/01/25	298,750	292,920	298,760	293,480	1.18	59	41K	12B
1404/01/24	290,170	286,060	290,170	290,070	2.96	126	236K	68B
1404/01/23	282,000	281,600	284,000	281,720	0.04	14	4K	1B
1404/01/20	282,230	275,600	282,230	281,600	0.75	13	45K	13B
1404/01/19	273,310	273,310	281,490	279,490	2.26	62	66K	18B
1404/01/18	272,200	269,900	275,100	273,300	(0.34)	5	4K	1B
1404/01/17	275,200	272,000	275,200	274,220	(0.51)	6	5K	1B
1404/01/16	275,800	274,900	278,000	275,620	0.0	23	22K	6B
1404/01/10	275,990	274,920	276,100	275,620	1.42	46	26K	7B
1404/01/09	270,430	270,430	274,320	271,760	0.49	8	1K	293M
1404/01/06	269,000	269,000	274,330	270,430	0.26	14	2K	600M
1404/01/05	265,050	265,050	270,160	269,720	1.83	30	14K	4B
1403/12/28	266,000	263,000	268,200	264,870	(1.56)	39	34K	9B
1403/12/27	269,300	268,000	273,280	269,070	(0.09)	16	31K	8B
1403/12/26	269,300	269,300	269,300	269,300	0.0	8	2K	626M
1403/12/25	266,010	266,000	270,300	269,300	2.44	30	63K	17B
1403/12/22	263,000	262,000	263,000	262,880	(0.12)	8	3K	756M
1403/12/21	266,000	263,000	266,000	263,200	(2.08)	11	5K	1B
1403/12/20	268,800	268,800	268,800	268,800	0.66	4	82	22M
1403/12/19	270,000	266,000	270,000	267,040	(1.46)	7	4K	946M
1403/12/18	271,000	271,000	271,010	271,010	(1.56)	3	297	80M
1403/12/15	275,000	275,000	281,500	275,310	(1.72)	4	2K	612M
1403/12/14	280,000	280,000	282,290	280,120	1.02	11	8K	2B
1403/12/13	277,700	276,000	277,700	277,300	(2.35)	14	22K	6B
1403/12/12	283,000	281,300	286,980	283,960	0.06	43	40K	11B
1403/12/11	281,500	281,500	284,600	283,790	1.00	26	1M	291B
1403/12/08	281,000	278,500	282,980	280,970	0.04	61	37K	10B
1403/12/07	274,000	274,000	284,420	280,850	1.70	2,873	255K	72B
1403/12/06	274,000	274,000	280,500	276,150	1.12	40	204K	56B
1403/12/05	272,990	271,500	274,740	273,100	1.14	2,740	185K	50B
1403/12/04	271,000	270,000	271,010	270,020	(0.88)	9	4K	1B
1403/12/01	272,000	271,000	276,420	272,430	0.21	24	7K	2B
1403/11/30	270,100	269,050	275,400	271,850	(0.48)	19	3K	933M
1403/11/29	274,180	270,100	275,400	273,170	0.88	13	2K	519M
1403/11/28	278,400	270,180	278,400	270,800	(2.78)	15	6K	2B
1403/11/27	278,500	278,500	282,870	278,530	(1.23)	16	14K	4B
1403/11/23	282,010	280,000	285,600	282,010	(0.83)	15	12K	3B
1403/11/21	285,500	284,000	292,190	284,370	(0.57)	26	30K	8B
1403/11/17	286,000	286,000	286,010	286,000	(0.54)	11	3K	735M
1403/11/16	284,000	284,000	291,070	287,540	1.75	27	10K	3B
1403/11/15	282,700	282,400	283,000	282,600	(1.68)	16	1K	286M
1403/11/14	287,600	282,000	287,610	287,430	1.26	28	39K	11B
1403/11/13	285,000	282,000	285,000	283,860	(0.56)	23	53K	15B
1403/11/10	285,110	284,450	290,000	285,460	(1.36)	69	17K	5B
1403/11/08	290,700	285,040	294,500	289,400	(1.51)	66	178K	52B
1403/11/07	293,850	293,800	294,900	293,830	(0.6)	54	13K	4B
1403/11/06	298,800	293,000	298,800	295,600	(2.1)	48	38K	11B
1403/11/03	305,400	300,010	305,400	301,950	1.82	32	38K	12B
1403/11/02	296,800	291,010	296,800	296,560	(0.03)	32	22K	7B
1403/11/01	298,000	295,000	300,000	296,660	(0.52)	44	29K	9B
1403/10/30	300,000	298,000	303,300	298,210	(1.49)	43	8K	3B
1403/10/29	303,000	300,000	304,000	302,710	(0.44)	42	68K	21B
1403/10/26	307,000	303,000	309,000	304,060	1.17	70	44K	13B
1403/10/24	300,000	300,000	303,990	300,540	(0.02)	54	4K	1B
1403/10/23	299,000	299,000	301,150	300,600	(0.61)	39	54K	16B
1403/10/22	307,930	301,500	307,930	302,460	(1.59)	61	99K	30B
1403/10/19	307,000	304,030	308,200	307,350	2.71	97	74K	23B
1403/10/18	301,050	299,000	307,490	299,230	0.10	85	2M	522B
1403/10/17	299,430	296,520	300,040	298,940	0.82	57	219K	65B
1403/10/16	294,600	294,250	299,800	296,520	1.76	72	30K	9B
1403/10/15	294,040	288,000	300,000	291,390	(0.19)	123	1M	327B
1403/10/12	288,560	288,510	294,000	291,950	1.07	45	5K	2B
1403/10/11	291,000	288,020	292,750	288,850	(0.41)	27	188K	54B
1403/10/10	290,000	290,000	291,150	290,030	(0.87)	114	101K	29B
1403/10/09	299,000	290,500	299,000	292,590	(0.92)	86	145K	43B
1403/10/08	291,600	290,180	296,000	295,310	(0.29)	66	442K	131B
1403/10/05	302,000	291,200	302,000	296,180	(0.01)	117	198K	59B
1403/10/04	295,320	292,260	300,990	296,220	1.36	96	159K	47B
1403/10/03	291,930	291,500	295,000	292,250	1.09	98	66K	19B
1403/10/02	289,170	288,150	293,590	289,110	1.32	98	66K	19B
1403/10/01	286,370	280,000	289,180	285,350	1.63	356	4M	1T
1403/09/28	271,970	271,970	283,490	280,760	0.14	96	807K	227B
1403/09/27	278,500	275,000	285,900	280,380	(0.59)	164	260K	73B
1403/09/26	281,030	270,340	283,900	282,050	2.33	2,411	270K	76B
1403/09/25	274,030	271,120	279,200	275,640	1.67	342	244K	67B
1403/09/24	270,000	266,500	272,010	271,110	2.66	302	1M	350B
1403/09/21	260,000	260,000	266,900	264,090	0.84	12,041	729K	193B
1403/09/20	263,260	260,010	263,260	261,880	(0.1)	43	35K	9B
1403/09/19	258,350	258,350	263,260	262,140	2.56	118	132K	35B
1403/09/18	255,940	254,500	256,500	255,600	(0.13)	44	29K	8B
1403/09/17	259,000	253,000	259,140	255,940	0.74	77	58K	15B
1403/09/14	251,000	250,000	259,000	254,060	0.24	87	136K	35B
1403/09/13	256,510	252,500	256,510	253,450	0.30	120	258K	65B
1403/09/12	250,610	249,950	253,080	252,690	2.84	105	307K	78B
1403/09/11	237,560	237,560	248,500	245,710	0.33	53	120K	30B
1403/09/10	250,500	243,000	250,590	244,900	0.65	86	154K	38B
1403/09/07	238,760	238,760	245,920	243,310	1.91	77	69K	17B
1403/09/06	245,190	238,000	245,190	238,760	0.27	131	336K	80B
1403/09/05	237,990	234,000	238,120	238,110	2.99	155	272K	65B
1403/09/04	230,990	228,100	231,210	231,190	2.99	86	109K	25B
1403/09/03	220,980	220,000	225,820	224,480	2.39	49	137K	31B
1403/08/30	216,300	216,300	223,980	219,250	(0.61)	44	31K	7B
1403/08/29	221,330	215,500	224,990	220,600	0.05	107	321K	71B
1403/08/28	216,750	214,860	221,260	220,500	2.64	157	200K	44B
1403/08/27	218,000	212,510	218,000	214,820	(1.13)	62	43K	9B
1403/08/26	213,100	213,100	218,590	217,270	2.37	83	382K	83B
1403/08/23	212,160	211,510	214,500	212,230	(0.14)	40	39K	8B
1403/08/22	211,610	211,500	215,950	212,530	(0.63)	49	78K	17B
1403/08/21	215,000	211,000	215,000	213,880	0.22	55	145K	31B
1403/08/20	210,830	210,000	213,670	213,400	2.87	75	98K	21B
1403/08/19	205,000	205,000	207,860	207,450	2.79	52	202K	42B
1403/08/16	201,600	201,170	205,000	201,810	(0.96)	19	32K	7B
1403/08/15	203,680	202,190	204,990	203,760	(1.02)	15	6K	1B
1403/08/14	202,550	202,550	206,580	205,860	(1.4)	5	849	175M
1403/08/13	212,800	208,700	212,800	208,790	(2.96)	15	15K	3B
1403/08/12	215,150	215,150	215,210	215,150	0.99	15	59K	13B
1403/08/09	205,600	204,800	215,140	213,040	1.99	44	46K	10B
1403/08/08	210,500	205,400	210,500	208,890	(1.35)	28	137K	29B
1403/08/07	213,550	205,200	215,850	211,750	0.14	49	210K	44B
1403/08/06	211,440	208,600	211,480	211,460	2.99	44	106K	22B
1403/08/05	205,890	202,000	207,000	205,330	0.71	67	442K	91B
1403/08/02	202,400	202,400	206,430	203,880	1.73	129	49K	10B
1403/08/01	197,300	197,300	201,240	200,420	2.58	44	53K	11B
1403/07/30	195,380	195,380	195,380	195,380	(1.06)	6	16K	3B
1403/07/29	193,700	193,690	197,550	197,470	(1.1)	8	31K	6B
1403/07/28	198,720	198,720	202,670	199,670	(2.52)	19	18K	4B
1403/07/25	206,820	202,770	206,820	204,840	(2.01)	10	419	86M
1403/07/24	205,220	205,220	209,310	209,040	(1.19)	11	3K	662M
1403/07/23	212,000	211,500	212,000	211,550	(2.76)	11	3K	618M
1403/07/22	222,100	216,710	222,100	217,560	(1.14)	8	12K	3B
1403/07/21	216,020	216,020	220,100	220,070	1.59	9	6K	1B
1403/07/18	218,950	216,000	218,950	216,620	(0.08)	10	976	211M
1403/07/17	216,790	216,790	216,790	216,790	(0.99)	1	32	7M
1403/07/16	218,960	214,670	218,960	218,950	0.98	5	728	159M
1403/07/15	216,810	216,810	221,140	216,830	(0.99)	7	7K	1B
1403/07/11	219,000	219,000	219,000	219,000	(0.03)	1	25	5M
1403/07/10	219,060	219,060	219,060	219,060	(1.0)	8	640	140M
1403/07/09	221,270	221,270	221,270	221,270	(0.99)	2	418	92M
1403/07/08	223,450	223,450	227,900	223,490	(0.98)	9	2K	461M
1403/07/07	225,700	225,700	225,700	225,700	(1.0)	15	27K	6B
1403/07/04	227,970	227,970	227,970	227,970	2.24	3	7K	2B
1403/07/03	219,100	219,100	223,490	222,970	2.76	29	25K	6B
1403/07/02	216,580	216,250	220,100	216,990	0.19	4	6K	1B
1403/07/01	216,700	216,410	216,700	216,580	0.22	7	1K	268M
1403/06/28	219,000	215,600	219,000	216,110	0.0	10	3K	669M
1403/06/27	213,000	213,000	217,000	216,100	2.46	6	2K	485M
1403/06/26	210,800	210,800	211,810	210,910	(0.72)	3	455	96M
1403/06/25	212,010	212,000	213,000	212,440	(0.66)	24	9K	2B
1403/06/24	218,350	213,800	218,350	213,850	(1.89)	8	4K	869M
1403/06/21	217,970	217,940	217,970	217,960	1.54	5	708	154M
1403/06/20	216,030	214,000	216,030	214,650	(1.49)	4	160	34M
1403/06/19	217,400	215,400	219,770	217,890	2.12	12	2K	391M
1403/06/18	213,500	213,000	213,520	213,370	(1.47)	12	3K	609M
1403/06/17	216,550	216,500	218,490	216,550	(0.96)	21	24K	5B
1403/06/13	216,500	216,500	220,000	218,640	(0.06)	18	6K	1B
1403/06/11	220,290	216,500	220,290	218,770	0.06	21	52K	11B
1403/06/10	218,650	216,100	218,690	218,630	1.96	25	78K	17B
1403/06/07	214,000	214,000	214,420	214,420	2.00	56	80K	17B
1403/06/06	214,000	210,030	214,000	210,220	0.03	6	6K	1B
1403/06/05	210,000	210,000	211,000	210,150	(0.45)	16	3K	660M
1403/06/03	207,310	207,310	211,150	211,110	1.98	12	3K	537M
1403/05/31	207,010	207,000	208,900	207,010	(1.28)	5	661	137M
1403/05/30	206,530	206,000	210,000	209,690	1.04	228	17K	4B
1403/05/29	208,000	206,500	208,600	207,530	(0.95)	29	86K	18B
1403/05/28	207,000	207,000	209,550	209,530	1.97	23	6K	1B
1403/05/27	204,820	204,790	207,980	205,480	0.34	10	2K	414M
1403/05/24	200,500	200,500	204,800	204,790	1.99	37	95K	19B
1403/05/23	201,610	200,500	201,610	200,790	(1.67)	11	562	113M
1403/05/22	202,670	201,810	205,800	204,190	0.75	15	970	198M
1403/05/21	202,520	202,520	203,000	202,670	0.08	9	708	143M
1403/05/20	202,520	202,510	202,520	202,510	(0.24)	2	5	1M
1403/05/16	203,000	203,000	203,000	203,000	(0.25)	1	3	609K
1403/05/15	204,000	203,500	204,000	203,500	(0.58)	6	9K	2B
1403/05/14	202,480	202,470	206,500	204,680	(0.92)	13	854	175M
1403/05/13	209,010	201,510	209,010	206,590	(1.85)	16	3K	690M
1403/05/10	211,010	209,500	214,900	210,480	(4.5)	16	8K	2B
1403/05/09	220,400	220,400	220,400	220,400	0.83	2	23	5M
1403/05/08	220,900	217,500	220,900	218,590	(1.78)	13	32K	7B
1403/05/06	222,810	221,910	222,810	222,560	(1.64)	12	4K	924M
1403/05/03	224,610	223,010	226,440	226,260	0.73	6	773	175M
1403/05/02	224,530	223,510	226,440	224,610	1.21	8	709	159M
1403/05/01	224,000	220,160	224,530	221,930	(0.28)	18	2K	388M
1403/04/31	222,550	222,550	222,580	222,550	(1.12)	10	5K	1B
1403/04/30	225,600	225,000	225,600	225,070	(0.32)	5	1K	272M
1403/04/27	225,800	225,800	225,800	225,800	0.0	10	1K	251M
1403/04/24	224,610	224,600	229,000	225,810	0.17	23	4K	821M
1403/04/23	225,500	224,500	225,500	225,420	0.04	13	6K	1B
1403/04/20	225,500	225,300	229,000	225,340	(1.79)	10	678	153M
1403/04/19	230,600	229,410	230,600	229,440	(1.69)	11	14K	3B
1403/04/18	234,990	230,510	234,990	233,380	(1.85)	6	4K	1B
1403/04/17	238,010	233,500	238,010	237,790	(1.3)	16	4K	1B
1403/04/16	235,000	235,000	244,060	240,920	8.58	59	13K	3B
1403/04/13	218,000	218,000	221,900	221,890	1.13	6	563	125M
1403/04/12	219,400	219,400	219,400	219,400	1.09	2	140	31M
1403/04/11	215,500	215,500	218,000	217,040	1.47	9	415	90M
1403/04/10	216,020	212,000	216,020	213,890	(1.35)	19	8K	2B
1403/04/09	216,700	216,000	219,500	216,810	(0.01)	811	56K	12B
1403/04/06	216,800	215,100	218,990	216,830	1.89	14	2K	426M
1403/04/04	212,500	212,500	216,500	212,810	(0.22)	13	2K	470M
1403/04/03	214,400	211,060	214,400	213,270	(0.57)	3	56	12M
1403/04/02	214,500	214,500	214,500	214,500	0.33	1	23	5M
1403/03/30	210,000	209,000	214,000	213,800	1.43	11	20K	4B
1403/03/29	212,300	0	0	210,790	0.86	10	514	108M
1403/03/27	209,000	209,000	209,060	209,000	(1.61)	9	6K	1B
1403/03/26	212,500	211,500	212,500	212,410	(0.97)	4	570	121M
1403/03/23	214,490	214,490	214,500	214,500	0.0	2	342	73M
1403/03/22	214,520	214,510	214,520	214,510	(0.02)	9	921	198M
1403/03/21	214,510	214,510	217,000	214,560	0.68	14	3K	537M
1403/03/20	212,990	212,990	213,000	213,110	0.60	26	3K	695M
1403/03/19	215,900	211,500	215,900	211,840	(1.53)	13	4K	794M
1403/03/16	215,100	215,100	218,990	215,130	0.43	9	4K	840M
1403/03/13	214,000	213,100	214,000	214,200	0.24	17	36K	8B
1403/03/12	214,010	212,700	214,500	213,680	(1.17)	22	87K	19B
1403/03/09	212,000	212,000	217,770	216,210	0.78	46	71K	15B
1403/03/08	213,000	212,550	221,170	214,540	0.88	27	70K	15B
1403/03/07	210,000	210,000	213,000	212,670	(0.15)	4	1K	213M
1403/03/06	213,000	213,000	216,800	213,000	(1.86)	8	17K	4B
1403/03/05	220,000	216,000	220,000	217,030	(1.35)	10	2K	423M
1403/03/01	220,000	220,000	220,000	220,000	0.0	2	205	45M
1403/02/30	220,000	220,000	222,000	220,010	(1.66)	23	11K	2B
1403/02/29	223,060	223,000	226,960	223,730	(0.43)	10	2K	356M
1403/02/26	221,620	221,620	225,000	224,690	0.28	21	3K	691M
1403/02/25	224,960	224,000	225,000	224,070	0.03	732	52K	12B
1403/02/24	224,010	224,000	224,010	224,000	(2.07)	20	4K	959M
1403/02/23	226,500	226,500	231,000	228,740	(0.77)	22	3K	701M
1403/02/22	232,990	230,500	232,990	230,510	(0.6)	362	23K	5B
1403/02/19	231,150	231,100	234,900	231,900	(0.44)	7	255	59M
1403/02/18	231,580	231,580	235,990	232,920	(0.35)	10	1K	250M
1403/02/17	235,100	233,500	235,100	233,730	(0.55)	17	2K	577M
1403/02/16	235,110	235,000	235,120	235,020	(0.06)	16	5K	1B
1403/02/12	233,670	233,670	236,990	235,150	0.18	4	216	51M
1403/02/11	234,520	234,520	234,720	234,720	(1.03)	19	4K	979M
1403/02/10	237,210	237,150	237,210	237,160	(1.24)	11	1K	276M
1403/02/09	239,550	239,500	243,940	240,130	(0.67)	11	2K	390M
1403/02/08	248,000	241,420	248,000	241,750	(1.46)	18	2K	497M
1403/02/05	246,990	242,030	249,970	245,340	(0.17)	210	11K	3B
1403/02/04	246,990	242,530	247,000	245,750	(0.04)	692	52K	13B
1403/02/03	242,080	242,080	247,400	245,860	0.53	25	2K	609M
1403/02/02	252,500	240,000	252,500	244,560	(1.74)	82	11K	3B
1403/02/01	237,390	237,390	251,440	248,900	7.95	181	21K	5B
1403/01/29	232,160	230,500	232,160	230,560	(0.68)	9	3K	751M
1403/01/28	232,500	232,110	232,500	232,130	(1.99)	11	9K	2B
1403/01/27	233,500	232,150	238,150	236,840	1.43	51	18K	4B
1403/01/26	233,490	233,490	233,500	233,490	(2.0)	18	23K	5B
1403/01/25	238,010	238,000	239,850	238,250	(0.54)	20	8K	2B
1403/01/21	238,000	237,000	241,990	239,540	(1.13)	14	4K	1B
1403/01/20	243,480	241,900	243,490	242,280	0.37	9	1K	319M
1403/01/19	240,000	240,000	241,950	241,380	1.74	13	2K	413M
1403/01/18	236,000	236,000	240,000	237,260	(0.7)	22	7K	2B
1403/01/15	236,110	236,110	239,890	238,930	(0.17)	457	31K	7B
1403/01/14	239,030	239,000	246,400	239,330	0.0	53	24K	6B
1403/01/11	238,510	238,510	243,190	239,320	(1.14)	10	351	84M
1403/01/08	242,000	242,000	242,880	242,070	1.00	10	473	115M
1403/01/07	239,010	239,010	243,790	239,670	(0.59)	14	1K	310M
1403/01/06	241,620	241,000	241,620	241,100	0.09	29	9K	2B
1403/01/05	249,990	239,990	249,990	240,880	1.26	51	6K	1B
1402/12/28	230,200	230,200	244,990	237,880	4.29	176	9K	2B
1402/12/27	226,540	226,540	230,000	228,090	0.45	20	342	78M
1402/12/26	227,020	227,010	228,000	227,060	(0.67)	10	357	81M
1402/12/23	229,050	228,500	234,830	228,590	(0.63)	22	11K	2B
1402/12/22	229,050	229,050	233,000	230,040	0.33	32	3K	590M
1402/12/21	232,000	229,060	232,000	229,290	(0.16)	10	105	24M
1402/12/20	234,950	229,050	234,950	229,650	(0.09)	13	687	158M
1402/12/19	229,130	229,100	232,970	229,860	(0.77)	29	2K	472M
1402/12/16	229,050	229,000	234,750	231,640	(0.4)	664	60K	14B
1402/12/15	229,010	229,010	235,130	232,580	(1.07)	20	2K	544M
1402/12/14	237,030	229,010	237,030	235,090	0.66	16	2K	364M
1402/12/13	229,990	228,010	235,500	233,560	4.31	29	1K	280M
1402/12/12	218,080	216,000	230,000	223,900	1.47	108	16K	4B
1402/12/09	217,010	217,010	225,000	220,660	2.35	10	323	71M
1402/12/08	217,520	215,000	222,890	215,590	(5.6)	27	15K	3B
1402/12/07	217,020	217,000	231,290	228,390	3.13	39	20K	5B
1402/12/05	220,570	219,010	222,950	221,450	0.40	28	2K	404M
1402/12/02	220,570	220,550	222,670	220,570	(0.14)	18	2K	509M
1402/12/01	220,400	220,230	229,220	220,870	(0.54)	12	726	160M
1402/11/30	220,330	220,330	223,250	222,070	0.02	10	1K	300M
1402/11/29	220,130	218,520	223,260	222,030	0.79	12	659	146M
1402/11/28	235,350	220,000	235,350	220,300	(3.28)	57	14K	3B
1402/11/25	221,200	221,150	236,270	227,770	2.74	53	27K	6B
1402/11/24	221,030	221,030	224,000	221,700	(0.61)	11	258	57M
1402/11/23	224,000	223,040	224,000	223,070	(0.46)	10	302	67M
1402/11/21	224,000	223,280	228,000	224,090	0.10	19	1K	265M
1402/11/18	229,000	222,080	229,000	223,860	(0.08)	13	2K	497M
1402/11/17	222,030	222,030	227,000	224,040	(2.35)	32	2K	551M
1402/11/16	224,430	224,430	230,000	229,420	1.33	8	399	92M
1402/11/15	224,500	224,200	229,700	226,410	0.41	18	903	204M
1402/11/14	224,010	224,010	230,000	225,490	0.64	9	903	204M
1402/11/11	224,600	223,000	229,650	224,050	(1.5)	30	3K	652M
1402/11/10	227,520	226,060	227,520	227,470	(1.32)	12	1K	291M
1402/11/09	230,890	229,000	230,890	230,510	0.41	12	1K	291M
1402/11/08	226,120	226,120	232,000	229,560	0.49	32	2K	511M
1402/11/07	228,000	228,000	228,510	228,430	(2.26)	13	5K	1B
1402/11/04	224,620	224,620	237,380	233,710	2.95	45	7K	2B
1402/11/03	227,010	227,000	230,980	227,020	(0.46)	36	15K	3B
1402/11/02	228,010	228,000	232,470	228,070	(0.1)	30	15K	3B
1402/11/01	228,120	228,120	231,000	228,290	(1.17)	14	2K	518M
1402/10/30	231,010	231,000	231,990	231,000	(0.49)	86	22K	5B
1402/10/27	231,980	229,620	232,940	232,140	0.92	14	2K	376M
1402/10/26	230,010	230,000	232,550	230,020	(0.67)	17	12K	3B
1402/10/25	232,010	231,000	234,680	231,570	(0.48)	28	5K	1B
1402/10/24	229,020	229,020	232,880	232,680	1.48	39	8K	2B
1402/10/23	230,900	229,010	231,490	229,280	(0.56)	50	14K	3B
1402/10/20	227,020	227,020	231,000	230,580	1.30	48	9K	2B
1402/10/19	226,120	226,010	228,940	227,620	(0.11)	25	3K	592M
1402/10/18	225,050	225,050	229,390	227,860	0.34	20	5K	1B
1402/10/17	226,010	226,000	230,450	227,090	0.18	25	7K	2B
1402/10/16	230,000	226,000	230,490	226,690	(1.22)	31	6K	1B
1402/10/13	230,470	226,010	230,900	229,480	0.43	58	9K	2B
1402/10/12	226,020	226,020	229,480	228,500	(0.33)	10	202	46M
1402/10/11	228,020	228,010	229,990	229,260	(0.37)	10	639	146M
1402/10/10	229,000	228,030	231,000	230,110	0.48	24	3K	672M
1402/10/09	229,000	229,000	229,010	229,000	0.99	8	401	92M
1402/10/06	227,010	226,080	229,870	226,750	(0.11)	14	753	171M
1402/10/05	227,010	227,010	227,020	227,010	(0.51)	25	3K	725M
1402/10/04	228,010	228,010	229,980	228,170	0.07	25	2K	512M
1402/10/03	228,010	228,000	228,010	228,010	(0.06)	29	5K	1B
1402/10/02	228,010	228,010	229,030	228,150	0.04	18	3K	668M
1402/09/29	228,000	228,000	229,870	228,050	(0.78)	67	17K	4B
1402/09/28	229,840	228,000	231,850	229,850	0.55	5,512	384K	88B
1402/09/27	226,010	226,010	229,980	228,590	1.46	101	22K	5B
1402/09/25	225,990	225,000	228,790	225,310	(0.16)	71	51K	11B
1402/09/22	225,730	222,690	233,670	225,680	(3.07)	29,707	2M	454B
1402/09/21	222,120	221,650	244,990	232,830	3.16	202	133K	31B
1402/09/20	229,000	222,000	241,900	225,700	(2.74)	331	311K	70B
1402/09/19	223,020	223,020	245,340	232,070	4.05	167	269K	62B
1402/09/18	223,020	223,000	225,850	223,040	0.46	14	3K	586M
1402/09/15	222,040	222,000	224,900	222,010	(0.76)	16	6K	1B
1402/09/14	226,980	223,020	226,980	223,720	(0.57)	12	2K	358M
1402/09/13	224,510	223,310	229,990	225,010	0.81	40	2K	526M
1402/09/12	217,210	217,200	230,000	223,210	2.67	49	13K	3B
1402/09/11	222,500	216,000	222,500	217,400	(0.54)	15	4K	765M
1402/09/08	215,730	215,730	221,900	218,570	1.63	25	7K	2B
1402/09/07	213,140	213,000	215,720	215,070	0.15	11	700	151M
1402/09/06	214,070	213,140	215,880	214,740	(0.09)	35	2K	510M
1402/09/05	214,040	214,040	215,940	214,940	(0.03)	18	505	109M
1402/09/04	216,910	214,000	216,910	215,010	0.35	15	845	182M
1402/09/01	223,960	214,000	223,960	214,250	(0.26)	20	2K	376M
1402/08/30	214,090	214,000	217,840	214,810	1.20	7	332	71M
1402/08/29	210,010	210,010	218,440	212,270	(2.93)	22	3K	657M
1402/08/28	217,960	217,960	219,990	218,680	1.01	9	441	96M
1402/08/27	217,140	216,020	217,960	216,490	(0.3)	13	2K	338M
1402/08/24	217,020	217,000	219,500	217,140	(0.47)	16	5K	1B
1402/08/23	218,010	218,010	219,750	218,170	0.0	16	2K	529M
1402/08/22	218,050	218,030	219,000	218,160	0.06	8	176	38M
1402/08/21	218,020	218,020	218,020	218,020	0.0	2	255	56M
1402/08/20	218,010	218,010	219,990	218,030	0.01	20	7K	2B
1402/08/17	218,020	218,000	218,020	218,010	(0.15)	12	2K	472M
1402/08/16	216,040	216,040	219,900	218,340	0.82	40	8K	2B
1402/08/15	215,150	215,150	217,990	216,570	0.66	29	3K	640M
1402/08/14	214,200	214,200	218,480	215,150	(1.22)	7	903	194M
1402/08/13	222,000	213,710	222,000	217,800	2.44	9	515	112M
1402/08/10	211,010	211,010	215,530	212,610	(0.63)	12	1K	300M
1402/08/09	213,990	212,500	213,990	213,950	0.49	3	317	68M
1402/08/08	212,130	212,120	214,190	212,910	0.66	8	992	211M
1402/08/07	210,240	210,230	212,840	211,520	0.72	6	407	86M
1402/08/06	210,010	205,000	210,010	210,000	(2.06)	12	32K	7B
1402/08/03	215,990	212,210	215,990	214,410	(0.47)	14	1K	236M
1402/08/02	215,020	215,010	217,400	215,430	0.20	18	3K	562M
1402/08/01	215,010	215,000	216,850	215,010	(0.03)	6	2K	438M
1402/07/30	215,020	215,010	216,900	215,080	(0.28)	13	1K	320M
1402/07/29	214,030	214,030	216,900	215,690	(0.06)	10	2K	420M
1402/07/26	215,910	214,100	219,950	215,820	0.23	4	538	116M
1402/07/25	213,200	213,170	216,500	215,320	2.37	10	974	210M
1402/07/24	210,020	210,020	212,700	210,340	(1.97)	10	1K	297M
1402/07/23	209,010	209,010	220,000	214,570	1.69	14	3K	694M
1402/07/22	211,020	211,010	211,500	211,010	(0.6)	12	2K	471M
1402/07/19	212,080	212,000	215,870	212,280	(0.62)	24	8K	2B
1402/07/18	210,010	210,010	213,960	213,600	1.54	13	4K	821M
1402/07/17	211,000	210,020	211,170	210,360	(1.39)	11	1K	296M
1402/07/16	214,800	211,000	214,900	213,330	(1.86)	19	5K	1B
1402/07/15	218,000	217,010	218,000	217,370	(1.98)	12	1K	255M
1402/07/12	220,350	218,760	222,000	221,770	(0.06)	9	407	90M
1402/07/10	218,110	218,110	221,960	221,900	1.48	6	358	79M
1402/07/09	218,500	218,000	222,000	218,660	(0.93)	30	3K	575M
1402/07/08	220,460	219,000	223,000	220,710	(1.0)	36	11K	3B
1402/07/05	224,900	220,820	224,900	222,940	0.36	21	5K	1B
1402/07/04	220,500	220,110	224,900	222,130	(2.08)	29	5K	1B
1402/07/03	228,880	220,540	228,880	226,860	2.13	8	3K	772M
1402/07/01	220,100	220,020	225,000	222,130	0.02	59	10K	2B
1402/06/29	220,050	220,000	224,990	222,080	(0.67)	15	3K	706M
1402/06/28	220,190	220,180	229,990	223,580	0.42	56	20K	4B
1402/06/27	223,290	220,030	223,290	222,640	1.16	21	3K	668M
1402/06/26	220,000	220,000	222,000	220,080	0.08	13	2K	546M
1402/06/22	219,000	218,810	222,000	219,900	(0.57)	6	194	43M
1402/06/21	223,290	219,000	223,290	221,160	0.21	4	195	43M
1402/06/20	223,250	216,760	223,250	220,700	(0.42)	14	2K	353M
1402/06/19	217,010	217,010	223,280	221,640	0.64	33	6K	1B
1402/06/18	222,890	217,110	222,990	220,230	(0.78)	16	4K	838M
1402/06/14	221,920	218,650	223,280	221,970	2.05	25	2K	488M
1402/06/13	215,130	215,130	221,990	217,520	0.37	14	2K	367M
1402/06/12	215,010	215,000	220,000	216,720	(0.83)	32	2K	526M
1402/06/11	218,500	215,200	222,900	218,530	0.84	18	2K	457M
1402/06/08	215,010	215,010	219,990	216,710	0.18	12	723	157M
1402/06/07	218,390	215,000	218,900	216,330	(0.39)	30	2K	499M
1402/06/06	214,010	214,010	217,500	217,180	2.51	15	969	210M
1402/06/05	205,120	205,120	214,790	211,870	2.17	47	5K	1B
1402/06/04	212,100	202,500	212,100	207,380	1.77	20	2K	420M
1402/06/01	200,000	200,000	205,900	203,770	1.86	32	5K	936M
1402/05/31	200,000	200,000	201,990	200,040	(0.03)	12	2K	459M
1402/05/30	200,100	200,100	200,100	200,100	0.02	1	25	5M
1402/05/29	200,000	200,000	202,500	200,060	(0.32)	12	3K	620M
1402/05/28	201,100	197,080	201,660	200,700	(0.15)	24	31K	6B
1402/05/25	201,020	201,000	201,020	201,000	(0.42)	15	4K	782M
1402/05/24	200,000	200,000	203,980	201,840	(1.06)	27	20K	4B
1402/05/23	204,000	204,000	204,100	204,010	0.88	25	5K	947M
1402/05/22	202,000	202,000	203,790	202,230	(0.29)	18	785	159M
1402/05/21	203,000	202,000	204,990	202,810	(0.91)	18	14K	3B
1402/05/18	195,100	195,100	206,900	204,670	0.80	22	3K	685M
1402/05/17	205,000	200,550	205,000	203,050	(0.4)	24	17K	3B
1402/05/16	204,200	203,000	206,000	203,870	0.40	31	17K	3B
1402/05/15	203,150	203,000	203,400	203,060	(1.14)	23	13K	3B
1402/05/14	202,010	202,000	208,900	205,400	0.36	39	7K	1B
1402/05/10	201,410	201,410	206,990	204,660	1.87	15	3K	569M
1402/05/09	200,680	200,000	203,940	200,900	(0.67)	19	6K	1B
1402/05/08	201,530	200,510	203,300	202,250	(1.37)	12	715	145M
1402/05/07	202,020	202,020	209,870	205,050	(1.27)	20	2K	390M
1402/05/04	205,990	204,000	211,790	207,690	0.35	29	2K	336M
1402/05/03	211,940	204,120	211,950	206,960	0.54	28	2K	417M
1402/05/02	207,500	202,010	207,500	205,840	1.58	43	5K	1B
1402/05/01	207,500	202,020	207,500	202,640	(0.99)	9	1K	239M
1402/04/31	207,900	199,010	207,900	204,670	0.07	40	7K	1B
1402/04/28	205,870	202,000	207,990	204,520	0.32	40	7K	1B
1402/04/27	204,480	197,560	208,790	203,860	1.90	51	8K	2B
1402/04/26	200,000	198,000	201,000	200,060	(0.74)	40	15K	3B
1402/04/25	205,000	200,000	205,000	201,560	(3.1)	23	7K	2B
1402/04/24	211,040	207,020	211,050	208,010	(0.42)	45	17K	4B
1402/04/21	210,000	205,070	210,010	208,880	(1.74)	46	13K	3B
1402/04/20	215,300	210,000	215,300	212,570	(0.97)	31	11K	2B
1402/04/19	215,010	211,500	215,980	214,660	(0.41)	33	14K	3B
1402/04/18	219,000	213,000	219,000	215,550	(1.64)	56	27K	6B
1402/04/17	223,270	216,000	223,270	219,150	(0.4)	29	11K	3B
1402/04/14	220,000	220,000	224,630	220,030	(0.31)	20	7K	2B
1402/04/13	217,000	217,000	223,490	220,720	1.77	51	6K	1B
1402/04/12	214,750	214,750	218,880	216,890	0.84	36	16K	3B
1402/04/11	217,890	214,000	217,890	215,080	3.61	45	10K	2B
1402/04/10	214,720	201,050	214,730	207,580	(3.33)	81	66K	14B
1402/04/07	216,490	214,000	216,590	214,730	(0.42)	28	9K	2B
1402/04/06	223,190	215,360	223,190	215,640	(0.22)	38	8K	2B
1402/04/05	216,000	216,000	216,950	216,120	(0.33)	15	11K	2B
1402/04/04	221,500	216,000	221,500	216,830	0.13	37	9K	2B
1402/04/03	219,990	215,460	219,990	216,540	(1.24)	23	5K	1B
1402/03/31	219,890	217,120	220,490	219,260	1.53	57	15K	3B
1402/03/30	215,150	215,150	219,700	215,950	(2.13)	27	15K	3B
1402/03/29	220,500	215,150	223,210	220,650	1.66	20	3K	591M
1402/03/28	217,270	214,000	222,000	217,040	(0.11)	49	10K	2B
1402/03/27	221,170	215,010	221,170	217,270	(2.21)	102	12K	3B
1402/03/24	220,460	218,200	225,790	222,190	2.29	50	13K	3B
1402/03/23	215,010	215,000	221,150	217,220	0.87	42	8K	2B
1402/03/22	215,020	212,010	219,990	215,350	(1.09)	52	25K	5B
1402/03/21	213,090	213,060	220,000	217,730	2.70	119	17K	4B
1402/03/20	215,170	200,000	218,990	212,010	(1.47)	129	51K	11B
1402/03/17	214,610	210,020	219,990	215,170	0.44	143	54K	12B
1402/03/16	222,380	199,580	222,880	214,220	(3.4)	208	65K	14B
1402/03/13	217,190	217,190	223,200	221,750	0.33	50	6K	1B
1402/03/10	224,000	217,220	224,000	221,020	(2.53)	70	11K	3B
1402/03/09	222,000	222,000	227,990	226,760	2.03	60	619K	140B
1402/03/08	228,800	221,000	228,800	222,240	0.65	33	6K	1B
1402/03/07	225,990	215,150	228,000	220,800	(2.96)	118	33K	7B
1402/03/06	229,030	222,710	230,000	227,530	(1.77)	93	32K	7B
1402/03/03	233,500	230,120	236,880	231,640	(0.49)	106	17K	4B
1402/03/02	234,380	229,000	237,900	232,780	0.01	146	51K	12B
1402/03/01	236,500	230,000	238,350	232,750	(0.11)	87	32K	7B
1402/02/31	231,020	228,300	238,000	233,010	0.51	115	39K	9B
1402/02/30	229,040	225,500	234,000	231,820	(0.67)	89	38K	9B
1402/02/27	223,650	223,650	238,600	233,380	0.16	178	63K	15B
1402/02/25	239,780	228,010	239,780	233,010	(1.48)	219	79K	18B
1402/02/24	220,010	220,010	239,780	236,510	8.50	251	751K	178B
1402/02/23	220,100	215,000	226,000	217,990	(6.8)	144	19K	4B
1402/02/20	238,050	220,020	247,500	233,890	2.08	234	53K	12B
1402/02/19	200,150	200,150	237,780	229,120	5.49	227	93K	21B
1402/02/18	244,810	215,210	244,810	217,190	(9.17)	235	104K	23B
1402/02/17	258,500	233,000	258,500	239,120	(7.35)	231	60K	14B
1402/02/16	258,940	256,000	258,980	258,080	1.44	168	61K	16B
1402/02/13	260,000	252,700	262,990	254,420	(1.12)	150	54K	14B
1402/02/12	256,700	256,000	262,970	257,310	1.43	148	40K	10B
1402/02/11	256,800	246,010	256,990	253,670	0.20	132	51K	13B
1402/02/10	249,300	248,900	256,890	253,170	4.62	147	45K	11B
1402/02/09	239,900	237,000	245,980	242,000	3.80	168	64K	15B
1402/02/06	230,000	228,000	235,800	233,150	(0.28)	114	51K	12B
1402/02/05	239,870	231,500	239,870	233,810	1.56	114	45K	10B
1402/02/04	233,980	225,510	233,980	230,220	(1.06)	68	33K	7B
1402/01/30	234,510	230,500	235,880	232,690	(1.94)	130	29K	7B
1402/01/29	240,840	229,440	241,500	237,300	1.43	138	41K	10B
1402/01/28	229,600	229,600	238,000	233,950	(0.15)	72	12K	3B
1402/01/27	234,990	230,020	240,950	234,310	(0.66)	110	20K	5B
1402/01/26	223,000	222,500	236,400	235,870	8.71	154	1M	299B
1402/01/22	207,150	207,150	219,000	216,980	(1.22)	72	22K	5B
1402/01/21	226,950	211,010	226,950	219,650	0.49	125	60K	13B
1402/01/20	217,890	217,000	219,960	218,580	0.52	111	29K	6B
1402/01/19	210,340	210,340	219,380	217,440	3.20	181	81K	18B
1402/01/16	215,980	205,090	215,980	210,690	(0.82)	88	17K	4B
1402/01/15	211,100	208,080	216,800	212,440	(0.03)	97	34K	7B
1402/01/14	211,990	210,000	214,610	212,500	0.18	132	30K	6B
1402/01/09	212,500	205,550	216,860	212,110	2.02	91	19K	4B
1402/01/08	211,540	204,260	211,550	207,910	1.45	73	30K	6B
1402/01/06	211,920	198,040	211,920	206,260	1.99	93	37K	8B
1402/01/05	197,000	194,650	206,800	202,240	1.91	62	20K	4B
1401/12/28	192,060	192,060	202,000	198,440	0.75	94	46K	9B
1401/12/27	205,120	188,810	205,120	196,960	5.62	145	62K	12B
1401/12/24	184,980	184,980	188,500	186,480	2.89	58	13K	2B
1401/12/23	181,000	181,000	182,000	181,240	0.15	60	9K	2B
1401/12/22	181,000	180,000	182,750	180,970	0.33	74	30K	5B
1401/12/21	183,000	180,000	183,000	180,380	(1.58)	47	20K	4B
1401/12/20	185,700	180,000	190,880	183,280	(0.52)	65	28K	5B
1401/12/16	180,500	180,500	186,500	184,240	2.61	47	14K	3B
1401/12/15	164,260	164,260	182,500	179,550	(1.62)	39	21K	4B
1401/12/14	184,990	181,900	185,000	182,510	0.31	42	21K	4B
1401/12/13	184,000	180,000	184,400	181,950	(0.39)	57	31K	6B
1401/12/10	184,000	181,000	186,000	182,670	(0.82)	59	40K	7B
1401/12/09	184,000	183,510	186,540	184,180	0.57	72	55K	10B
1401/12/08	185,000	180,200	188,670	183,140	(3.81)	117	76K	14B
1401/12/07	188,010	181,910	199,890	190,390	3.41	229	216K	41B
1401/12/06	174,300	174,300	185,500	184,120	8.52	191	88K	16B
1401/12/03	174,960	168,130	174,970	169,670	(3.21)	91	72K	12B
1401/12/02	172,000	171,970	176,730	175,300	3.02	112	66K	12B
1401/12/01	163,180	163,180	171,150	170,160	4.72	89	77K	13B
1401/11/30	162,500	161,120	162,500	162,490	0.86	20	14K	2B
1401/11/26	163,660	159,520	163,660	161,110	(1.55)	26	7K	1B
1401/11/25	163,600	162,000	166,950	163,650	0.03	27	9K	2B
1401/11/24	163,340	162,600	164,990	163,600	0.16	21	3K	447M
1401/11/23	166,370	161,510	166,400	163,340	0.14	30	7K	1B
1401/11/19	163,010	163,000	163,400	163,110	(0.48)	9	841	137M
1401/11/18	162,500	162,500	169,900	163,900	1.52	19	9K	1B
1401/11/17	161,990	160,000	162,990	161,450	(0.33)	15	5K	802M
1401/11/16	162,990	161,010	162,990	161,990	(0.49)	21	8K	1B
1401/11/12	165,870	162,010	165,870	162,790	(0.04)	34	5K	881M
1401/11/11	165,360	162,020	165,360	162,860	0.84	34	7K	1B
1401/11/10	163,490	160,000	166,860	161,510	(1.21)	23	9K	1B
1401/11/09	168,830	158,000	168,830	163,490	(3.16)	44	12K	2B
1401/11/08	173,250	168,000	173,250	168,830	(1.25)	22	7K	1B
1401/11/05	177,090	168,000	177,090	170,970	(1.78)	53	19K	3B
1401/11/04	174,750	172,500	176,350	174,070	(0.39)	35	10K	2B
1401/11/03	176,000	173,520	176,500	174,750	0.26	37	7K	1B
1401/11/02	174,930	172,050	175,000	174,290	(0.37)	44	7K	1B
1401/11/01	176,000	174,000	176,000	174,930	(0.33)	42	10K	2B
1401/10/28	176,040	175,100	176,900	175,510	(0.3)	45	8K	1B
1401/10/27	178,400	173,510	178,400	176,040	0.99	61	13K	2B
1401/10/26	175,350	170,440	175,350	174,310	2.27	36	24K	4B
1401/10/24	171,000	168,010	173,180	170,440	(0.05)	61	14K	2B
1401/10/21	171,090	169,000	173,800	170,520	(0.33)	71	28K	5B
1401/10/20	167,700	167,700	172,200	171,090	2.02	69	26K	4B
1401/10/19	166,580	165,050	170,100	167,700	0.67	56	14K	2B
1401/10/18	163,800	163,020	167,870	166,580	1.75	68	22K	4B
1401/10/17	163,800	162,300	165,870	163,720	0.89	31	20K	3B
1401/10/14	162,500	161,000	163,000	162,280	(0.14)	39	17K	3B
1401/10/13	164,630	160,000	165,000	162,500	(1.29)	27	18K	3B
1401/10/12	163,800	161,150	165,890	164,630	2.19	35	22K	4B
1401/10/11	163,490	159,000	163,490	161,100	(1.46)	52	33K	5B
1401/10/10	170,090	160,750	170,090	163,490	(2.17)	59	32K	5B
1401/10/07	162,000	160,090	171,000	167,110	4.39	135	65K	11B
1401/10/05	160,540	157,000	160,640	160,090	0.23	37	15K	2B
1401/10/04	159,600	158,400	160,000	159,730	1.23	39	14K	2B
1401/10/03	157,500	155,800	159,590	157,790	1.34	63	19K	3B
1401/09/30	155,500	154,500	156,450	155,700	0.13	23	2K	308M
1401/09/29	155,000	154,000	156,400	155,500	(0.13)	23	4K	591M
1401/09/28	155,210	153,000	158,000	155,710	0.32	47	22K	3B
1401/09/27	154,350	153,260	156,450	155,210	1.29	38	12K	2B
1401/09/26	153,030	153,000	153,490	153,230	0.13	9	725	111M
1401/09/23	151,580	151,580	154,000	153,030	0.96	36	9K	1B
1401/09/22	151,200	150,190	152,250	151,580	2.76	39	22K	3B
1401/09/21	147,000	147,000	147,990	147,510	1.71	14	4K	536M
1401/09/20	144,920	144,920	146,920	145,030	0.08	32	8K	1B
1401/09/19	145,310	144,800	145,500	144,920	(0.79)	5	1K	148M
1401/09/16	146,200	145,800	146,200	146,080	(0.08)	8	1K	177M
1401/09/15	146,190	146,190	146,200	146,200	0.01	7	2K	324M
1401/09/14	146,200	146,000	146,200	146,190	(0.01)	12	7K	1B
1401/09/13	146,200	146,200	146,210	146,200	0.0	10	3K	367M
1401/09/12	146,160	146,160	148,000	146,200	0.03	20	4K	627M
1401/09/09	148,050	146,060	148,050	146,160	0.08	7	2K	303M
1401/09/08	148,050	145,690	148,050	146,050	0.25	13	1K	189M
1401/09/07	144,440	144,440	146,000	145,680	0.88	28	10K	2B
1401/09/06	144,110	144,110	145,580	144,410	0.21	4	1K	162M
1401/09/05	144,080	144,080	144,500	144,110	0.02	9	982	142M
1401/09/02	144,080	144,080	144,080	144,080	0.0	6	682	98M
1401/09/01	145,460	143,000	146,000	144,080	(0.95)	31	8K	1B
1401/08/30	145,460	145,460	145,460	145,460	0.0	3	328	48M
1401/08/29	145,720	145,000	146,990	145,460	(0.18)	14	2K	315M
1401/08/28	146,090	144,000	146,100	145,720	(0.26)	14	8K	1B
1401/08/25	146,200	145,510	146,200	146,100	(0.07)	12	5K	741M
1401/08/24	148,050	145,010	149,000	146,200	0.82	23	9K	1B
1401/08/23	146,500	144,010	146,500	145,010	(0.36)	26	21K	3B
1401/08/22	145,570	145,000	146,890	145,540	(0.03)	24	6K	874M
1401/08/21	145,500	143,660	146,790	145,580	1.34	29	8K	1B
1401/08/18	144,950	141,000	146,000	143,650	(0.9)	46	20K	3B
1401/08/17	144,900	143,000	146,500	144,960	0.93	59	17K	2B
1401/08/16	140,000	140,000	144,490	143,620	3.22	70	18K	3B
1401/08/15	138,900	138,000	140,000	139,140	0.99	24	2K	289M
1401/08/14	134,010	134,010	139,000	137,770	3.46	58	24K	3B
1401/08/11	133,210	133,000	133,220	133,160	(0.04)	25	11K	1B
1401/08/10	132,450	132,450	134,500	133,210	0.57	20	6K	772M
1401/08/09	133,500	131,000	133,500	132,450	1.66	17	2K	328M
1401/08/08	131,000	129,500	133,000	130,290	0.16	30	9K	1B
1401/08/07	131,360	129,500	131,360	130,080	(0.94)	21	4K	511M
1401/08/04	134,390	130,500	134,390	131,310	(2.29)	25	4K	535M
1401/08/03	138,250	133,600	138,250	134,390	(2.79)	18	3K	348M
1401/08/02	137,000	135,500	140,680	138,250	1.37	16	2K	216M
1401/08/01	137,040	136,000	137,040	136,380	(0.48)	11	6K	823M
1401/07/30	137,500	137,000	139,000	137,040	(0.01)	11	2K	332M
1401/07/27	137,460	137,000	137,460	137,060	(0.29)	7	1K	191M
1401/07/26	137,640	137,000	137,640	137,460	(0.13)	11	927	127M
1401/07/25	138,190	137,000	140,980	137,640	(0.4)	13	817	112M
1401/07/24	138,780	137,500	138,780	138,190	(0.43)	5	704	97M
1401/07/23	139,890	138,000	140,000	138,780	(0.79)	25	6K	888M
1401/07/20	140,000	137,500	142,800	139,890	1.31	51	10K	1B
1401/07/19	138,010	136,500	138,310	138,080	0.74	19	28K	4B
1401/07/18	137,150	137,000	137,150	137,060	(0.07)	10	848	116M
1401/07/17	137,910	136,990	137,910	137,150	(0.55)	12	2K	214M
1401/07/16	138,640	137,500	138,640	137,910	(0.53)	11	549	76M
1401/07/12	139,070	137,500	142,470	138,640	(0.31)	16	3K	387M
1401/07/11	139,830	138,500	139,900	139,070	(0.54)	15	2K	212M
1401/07/10	139,830	139,830	139,830	139,830	0.0	9	422	59M
1401/07/09	140,370	139,000	140,370	139,830	(0.38)	19	2K	343M
1401/07/06	139,870	139,870	141,670	140,370	0.39	15	2K	267M
1401/07/04	140,000	139,000	140,010	139,830	(0.56)	27	2K	343M
1401/07/02	140,650	140,600	140,650	140,620	(0.62)	4	119	17M
1401/06/30	141,510	141,500	141,510	141,500	(0.6)	2	344	49M
1401/06/29	142,360	142,360	142,360	142,360	(0.13)	6	2K	220M
1401/06/28	144,630	142,000	144,630	142,550	(1.44)	30	12K	2B
1401/06/27	145,570	144,000	146,500	144,630	(0.65)	9	2K	268M
1401/06/23	145,790	145,010	147,000	145,570	(0.15)	8	2K	343M
1401/06/22	146,900	145,020	146,900	145,790	(0.16)	11	2K	290M
1401/06/21	146,060	146,000	146,060	146,020	(0.03)	7	680	99M
1401/06/20	147,710	145,000	147,710	146,060	(1.12)	18	4K	642M
1401/06/19	148,440	147,000	148,440	147,710	(0.49)	16	4K	606M
1401/06/16	148,440	148,440	148,440	148,440	0.0	7	2K	258M
1401/06/15	148,900	147,500	148,900	148,440	(0.31)	8	4K	601M
1401/06/14	148,900	148,900	148,900	148,900	0.0	5	2K	224M
1401/06/13	148,900	148,900	148,900	148,900	0.0	2	1K	159M
1401/06/12	149,310	148,500	149,320	148,900	(0.27)	13	8K	1B
1401/06/09	150,010	148,000	150,020	149,310	(0.47)	16	8K	1B
1401/06/08	150,020	150,000	150,030	150,010	(0.01)	11	3K	484M
1401/06/07	150,430	149,500	150,430	150,020	(0.27)	9	6K	826M
1401/06/05	154,000	150,380	154,000	150,430	0.03	12	3K	449M
1401/06/02	150,480	150,000	150,850	150,380	(0.07)	11	3K	469M
1401/06/01	150,880	150,000	150,990	150,480	(0.27)	17	4K	654M
1401/05/31	151,230	150,500	151,230	150,880	(0.23)	7	4K	575M
1401/05/30	151,230	151,230	151,230	151,230	0.0	8	2K	301M
1401/05/29	151,850	150,500	151,850	151,230	(0.41)	10	5K	768M
1401/05/26	156,490	151,770	156,490	151,850	0.05	21	3K	466M
1401/05/25	152,500	151,640	152,500	151,770	0.09	17	2K	295M
1401/05/24	151,630	151,630	151,650	151,640	0.01	8	1K	222M
1401/05/23	151,600	151,600	152,000	151,630	0.02	12	2K	251M
1401/05/22	151,770	151,330	152,000	151,600	0.19	15	2K	316M
1401/05/19	153,950	150,650	153,950	151,310	0.44	8	1K	152M
1401/05/18	153,990	150,410	153,990	150,650	0.16	15	2K	330M
1401/05/15	150,410	150,410	150,410	150,410	0.01	3	370	56M
1401/05/12	152,000	150,000	152,000	150,400	(0.09)	17	2K	255M
1401/05/11	150,000	150,000	150,840	150,530	(0.21)	7	2K	262M
1401/05/10	151,000	150,500	151,000	150,840	(0.8)	11	3K	445M
1401/05/09	152,090	152,000	152,090	152,050	(0.03)	15	4K	544M
1401/05/08	152,490	151,500	152,490	152,090	(0.26)	10	5K	774M
1401/05/05	152,470	152,470	152,870	152,490	0.01	10	1K	210M
1401/05/03	152,690	152,000	152,700	152,470	(0.14)	10	5K	784M
1401/05/02	152,670	152,500	153,000	152,690	0.01	15	6K	849M
1401/05/01	153,480	151,500	156,950	152,670	(0.15)	28	12K	2B
1401/04/29	153,000	152,500	153,000	152,900	(0.07)	10	3K	426M
1401/04/28	153,610	152,000	154,000	153,000	(0.4)	22	10K	1B
1401/04/26	154,000	153,000	154,000	153,610	(0.26)	11	3K	508M
1401/04/25	153,190	153,190	158,500	154,010	0.54	10	1K	177M
1401/04/22	153,120	153,000	154,000	153,190	0.05	13	3K	400M
1401/04/21	153,060	153,060	154,010	153,120	0.04	9	2K	322M
1401/04/20	153,250	152,500	153,250	153,060	(0.12)	18	4K	678M
1401/04/18	153,620	153,000	153,620	153,250	(0.24)	16	9K	1B
1401/04/15	153,680	153,500	153,680	153,620	(0.04)	13	3K	488M
1401/04/14	153,790	153,500	153,790	153,680	(0.07)	7	5K	692M
1401/04/13	154,000	153,500	154,050	153,790	(0.21)	14	4K	542M
1401/04/12	154,600	154,000	154,600	154,120	(0.31)	18	3K	473M
1401/04/11	155,000	154,000	155,000	154,600	(0.27)	20	5K	781M
1401/04/08	155,000	155,000	155,500	155,020	(0.12)	11	4K	690M
1401/04/07	155,210	155,200	155,250	155,200	0.0	19	10K	2B
1401/04/06	161,100	155,140	161,100	155,200	0.04	11	6K	1B
1401/04/05	155,900	155,000	155,900	155,140	(0.49)	28	20K	3B
1401/04/04	158,270	154,800	158,270	155,900	(1.5)	52	147K	23B
1401/04/01	158,270	158,270	159,000	158,270	0.0	32	21K	3B
1401/03/31	158,270	158,270	158,280	158,270	0.0	27	6K	1B
1401/03/30	158,300	157,500	158,580	158,270	(0.02)	40	32K	5B
1401/03/29	158,120	158,120	161,000	158,300	0.11	18	7K	1B
1401/03/28	158,120	158,120	158,120	158,120	0.0	21	11K	2B
1401/03/25	158,000	158,000	159,000	158,120	0.01	20	16K	2B
1401/03/24	158,000	158,000	158,140	158,110	0.0	29	46K	7B
1401/03/23	158,000	156,470	159,900	158,110	1.09	21	11K	2B
1401/03/22	156,400	156,380	156,990	156,410	0.02	15	3K	481M
1401/03/21	156,380	156,380	156,400	156,380	0.0	11	2K	300M
1401/03/18	156,380	156,380	156,380	156,380	0.0	13	3K	453M
1401/03/17	156,000	156,000	156,500	156,380	(0.01)	25	8K	1B
1401/03/16	157,290	156,000	157,290	156,390	(0.57)	30	19K	3B
1401/03/11	157,200	157,200	157,500	157,290	0.06	9	986	155M
1401/03/10	156,000	156,000	158,550	157,200	0.75	19	2K	298M
1401/03/09	156,000	156,000	157,000	156,030	0.95	19	7K	1B
1401/03/08	155,500	154,000	155,500	154,560	(1.36)	24	11K	2B
1401/03/07	156,670	155,000	156,990	156,690	0.02	33	81K	13B
1401/03/04	157,000	156,010	157,010	156,660	0.42	31	11K	2B
1401/03/03	156,000	156,000	156,050	156,010	(0.47)	24	4K	627M
1401/03/02	158,110	155,000	159,000	156,750	(0.86)	39	22K	3B
1401/03/01	158,060	158,060	158,880	158,110	0.03	15	3K	447M
1401/02/31	158,060	157,500	158,200	158,060	0.0	46	19K	3B
1401/02/28	157,770	157,760	158,810	158,060	0.19	79	13K	2B
1401/02/27	156,990	156,410	158,360	157,760	1.13	58	49K	8B
1401/02/26	156,880	154,500	157,700	155,990	(0.57)	78	21K	3B
1401/02/25	158,000	156,000	158,000	156,880	(0.55)	53	19K	3B
1401/02/24	155,090	155,090	160,000	157,740	1.72	54	49K	8B
1401/02/21	155,000	154,030	155,500	155,080	0.95	61	14K	2B
1401/02/20	153,010	153,000	154,200	153,620	(0.4)	37	5K	821M
1401/02/19	153,860	153,860	155,000	154,240	0.25	39	17K	3B
1401/02/18	153,000	153,000	154,200	153,860	0.51	62	37K	6B
1401/02/17	153,730	152,500	154,390	153,080	(0.42)	88	47K	7B
1401/02/12	153,990	153,010	154,100	153,730	0.23	32	66K	10B
1401/02/11	154,000	153,000	154,750	153,370	(0.49)	34	6K	894M
1401/02/10	156,990	153,300	156,990	154,130	0.54	34	7K	1B
1401/02/07	153,320	152,990	154,700	153,300	(0.01)	42	14K	2B
1401/02/06	152,010	152,010	153,980	153,320	(0.06)	38	5K	801M
1401/02/05	151,000	151,000	153,700	153,410	1.95	72	97K	15B
1401/02/04	150,000	150,000	155,000	150,470	(1.03)	46	15K	2B
1401/01/31	153,110	152,000	153,110	152,040	(0.56)	38	13K	2B
1401/01/30	149,000	149,000	154,350	152,890	0.78	20	2K	375M
1401/01/29	149,110	149,110	152,410	151,710	1.68	60	19K	3B
1401/01/28	152,660	148,120	152,660	149,210	0.72	37	11K	2B
1401/01/27	147,840	147,840	149,490	148,150	0.21	31	13K	2B
1401/01/24	146,200	146,200	151,000	147,840	0.46	23	4K	537M
1401/01/23	148,000	146,500	149,990	147,170	(1.98)	40	24K	3B
1401/01/22	150,000	150,000	150,600	150,140	(0.17)	39	7K	1B
1401/01/21	153,700	149,810	153,700	150,390	1.21	46	16K	2B
1401/01/20	147,960	147,960	150,000	148,590	0.43	32	13K	2B
1401/01/17	147,010	147,010	148,500	147,960	1.03	41	19K	3B
1401/01/16	146,000	146,000	148,000	146,450	(0.48)	37	17K	3B
1401/01/15	146,600	146,500	148,000	147,160	1.11	35	14K	2B
1401/01/14	143,000	143,000	147,500	145,540	2.44	78	11K	2B
1401/01/10	140,910	140,910	142,600	142,080	1.05	36	7K	1B
1401/01/09	141,500	140,000	141,500	140,610	0.63	28	3K	472M
1401/01/08	139,500	139,500	140,890	139,730	0.55	36	4K	613M
1401/01/07	140,000	138,010	140,000	138,970	0.81	19	2K	279M
1401/01/06	135,800	135,010	139,630	137,850	2.13	657	99K	14B
1400/12/28	134,500	134,000	135,500	134,980	1.54	41	17K	2B
1400/12/25	132,230	132,230	133,810	132,930	0.54	3	200	27M
1400/12/24	132,000	132,000	132,500	132,210	1.08	13	2K	225M
1400/12/23	130,330	130,000	134,700	130,800	0.36	33	13K	2B
1400/12/22	130,280	130,280	130,970	130,330	0.04	11	720	94M
1400/12/21	133,000	127,200	133,000	130,280	(1.76)	83	136K	18B
1400/12/18	133,000	131,030	134,380	132,610	1.52	45	16K	2B
1400/12/17	130,570	130,570	131,820	130,630	0.05	21	3K	418M
1400/12/16	130,540	130,010	133,490	130,570	1.19	23	2K	284M
1400/12/15	128,500	128,000	130,000	129,040	1.45	48	13K	2B
1400/12/14	128,980	126,470	128,990	127,200	0.59	32	4K	537M
1400/12/11	126,200	126,200	127,600	126,460	0.21	16	2K	286M
1400/12/09	126,080	126,080	127,690	126,200	0.10	30	5K	637M
1400/12/08	126,100	126,000	126,100	126,080	(0.22)	10	4K	453M
1400/12/07	128,990	126,200	128,990	126,360	0.0	24	4K	558M
1400/12/04	126,310	126,130	127,630	126,360	0.04	18	3K	343M
1400/12/03	126,800	125,900	126,800	126,310	(0.08)	14	3K	423M
1400/12/02	128,490	126,050	128,490	126,410	0.02	22	3K	396M
1400/12/01	128,500	126,320	128,500	126,380	0.05	24	6K	752M
1400/11/30	128,500	126,000	128,500	126,320	(0.32)	32	10K	1B
1400/11/27	128,990	126,500	128,990	126,720	(0.23)	19	5K	680M
1400/11/25	127,010	127,000	127,400	127,010	(0.16)	18	3K	319M
1400/11/24	127,500	126,500	127,500	127,210	(0.23)	20	6K	719M
1400/11/23	127,490	127,490	127,630	127,500	0.01	21	3K	388M
1400/11/20	127,640	126,500	127,640	127,490	(0.12)	25	5K	574M
1400/11/19	127,040	127,040	128,990	127,640	0.47	16	3K	347M
1400/11/18	128,000	127,000	128,000	127,040	(0.59)	12	3K	374M
1400/11/17	131,900	127,000	131,900	127,790	(1.04)	35	25K	3B
1400/11/16	131,000	129,040	131,000	129,130	0.07	18	5K	669M
1400/11/13	131,990	128,000	131,990	129,040	(0.38)	21	18K	2B
1400/11/12	131,000	129,490	131,000	129,530	0.03	22	13K	2B
1400/11/11	127,880	127,880	130,610	129,490	1.26	42	21K	3B
1400/11/10	128,250	127,000	129,850	127,880	(0.05)	71	47K	6B
1400/11/09	126,520	125,070	129,890	127,950	1.13	136	59K	8B
1400/11/06	129,500	125,200	130,730	126,520	0.53	147	76K	10B
1400/11/05	128,500	124,000	128,500	125,850	(2.11)	61	15K	2B
1400/11/04	130,000	127,000	130,000	128,560	(1.49)	31	15K	2B
1400/11/03	130,000	129,000	132,490	130,500	0.27	279	29K	4B
1400/11/02	130,020	130,000	132,990	130,150	(0.01)	23	1K	193M
1400/10/29	132,990	130,000	133,000	130,160	(0.6)	23	12K	2B
1400/10/28	131,260	129,000	133,950	130,950	(1.24)	483	46K	6B
1400/10/27	135,450	132,000	135,450	132,590	(0.64)	26	6K	851M
1400/10/26	133,420	133,000	134,000	133,450	(0.98)	18	3K	422M
1400/10/25	138,300	134,000	138,300	134,770	(1.06)	18	10K	1B
1400/10/22	136,130	135,600	137,000	136,210	0.06	38	4K	593M
1400/10/21	138,300	135,000	138,300	136,130	(1.48)	178	12K	2B
1400/10/20	135,710	135,710	141,000	138,170	1.81	51	16K	2B
1400/10/19	139,900	134,020	139,900	135,710	(1.52)	23	13K	2B
1400/10/18	139,000	137,000	139,000	137,800	(0.23)	18	7K	923M
1400/10/15	139,190	137,010	139,200	138,120	0.09	18	4K	591M
1400/10/14	138,890	137,000	139,400	138,000	(0.64)	410	34K	5B
1400/10/13	139,890	138,010	139,890	138,890	(0.54)	324	47K	7B
1400/10/12	140,000	139,220	140,000	139,650	0.31	16	7K	1B
1400/10/11	140,000	139,000	140,100	139,220	(0.48)	19	9K	1B
1400/10/08	140,000	139,000	140,970	139,890	0.09	36	21K	3B
1400/10/07	141,000	139,000	141,000	139,760	0.21	32	7K	1B
1400/10/06	138,150	138,150	141,000	139,470	0.96	56	22K	3B
1400/10/05	139,000	137,500	139,000	138,150	(0.84)	90	30K	4B
1400/10/04	140,000	138,000	141,000	139,320	(0.01)	101	26K	4B
1400/10/01	135,000	135,000	147,430	139,340	3.95	192	63K	9B
1400/09/30	132,000	132,000	134,950	134,040	1.55	62	16K	2B
1400/09/29	131,020	131,010	134,000	132,000	0.89	74	14K	2B
1400/09/28	132,680	130,000	132,680	130,840	(1.39)	33	37K	5B
1400/09/27	133,000	131,000	134,990	132,680	(0.64)	49	11K	1B
1400/09/24	135,990	131,520	136,000	133,540	(0.64)	41	16K	2B
1400/09/23	134,500	134,000	134,500	134,400	(0.61)	9	584	78M
1400/09/22	136,000	134,500	136,500	135,230	(0.76)	35	7K	892M
1400/09/21	137,400	135,500	137,400	136,270	(1.76)	25	15K	2B
1400/09/20	139,100	138,500	140,990	138,710	(0.07)	47	6K	859M
1400/09/17	138,010	137,000	139,600	138,810	1.00	47	13K	2B
1400/09/16	140,990	137,000	140,990	137,440	(0.57)	19	5K	745M
1400/09/15	141,490	137,500	141,490	138,230	(0.73)	29	9K	1B
1400/09/14	141,000	139,000	141,000	139,240	(0.24)	34	7K	908M
1400/09/13	140,990	138,000	141,500	139,570	0.28	49	11K	1B
1400/09/10	140,000	138,500	140,000	139,180	(0.7)	30	16K	2B
1400/09/09	140,000	140,000	142,500	140,160	0.06	31	10K	1B
1400/09/08	141,000	140,000	141,500	140,070	(0.01)	33	22K	3B
1400/09/07	140,200	140,000	142,410	140,090	(1.22)	31	5K	731M
1400/09/06	143,000	140,990	143,000	141,820	(1.43)	32	22K	3B
1400/09/03	144,000	143,500	145,470	143,880	0.02	38	10K	1B
1400/09/02	144,000	143,500	144,010	143,850	(0.3)	50	26K	4B
1400/09/01	144,020	143,510	145,350	144,290	0.37	71	20K	3B
1400/08/30	142,550	142,550	144,990	143,760	(0.43)	38	20K	3B
1400/08/29	145,000	143,500	145,990	144,380	(1.0)	38	12K	2B
1400/08/26	145,510	145,000	146,480	145,840	0.82	28	5K	681M
1400/08/25	145,000	144,010	145,510	144,660	(0.8)	33	9K	1B
1400/08/24	146,500	145,000	146,500	145,830	(0.92)	30	30K	4B
1400/08/23	146,510	146,000	148,780	147,180	0.33	43	38K	6B
1400/08/22	147,500	145,010	147,500	146,690	(0.49)	81	43K	6B
1400/08/19	147,100	147,000	148,500	147,410	0.97	50	14K	2B
1400/08/18	144,500	144,500	147,220	146,000	1.05	59	19K	3B
1400/08/17	143,010	143,010	146,000	144,490	(0.31)	83	30K	4B
1400/08/16	146,500	143,500	146,520	144,940	(1.04)	67	48K	7B
1400/08/15	144,450	144,450	147,000	146,460	3.78	119	48K	7B
1400/08/12	139,460	139,460	142,480	141,130	1.22	43	11K	1B
1400/08/11	138,050	138,050	140,500	139,430	(0.06)	59	33K	5B
1400/08/10	138,050	138,050	141,990	139,510	0.39	56	17K	2B
1400/08/09	140,000	137,500	140,000	138,970	(1.79)	70	36K	5B
1400/08/08	143,010	140,200	143,030	141,510	(1.22)	66	39K	6B
1400/08/05	143,000	143,000	144,000	143,260	(0.29)	34	12K	2B
1400/08/04	143,000	143,000	144,020	143,680	(0.24)	34	5K	746M
1400/08/03	145,000	143,000	145,500	144,020	(1.53)	47	21K	3B
1400/08/01	147,550	145,000	147,550	146,260	(1.42)	60	32K	5B
1400/07/28	149,000	147,500	149,950	148,360	(0.49)	48	30K	4B
1400/07/27	150,450	148,500	150,450	149,090	0.57	66	15K	2B
1400/07/26	149,000	147,000	149,000	148,250	0.12	60	10K	1B
1400/07/25	149,000	147,500	149,000	148,070	0.36	83	24K	4B
1400/07/24	146,500	145,000	149,000	147,540	2.23	65	19K	3B
1400/07/21	145,300	143,500	145,900	144,320	(1.69)	41	24K	3B
1400/07/20	150,000	145,500	150,000	146,800	(1.39)	55	27K	4B
1400/07/19	147,100	147,100	150,480	148,870	(0.24)	43	13K	2B
1400/07/18	149,000	147,850	151,000	149,230	(2.25)	31	8K	1B
1400/07/17	154,500	151,500	154,500	152,660	(0.75)	63	27K	4B
1400/07/14	153,530	153,020	154,440	153,820	0.19	75	32K	5B
1400/07/12	154,500	153,000	154,500	153,530	(0.11)	51	15K	2B
1400/07/11	154,500	153,000	154,500	153,700	(0.48)	147	32K	5B
1400/07/10	150,050	150,050	156,000	154,440	3.61	137	154K	24B
1400/07/07	147,500	147,100	151,620	149,060	1.34	74	42K	6B
1400/07/06	147,420	147,000	148,000	147,090	(0.22)	64	17K	3B
1400/07/04	148,470	146,000	148,500	147,420	0.66	68	33K	5B
1400/07/03	146,000	145,790	148,000	146,460	1.62	111	57K	8B
1400/06/31	144,100	143,000	146,000	144,130	(0.89)	81	24K	3B
1400/06/30	148,990	144,010	149,000	145,420	(1.9)	77	36K	5B
1400/06/29	146,100	146,100	149,900	148,230	0.20	41	4K	616M
1400/06/28	150,010	147,000	150,500	147,940	(2.16)	79	20K	3B
1400/06/27	153,000	150,000	153,000	151,210	(1.61)	75	42K	6B
1400/06/24	154,000	153,000	154,800	153,680	(0.67)	94	34K	5B
1400/06/23	153,000	153,000	155,300	154,710	1.14	111	32K	5B
1400/06/22	156,180	151,120	156,180	152,960	(1.56)	112	39K	6B
1400/06/21	159,980	154,000	159,980	155,390	(1.94)	101	44K	7B
1400/06/20	160,000	157,610	161,000	158,460	0.20	90	32K	5B
1400/06/17	158,190	157,530	160,000	158,150	(0.1)	141	19K	3B
1400/06/16	161,900	158,000	161,900	158,310	(1.04)	100	20K	3B
1400/06/15	160,000	159,510	161,990	159,970	0.04	150	56K	9B
1400/06/14	159,500	159,020	160,940	159,900	(0.87)	109	19K	3B
1400/06/13	162,440	159,600	163,490	161,310	0.74	214	63K	10B
1400/06/10	160,000	157,000	161,990	160,130	0.95	229	85K	14B
1400/06/09	157,000	154,010	161,990	158,630	(0.46)	252	137K	22B
1400/06/08	163,000	155,000	163,000	159,360	(4.05)	245	161K	26B
1400/06/07	169,900	163,000	170,000	166,080	(0.62)	288	175K	29B
1400/06/06	167,500	165,000	168,000	167,110	2.03	229	74K	12B
1400/06/03	165,000	162,500	165,000	163,790	0.33	186	55K	9B
1400/06/02	159,040	158,020	170,000	163,250	3.09	210	65K	11B
1400/06/01	158,510	157,000	159,110	158,350	0.24	186	53K	8B
1400/05/31	159,990	156,500	159,990	157,970	0.83	264	149K	24B
1400/05/24	155,000	155,000	157,800	156,670	0.97	108	35K	6B
1400/05/23	157,000	154,000	157,000	155,160	0.54	169	55K	9B
1400/05/20	152,520	152,520	155,450	154,330	2.13	170	69K	11B
1400/05/19	150,000	149,600	152,490	151,110	1.00	111	33K	5B
1400/05/18	149,990	149,000	150,380	149,610	(0.01)	108	26K	4B
1400/05/17	150,000	148,000	150,500	149,620	(0.2)	112	29K	4B
1400/05/16	149,000	148,010	152,000	149,920	0.79	138	38K	6B
1400/05/13	144,520	144,520	150,000	148,750	3.11	183	73K	11B
1400/05/12	146,370	143,500	146,370	144,270	(0.15)	83	25K	4B
1400/05/11	147,950	143,500	147,950	144,490	(0.97)	77	16K	2B
1400/05/10	146,500	144,000	146,500	145,910	1.54	108	29K	4B
1400/05/09	140,000	140,000	145,000	143,690	1.68	157	38K	5B
1400/05/06	141,990	140,010	141,990	141,320	0.18	68	12K	2B
1400/05/05	141,000	140,010	142,250	141,070	(0.26)	81	20K	3B
1400/05/04	140,900	140,010	142,000	141,440	2.50	113	28K	4B
1400/04/28	137,000	137,000	138,700	137,990	0.81	59	12K	2B
1400/04/27	137,670	136,500	137,670	136,880	(0.88)	58	21K	3B
1400/04/26	140,000	137,840	140,000	138,090	0.18	67	18K	3B
1400/04/23	137,110	137,010	141,970	137,840	(0.14)	61	18K	3B
1400/04/22	137,000	137,000	138,980	138,040	0.88	73	18K	3B
1400/04/21	136,010	136,000	137,550	136,840	1.54	73	35K	5B
1400/04/20	134,000	133,500	135,770	134,760	0.54	74	60K	8B
1400/04/19	134,010	134,000	134,500	134,040	(0.66)	36	8K	1B
1400/04/16	135,000	134,100	135,800	134,930	0.34	57	9K	1B
1400/04/15	133,010	133,010	134,930	134,470	1.72	66	27K	4B
1400/04/14	132,160	131,700	132,900	132,200	1.14	51	17K	2B
1400/04/13	131,660	130,020	131,950	130,710	(0.72)	46	9K	1B
1400/04/12	133,000	131,000	133,000	131,660	(0.17)	68	35K	5B
1400/04/09	131,010	131,010	132,450	131,880	0.96	65	9K	1B
1400/04/08	130,000	130,000	131,350	130,620	0.85	70	21K	3B
1400/04/07	129,550	129,500	130,000	129,520	0.37	38	12K	2B
1400/04/06	128,010	128,010	130,000	129,040	0.65	51	8K	968M
1400/04/05	127,000	127,000	129,490	128,210	2.00	134	32K	4B
1400/04/02	124,990	124,500	126,500	125,700	1.75	92	18K	2B
1400/04/01	123,500	122,410	124,200	123,540	1.71	66	17K	2B
1400/03/31	122,500	120,520	122,500	121,460	(0.05)	72	25K	3B
1400/03/30	121,600	121,500	121,900	121,520	(0.43)	30	13K	2B
1400/03/29	121,100	121,100	122,980	122,040	1.14	30	6K	775M
1400/03/26	120,020	120,020	121,700	120,670	(0.82)	41	11K	1B
1400/03/25	121,550	121,010	122,960	121,670	(0.42)	29	15K	2B
1400/03/24	123,000	121,610	123,000	122,180	(0.16)	29	7K	900M
1400/03/23	121,100	121,100	123,000	122,380	0.25	22	4K	515M
1400/03/22	122,300	121,800	122,400	122,070	(0.38)	19	23K	3B
1400/03/19	122,600	122,500	122,870	122,540	(0.81)	34	6K	779M
1400/03/18	123,000	123,000	125,000	123,540	0.94	69	25K	3B
1400/03/17	122,990	122,000	124,000	122,390	0.80	68	10K	1B
1400/03/12	120,250	120,000	122,500	121,420	0.96	60	14K	2B
1400/03/11	122,490	120,110	122,490	120,260	(0.45)	34	4K	481M
1400/03/10	122,490	120,700	122,490	120,800	(2.19)	43	14K	2B
1400/03/09	123,500	120,520	124,600	123,500	1.72	69	28K	3B
1400/03/08	118,000	118,000	123,280	121,410	4.11	102	24K	3B
1400/03/05	116,300	116,010	117,930	116,620	0.28	65	8K	912M
1400/03/04	115,150	115,150	118,000	116,300	(0.53)	53	8K	983M
1400/03/03	117,200	116,500	119,980	116,920	(2.61)	54	21K	2B
1400/03/02	120,100	119,500	121,200	120,050	(1.4)	28	12K	1B
1400/03/01	122,500	121,500	122,500	121,760	(0.96)	36	24K	3B
1400/02/29	123,500	122,510	123,850	122,940	(0.66)	22	15K	2B
1400/02/28	122,800	122,800	124,390	123,760	0.29	27	10K	1B
1400/02/27	124,000	123,000	124,000	123,400	(0.74)	58	86K	11B
1400/02/26	124,500	124,100	125,000	124,320	(0.73)	59	13K	2B
1400/02/25	124,500	123,550	126,000	125,240	0.93	54	16K	2B
1400/02/22	125,180	123,800	125,190	124,080	0.33	74	29K	4B
1400/02/21	124,790	122,320	124,790	123,670	1.47	83	28K	3B
1400/02/20	120,300	120,300	122,900	121,880	1.04	46	12K	1B
1400/02/19	121,700	120,300	121,700	120,620	(0.8)	51	31K	4B
1400/02/18	121,750	121,300	121,750	121,590	0.29	53	26K	3B
1400/02/15	120,610	120,610	122,900	121,240	(0.02)	62	28K	3B
1400/02/13	122,000	121,000	123,500	121,260	(2.91)	59	15K	2B
1400/02/12	121,720	121,700	125,000	124,890	1.62	81	825K	103B
1400/02/11	124,900	122,500	124,900	122,900	0.01	44	25K	3B
1400/02/08	123,980	122,060	123,980	122,890	0.85	58	22K	3B
1400/02/07	121,230	120,610	124,200	121,850	1.42	36	6K	763M
1400/02/06	120,000	120,000	122,000	120,140	0.11	37	14K	2B
1400/02/05	120,010	120,000	120,400	120,010	(0.83)	43	19K	2B
1400/02/04	121,010	121,000	122,210	121,020	(0.99)	35	12K	1B
1400/02/01	122,220	122,200	122,600	122,230	(1.44)	41	9K	1B
1400/01/31	124,000	123,000	125,000	124,020	0.85	64	21K	3B
1400/01/30	122,540	122,500	125,000	122,980	(0.21)	72	19K	2B
1400/01/29	123,520	122,900	123,530	123,240	(1.1)	47	41K	5B
1400/01/28	124,710	124,500	124,710	124,610	(0.81)	70	25K	3B
1400/01/25	127,000	125,500	127,900	125,630	(1.55)	60	20K	3B
1400/01/24	125,510	125,510	129,970	127,610	2.54	123	53K	7B
1400/01/23	123,310	123,110	126,900	124,450	0.31	66	10K	1B
1400/01/22	124,010	123,800	128,000	124,070	(0.7)	64	25K	3B
1400/01/21	125,000	124,600	125,200	124,940	(0.71)	61	22K	3B
1400/01/18	126,010	125,600	127,000	125,830	0.0	69	20K	3B
1400/01/17	127,500	125,680	129,350	125,830	0.12	67	18K	2B
1400/01/16	124,520	124,520	126,900	125,680	0.94	60	6K	814M
1400/01/15	128,000	123,900	128,000	124,510	(3.41)	64	57K	7B
1400/01/14	130,000	128,600	130,000	128,910	(0.88)	103	29K	4B
1400/01/11	130,300	130,000	130,990	130,060	(0.98)	46	14K	2B
1400/01/10	131,500	130,020	132,000	131,350	(0.02)	70	15K	2B
1400/01/08	134,990	130,520	134,990	131,370	(0.73)	89	48K	6B
1400/01/07	131,340	130,490	136,640	132,330	0.75	129	38K	5B
1399/12/27	135,000	130,000	135,000	131,350	1.26	248	2M	218B
1399/12/26	125,030	125,030	131,000	129,720	4.43	306	2M	235B
1399/12/25	123,010	123,000	126,900	124,220	(1.46)	133	57K	7B
1399/12/24	127,000	124,500	127,990	126,060	2.26	134	27K	3B
1399/12/23	122,000	122,000	124,340	123,270	1.83	140	65K	8B
1399/12/20	121,000	121,000	121,790	121,050	(1.52)	76	29K	4B
1399/12/19	121,000	121,000	123,420	122,920	2.64	156	49K	6B
1399/12/18	119,700	119,000	121,500	119,760	1.21	158	41K	5B
1399/12/17	118,000	118,000	120,000	118,330	0.28	106	32K	4B
1399/12/16	118,020	118,000	118,450	118,000	(0.19)	66	39K	5B
1399/12/13	118,500	118,000	119,000	118,220	1.42	131	58K	7B
1399/12/12	114,000	114,000	119,100	116,560	1.83	309	175K	20B
1399/12/11	116,000	113,500	116,400	114,470	0.72	140	51K	6B
1399/12/10	115,500	113,100	115,500	113,650	(3.01)	107	79K	9B
1399/12/09	118,000	116,000	118,000	117,180	(0.92)	138	91K	11B
1399/12/06	126,900	117,500	126,900	118,270	(0.24)	179	63K	7B
1399/12/05	118,000	116,000	122,980	118,560	0.54	186	85K	10B
1399/12/04	118,000	117,500	120,400	117,920	(3.04)	113	30K	4B
1399/12/03	119,000	117,640	123,000	121,620	(0.72)	134	141K	17B
1399/12/02	125,000	121,500	125,000	122,500	(0.56)	120	69K	8B
1399/11/29	124,500	122,120	125,500	123,190	(0.91)	83	42K	5B
1399/11/28	125,000	123,510	128,900	124,320	(0.57)	140	80K	10B
1399/11/27	128,590	124,010	128,590	125,030	(0.93)	103	39K	5B
1399/11/26	133,290	124,500	133,290	126,210	(1.8)	185	102K	13B
1399/11/25	127,500	125,660	130,500	128,520	4.50	368	139K	18B
1399/11/21	122,980	121,000	124,880	122,990	(0.02)	256	78K	10B
1399/11/20	130,000	119,000	130,000	123,020	(2.64)	417	180K	22B
1399/11/19	120,500	120,500	126,560	126,350	9.81	402	313K	40B
1399/11/18	120,400	114,000	122,230	115,060	(5.13)	171	166K	19B
1399/11/15	122,390	120,300	128,400	121,280	(0.9)	171	55K	7B
1399/11/14	127,000	121,500	127,000	122,380	(1.84)	151	43K	5B
1399/11/13	128,000	123,500	128,000	124,670	(2.05)	120	43K	5B
1399/11/12	132,500	124,500	132,990	127,280	(1.0)	285	155K	20B
1399/11/11	122,370	122,370	130,100	128,570	5.42	409	190K	24B
1399/11/08	122,000	120,500	124,470	121,960	(2.09)	204	68K	8B
1399/11/07	126,040	122,500	127,000	124,560	(2.56)	238	127K	16B
1399/11/06	125,000	124,500	131,200	127,830	(1.17)	304	126K	16B
1399/11/05	133,500	120,650	133,780	129,340	(1.36)	573	411K	53B
1399/11/04	135,550	129,000	135,550	131,120	1.27	778	464K	61B
1399/11/01	126,010	126,010	134,890	129,470	3.75	706	572K	74B
1399/10/30	119,000	119,000	132,000	124,790	3.82	560	585K	73B
1399/10/29	123,500	119,000	123,500	120,200	(1.83)	290	159K	19B
1399/10/27	129,010	117,250	132,000	122,440	(6.01)	313	297K	36B
1399/10/24	130,510	129,200	133,100	130,270	(1.7)	288	164K	21B
1399/10/23	135,500	129,500	135,500	132,520	(2.94)	169	87K	12B
1399/10/22	139,990	135,000	139,990	136,530	(0.02)	192	79K	11B
1399/10/21	134,020	134,020	139,000	136,560	2.57	268	82K	11B
1399/10/20	135,000	127,010	137,000	133,140	(1.99)	279	157K	21B
1399/10/17	139,000	133,000	139,000	135,840	(2.27)	283	119K	16B
1399/10/16	140,000	138,000	141,800	138,990	(1.45)	220	73K	10B
1399/10/15	144,800	139,040	144,900	141,040	0.92	281	71K	10B
1399/10/14	136,050	136,030	142,750	139,750	1.95	233	44K	6B
1399/10/13	139,000	134,820	139,500	137,080	(3.41)	286	133K	18B
1399/10/10	143,000	140,010	144,300	141,920	(1.56)	237	85K	12B
1399/10/09	146,000	142,700	146,000	144,170	(0.03)	251	132K	19B
1399/10/08	143,010	143,000	146,990	144,220	(0.24)	306	102K	15B
1399/10/07	144,000	143,000	147,900	144,570	(0.29)	273	79K	11B
1399/10/06	147,000	143,500	147,720	144,990	(2.9)	372	129K	19B
1399/10/03	145,040	145,000	151,010	149,320	3.64	565	492K	73B
1399/10/02	145,400	143,000	145,500	144,080	0.15	390	136K	20B
1399/10/01	142,110	142,000	147,200	143,860	0.52	306	106K	15B
1399/09/30	143,050	140,910	147,350	143,110	(0.98)	369	109K	16B
1399/09/29	146,500	141,100	147,400	144,530	4.50	473	211K	31B
1399/09/26	135,000	134,000	142,000	138,300	3.22	631	247K	34B
1399/09/25	140,000	130,240	140,000	133,980	(7.41)	694	374K	50B
1399/09/24	149,800	139,720	149,800	144,710	(2.53)	366	89K	13B
1399/09/23	146,010	146,010	150,500	148,470	(0.64)	372	141K	21B
1399/09/22	149,700	147,300	151,300	149,430	1.47	591	215K	32B
1399/09/19	145,550	145,100	149,700	147,260	(0.34)	519	152K	22B
1399/09/18	148,600	143,000	150,000	147,760	(0.85)	402	107K	16B
1399/09/17	149,860	144,200	153,000	149,030	(0.6)	763	249K	37B
1399/09/16	146,000	145,000	151,940	149,930	5.76	857	253K	38B
1399/09/15	137,100	137,100	143,900	141,770	1.71	418	130K	18B
1399/09/12	139,000	137,900	141,500	139,390	(0.26)	505	166K	23B
1399/09/11	140,000	132,000	143,890	139,750	(0.09)	678	256K	36B
1399/09/10	138,000	137,000	143,900	139,870	4.13	630	234K	33B
1399/09/09	131,500	131,140	137,990	134,320	2.97	603	249K	33B
1399/09/08	126,760	126,760	131,500	130,450	0.57	450	194K	25B
1399/09/05	126,350	126,000	131,540	129,710	(0.3)	455	190K	25B
1399/09/04	134,690	126,500	134,690	130,100	(2.17)	552	221K	29B
1399/09/03	134,970	128,130	134,970	132,980	1.35	464	188K	25B
1399/09/02	125,750	125,750	136,000	131,210	(2.98)	771	292K	38B
1399/09/01	140,000	129,990	140,000	135,240	0.81	807	294K	40B
1399/08/28	130,700	130,700	135,800	134,150	3.43	792	309K	41B
1399/08/27	127,000	127,000	131,970	129,700	1.30	782	306K	40B
1399/08/26	126,500	121,000	131,000	128,030	(1.81)	764	285K	36B
1399/08/25	133,120	122,700	140,000	130,390	(0.87)	1,351	724K	94B
1399/08/24	125,000	125,000	133,080	131,530	8.71	928	484K	64B
1399/08/21	118,030	115,200	125,000	120,990	5.03	581	170K	21B
1399/08/20	114,000	112,100	117,980	115,200	4.82	412	113K	13B
1399/08/19	108,260	107,210	115,000	109,900	2.52	365	150K	16B
1399/08/18	116,700	105,010	116,700	107,200	(7.64)	287	191K	21B
1399/08/17	120,000	113,200	120,000	116,070	(6.05)	312	156K	18B
1399/08/14	120,000	120,000	129,000	123,540	5.34	378	132K	16B
1399/08/12	119,980	112,500	119,980	117,280	(0.48)	178	32K	4B
1399/08/11	123,100	116,200	123,100	117,850	(3.71)	310	113K	13B
1399/08/10	119,900	118,210	124,990	122,390	5.48	369	105K	13B
1399/08/07	113,110	111,900	119,900	116,030	(2.0)	481	225K	26B
1399/08/06	122,000	115,010	123,000	118,400	(3.53)	380	243K	29B
1399/08/05	124,000	120,000	124,800	122,730	(4.27)	421	199K	24B
1399/08/03	132,700	124,500	132,700	128,210	(4.56)	338	167K	21B
1399/07/30	138,000	130,010	139,980	134,330	4.30	323	109K	15B
1399/07/29	130,000	126,500	133,000	128,790	(4.26)	416	246K	32B
1399/07/28	139,100	131,500	139,100	134,520	(5.13)	337	262K	35B
1399/07/27	145,000	140,000	145,000	141,800	(2.58)	280	165K	23B
1399/07/23	147,000	144,210	148,000	145,550	(0.61)	295	141K	21B
1399/07/22	148,980	144,900	148,980	146,450	0.18	341	145K	21B
1399/07/21	146,010	145,000	150,000	146,190	(2.36)	369	135K	20B
1399/07/20	149,900	145,000	151,500	149,730	2.79	630	267K	40B
1399/07/19	147,250	144,760	147,500	145,660	(1.07)	399	124K	18B
1399/07/16	151,970	144,000	151,970	147,240	0.05	470	113K	17B
1399/07/15	143,120	143,120	150,000	147,160	3.86	382	111K	16B
1399/07/14	141,100	140,300	144,510	141,690	(1.33)	390	120K	17B
1399/07/13	150,660	140,000	150,660	143,600	(4.44)	482	166K	24B
1399/07/12	146,500	145,000	152,000	150,270	2.49	616	221K	33B
1399/07/09	147,000	141,000	152,000	146,620	0.08	531	273K	40B
1399/07/08	140,030	140,000	150,000	146,510	4.63	576	264K	39B
1399/07/07	144,000	139,400	144,000	140,030	(3.01)	462	314K	44B
1399/07/06	149,000	143,070	149,000	144,370	(6.36)	527	333K	48B
1399/07/05	154,990	147,520	159,000	154,180	(0.46)	501	181K	28B
1399/07/02	159,980	151,300	159,980	154,890	2.76	687	298K	46B
1399/07/01	152,000	146,000	154,000	150,730	2.82	543	209K	32B
1399/06/31	149,990	142,000	149,990	146,590	(2.67)	446	338K	50B
1399/06/30	154,000	149,300	156,010	150,610	(3.46)	924	403K	61B
1399/06/29	154,000	151,500	161,700	156,010	(3.52)	1,034	463K	72B
1399/06/26	163,000	155,000	169,000	161,700	1.17	1,576	561K	91B
1399/06/25	154,630	154,630	162,000	159,830	5.66	1,212	649K	104B
1399/06/24	145,000	144,560	154,000	151,270	3.04	1,054	725K	110B
1399/06/23	153,290	141,500	155,000	146,810	(5.22)	1,022	394K	58B
1399/06/22	153,400	148,000	157,500	154,890	5.78	1,431	1M	157B
1399/06/19	132,000	132,000	151,000	146,430	5.39	1,210	569K	83B
1399/06/18	145,400	131,810	145,400	138,940	(5.07)	972	697K	97B
1399/06/17	149,900	145,500	150,000	146,360	(9.27)	990	480K	70B
1399/06/16	168,020	152,000	168,500	161,320	0.77	1,135	487K	79B
1399/06/15	157,450	157,450	164,000	160,090	5.81	1,000	565K	91B
1399/06/12	154,000	149,500	154,500	151,300	(4.37)	612	468K	71B
1399/06/11	163,490	156,120	170,490	158,210	(8.79)	1,024	433K	69B
1399/06/10	176,000	160,020	182,900	173,460	0.74	1,741	924K	160B
1399/06/05	169,200	168,000	177,300	172,190	6.82	2,145	1M	237B
1399/06/04	150,100	150,100	162,400	161,190	9.18	1,006	659K	106B
1399/06/03	152,830	147,500	152,830	147,640	(4.74)	380	250K	37B
1399/06/02	157,210	153,000	157,600	154,990	(2.38)	428	210K	33B
1399/06/01	161,000	158,000	161,000	158,770	(1.7)	269	67K	11B
1399/05/29	163,000	161,000	163,000	161,510	(5.26)	363	172K	28B
1399/05/28	178,900	164,500	178,900	170,470	(1.46)	439	125K	21B
1399/05/27	165,250	165,250	179,000	172,990	6.27	549	215K	37B
1399/05/26	164,000	162,000	164,500	162,790	(2.87)	612	427K	70B
1399/05/25	175,870	167,000	175,870	167,600	(5.76)	626	228K	38B
1399/05/22	180,000	173,610	182,040	177,840	2.41	598	155K	28B
1399/05/21	176,980	172,500	176,980	173,650	(3.43)	646	315K	55B
1399/05/20	185,900	178,930	185,950	179,810	0.49	905	355K	64B
1399/05/19	176,890	176,460	180,960	178,930	2.02	942	250K	45B
1399/05/15	174,100	174,000	176,510	175,380	1.20	797	217K	38B
1399/05/14	175,300	173,000	175,300	173,300	(0.38)	1,015	317K	55B
1399/05/13	176,430	172,000	176,430	173,960	(0.37)	622	174K	30B
1399/05/12	175,000	173,000	175,100	174,600	3.47	996	269K	47B
1399/05/11	166,000	166,000	170,700	168,740	3.30	932	346K	58B
1399/05/08	163,000	161,500	164,200	163,350	(1.74)	1,014	381K	62B
1399/05/07	165,100	163,000	169,350	166,240	1.08	1,195	429K	71B
1399/05/06	166,000	163,000	166,000	164,460	(1.32)	1,241	722K	119B
1399/05/05	171,000	161,010	171,000	166,660	(2.4)	1,033	428K	71B
1399/05/04	168,000	168,000	173,000	170,750	2.47	1,403	395K	67B
1399/05/01	168,900	164,500	170,000	166,640	(4.19)	1,205	346K	58B
1399/04/31	177,000	166,000	177,500	173,930	(1.36)	1,791	457K	80B
1399/04/30	172,000	172,000	177,000	176,320	5.93	1,625	467K	82B
1399/04/29	162,190	160,250	170,000	166,450	4.51	1,466	465K	77B
1399/04/28	160,250	158,000	160,250	159,260	0.24	1,305	492K	78B
1399/04/25	159,900	157,510	160,500	158,880	(2.54)	1,312	656K	104B
1399/04/24	163,580	158,140	166,000	163,020	0.18	1,548	506K	82B
1399/04/23	166,300	160,000	166,300	162,730	(2.09)	1,609	994K	162B
1399/04/22	165,100	164,700	167,950	166,210	7.55	1,771	712K	118B
1399/04/21	153,000	151,000	163,000	154,540	(2.81)	1,607	770K	119B
1399/04/18	166,890	155,500	166,890	159,000	(2.86)	2,225	1M	166B
1399/04/17	163,730	159,000	166,980	163,680	0.78	2,334	1M	236B
1399/04/16	159,900	159,900	163,690	162,420	6.37	2,118	1M	171B
1399/04/15	152,900	147,510	158,000	152,690	0.92	1,936	1M	153B
1399/04/14	156,200	145,510	156,200	151,300	(1.54)	2,520	1M	162B
1399/04/11	152,000	152,000	158,000	153,670	3.81	1,807	1M	174B
1399/04/10	142,500	140,000	150,450	148,030	5.22	2,160	1M	210B
1399/04/09	145,500	135,000	145,500	140,690	(3.22)	1,565	631K	89B
1399/04/08	146,030	140,000	147,500	145,370	1.66	1,746	778K	113B
1399/04/07	139,030	139,020	146,000	142,990	4.72	1,394	893K	128B
1399/04/04	130,050	128,010	139,000	136,550	2.58	1,029	559K	76B
1399/04/03	132,000	130,000	135,500	133,110	7.29	2,002	806K	107B
1399/04/02	120,980	120,980	130,000	124,070	2.97	940	391K	49B
1399/04/01	123,000	118,450	123,000	120,490	(0.8)	1,078	502K	60B
1399/03/31	120,000	117,000	122,500	121,460	2.37	1,090	516K	63B
1399/03/27	119,700	117,240	120,000	118,650	2.14	1,004	514K	61B
1399/03/26	113,000	113,000	117,900	116,160	2.84	1,024	473K	55B
1399/03/25	118,000	109,660	118,000	112,950	(1.39)	1,103	636K	72B
1399/03/24	110,000	110,000	119,000	114,540	5.58	1,339	761K	87B
1399/03/21	105,023	105,023	109,800	108,485	4.00	922	457K	50B
1399/03/20	108,200	102,501	108,200	104,308	(0.9)	644	393K	41B
1399/03/19	107,438	101,500	110,999	105,253	(2.03)	1,423	777K	82B
1399/03/18	106,000	102,500	109,000	107,438	8.40	1,370	494K	53B
1399/03/17	97,200	96,000	101,115	99,117	4.93	916	533K	53B
1399/03/13	93,100	91,000	95,678	94,457	3.22	746	376K	36B
1399/03/12	92,000	88,400	93,900	91,512	1.34	460	142K	13B
1399/03/11	95,000	86,000	95,000	90,304	(3.08)	636	379K	34B
1399/03/10	89,800	89,800	95,678	93,169	5.76	681	371K	35B
1399/03/07	81,003	81,000	90,000	88,093	7.08	588	358K	32B
1399/03/06	85,000	80,000	85,002	82,267	(3.22)	566	432K	36B
1399/03/03	87,400	84,000	87,550	85,399	(2.26)	526	398K	34B
1399/02/31	90,000	85,000	90,000	87,376	(4.91)	714	368K	32B
1399/02/30	95,000	88,008	95,999	91,884	(0.4)	1,104	506K	46B
1399/02/29	90,002	88,100	94,000	92,255	6.26	835	430K	40B
1399/02/28	88,000	83,000	92,500	86,819	(2.15)	770	622K	54B
1399/02/27	90,005	87,000	92,500	88,729	(6.25)	906	648K	58B
1399/02/24	93,000	89,000	99,300	94,649	(0.17)	994	565K	53B
1399/02/23	98,835	93,000	99,950	94,806	(7.41)	1,246	956K	91B
1399/02/22	105,000	99,999	106,000	102,391	(0.17)	1,489	614K	63B
1399/02/21	100,000	98,700	105,744	102,561	4.75	1,414	718K	74B
1399/02/20	95,000	95,000	99,209	97,912	7.14	1,161	784K	77B
1399/02/17	89,534	89,534	95,000	91,389	(0.89)	988	566K	52B
1399/02/16	97,999	87,000	97,999	92,206	(2.73)	1,479	1M	116B
1399/02/15	95,000	91,001	98,000	94,797	(2.5)	2,060	1M	124B
1399/02/14	100,000	93,000	100,000	97,227	8.27	3,218	2M	172B
1399/02/13	87,500	87,500	93,100	89,803	5.44	2,177	1M	113B
1399/02/10	83,500	83,400	88,000	85,168	2.23	1,591	1M	86B
1399/02/09	82,000	81,090	85,944	83,311	4.69	1,557	2M	128B
1399/02/08	77,000	76,990	82,998	79,580	4.31	1,014	1M	87B
1399/02/07	74,511	74,500	78,057	76,290	3.60	711	445K	34B
1399/02/06	72,280	72,269	74,885	73,639	4.23	514	353K	26B
1399/02/03	71,000	70,005	71,700	70,648	0.53	517	318K	22B
1399/02/02	71,799	68,500	73,999	70,273	1.46	475	377K	26B
1399/02/01	67,900	67,881	72,000	69,261	2.52	416	357K	25B
1399/01/31	67,000	66,880	68,970	67,561	5.31	375	251K	17B
1399/01/30	63,500	63,500	66,000	64,153	4.14	283	204K	13B
1399/01/27	59,002	59,001	62,000	61,603	3.73	119	48K	3B
1399/01/26	61,300	57,685	61,300	59,387	(3.71)	194	60K	4B
1399/01/25	62,000	60,000	62,000	61,672	1.98	182	82K	5B
1399/01/24	60,000	60,000	61,000	60,472	3.68	216	122K	7B
1399/01/23	57,100	57,100	59,100	58,328	2.82	150	82K	5B
1399/01/20	55,990	55,200	57,000	56,731	4.66	116	235K	13B
1399/01/19	54,499	53,355	55,500	54,204	2.39	108	51K	3B
1399/01/18	54,000	51,000	54,000	52,940	(1.74)	107	32K	2B
1399/01/17	54,000	53,250	54,000	53,877	1.67	124	39K	2B
1399/01/16	51,004	51,000	54,100	52,992	4.00	206	2M	104B
1399/01/11	51,000	49,000	52,999	50,954	(2.16)	165	54K	3B
1399/01/10	51,600	51,600	52,500	52,081	2.90	188	110K	6B
1399/01/09	49,500	49,500	51,200	50,613	3.03	160	74K	4B
1399/01/06	46,900	46,900	49,500	49,124	5.54	164	87K	4B
1399/01/05	45,369	45,369	47,000	46,546	4.29	63	16K	729M
1398/12/28	45,360	44,460	45,370	44,631	(1.51)	84	82K	4B
1398/12/27	45,461	44,840	45,736	45,315	(0.92)	62	58K	3B
1398/12/26	45,460	45,460	45,736	45,734	0.49	96	97K	4B
1398/12/25	45,460	45,460	45,736	45,512	(0.56)	52	26K	1B
1398/12/24	47,388	45,460	47,389	45,770	(2.62)	52	47K	2B
1398/12/21	47,900	47,000	47,900	47,003	(1.63)	114	12M	543B
1398/12/20	47,760	47,060	48,600	47,783	(1.97)	49	37K	2B
1398/12/19	49,800	47,961	49,800	48,743	(1.72)	126	313K	15B
1398/12/17	49,400	49,160	50,299	49,594	0.28	78	27K	1B
1398/12/14	48,690	48,690	50,000	49,457	4.39	104	39K	2B
1398/12/13	45,860	45,854	48,390	47,377	3.18	67	41K	2B
1398/12/12	46,490	45,660	46,490	45,919	(0.03)	86	34K	2B
1398/12/11	45,700	45,481	46,290	45,934	(0.5)	89	42K	2B
1398/12/10	46,990	44,950	46,990	46,164	(2.94)	97	95K	4B
1398/12/07	47,090	47,031	47,790	47,562	1.68	95	155K	7B
1398/12/06	45,290	44,950	47,090	46,776	4.00	81	76K	4B
1398/12/05	45,271	44,450	45,289	44,979	1.45	98	53K	2B
1398/12/04	43,500	43,500	45,290	44,338	3.40	86	72K	3B
1398/12/03	42,050	42,050	43,350	42,879	0.50	45	20K	849M
1398/11/30	42,889	42,050	42,890	42,664	(0.53)	76	32K	1B
1398/11/29	43,188	42,050	43,516	42,891	(0.15)	58	27K	1B
1398/11/28	43,190	42,900	43,200	42,957	1.13	63	20K	838M
1398/11/27	42,890	42,050	43,000	42,477	(1.25)	83	36K	2B
1398/11/26	43,090	42,751	43,500	43,016	1.28	67	36K	2B
1398/11/23	42,090	42,000	43,090	42,471	0.40	44	18K	775M
1398/11/21	42,890	42,000	42,890	42,302	(1.37)	75	24K	996M
1398/11/20	42,890	42,800	42,890	42,889	0.03	54	20K	862M
1398/11/19	41,980	41,980	43,190	42,875	3.14	86	44K	2B
1398/11/16	41,490	40,653	41,990	41,570	0.13	58	36K	1B
1398/11/15	41,490	41,150	41,990	41,518	1.27	59	33K	1B
1398/11/14	40,890	40,890	41,190	40,997	0.76	58	26K	1B
1398/11/13	40,890	40,050	40,890	40,686	(0.85)	59	24K	976M
1398/11/12	40,990	40,650	41,290	41,033	1.17	80	45K	2B
1398/11/08	40,370	40,150	40,990	40,560	1.13	42	25K	1B
1398/11/07	39,990	39,361	40,390	40,105	(0.13)	47	17K	689M
1398/11/06	40,290	39,701	40,290	40,158	0.93	45	26K	1B
1398/11/05	39,289	39,289	40,190	39,788	2.09	46	22K	882M
1398/11/02	39,101	38,450	39,290	38,973	(0.53)	38	19K	723M
1398/11/01	39,490	38,800	39,490	39,180	(0.17)	53	26K	1B
1398/10/30	39,189	38,582	39,490	39,246	0.63	69	27K	1B
1398/10/29	38,389	38,150	39,190	39,002	3.83	73	44K	2B
1398/10/28	37,890	37,250	38,390	37,565	1.14	31	74K	3B
1398/10/25	37,190	37,000	37,190	37,143	1.39	29	10K	388M
1398/10/24	36,890	36,550	37,100	36,634	2.22	30	14K	499M
1398/10/23	35,890	35,550	36,180	35,837	0.66	48	25K	912M
1398/10/22	35,200	35,200	35,690	35,601	2.92	48	40K	1B
1398/10/21	34,600	34,310	34,600	34,592	1.91	107	134K	5B
1398/10/18	33,929	33,929	33,978	33,944	(1.96)	15	12K	424M
1398/10/17	34,850	34,500	35,600	34,621	(1.02)	17	14K	483M
1398/10/15	35,600	34,850	35,600	34,977	(0.62)	10	8K	282M
1398/10/14	35,300	34,850	35,600	35,196	0.03	26	70K	2B
1398/10/11	35,150	35,150	35,950	35,186	(1.26)	24	82K	3B
1398/10/10	35,000	34,800	35,635	35,635	2.85	104	8M	300B
1398/10/09	34,649	34,640	34,650	34,649	1.28	13	8K	278M
1398/10/08	34,100	34,100	34,450	34,212	0.48	21	14K	481M
1398/10/07	33,800	33,800	34,150	34,050	0.69	10	2K	72M
1398/10/04	33,702	33,702	33,950	33,816	(0.69)	2	65	2M
1398/10/03	33,950	33,600	34,050	34,050	0.15	76	1M	50B
1398/10/02	33,700	33,700	34,200	33,999	1.99	21	52K	2B
1398/10/01	33,350	33,180	33,350	33,334	0.55	12	11K	383M
1398/09/30	32,900	32,900	33,199	33,153	1.30	14	5K	168M
1398/09/27	32,700	32,700	33,000	32,729	(0.65)	16	21K	683M
1398/09/26	32,950	32,800	32,950	32,943	0.01	10	7K	237M
1398/09/25	32,950	32,801	32,950	32,940	(0.31)	11	11K	362M
1398/09/24	33,050	32,900	33,050	33,044	0.63	15	8K	262M
1398/09/23	31,950	31,950	33,050	32,838	3.57	27	15K	495M
1398/09/20	32,000	31,650	32,000	31,707	(0.6)	23	16K	498M
1398/09/19	32,000	31,652	32,000	31,899	0.68	23	10K	310M
1398/09/18	31,450	31,450	31,800	31,685	2.10	30	8K	261M
1398/09/17	30,950	30,950	31,300	31,033	0.82	10	1K	45M
1398/09/16	30,601	30,601	31,000	30,781	1.22	17	3K	86M
1398/09/13	30,400	30,400	30,500	30,411	0.32	11	5K	161M
1398/09/12	30,300	30,300	30,330	30,313	(0.09)	6	2K	59M
1398/09/11	30,330	30,300	30,560	30,339	1.88	4	495	15M
1398/09/10	29,950	29,600	30,300	29,780	0.18	12	5K	149M
1398/09/09	29,849	29,600	29,950	29,727	0.12	7	2K	49M
1398/09/06	29,450	29,450	29,749	29,692	0.71	6	2K	56M
1398/09/05	29,450	29,450	29,700	29,484	0.62	9	4K	105M
1398/09/04	29,599	29,250	29,599	29,302	(0.18)	10	9K	277M
1398/09/03	29,599	29,250	29,599	29,355	0.36	6	910	27M
1398/09/02	29,250	29,250	29,255	29,251	(0.82)	6	2K	49M
1398/08/29	29,500	29,490	29,500	29,494	1.18	7	3K	99M
1398/08/28	29,150	29,150	29,150	29,150	(0.65)	2	111	3M
1398/08/26	29,350	29,050	29,350	29,341	(0.2)	3	751	22M
1398/08/22	29,350	29,350	29,700	29,400	(0.17)	5	774	23M
1398/08/21	29,450	29,450	29,450	29,450	0.34	1	64	2M
1398/08/20	29,350	29,350	29,500	29,350	0.0	10	30K	872M
1398/08/19	29,350	29,350	29,350	29,350	(0.66)	4	1K	34M
1398/08/18	29,500	29,350	29,700	29,546	(0.34)	11	4K	115M
1398/08/14	29,350	29,350	29,650	29,646	(0.35)	7	5K	153M
1398/08/12	29,750	29,750	29,760	29,751	(0.94)	7	679	20M
1398/08/11	30,200	29,850	30,200	30,032	(0.5)	7	1K	41M
1398/08/08	30,000	30,000	30,200	30,183	0.71	13	7K	200M
1398/08/06	29,800	29,700	30,000	29,970	1.35	6	703	21M
1398/08/04	29,900	29,450	29,900	29,572	(0.36)	16	93K	3B
1398/08/01	30,000	29,600	30,000	29,678	(0.66)	12	4K	125M
1398/07/30	29,600	29,600	30,095	29,875	2.66	7	490	15M
1398/07/29	29,101	29,100	29,155	29,102	(1.82)	9	10K	284M
1398/07/28	29,900	29,100	29,900	29,642	(1.68)	13	7K	214M
1398/07/24	30,148	30,148	30,150	30,149	(0.5)	16	2K	71M
1398/07/23	30,355	29,850	30,355	30,300	(0.53)	7	20K	608M
1398/07/22	30,550	30,150	30,850	30,462	(1.51)	20	11K	331M
1398/07/21	30,850	30,550	31,050	30,930	1.99	27	24K	740M
1398/07/20	29,950	29,950	30,530	30,326	1.42	19	21K	622M
1398/07/17	29,900	29,761	29,949	29,900	(0.9)	13	15K	447M
1398/07/16	30,400	29,900	30,690	30,173	(1.64)	25	14K	423M
1398/07/15	30,700	30,400	30,700	30,677	(0.35)	13	9K	276M
1398/07/14	31,200	30,655	31,200	30,786	(1.41)	28	16K	497M
1398/07/13	30,901	30,900	31,350	31,226	1.92	18	4K	124M
1398/07/10	30,149	30,149	31,150	30,639	1.72	7	2K	66M
1398/07/09	30,100	30,100	30,149	30,122	0.68	14	2K	69M
1398/07/08	30,150	29,900	30,150	29,920	(0.58)	18	30K	894M
1398/07/07	30,250	29,800	30,250	30,094	0.02	23	10K	287M
1398/07/06	29,499	29,499	30,249	30,088	2.76	17	34K	1B
1398/07/03	29,201	29,200	29,450	29,280	(0.46)	24	21K	602M
1398/07/02	29,450	29,340	29,450	29,415	1.27	16	10K	281M
1398/07/01	28,898	28,898	29,335	29,046	1.52	8	3K	98M
1398/06/31	28,450	28,450	28,688	28,610	0.56	27	59K	2B
1398/06/30	28,451	28,450	28,453	28,450	(0.46)	21	16K	444M
1398/06/27	28,651	28,450	28,700	28,581	(1.58)	22	21K	590M
1398/06/26	29,000	28,800	29,050	29,039	(0.29)	18	48K	1B
1398/06/25	28,929	28,929	29,300	29,124	1.58	20	6K	161M
1398/06/24	29,000	28,600	29,000	28,672	(0.76)	14	10K	297M
1398/06/23	28,949	28,800	28,949	28,892	0.15	12	1K	43M
1398/06/20	28,656	28,656	28,950	28,850	0.15	16	13K	382M
1398/06/17	28,650	28,650	28,900	28,808	1.28	19	19K	556M
1398/06/16	28,150	28,150	28,550	28,445	1.41	14	2K	65M
1398/06/13	27,845	27,845	28,144	28,049	1.44	13	16K	442M
1398/06/12	27,501	27,500	27,849	27,650	(0.17)	13	6K	164M
1398/06/11	27,820	27,500	27,820	27,697	(0.02)	15	3K	78M
1398/06/10	27,800	27,600	27,880	27,703	0.77	21	46K	1B
1398/06/09	27,550	27,300	27,750	27,490	0.38	12	5K	124M
1398/06/06	27,250	27,200	27,450	27,387	(0.16)	16	32K	877M
1398/06/05	27,350	27,350	27,750	27,432	0.45	24	182K	5B
1398/06/04	27,299	27,299	27,350	27,310	0.47	18	40K	1B
1398/06/03	27,250	27,000	27,250	27,183	0.20	20	18K	495M
1398/06/02	26,840	26,840	27,150	27,128	1.13	23	48K	1B
1398/05/30	26,610	26,610	26,850	26,824	1.22	7	5K	128M
1398/05/28	26,500	26,500	26,510	26,501	0.14	9	2K	55M
1398/05/27	26,100	26,100	26,500	26,464	1.33	9	13K	341M
1398/05/26	26,100	26,100	26,200	26,116	(0.34)	15	8K	198M
1398/05/23	26,000	26,000	26,260	26,205	0.21	18	3K	87M
1398/05/22	26,160	26,100	26,160	26,150	0.95	8	3K	84M
1398/05/20	25,900	25,900	26,000	25,905	(0.38)	15	26K	665M
1398/05/19	26,071	26,000	26,071	26,005	(0.34)	6	3K	71M
1398/05/16	26,090	26,090	26,200	26,094	(0.56)	25	17K	440M
1398/05/15	26,300	26,240	26,434	26,241	(0.02)	10	9K	240M
1398/05/14	26,307	26,240	26,307	26,245	(0.36)	24	21K	542M
1398/05/13	26,350	26,240	26,350	26,339	(0.02)	18	30K	797M
1398/05/12	26,340	26,340	26,405	26,345	(0.24)	6	2K	49M
1398/05/09	26,241	26,240	26,550	26,408	0.30	23	9K	244M
1398/05/08	26,345	26,270	26,400	26,329	(0.56)	7	765	20M
1398/05/07	26,500	26,345	26,590	26,476	0.85	12	3K	68M
1398/05/06	26,300	26,241	26,500	26,253	(1.09)	13	6K	162M
1398/05/05	26,700	26,442	26,700	26,541	0.05	16	5K	135M
1398/05/02	26,500	26,440	26,650	26,529	0.37	16	17K	458M
1398/05/01	26,650	26,390	26,650	26,432	(0.52)	17	3K	85M
1398/04/31	26,400	26,399	26,650	26,569	1.52	20	6K	157M
1398/04/30	26,150	26,149	26,300	26,172	0.52	18	3K	85M
1398/04/29	26,150	25,890	26,150	26,036	(0.16)	26	7K	190M
1398/04/26	25,990	25,990	26,150	26,077	(1.62)	13	3K	82M
1398/04/25	26,540	26,190	26,800	26,507	(1.12)	23	30K	797M
1398/04/24	26,890	26,746	26,900	26,806	(0.49)	12	43K	1B
1398/04/23	26,950	26,912	26,950	26,939	0.54	37	31K	848M
1398/04/22	26,900	26,711	26,900	26,794	0.51	21	14K	362M
1398/04/19	26,600	26,600	26,700	26,659	1.37	22	13K	334M
1398/04/18	26,450	26,240	26,565	26,298	(0.01)	27	76K	2B
1398/04/17	26,450	26,280	26,600	26,300	0.42	71	4M	99B
1398/04/16	26,100	26,040	26,250	26,189	0.43	18	10K	265M
1398/04/15	26,450	25,990	26,450	26,078	(1.79)	26	41K	1B
1398/04/12	26,500	26,500	26,590	26,554	0.31	14	13K	332M
1398/04/11	26,389	26,301	26,550	26,472	1.24	13	17K	450M
1398/04/10	26,300	26,080	26,300	26,149	(1.99)	26	39K	1B
1398/04/09	26,290	26,290	26,750	26,680	1.16	36	17K	461M
1398/04/05	26,300	26,261	26,600	26,373	1.78	14	12K	315M
1398/04/04	25,800	25,700	26,000	25,913	2.43	21	14K	370M
1398/04/03	25,060	25,060	25,700	25,298	1.70	17	3K	74M
1398/04/02	24,860	24,750	25,000	24,876	0.19	9	8K	210M
1398/04/01	25,059	24,660	25,060	24,830	0.07	14	9K	225M
1398/03/29	24,800	24,800	25,060	24,812	(1.48)	7	11K	270M
1398/03/28	24,900	24,700	25,210	25,185	1.35	24	29K	732M
1398/03/27	24,700	24,600	25,000	24,849	0.91	9	2K	58M
1398/03/26	24,210	24,210	24,950	24,624	1.76	13	12K	295M
1398/03/25	24,210	24,180	24,210	24,199	0.21	9	16K	398M
1398/03/22	24,080	24,080	24,298	24,148	1.08	7	10K	244M
1398/03/21	23,800	23,800	23,914	23,889	(0.09)	13	12K	281M
1398/03/20	23,860	23,860	23,929	23,911	1.02	8	12K	289M
1398/03/19	23,439	23,439	23,760	23,669	1.57	61	1M	27B
1398/03/18	23,300	23,280	23,310	23,304	0.46	12	65K	2B
1398/03/13	23,310	23,000	23,310	23,197	0.53	7	2K	38M
1398/03/12	23,100	23,000	23,380	23,074	0.63	150	3M	64B
1398/03/11	23,020	22,820	23,020	22,929	(0.54)	144	3M	63B
1398/03/08	23,000	23,000	23,180	23,054	0.79	10	40K	924M
1398/03/07	22,830	22,800	22,940	22,874	2.02	21	27K	618M
1398/03/05	22,480	22,300	22,480	22,420	0.16	23	32K	728M
1398/03/04	22,400	22,200	22,680	22,385	0.55	7	5K	109M
1398/02/31	22,380	22,250	22,530	22,263	0.74	8	11K	253M
1398/02/30	22,100	22,100	22,100	22,100	(1.08)	2	2K	43M
1398/02/29	22,150	22,120	22,380	22,341	1.22	11	6K	134M
1398/02/28	22,000	22,000	22,480	22,071	0.70	8	8K	167M
1398/02/25	22,000	21,800	22,000	21,918	(0.96)	5	2K	42M
1398/02/24	21,900	21,900	22,170	22,131	2.22	16	36K	786M
1398/02/23	21,650	21,650	21,650	21,650	(0.21)	2	419	9M
1398/02/22	21,800	21,400	21,800	21,696	(0.75)	5	459	10M
1398/02/21	22,000	21,650	22,300	21,861	(1.89)	33	86K	2B
1398/02/18	22,200	22,200	22,300	22,281	2.14	10	12K	273M
1398/02/17	22,500	21,770	22,550	21,814	(4.03)	13	35K	760M
1398/02/16	23,360	22,500	23,360	22,731	(3.0)	20	43K	989M
1398/02/15	23,650	23,399	24,000	23,435	(1.43)	17	29K	686M
1398/02/14	23,700	23,700	23,900	23,774	1.46	23	12K	293M
1398/02/11	23,350	23,200	23,600	23,433	0.83	25	27K	642M
1398/02/10	23,190	23,190	23,500	23,239	0.75	40	2M	49B
1398/02/09	22,750	22,400	23,112	23,065	3.17	17	27K	622M
1398/02/08	22,200	22,150	22,670	22,356	1.45	12	25K	552M
1398/02/07	22,199	22,000	22,200	22,037	0.60	5	8K	176M
1398/02/04	22,200	21,850	22,200	21,905	0.40	8	7K	152M
1398/02/03	21,860	21,750	22,100	21,818	(1.73)	11	6K	141M
1398/02/02	22,400	22,051	22,400	22,203	0.63	12	14K	308M
1398/01/31	22,070	22,050	22,353	22,065	2.29	17	12K	258M
1398/01/28	21,800	21,450	21,800	21,570	(2.43)	28	48K	1B
1398/01/27	22,140	22,050	22,320	22,107	(0.44)	16	6K	136M
1398/01/26	21,797	21,797	22,270	22,205	3.03	12	3K	66M
1398/01/25	21,570	21,470	21,697	21,553	0.59	9	2K	40M
1398/01/24	21,520	21,370	21,670	21,427	0.41	23	45K	974M
1398/01/21	21,120	21,120	21,495	21,339	1.51	16	9K	184M
1398/01/20	21,020	20,860	21,098	21,021	2.52	11	10K	207M
1398/01/19	20,620	20,390	21,020	20,504	(1.25)	25	42K	869M
1398/01/18	20,719	20,580	20,920	20,764	0.85	16	10K	203M
1398/01/17	20,620	20,500	20,620	20,589	(0.4)	14	20K	417M
1398/01/11	20,930	20,320	20,930	20,672	(0.38)	26	70K	1B
1398/01/10	20,520	20,520	20,830	20,751	2.64	22	23K	482M
1398/01/07	19,871	19,871	20,280	20,217	1.88	10	11K	227M
1398/01/06	19,950	19,770	19,950	19,843	(0.48)	11	11K	223M
1398/01/05	19,750	19,750	19,950	19,938	2.04	14	6K	119M
1397/12/28	19,500	19,500	19,750	19,539	1.72	16	17K	324M
1397/12/27	19,070	19,070	19,498	19,208	1.09	8	15K	293M
1397/12/26	19,000	19,000	19,000	19,000	(1.78)	12	23K	438M
1397/12/25	18,849	18,720	19,650	19,344	2.89	34	172K	3B
1397/12/22	18,521	18,521	18,900	18,801	0.96	43	2M	44B
1397/12/21	18,622	18,600	18,622	18,622	1.03	4	6M	103B
1397/12/20	18,250	18,250	18,550	18,433	2.10	10	10K	182M
1397/12/19	18,050	18,050	18,250	18,053	0.63	3	2K	39M
1397/12/18	18,050	17,870	18,050	17,940	(0.57)	2	154	3M
1397/12/15	18,000	18,000	18,050	18,042	0.38	5	6K	114M
1397/12/14	18,150	17,960	18,150	17,974	(0.83)	9	17K	307M
1397/12/13	18,125	18,125	18,125	18,125	(0.03)	2	580	11M
1397/12/12	18,080	18,080	18,300	18,130	(0.46)	5	526	10M
1397/12/11	18,300	18,100	18,300	18,213	(0.48)	2	231	4M
1397/12/08	18,300	18,300	18,300	18,300	0.39	1	60	1M
1397/12/07	18,499	18,040	18,499	18,228	(0.34)	14	24K	439M
1397/12/06	18,250	18,250	18,300	18,291	0.88	16	25K	464M
1397/12/05	18,190	18,080	18,300	18,132	0.43	13	17K	308M
1397/12/04	17,820	17,820	18,400	18,054	3.54	19	42K	763M
1397/12/01	17,380	17,380	17,570	17,436	(0.05)	4	302	5M
1397/11/30	16,980	16,980	17,550	17,444	3.03	16	14K	243M
1397/11/29	16,990	16,880	16,990	16,931	0.14	10	1K	18M
1397/11/28	17,020	16,880	17,020	16,908	(0.38)	9	4K	73M
1397/11/27	16,950	16,880	17,020	16,973	0.43	44	8K	128M
1397/11/24	17,019	16,880	17,019	16,901	(1.16)	6	4K	69M
1397/11/23	17,100	17,100	17,100	17,100	0.53	1	232	4M
1397/11/21	17,010	17,010	17,010	17,010	(0.53)	1	10K	170M
1397/11/17	17,100	17,100	17,100	17,100	0.59	1	2K	36M
1397/11/16	16,940	16,940	17,029	17,000	0.67	4	233	4M
1397/11/15	16,790	16,790	16,980	16,887	(0.24)	7	10K	172M
1397/11/14	17,080	16,790	17,080	16,927	(0.43)	4	8K	129M
1397/11/13	17,000	16,990	17,000	17,000	0.0	2	5K	86M
1397/11/10	16,990	16,990	17,000	17,000	0.07	3	1K	23M
1397/11/09	16,890	16,890	16,990	16,988	(0.01)	3	2K	28M
1397/11/07	16,990	16,990	16,990	16,990	(0.63)	2	1K	22M
1397/11/06	17,180	17,090	17,180	17,097	0.45	7	3K	57M
1397/11/03	17,020	17,020	17,020	17,020	(1.05)	3	5K	81M
1397/11/02	17,200	17,200	17,200	17,200	0.93	3	1K	17M
1397/11/01	17,050	17,020	17,050	17,042	(3.1)	5	13K	228M
1397/10/30	17,700	17,450	17,700	17,587	(0.22)	4	4K	78M
1397/10/29	17,600	17,600	17,750	17,626	(0.57)	4	4K	74M
1397/10/26	17,700	17,650	17,750	17,727	0.77	5	3K	56M
1397/10/25	17,456	17,456	17,600	17,592	0.99	3	475	8M
1397/10/24	17,420	17,420	17,420	17,420	0.20	2	140	2M
1397/10/22	17,380	17,380	17,430	17,386	0.72	7	12K	211M
1397/10/19	17,280	17,150	17,280	17,261	0.94	2	175	3M
1397/10/18	17,050	17,050	17,280	17,101	1.37	3	3K	46M
1397/10/17	16,870	16,870	16,870	16,870	1.66	1	15	253K
1397/10/16	16,610	16,570	16,610	16,595	0.49	6	24K	400M
1397/10/15	16,510	16,510	16,610	16,514	0.01	2	3K	52M
1397/10/12	16,500	16,500	16,610	16,512	(0.52)	5	7K	115M
1397/10/11	16,550	16,550	16,709	16,599	(0.37)	9	3K	58M
1397/10/10	16,660	16,660	16,660	16,660	(0.2)	1	250	4M
1397/10/09	16,650	16,650	16,810	16,693	0.19	5	8K	127M
1397/10/08	16,500	16,500	16,730	16,661	1.46	3	916	15M
1397/10/05	16,300	16,300	16,480	16,422	1.37	9	8K	128M
1397/10/04	16,200	16,200	16,200	16,200	(0.04)	4	2K	27M
1397/10/03	16,199	16,199	16,280	16,207	2.40	5	11K	180M
1397/10/02	15,770	15,770	16,200	15,827	0.62	4	2K	33M
1397/10/01	15,799	15,700	15,799	15,730	0.08	5	15K	238M
1397/09/28	15,750	15,700	15,800	15,718	(2.19)	4	1K	20M
1397/09/27	16,070	16,070	16,070	16,070	(1.39)	2	5K	74M
1397/09/26	16,400	16,120	16,400	16,297	(1.24)	26	49K	800M
1397/09/25	16,760	16,470	16,760	16,501	(1.66)	6	16K	265M
1397/09/24	16,800	16,730	16,860	16,780	(0.18)	7	14K	239M
1397/09/21	16,820	16,800	16,820	16,810	(0.34)	14	20K	338M
1397/09/20	16,880	16,850	17,008	16,867	(0.37)	4	19K	322M
1397/09/19	16,930	16,930	16,930	16,930	(0.27)	1	88	1M
1397/09/18	17,150	16,930	17,150	16,976	(1.01)	8	2K	31M
1397/09/17	17,150	17,150	17,150	17,150	0.0	2	1K	22M
1397/09/14	17,150	17,150	17,150	17,150	0.58	3	5K	88M
1397/09/13	17,055	17,050	17,055	17,051	(1.38)	3	2K	29M
1397/09/12	17,210	17,210	17,330	17,290	1.84	22	42K	719M
1397/09/11	16,860	16,600	17,010	16,977	2.47	17	18K	311M
1397/09/10	16,650	16,400	16,650	16,567	(2.55)	18	50K	821M
1397/09/07	17,000	16,900	17,000	17,000	(1.47)	2	6K	102M
1397/09/06	17,229	17,100	17,350	17,253	1.16	14	6K	102M
1397/09/05	17,200	16,970	17,277	17,055	(3.37)	15	62K	1B
1397/09/03	18,100	17,460	18,100	17,650	(2.88)	14	40K	710M
1397/08/30	18,100	18,100	18,229	18,173	(0.22)	10	9K	167M
1397/08/29	18,300	18,180	18,330	18,213	(0.47)	3	7K	125M
1397/08/28	18,200	18,200	18,400	18,299	1.44	20	90K	2B
1397/08/27	18,390	17,870	18,390	18,039	(3.13)	30	53K	955M
1397/08/26	18,750	18,360	18,940	18,622	(1.25)	24	75K	1B
1397/08/23	18,900	18,750	18,940	18,858	(0.92)	15	23K	442M
1397/08/22	18,900	18,900	19,110	19,033	0.79	15	13K	255M
1397/08/21	18,900	18,856	18,900	18,884	1.45	6	8K	151M
1397/08/20	19,015	18,550	19,015	18,615	(3.3)	18	80K	1B
1397/08/19	19,410	19,050	19,410	19,251	(1.16)	14	26K	495M
1397/08/15	19,519	19,450	19,550	19,476	(0.23)	11	9K	178M
1397/08/14	19,417	19,403	19,539	19,521	1.61	6	27K	525M
1397/08/13	19,200	19,100	19,465	19,211	(0.25)	19	44K	848M
1397/08/12	19,300	19,200	19,400	19,260	(0.74)	11	13K	252M
1397/08/09	19,451	19,300	19,600	19,404	(0.48)	12	19K	375M
1397/08/07	19,870	19,400	19,870	19,498	0.60	15	33K	634M
1397/08/06	19,301	19,301	19,420	19,381	1.34	11	3K	58M
1397/08/05	19,380	19,050	19,380	19,124	(2.26)	30	65K	1B
1397/08/02	19,780	19,300	19,890	19,567	(1.05)	21	31K	607M
1397/08/01	20,081	19,612	20,081	19,775	(2.72)	33	62K	1B
1397/07/30	20,420	20,080	20,420	20,327	(0.84)	22	45K	915M
1397/07/29	20,730	20,241	20,730	20,499	0.26	42	69K	1B
1397/07/28	20,196	20,196	20,500	20,445	4.71	28	17K	345M
1397/07/25	19,750	19,400	19,910	19,526	(2.4)	14	21K	400M
1397/07/24	20,000	19,890	20,170	20,007	1.32	30	61K	1B
1397/07/23	19,500	19,500	19,840	19,747	5.60	31	61K	1B
1397/07/22	18,700	18,700	18,700	18,700	(0.36)	2	747	14M
1397/07/21	19,800	18,700	19,800	18,767	(4.33)	22	47K	880M
1397/07/18	19,570	19,550	19,900	19,616	(0.82)	8	12K	237M
1397/07/17	19,800	19,570	19,850	19,778	4.91	31	56K	1B
1397/07/16	19,020	18,370	19,050	18,852	(0.86)	29	65K	1B
1397/07/15	19,390	18,700	19,550	19,016	(3.5)	48	82K	2B
1397/07/14	20,250	19,000	20,650	19,706	(1.01)	50	76K	1B
1397/07/11	19,403	19,403	20,250	19,908	(1.15)	18	17K	341M
1397/07/10	20,779	19,900	20,779	20,139	(4.12)	37	95K	2B
1397/07/09	21,024	20,400	21,300	21,005	1.72	83	176K	4B
1397/07/08	20,800	20,401	20,850	20,650	5.82	84	586K	12B
1397/07/07	19,600	19,100	20,100	19,514	2.19	47	347K	7B
1397/07/04	19,000	18,949	19,180	19,096	3.86	25	59K	1B
1397/07/03	18,200	18,200	18,500	18,386	3.60	20	55K	1B
1397/07/02	17,360	17,300	17,800	17,747	5.04	12	209K	4B
1397/07/01	16,700	16,700	17,000	16,895	1.47	9	4K	75M
1397/06/31	16,700	16,630	16,700	16,650	1.54	5	30K	501M
1397/06/27	16,500	16,300	16,500	16,397	(1.38)	8	17K	281M
1397/06/26	16,600	16,551	16,700	16,627	0.11	21	29K	486M
1397/06/25	16,830	16,250	16,830	16,608	(1.47)	15	12K	203M
1397/06/24	16,800	16,610	16,900	16,856	1.55	32	112K	2B
1397/06/21	16,100	16,100	16,750	16,598	5.34	35	84K	1B
1397/06/20	15,570	15,570	15,990	15,756	2.04	17	38K	601M
1397/06/19	15,150	15,150	15,570	15,441	4.42	16	22K	345M
1397/06/18	14,600	14,600	15,000	14,787	0.60	14	16K	243M
1397/06/17	14,530	14,530	14,701	14,699	1.11	6	9K	131M
1397/06/14	14,569	14,420	14,569	14,538	0.48	22	35K	505M
1397/06/13	14,250	14,250	14,540	14,468	2.21	8	10K	149M
1397/06/12	14,000	14,000	14,250	14,155	1.68	4	3K	38M
1397/06/11	14,200	13,900	14,200	13,921	(2.19)	8	9K	131M
1397/06/10	14,450	14,200	14,450	14,232	(2.52)	26	139K	2B
1397/06/07	14,600	14,600	14,600	14,600	(0.53)	4	879	13M
1397/06/06	14,991	14,650	14,991	14,678	(2.53)	15	45K	666M
1397/06/05	15,150	15,049	15,150	15,059	0.76	8	28K	416M
1397/06/04	14,800	14,790	15,050	14,946	2.30	11	13K	189M
1397/06/03	14,750	14,520	14,750	14,610	(1.36)	3	17K	253M
1397/05/30	14,800	14,800	14,890	14,812	0.44	12	21K	305M
1397/05/29	14,450	14,450	14,890	14,747	1.65	17	36K	529M
1397/05/28	14,500	14,301	14,510	14,507	2.69	5	5K	78M
1397/05/27	14,130	14,050	14,130	14,127	0.84	6	28K	392M
1397/05/24	14,030	13,900	14,050	14,009	(1.32)	15	50K	701M
1397/05/23	13,900	13,830	14,200	14,197	2.14	8	21K	295M
1397/05/22	13,899	13,898	13,899	13,899	(0.88)	6	24K	337M
1397/05/21	13,951	13,950	14,080	14,023	0.44	3	18K	250M
1397/05/20	14,150	13,940	14,150	13,962	(1.52)	20	201K	3B
1397/05/17	14,300	14,050	14,400	14,177	(1.98)	9	9K	134M
1397/05/16	14,600	14,150	14,600	14,463	(1.71)	11	18K	258M
1397/05/15	14,700	14,405	14,780	14,714	5.82	49	170K	2B
1397/05/14	13,800	13,800	13,940	13,905	3.44	28	41K	568M
1397/05/13	13,210	13,210	13,550	13,442	0.80	24	71K	950M
1397/05/10	13,350	13,200	13,550	13,335	1.08	51	124K	2B
1397/05/09	12,950	12,950	13,300	13,192	(3.57)	46	126K	2B
1397/05/08	12,300	12,250	20,000	13,680	13.95	61	124K	2B
1397/05/07	12,200	12,000	12,200	12,005	1.76	8	4K	49M
1397/05/06	11,240	11,240	11,840	11,797	4.99	6	32K	380M
1397/05/03	11,200	11,200	11,270	11,236	0.32	11	2K	28M
1397/05/02	11,200	11,200	11,200	11,200	0.0	1	200	2M
1397/04/31	11,200	11,200	11,200	11,200	0.90	2	20	224K
1397/04/30	11,100	11,100	11,101	11,100	0.0	5	400	4M
1397/04/27	11,100	11,100	11,100	11,100	0.0	7	4K	42M
1397/04/26	11,100	11,100	11,100	11,100	(0.71)	3	635	7M
1397/04/25	11,180	11,100	11,180	11,179	(0.19)	7	4K	45M
1397/04/24	11,200	11,200	11,200	11,200	(1.77)	3	642	7M
1397/04/23	11,450	11,300	11,450	11,402	(0.45)	9	2K	17M
1397/04/20	11,700	11,450	11,700	11,454	(2.1)	3	2K	22M
1397/04/19	11,700	11,700	11,700	11,700	0.0	1	10	117K
1397/04/16	11,700	11,700	11,700	11,700	(2.56)	46	590	7M
1397/04/13	12,150	11,900	12,203	12,007	(0.49)	9	25K	303M
1397/04/12	12,071	12,000	12,071	12,066	2.30	2	1K	13M
1397/04/11	11,600	11,600	11,799	11,795	2.49	4	6K	72M
1397/04/10	11,660	11,450	11,660	11,508	(2.54)	2	90	1M
1397/04/09	12,070	11,730	12,070	11,808	0.75	10	21K	244M
1397/04/06	12,100	11,400	12,100	11,720	(5.2)	11	47K	547M
1397/04/05	12,700	12,050	12,700	12,363	(3.39)	9	17K	208M
1397/04/04	12,850	12,600	12,850	12,797	4.52	7	51K	659M
1397/04/03	12,000	12,000	12,500	12,244	4.90	20	145K	2B
1397/04/02	11,731	11,400	11,751	11,672	(2.24)	8	41K	479M
1397/03/30	11,500	11,500	12,000	11,939	5.42	19	46K	553M
1397/03/29	10,800	10,800	11,500	11,325	0.73	14	40K	455M
1397/03/28	11,100	10,905	11,260	11,243	3.56	22	22K	252M
1397/03/27	10,396	10,396	10,900	10,857	5.22	15	29K	314M
1397/03/23	10,200	10,200	10,700	10,318	3.18	10	24K	253M
1397/02/11	10,000	10,000	10,000	10,000	0.0	246	89K	891M
1397/02/10	10,000	10,000	10,000	10,000	0.0	388	10M	100B
1397/02/09	10,000	10,000	10,000	10,000	0.0	7	57K	567M
1397/02/08	10,000	10,000	10,000	10,000	0.0	154	3K	34M
1397/02/05	10,000	10,000	10,000	10,000	0.0	106	26K	257M