Name: رهشاد سپاهان (سهامی عام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
رهشاد سپاهان (سهامی عام
حرهشا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	29,320	29,320	30,500	30,230	1.07	105	1M	31B
1405/06/28	30,940	29,760	30,940	29,910	(1.48)	8	17K	513M
1405/06/25	30,030	30,030	31,250	30,360	(0.91)	122	1M	37B
1405/06/24	30,340	30,340	31,490	30,640	(1.0)	80	532K	16B
1405/06/23	30,820	30,820	31,990	31,110	(1.05)	151	1M	33B
1405/06/22	31,280	31,130	32,360	31,440	(1.01)	86	435K	14B
1405/06/21	30,910	30,910	31,920	31,740	1.41	50	229K	7B
1405/06/18	31,330	30,240	31,330	31,300	1.85	43	925K	29B
1405/06/17	29,590	29,590	30,790	30,730	1.79	47	137K	4B
1405/06/16	29,160	29,160	30,330	30,190	1.48	67	452K	14B
1405/06/15	29,000	29,000	29,980	29,750	1.19	66	252K	7B
1405/06/14	29,440	29,040	29,450	29,410	1.84	43	536K	16B
1405/06/11	27,850	27,850	28,920	28,900	1.90	89	2M	59B
1405/06/10	27,600	27,600	28,680	28,420	1.07	56	395K	11B
1405/06/09	28,130	28,110	28,130	28,120	1.96	17	99K	3B
1405/06/08	26,430	26,430	28,030	27,580	1.32	178	2M	52B
1405/06/07	26,430	26,430	28,030	27,680	1.69	189	2M	69B
1405/06/04	26,860	26,820	27,980	27,220	(1.52)	203	1M	40B
1405/06/03	27,610	27,600	28,540	27,640	(2.85)	100	518K	14B
1405/06/02	29,750	28,050	29,750	28,450	(1.59)	107	702K	20B
1405/06/01	27,280	27,280	28,950	28,910	2.85	86	710K	21B
1405/05/31	28,160	27,290	28,170	28,110	2.78	98	705K	20B
1405/05/28	26,420	26,420	27,720	27,350	1.60	49	673K	18B
1405/05/27	27,220	26,490	27,220	26,920	1.62	33	237K	6B
1405/05/26	25,970	25,970	27,140	26,490	0.34	36	380K	10B
1405/05/25	26,450	25,800	26,600	26,400	2.17	43	451K	12B
1405/05/24	26,570	25,280	26,570	25,840	0.08	131	880K	23B
1405/05/21	25,800	25,220	25,820	25,820	2.99	105	2M	39B
1405/05/20	25,800	25,220	25,820	25,820	2.99	105	2M	39B
1405/05/19	25,350	24,160	25,440	25,070	1.50	125	3M	66B
1405/05/18	26,000	24,670	26,180	24,700	(2.87)	110	2M	44B
1405/05/17	25,790	24,650	25,830	25,430	1.27	87	645K	16B
1405/05/14	24,950	24,510	25,800	25,110	(0.24)	134	1M	27B
1405/05/13	25,170	24,170	25,170	25,170	2.99	52	686K	17B
1405/05/12	25,170	24,170	25,170	25,170	2.99	52	686K	17B
1405/05/11	24,440	24,440	24,440	24,440	2.99	57	825K	20B
1405/05/10	23,730	23,730	23,730	23,730	2.99	60	738K	18B
1405/04/31	23,290	22,600	23,310	23,040	1.77	138	2M	53B
1405/04/30	22,630	22,620	22,640	22,640	2.96	48	822K	19B
1405/04/29	22,240	21,650	22,240	21,990	1.81	138	2M	40B
1405/04/28	20,690	20,690	21,940	21,600	1.36	141	3M	62B
1405/04/27	20,920	20,910	22,160	21,310	(1.11)	102	1M	24B
1405/04/24	22,030	20,760	22,040	21,550	0.70	77	710K	15B
1405/04/23	20,740	20,740	22,020	21,400	0.09	89	990K	21B
1405/04/22	21,380	21,380	21,380	21,380	(2.99)	4	39K	842M
1405/04/21	21,380	21,380	21,380	21,380	(2.99)	1	2K	51M
1405/04/20	22,030	22,030	22,200	22,040	(2.95)	10	52K	1B
1405/04/17	21,960	21,950	23,270	22,710	0.40	102	874K	20B
1405/04/16	22,650	22,360	22,660	22,620	2.82	71	572K	13B
1405/04/15	22,140	21,500	22,140	22,000	2.33	117	1M	23B
1405/04/14	22,140	21,500	22,140	22,000	2.33	117	1M	23B
1405/04/13	22,140	21,500	22,140	22,000	2.33	117	1M	23B
1405/04/10	22,140	21,500	22,140	22,000	2.33	117	1M	23B
1405/04/09	21,500	21,470	21,500	21,500	2.97	75	499K	11B
1405/04/08	19,840	19,840	21,000	20,880	2.40	98	798K	17B
1405/04/07	20,510	19,340	20,510	20,390	2.36	135	1M	23B
1405/04/06	19,930	19,800	19,930	19,920	2.95	87	2M	36B
1405/04/03	19,330	18,910	19,380	19,350	2.82	64	347K	7B
1405/04/01	19,560	18,500	19,640	18,820	(1.31)	69	552K	10B
1405/03/31	19,200	18,340	19,350	19,070	1.49	86	418K	8B
1405/03/30	19,020	18,100	19,030	18,790	1.68	62	559K	11B
1405/03/27	17,720	17,710	18,790	18,480	1.26	122	1M	21B
1405/03/26	18,770	17,690	18,770	18,250	0.11	150	2M	36B
1405/03/25	18,230	18,230	18,230	18,230	2.99	13	40K	736M
1405/03/24	17,700	17,700	17,700	17,700	2.97	10	59K	1B
1405/03/23	17,190	17,190	17,190	17,190	3.00	16	164K	3B
1405/03/20	16,500	16,120	16,780	16,690	2.39	79	371K	6B
1405/03/19	15,810	15,810	16,320	16,300	2.84	75	914K	15B
1405/03/18	15,850	15,850	15,850	15,850	(3.0)	5	37K	587M
1405/03/17	17,200	16,220	17,220	16,340	(2.27)	154	2M	25B
1405/03/16	16,720	16,720	16,730	16,720	(2.96)	23	210K	4B
1405/03/13	17,230	17,230	17,230	17,230	(2.98)	6	47K	808M
1405/03/12	17,880	17,760	17,880	17,760	(2.95)	21	170K	3B
1405/03/11	18,950	17,850	18,950	18,300	(0.54)	116	1M	22B
1405/03/10	18,460	18,110	18,490	18,400	2.45	69	985K	18B
1405/03/09	18,110	17,610	18,110	17,960	2.10	93	907K	16B
1405/03/06	17,590	17,450	17,610	17,590	2.87	38	231K	4B
1405/03/05	17,590	17,450	17,610	17,590	2.87	38	231K	4B
1405/03/04	17,100	17,100	17,100	17,100	2.95	31	358K	6B
1405/03/03	16,600	16,600	16,610	16,610	2.98	11	109K	2B
1405/03/02	16,200	15,430	16,210	16,130	2.48	48	337K	5B
1405/02/30	15,960	15,040	15,960	15,740	1.55	58	605K	10B
1404/12/05	15,210	15,210	15,950	15,500	(1.15)	32	297K	5B
1404/12/04	15,680	15,680	15,850	15,680	(4.97)	54	775K	12B
1404/11/28	16,010	16,010	16,010	16,010	(2.97)	3	5K	80M
1404/11/26	16,570	15,630	16,570	16,500	2.42	8	25K	414M
1404/11/19	17,000	16,100	17,000	16,110	(2.89)	27	255K	4B
1404/11/18	17,490	16,490	17,490	16,590	(2.41)	59	366K	6B
1404/11/14	16,640	16,640	17,570	17,000	(0.87)	34	168K	3B
1404/11/13	17,150	17,150	17,150	17,150	(3.0)	6	39K	665M
1404/11/07	17,680	17,680	17,680	17,680	(2.96)	5	12K	217M
1404/11/04	19,060	18,030	19,060	18,220	(1.94)	9	26K	468M
1404/11/01	19,220	18,240	19,220	18,580	(0.8)	69	295K	5B
1404/10/30	19,500	18,480	19,500	18,730	(1.68)	45	221K	4B
1404/10/29	19,020	19,000	19,060	19,050	2.92	42	193K	4B
1404/10/28	18,530	18,000	18,540	18,510	2.83	75	623K	12B
1404/10/24	18,300	17,310	18,310	18,000	1.12	74	320K	6B
1404/10/23	17,800	17,640	17,820	17,800	2.83	68	1M	18B
1404/10/22	17,280	17,000	17,390	17,310	2.49	72	322K	6B
1404/10/21	16,880	16,880	17,640	16,890	(2.93)	66	776K	13B
1404/10/20	17,950	17,390	17,950	17,400	(2.9)	31	295K	5B
1404/10/17	18,500	17,500	18,560	17,920	(0.67)	95	786K	14B
1404/10/16	18,200	17,490	18,460	18,040	0.56	93	1M	18B
1404/10/15	18,310	17,410	18,360	17,940	0.62	64	542K	10B
1404/10/14	18,490	17,450	18,500	17,830	(0.83)	96	796K	14B
1404/10/10	17,290	17,290	18,350	17,980	0.90	154	2M	28B
1404/10/09	18,290	17,760	18,290	17,820	(2.62)	12	40K	714M
1404/10/08	18,700	18,250	18,700	18,300	(2.71)	103	1M	23B
1404/10/07	19,660	18,600	19,660	18,810	(1.88)	127	1M	27B
1404/10/06	18,720	18,720	19,550	19,170	0.74	130	895K	17B
1404/10/03	19,350	18,300	19,410	19,030	0.95	155	1M	27B
1404/10/02	19,700	18,740	19,700	18,850	(2.38)	139	2M	28B
1404/10/01	19,620	18,860	19,640	19,310	0.63	44	165K	3B
1404/09/30	19,590	18,840	19,970	19,190	(1.18)	123	1M	20B
1404/09/29	19,200	18,960	19,450	19,420	2.81	97	965K	19B
1404/09/26	19,700	18,610	19,700	18,890	(1.46)	74	551K	10B
1404/09/25	19,100	18,960	19,520	19,170	0.79	51	381K	7B
1404/09/24	18,960	18,600	19,060	19,020	2.76	114	754K	14B
1404/09/23	19,390	18,460	19,390	18,510	(2.73)	106	1M	22B
1404/09/22	19,200	18,360	19,200	19,030	1.66	87	496K	9B
1404/09/19	18,600	18,590	18,740	18,720	2.86	119	973K	18B
1404/09/18	18,280	18,190	18,470	18,200	(2.93)	139	1M	22B
1404/09/17	18,860	18,740	18,860	18,750	(2.9)	44	183K	3B
1404/09/16	20,250	19,290	20,250	19,310	(2.87)	66	1M	21B
1404/09/15	20,150	19,710	20,270	19,880	1.02	84	470K	9B
1404/09/12	19,750	19,400	19,800	19,680	2.02	89	452K	9B
1404/09/11	19,500	18,530	19,500	19,290	1.58	99	480K	9B
1404/09/10	19,010	18,300	19,040	18,990	2.70	97	996K	19B
1404/09/09	18,470	18,400	18,790	18,490	(2.48)	108	791K	15B
1404/09/08	18,790	18,760	19,470	18,960	(1.96)	81	329K	6B
1404/09/05	19,390	18,860	19,390	19,340	2.71	153	1M	23B
1404/09/04	18,820	18,820	18,830	18,830	2.95	57	348K	7B
1404/09/02	18,210	18,160	18,950	18,290	(2.3)	81	637K	12B
1404/09/01	19,000	18,510	19,510	18,720	(1.21)	77	352K	7B
1404/08/28	18,950	18,300	19,100	18,950	1.88	120	481K	9B
1404/08/27	18,550	18,450	19,350	18,600	(2.11)	127	1M	22B
1404/08/26	18,950	18,950	19,950	19,000	(2.56)	330	4M	72B
1404/08/25	19,500	19,500	19,500	19,500	(2.99)	2	11K	213M
1404/08/24	20,100	20,100	20,100	20,100	(2.9)	4	14K	283M
1404/08/21	20,700	20,700	20,700	20,700	(2.82)	4	35K	723M
1404/08/20	21,600	20,850	21,700	21,300	(0.7)	6	8K	169M
1404/08/10	22,600	21,400	22,600	21,450	(2.72)	285	2M	47B
1404/08/07	22,050	21,800	22,050	22,050	2.80	284	2M	48B
1404/08/06	20,850	20,850	21,950	21,450	0.0	470	4M	88B
1404/08/05	21,450	21,450	21,450	21,450	(2.94)	33	177K	4B
1404/08/04	22,900	21,650	22,900	22,100	(0.9)	256	2M	43B
1404/08/03	21,350	21,350	22,600	22,300	1.46	461	4M	95B
1404/07/30	22,470	21,170	22,470	21,980	0.73	657	8M	182B
1404/07/29	21,820	21,820	21,820	21,820	2.97	14	22K	474M
1404/07/28	21,190	21,190	21,190	21,190	2.96	16	168K	4B
1404/07/27	20,580	20,580	20,580	20,580	2.95	20	271K	6B
1404/07/26	19,990	19,990	19,990	19,990	2.99	14	144K	3B
1404/07/23	19,410	19,410	19,410	19,410	2.97	68	1M	23B
1404/07/22	18,850	18,850	18,850	18,850	2.95	22	360K	7B
1404/07/21	18,310	18,310	18,310	18,310	2.98	24	245K	4B
1404/07/20	17,210	17,210	18,270	17,780	0.23	562	8M	147B
1404/07/19	17,740	17,740	17,740	17,740	(2.95)	2	6K	104M
1404/07/16	18,280	18,280	18,280	18,280	(2.97)	96	2M	37B
1404/07/15	18,820	18,820	18,820	18,840	(2.89)	83	1M	19B
1404/07/13	18,820	18,820	18,820	19,400	0.0	1	4	75K
1404/07/05	18,820	18,820	18,820	19,400	0.0	1	4K	80M
1404/07/02	18,850	18,850	18,850	19,400	0.0	1	3K	50M
1404/07/01	19,400	19,400	19,400	19,400	(4.9)	2	30K	582M
1404/06/31	19,800	19,800	19,800	20,400	0.0	1	3K	59M
1404/06/18	19,800	19,800	19,800	20,400	0.0	2	7K	142M
1404/06/17	19,800	19,800	19,800	20,400	0.0	1	3K	50M
1404/06/15	20,400	20,400	20,400	20,400	(4.9)	2	13K	259M
1404/06/05	20,850	20,850	20,850	21,450	0.0	1	2K	50M
1404/06/04	21,450	21,450	21,450	21,450	(4.88)	4	18K	395M
1404/05/26	22,550	22,550	22,550	22,550	(4.85)	4	18K	403M
1404/05/25	23,000	23,000	23,000	23,700	0.0	3	12K	271M
1404/05/22	23,700	23,700	23,700	23,700	(2.87)	4	15K	352M
1404/05/21	24,400	24,400	24,400	24,400	(2.98)	4	16K	382M
1404/05/20	25,150	25,150	25,150	25,150	(2.9)	4	17K	431M
1404/05/19	25,900	25,900	25,900	25,900	(3.0)	4	17K	435M
1404/05/11	26,700	26,700	26,700	26,700	(2.91)	2	50K	1B
1404/05/08	27,500	27,500	27,500	27,500	(3.0)	8	101K	3B
1404/05/07	28,350	28,350	28,350	28,350	(2.91)	1	2K	56M
1404/05/04	28,450	28,450	28,450	29,200	(0.34)	6	94K	3B
1404/05/01	28,150	28,150	28,150	29,300	(1.01)	11	144K	4B
1404/04/29	28,750	28,750	28,750	29,600	0.0	1	10K	288M
1404/04/21	28,750	28,750	28,750	29,600	0.0	1	2K	51M
1404/04/16	28,400	28,400	28,400	29,600	(0.84)	7	120K	3B
1404/04/10	29,000	29,000	29,000	29,850	0.0	1	10K	290M
1404/03/21	29,000	29,000	29,000	29,850	0.0	2	100K	3B
1404/03/20	28,400	28,400	28,400	29,850	0.0	1	50K	1B
1404/03/19	29,000	29,000	29,000	29,850	0.0	1	2K	51M
1404/03/18	29,000	29,000	29,000	29,850	0.0	1	2K	50M
1404/03/13	29,000	29,000	29,000	29,850	0.0	1	1	29K
1404/03/12	29,000	29,000	29,000	29,850	0.0	2	2	58K
1404/03/11	28,400	28,400	28,400	29,850	0.0	3	99K	3B
1404/03/06	29,000	29,000	29,000	29,850	0.0	2	50K	1B
1404/03/05	29,000	29,000	29,000	29,850	0.0	1	3K	101M
1404/03/04	29,000	29,000	29,000	29,850	0.0	3	150K	4B
1404/03/03	28,400	28,400	28,400	29,850	0.0	7	104K	3B
1404/02/28	29,000	29,000	29,000	29,850	0.0	7	93K	3B
1404/02/24	28,400	28,400	28,400	29,850	0.0	3	9K	254M
1404/02/22	29,000	29,000	29,000	29,850	0.0	4	7K	203M
1404/02/21	29,000	29,000	29,000	29,850	0.0	2	50K	1B
1404/02/20	29,050	29,050	29,050	29,850	(0.17)	21	341K	10B
1404/02/16	28,750	28,750	28,750	29,900	(1.16)	111	2M	66B
1404/02/15	29,350	29,350	29,350	30,250	0.0	1	10K	294M
1404/02/14	29,350	29,350	29,350	30,250	0.0	1	4K	117M
1404/02/10	29,350	29,350	29,350	30,250	0.0	2	5K	147M
1404/02/08	28,750	28,750	28,750	30,250	0.0	5	21K	605M
1404/02/03	29,350	29,350	29,350	30,250	0.0	4	9K	272M
1404/02/02	29,350	29,350	29,350	30,250	0.0	2	4K	106M
1404/01/31	28,850	28,850	28,850	30,250	(0.33)	71	524K	15B
1404/01/30	29,450	29,450	29,450	30,350	0.0	5	22K	655M
1404/01/27	29,450	29,450	29,450	30,350	0.0	3	6K	171M
1404/01/25	29,450	29,450	29,450	30,350	0.0	8	16K	462M
1404/01/24	29,500	29,500	29,500	30,350	(0.16)	11	37K	1B
1404/01/23	30,950	29,150	30,950	30,400	1.16	109	621K	19B
1404/01/20	30,050	30,050	30,050	30,050	2.91	16	51K	2B
1404/01/19	29,200	29,200	29,200	29,200	3.00	7	25K	732M
1404/01/18	28,350	28,350	28,350	28,350	2.90	9	66K	2B
1404/01/17	27,550	27,550	27,550	27,550	2.99	10	97K	3B
1404/01/16	26,750	26,750	26,750	26,750	2.88	8	81K	2B
1404/01/10	26,000	26,000	26,000	26,000	2.97	4	12K	319M
1404/01/09	25,250	25,250	25,250	25,250	2.85	11	45K	1B
1404/01/06	24,550	24,550	24,550	24,550	2.94	8	57K	1B
1404/01/05	23,850	23,850	23,850	23,850	2.80	7	65K	2B
1403/12/28	23,200	23,200	23,200	23,200	2.88	10	176K	4B
1403/12/27	22,550	22,550	22,550	22,550	2.97	7	27K	617M
1403/12/26	21,900	21,900	21,900	21,900	2.82	9	29K	632M
1403/12/25	21,300	21,300	21,300	21,300	2.90	20	41K	866M
1403/12/21	21,300	21,300	21,300	20,700	0.0	6	14K	299M
1403/12/20	21,650	21,650	21,650	20,700	0.24	8	41K	887M
1403/12/19	21,200	21,200	21,200	20,650	0.24	7	53K	1B
1403/12/18	21,200	21,200	21,200	20,600	0.0	12	18K	382M
1403/12/15	21,200	21,200	21,200	20,600	0.0	8	12K	262M
1403/12/14	21,200	21,200	21,200	20,600	0.0	4	33K	700M
1403/12/13	21,200	21,200	21,200	20,600	0.0	6	9K	193M
1403/12/12	21,100	21,100	21,100	20,600	2.49	26	480K	10B
1403/12/11	20,650	20,650	20,650	20,100	0.05	6	6K	117M
1403/12/08	20,680	20,680	20,680	20,090	0.05	8	18K	362M
1403/12/07	20,630	20,630	20,630	20,080	0.25	11	91K	2B
1403/12/06	20,610	20,610	20,610	20,030	0.10	8	25K	523M
1403/12/05	20,610	20,610	20,610	20,010	0.0	7	5K	96M
1403/12/04	20,850	20,850	20,850	20,010	0.76	26	148K	3B
1403/12/01	20,450	20,450	20,450	19,860	0.0	4	71	1M
1403/11/30	20,450	20,450	20,450	19,860	0.0	8	7K	141M
1403/11/29	20,390	20,390	20,390	19,860	0.30	20	107K	2B
1403/11/28	20,380	20,380	20,380	19,800	0.05	15	11K	233M
1403/11/27	20,320	20,320	20,320	19,790	0.30	9	98K	2B
1403/11/23	20,310	20,310	20,310	19,730	0.05	17	19K	380M
1403/11/21	19,980	19,980	19,980	19,720	1.65	49	566K	11B
1403/11/17	18,830	18,830	18,880	19,400	(0.05)	9	10K	186M
1403/11/16	19,980	19,980	19,980	19,410	0.05	14	21K	417M
1403/11/15	19,900	19,900	19,900	19,400	0.36	14	132K	3B
1403/11/14	19,820	19,800	19,820	19,330	0.42	13	149K	3B
1403/11/13	19,240	19,230	20,100	19,250	(2.88)	69	1M	21B
1403/11/10	19,230	19,230	20,390	19,820	0.0	16	20K	397M
1403/11/08	19,250	19,230	19,250	19,820	0.0	6	7K	135M
1403/11/07	20,400	19,250	20,400	19,820	(0.1)	13	39K	760M
1403/11/06	20,400	19,650	20,410	19,840	0.0	5	10K	199M
1403/11/03	20,420	20,180	20,420	19,840	0.05	9	14K	280M
1403/11/02	20,410	19,400	20,410	19,830	0.05	13	18K	365M
1403/11/01	19,280	19,280	20,350	19,820	(0.25)	37	129K	3B
1403/10/30	19,280	19,280	19,280	19,870	0.0	2	4K	77M
1403/10/29	19,280	19,280	19,280	19,870	0.0	7	8K	162M
1403/10/26	19,400	19,310	19,400	19,870	(0.1)	8	35K	686M
1403/10/24	19,890	19,800	19,890	19,890	0.0	5	4K	74M
1403/10/23	19,310	19,310	19,330	19,890	0.0	3	4K	71M
1403/10/15	19,300	19,300	20,050	19,890	0.0	24	43K	858M
1403/10/12	19,360	19,360	19,370	19,890	(0.3)	24	108K	2B
1403/10/11	19,370	19,370	19,370	19,950	(0.05)	13	16K	307M
1403/10/10	19,370	19,370	19,370	19,960	0.0	8	8K	160M
1403/10/09	19,380	19,380	19,390	19,960	(0.05)	5	10K	189M
1403/10/08	19,000	19,000	20,200	19,970	(0.15)	31	76K	1B
1403/10/05	19,400	19,400	19,400	20,000	0.0	6	10K	197M
1403/10/04	19,450	19,450	19,450	20,000	(0.25)	27	66K	1B
1403/10/03	19,450	19,450	19,450	20,050	0.0	14	40K	782M
1403/10/02	19,450	19,450	19,450	20,050	0.0	5	6K	126M
1403/10/01	19,500	19,500	19,500	20,050	(0.25)	15	52K	1B
1403/09/28	19,500	19,500	20,100	20,100	0.0	15	32K	627M
1403/09/27	19,500	19,500	20,000	20,100	0.0	11	22K	421M
1403/09/26	20,150	19,550	20,150	20,100	(0.25)	31	79K	2B
1403/09/25	20,200	19,600	20,400	20,150	(0.25)	41	130K	3B
1403/09/24	19,500	19,500	20,600	20,200	0.90	57	328K	7B
1403/09/21	19,340	19,340	20,460	20,020	0.75	62	274K	6B
1403/09/20	20,250	19,710	20,260	19,870	1.02	62	355K	7B
1403/09/19	19,170	19,170	20,310	19,670	(0.46)	104	1M	27B
1403/09/18	19,270	19,270	19,820	19,760	(0.5)	48	165K	3B
1403/09/17	20,470	19,310	20,470	19,860	(0.2)	24	74K	1B
1403/09/14	20,200	19,600	20,200	19,900	0.0	21	97K	2B
1403/09/13	20,150	19,400	20,150	19,900	(0.5)	59	177K	3B
1403/09/12	19,800	19,800	20,300	20,000	(1.96)	108	686K	14B
1403/09/10	19,850	19,850	19,850	20,400	(0.24)	17	77K	2B
1403/09/07	19,850	19,850	20,400	20,450	0.0	14	23K	468M
1403/09/06	19,950	19,950	20,450	20,450	(0.49)	52	190K	4B
1403/09/05	21,250	20,050	21,250	20,550	(0.48)	100	314K	6B
1403/09/04	20,350	20,350	21,450	20,650	(1.43)	84	554K	11B
1403/09/03	20,350	20,350	20,350	20,950	0.0	1	4K	74M
1403/08/30	20,450	20,450	20,450	20,950	(0.48)	35	154K	3B
1403/08/29	20,450	20,450	20,450	21,050	0.0	2	14K	289M
1403/08/28	20,700	20,700	21,200	21,050	(1.17)	103	454K	9B
1403/08/27	21,800	21,250	21,800	21,300	0.47	78	171K	4B
1403/08/26	21,200	21,200	21,200	21,200	2.91	127	1M	28B
1403/08/23	21,150	21,150	21,150	20,600	0.24	24	89K	2B
1403/08/22	21,100	21,100	21,100	20,550	0.24	13	53K	1B
1403/08/21	21,000	21,000	21,000	20,500	0.49	25	201K	4B
1403/08/20	20,800	20,800	20,800	20,400	0.99	29	349K	7B
1403/08/19	20,750	20,750	20,750	20,200	0.10	10	42K	878M
1403/08/16	20,490	20,490	20,490	20,180	1.41	41	487K	10B
1403/08/15	20,440	20,440	20,440	19,900	0.25	5	81K	2B
1403/08/14	20,410	20,410	20,410	19,850	0.15	8	49K	996M
1403/08/13	20,370	20,370	20,370	19,820	0.20	10	68K	1B
1403/08/12	20,320	20,320	20,320	19,780	0.25	11	87K	2B
1403/08/09	19,730	19,710	19,730	19,730	2.97	71	1M	22B
1403/08/08	19,160	19,160	19,160	19,160	2.96	11	30K	580M
1403/08/07	18,610	18,610	18,610	18,610	2.99	8	97K	2B
1403/08/06	18,070	18,070	18,070	18,070	2.96	19	126K	2B
1403/08/05	17,550	17,550	17,550	17,550	2.99	4	35K	620M
1403/08/02	17,040	17,040	17,040	17,040	2.96	8	22K	368M
1403/08/01	16,550	16,550	16,550	16,550	2.99	18	23K	388M
1403/07/29	16,550	16,550	16,550	16,070	0.0	2	920	15M
1403/07/28	16,620	16,620	16,620	16,070	1.52	26	383K	6B
1403/07/25	16,300	16,300	16,300	15,830	0.0	5	11K	183M
1403/07/24	16,300	16,300	16,300	15,830	0.0	2	808	13M
1403/07/23	16,290	16,290	16,290	15,830	0.06	8	39K	638M
1403/07/22	16,290	16,290	16,290	15,820	0.0	2	501	8M
1403/07/21	16,280	16,280	16,280	15,820	0.06	7	15K	243M
1403/07/18	15,960	15,960	15,960	15,810	0.0	4	1K	23M
1403/07/16	15,960	15,960	15,960	15,810	0.0	2	183	3M
1403/07/15	15,960	15,960	15,960	15,810	0.0	3	2K	35M
1403/07/14	15,960	15,960	15,960	15,810	0.0	2	1K	18M
1403/07/10	15,960	15,960	15,960	15,810	0.0	2	3K	48M
1403/07/08	15,960	15,960	15,960	15,810	0.0	2	1K	17M
1403/07/07	15,960	15,960	15,960	15,810	0.0	2	361	6M
1403/07/04	16,280	16,280	16,280	15,810	0.0	2	55	895K
1403/07/03	16,280	16,280	16,280	15,810	0.0	5	2K	25M
1403/07/02	16,280	16,280	16,280	15,810	0.0	4	228	4M
1403/07/01	16,270	16,270	16,270	15,810	0.06	7	21K	344M
1403/06/13	197,850	197,850	200,000	198,250	(1.78)	84	137K	27B
1403/06/11	201,850	201,850	201,850	201,850	(1.99)	4	761	154M
1403/06/10	205,950	205,950	205,950	205,950	(2.0)	3	3K	621M
1403/06/03	205,950	205,950	205,950	210,150	0.0	1	247	51M
1403/05/27	205,950	205,950	205,950	210,150	0.0	1	250	51M
1403/05/20	208,400	208,400	208,400	210,150	(0.17)	3	15K	3B
1403/05/09	204,200	204,200	204,200	210,500	0.0	1	250	51M
1403/05/08	204,450	204,450	204,450	210,500	(0.12)	6	4K	804M
1403/04/27	205,450	205,450	205,450	210,750	(0.5)	13	16K	3B
1403/04/16	205,650	205,650	205,650	211,800	(0.09)	12	3K	660M
1403/04/12	206,050	206,050	206,050	212,000	(0.19)	3	6K	1B
1403/04/11	206,300	206,300	206,850	212,400	(0.12)	9	3K	693M
1403/04/09	213,200	206,850	213,200	212,650	(0.26)	4	652	139M
1403/04/06	213,200	213,200	213,200	213,200	(2.0)	21	54K	11B
1403/03/26	213,200	213,200	213,200	217,550	0.0	1	10	2M
1403/03/05	213,200	213,200	213,200	217,550	0.0	1	4	853K
1403/03/01	213,250	213,250	213,300	217,550	(0.02)	4	750	160M
1403/02/30	211,150	211,150	211,150	217,600	(0.02)	2	754	159M
1403/02/29	212,000	212,000	224,800	217,650	(0.41)	28	12K	3B
1403/02/26	206,750	206,750	219,450	218,550	2.56	85	73K	16B
1403/02/25	213,100	213,100	213,100	213,100	(4.99)	27	157K	34B
1403/02/17	224,300	224,300	224,300	224,300	(2.98)	1	1K	314M
1403/02/12	231,200	231,200	231,200	231,200	(2.98)	2	2K	555M
1403/02/10	238,300	238,300	238,300	238,300	(2.99)	3	1K	265M
1403/02/08	238,300	238,300	238,300	245,650	0.0	1	250	60M
1403/02/05	235,350	235,350	235,350	245,650	(0.83)	13	13K	3B
1403/02/04	240,350	240,350	240,350	247,700	(0.02)	2	471	113M
1403/02/01	240,350	240,350	240,350	247,750	0.0	1	210	50M
1403/01/27	245,300	245,300	245,300	247,750	0.0	1	293	72M
1403/01/20	241,300	241,300	241,300	247,750	(0.4)	20	11K	3B
1403/01/15	241,350	241,350	241,350	248,750	(0.02)	2	425	103M
1403/01/11	241,600	241,600	241,600	248,800	(0.1)	10	3K	695M
1403/01/08	241,750	241,750	241,750	249,050	(0.06)	6	2K	374M
1403/01/07	241,300	241,250	256,000	249,200	0.20	44	30K	7B
1403/01/06	242,400	242,350	242,400	248,700	(0.44)	16	12K	3B
1403/01/05	244,150	244,150	245,000	249,800	(0.75)	26	20K	5B
1402/12/28	239,900	239,900	240,000	251,700	(0.32)	21	5K	1B
1402/12/26	245,100	245,100	245,100	252,500	(0.06)	2	1K	361M
1402/12/23	245,150	245,150	245,150	252,650	(0.02)	2	563	138M
1402/12/22	245,350	245,350	245,350	252,700	(0.08)	8	2K	555M
1402/12/21	245,350	245,350	245,350	252,900	0.0	1	192	47M
1402/12/20	245,400	245,400	245,400	252,900	(0.02)	2	757	186M
1402/12/16	245,450	245,450	245,450	252,950	(0.02)	2	467	115M
1402/12/15	261,300	246,300	261,300	253,000	(0.35)	18	10K	2B
1402/12/14	263,000	247,950	263,000	253,900	(0.67)	24	18K	4B
1402/12/13	261,000	248,100	263,200	255,600	(0.04)	27	13K	3B
1402/12/12	249,450	249,450	261,200	255,700	(0.56)	42	26K	7B
1402/12/09	261,000	251,500	261,000	257,150	(0.81)	29	22K	5B
1402/12/08	252,750	252,750	268,000	259,250	(0.5)	55	21K	5B
1402/12/07	268,700	253,150	268,700	260,550	(0.15)	17	10K	2B
1402/12/05	265,350	261,000	265,350	260,950	1.28	64	34K	9B
1402/12/02	263,000	263,000	263,000	257,650	0.90	18	25K	7B
1402/12/01	257,050	256,550	257,050	255,350	2.30	76	63K	16B
1402/11/30	256,550	256,550	256,550	249,600	0.20	7	5K	1B
1402/11/29	255,350	255,350	255,350	249,100	0.46	12	13K	3B
1402/11/28	252,000	252,000	252,200	247,950	1.25	44	34K	9B
1402/11/25	252,600	238,150	252,600	244,900	(0.24)	21	7K	2B
1402/11/24	240,150	240,150	252,000	245,500	(0.83)	21	24K	6B
1402/11/23	250,950	240,450	254,900	247,550	(0.12)	22	5K	1B
1402/11/21	252,600	250,000	252,600	247,850	1.06	42	29K	7B
1402/11/18	251,400	238,200	251,400	245,250	0.47	61	26K	6B
1402/11/17	248,750	235,600	250,050	244,100	0.54	45	15K	4B
1402/11/16	234,350	234,350	248,750	242,800	0.52	46	41K	10B
1402/11/15	234,400	234,400	234,400	241,550	(0.02)	3	650	152M
1402/11/14	234,500	234,500	234,700	241,600	(0.06)	9	2K	408M
1402/11/11	246,600	241,650	247,000	241,750	0.04	16	2K	449M
1402/11/10	244,950	236,200	244,950	241,650	(0.06)	24	4K	916M
1402/11/09	235,450	235,450	242,700	241,800	(0.37)	22	13K	3B
1402/11/08	240,000	240,000	246,950	242,700	0.12	25	12K	3B
1402/11/07	249,500	245,000	249,500	242,400	0.04	10	2K	537M
1402/11/04	249,350	241,000	249,350	242,300	0.08	15	4K	931M
1402/11/03	234,650	234,650	248,000	242,100	0.14	13	6K	1B
1402/11/02	248,400	235,700	248,400	241,750	0.23	30	15K	4B
1402/11/01	246,550	246,000	246,550	241,200	0.75	43	21K	5B
1402/10/30	243,850	233,000	243,850	239,400	1.12	48	36K	9B
1402/10/27	244,200	230,850	244,200	236,750	(0.15)	29	5K	1B
1402/10/26	228,650	228,650	242,750	237,100	0.59	55	29K	7B
1402/10/25	242,950	229,050	242,950	235,700	(0.17)	17	5K	1B
1402/10/24	243,300	234,300	247,650	236,100	(2.24)	26	64K	15B
1402/10/23	236,050	235,950	248,450	241,500	(0.7)	44	26K	6B
1402/10/20	251,250	236,650	251,250	243,200	(0.31)	34	18K	4B
1402/10/19	236,750	236,750	249,100	243,950	(0.04)	57	10K	2B
1402/10/18	251,100	243,800	251,100	244,050	0.10	21	7K	2B
1402/10/17	233,800	233,750	248,100	243,800	1.20	57	38K	9B
1402/10/16	235,100	235,100	242,350	240,900	(0.6)	27	17K	4B
1402/10/13	238,500	238,500	248,500	242,350	(1.42)	34	39K	9B
1402/10/12	237,500	237,500	252,050	245,850	0.45	74	14K	4B
1402/10/11	244,350	244,350	259,000	244,750	(2.84)	126	141K	34B
1402/10/10	244,350	244,350	244,350	251,900	0.0	1	205	50M
1402/10/05	243,300	243,300	244,100	251,900	(1.64)	29	26K	6B
1402/10/04	248,650	248,650	248,650	256,100	(0.08)	3	2K	456M
1402/10/02	248,850	248,850	248,850	256,300	(0.08)	5	2K	516M
1402/09/29	249,000	249,000	249,000	256,500	(0.06)	7	2K	387M
1402/09/27	245,350	245,350	245,350	256,650	(0.62)	21	10K	2B
1402/09/25	250,600	250,600	250,600	258,250	(0.04)	6	1K	309M
1402/09/22	251,350	251,350	251,350	258,350	(0.29)	15	7K	2B
1402/09/20	251,550	251,550	251,550	259,100	(0.08)	3	2K	516M
1402/09/19	251,600	251,600	251,600	259,300	(0.02)	5	631	159M
1402/09/18	252,000	251,950	252,000	259,350	(0.13)	14	4K	894M
1402/09/15	267,100	259,700	267,100	259,700	0.02	5	773	204M
1402/09/14	267,350	251,850	267,350	259,650	0.02	33	6K	1B
1402/09/13	266,000	250,700	266,200	259,600	0.44	78	44K	11B
1402/09/12	251,400	251,400	258,000	258,450	(2.32)	39	36K	9B
1402/09/11	256,750	256,750	256,750	264,600	(0.02)	3	688	177M
1402/09/08	256,750	256,750	256,750	264,650	0.0	1	200	51M
1402/09/07	256,800	256,800	256,800	264,650	(0.02)	2	577	148M
1402/09/06	257,050	257,050	257,050	264,700	(0.09)	9	2K	566M
1402/09/05	257,150	257,150	257,150	264,950	(0.06)	3	1K	333M
1402/09/04	254,600	254,600	265,000	265,100	(1.08)	38	16K	4B
1402/09/01	260,050	260,050	260,050	268,000	(0.02)	2	600	156M
1402/08/30	260,100	260,100	260,100	268,050	(0.02)	2	400	104M
1402/08/29	260,300	260,300	260,300	268,100	(0.09)	2	2K	636M
1402/08/28	260,300	260,300	260,300	268,350	0.0	1	202	53M
1402/08/27	260,900	260,900	260,900	268,350	(0.22)	11	6K	1B
1402/08/24	276,950	261,350	277,000	268,950	(0.17)	18	6K	1B
1402/08/23	262,950	262,150	262,950	269,400	(0.31)	16	8K	2B
1402/08/22	279,050	262,950	279,050	270,250	(0.3)	34	8K	2B
1402/08/21	263,900	263,900	271,000	271,050	(0.37)	38	10K	3B
1402/08/20	278,500	270,350	278,550	272,050	0.59	74	20K	6B
1402/08/17	265,350	265,350	278,000	270,450	(1.13)	65	31K	8B
1402/08/16	271,950	271,950	271,950	273,550	(2.43)	18	57K	16B
1402/08/15	272,150	272,150	272,150	280,350	(0.07)	4	2K	497M
1402/08/14	274,650	274,650	274,650	280,550	(0.9)	39	21K	6B
1402/08/13	274,900	274,900	274,900	283,100	(0.11)	7	2K	636M
1402/08/10	275,100	275,050	291,000	283,400	(0.05)	9	1K	397M
1402/08/09	277,350	277,350	290,000	283,550	(2.86)	66	44K	12B
1402/08/08	283,600	283,600	283,600	291,900	(0.15)	6	4K	1B
1402/08/07	283,900	283,900	283,900	292,350	(0.1)	10	2K	667M
1402/08/03	283,950	283,950	283,950	292,650	(0.02)	2	458	130M
1402/08/02	284,100	284,100	284,100	292,700	(0.05)	2	1K	392M
1402/08/01	304,650	287,150	304,650	292,850	(1.06)	92	56K	16B
1402/07/30	296,000	295,950	296,000	296,000	2.99	96	240K	71B
1402/07/29	290,250	290,250	290,250	287,400	1.99	41	46K	13B
1402/07/26	289,800	289,800	289,800	281,800	0.14	7	3K	973M
1402/07/25	281,700	280,000	281,700	281,400	2.89	67	73K	20B
1402/07/24	277,950	277,950	277,950	273,500	1.33	17	33K	9B
1402/07/23	260,000	259,050	275,050	269,900	1.07	111	51K	14B
1402/07/22	262,700	262,700	262,700	267,050	(1.38)	38	34K	9B
1402/07/19	267,400	267,400	275,600	270,800	(1.76)	75	42K	11B
1402/07/18	267,450	267,450	267,450	275,650	(0.02)	2	565	151M
1402/07/17	267,550	267,550	267,550	275,700	(0.04)	1	1K	268M
1402/07/16	267,750	267,750	267,750	275,800	(0.07)	4	2K	419M
1402/07/15	269,050	269,050	269,500	276,000	(0.49)	38	12K	3B
1402/07/12	271,050	270,850	275,000	277,350	(0.66)	28	16K	4B
1402/07/10	282,750	282,700	282,750	279,200	1.69	71	39K	11B
1402/07/09	275,600	274,500	275,600	274,550	(2.97)	66	71K	20B
1402/07/08	281,550	281,550	298,400	282,950	(2.52)	77	60K	17B
1402/07/05	298,700	281,300	298,700	290,250	0.09	140	44K	13B
1402/07/04	281,400	281,400	298,800	290,000	(0.03)	198	127K	37B
1402/07/03	276,350	276,350	276,350	290,100	(0.26)	11	4K	997M
1402/07/01	283,500	283,500	283,500	290,850	(0.48)	21	11K	3B
1402/06/29	283,650	283,650	283,650	292,250	(0.05)	2	1K	300M
1402/06/27	283,750	283,750	283,750	292,400	(0.03)	3	877	249M
1402/06/26	284,000	284,000	284,000	292,500	(0.09)	8	2K	579M
1402/06/22	279,200	279,200	279,200	292,750	(0.37)	13	5K	1B
1402/06/21	285,150	285,150	285,150	293,850	(0.03)	3	716	204M
1402/06/20	285,200	285,200	285,200	293,950	(0.02)	1	225	64M
1402/06/19	285,400	285,400	285,400	294,000	(0.07)	2	1K	398M
1402/06/18	285,600	285,600	285,600	294,200	(0.07)	3	1K	386M
1402/06/14	286,650	286,650	286,650	294,400	(0.37)	20	8K	2B
1402/06/13	287,550	287,550	287,550	295,500	(0.3)	11	7K	2B
1402/06/12	288,450	288,450	288,450	296,400	(0.32)	14	7K	2B
1402/06/11	304,000	290,050	304,000	297,350	(0.55)	58	15K	4B
1402/06/08	305,900	295,450	305,900	299,000	(1.82)	126	43K	13B
1402/06/07	303,950	303,950	322,700	304,550	(2.81)	206	99K	30B
1402/06/06	318,000	308,550	318,000	313,350	1.49	156	41K	13B
1402/06/05	308,750	308,700	308,750	308,750	2.99	89	76K	23B
1402/06/04	289,400	289,400	307,300	299,800	0.49	188	226K	68B
1402/06/01	315,700	297,500	315,700	298,350	(2.72)	136	75K	23B
1402/05/31	306,850	300,000	306,850	306,700	2.94	219	154K	47B
1402/05/30	300,050	300,000	300,050	297,950	2.27	115	54K	16B
1402/05/29	299,600	282,200	299,600	291,350	0.15	222	123K	36B
1402/05/28	290,950	288,700	290,950	290,900	2.97	158	84K	24B
1402/05/25	288,150	288,150	288,150	282,500	0.96	20	24K	7B
1402/05/24	287,950	287,950	287,950	279,800	0.07	16	2K	493M
1402/05/23	284,700	284,700	284,700	279,600	1.14	22	28K	8B
1402/05/22	281,300	281,300	281,300	276,450	1.21	51	30K	8B
1402/05/21	279,500	279,500	279,500	273,150	0.64	15	16K	4B
1402/05/18	278,750	278,750	278,750	271,400	0.28	20	7K	2B
1402/05/17	278,150	278,150	278,150	270,650	0.22	17	5K	2B
1402/05/16	270,050	270,050	270,050	270,050	2.99	74	132K	36B
1402/04/27	269,000	269,000	269,000	262,200	0.38	7	10K	3B
1402/04/25	266,400	266,400	266,400	261,200	0.99	28	26K	7B
1402/04/24	264,300	264,300	264,300	258,650	0.78	12	20K	5B
1402/04/21	249,500	249,500	264,900	256,650	(0.21)	249	192K	49B
1402/04/20	267,700	252,200	267,700	257,200	(1.06)	512	500K	129B
1402/04/19	259,950	259,200	259,950	259,950	2.99	162	220K	57B
1402/04/18	259,500	259,500	259,500	252,400	0.18	10	5K	1B
1402/04/17	258,750	258,750	258,750	251,950	0.28	14	8K	2B
1402/04/14	258,300	258,300	258,300	251,250	0.18	11	5K	1B
1402/04/13	258,150	258,150	258,150	250,800	0.06	10	2K	433M
1402/04/12	257,800	257,800	257,800	250,650	0.14	5	4K	922M
1402/04/11	257,050	257,050	257,050	250,300	0.28	17	8K	2B
1402/04/10	253,950	253,950	253,950	249,600	1.22	27	33K	8B
1402/04/07	253,850	253,850	253,850	246,600	0.04	8	1K	351M
1402/04/06	253,300	253,300	253,300	246,500	0.22	16	6K	2B
1402/04/05	250,200	250,200	250,200	245,950	1.23	14	35K	9B
1402/04/04	249,400	249,400	249,400	242,950	0.33	14	9K	2B
1402/04/03	244,800	244,800	244,800	242,150	1.87	46	53K	13B
1402/03/31	244,200	244,200	244,200	237,700	0.25	17	8K	2B
1402/03/30	239,600	239,600	239,600	237,100	1.91	16	57K	14B
1402/03/29	237,550	237,550	237,550	232,650	0.87	15	26K	6B
1402/03/28	235,200	235,200	235,200	230,650	1.01	15	30K	7B
1402/03/27	231,950	231,950	231,950	228,350	1.40	13	41K	10B
1402/03/24	230,150	230,150	230,150	225,200	0.78	20	26K	6B
1402/03/23	228,500	228,500	228,500	223,450	0.72	8	24K	5B
1402/03/22	225,250	225,250	225,250	221,850	1.44	35	47K	11B
1402/03/21	218,700	218,600	218,700	218,700	2.99	135	123K	27B
1402/03/20	213,400	211,650	213,400	212,350	2.49	58	81K	17B
1402/03/17	211,650	211,650	211,650	207,200	0.83	27	28K	6B
1402/03/16	208,200	208,200	208,200	205,500	1.66	25	57K	12B
1402/03/13	202,150	202,000	202,150	202,150	2.98	99	149K	30B
1402/03/10	196,300	196,300	196,300	196,300	2.99	13	21K	4B
1402/03/07	190,600	190,600	190,600	190,600	3.00	23	47K	9B
1402/03/03	185,050	185,050	185,050	185,050	2.98	17	24K	5B
1402/02/31	179,700	179,700	179,700	179,700	2.98	12	37K	7B
1402/02/30	174,500	174,500	174,500	174,500	2.98	15	21K	4B
1402/02/25	173,700	173,700	173,700	169,450	0.47	12	19K	3B
1402/02/24	170,050	170,050	170,050	168,650	2.15	25	87K	15B
1402/02/23	169,250	169,250	169,250	165,100	0.46	23	19K	3B
1402/02/20	169,250	169,250	169,250	164,350	0.0	7	551	93M
1402/02/19	168,600	168,600	168,600	164,350	0.40	14	17K	3B
1402/02/18	166,950	166,950	166,950	163,700	0.99	37	40K	7B
1402/02/17	166,650	166,650	166,650	162,100	0.19	20	7K	1B
1402/02/16	165,750	165,750	165,750	161,800	0.53	27	22K	4B
1402/02/13	164,050	164,050	164,050	160,950	1.04	13	44K	7B
1402/02/12	163,100	163,100	163,100	159,300	0.60	23	25K	4B
1402/02/11	162,450	162,450	162,450	158,350	0.38	21	17K	3B
1402/02/10	162,050	162,050	162,050	157,750	0.25	21	11K	2B
1402/02/09	160,350	160,350	160,350	157,350	1.06	31	45K	7B
1402/02/06	158,600	158,600	158,600	155,700	1.10	18	49K	8B
1402/02/05	157,550	157,550	157,550	154,000	0.65	33	28K	4B
1402/02/04	157,250	157,250	157,250	153,000	0.20	16	8K	1B
1402/01/30	156,900	156,900	156,900	152,700	0.23	25	11K	2B
1402/01/29	156,450	156,450	156,450	152,350	0.30	19	14K	2B
1402/01/28	155,250	155,250	155,250	151,900	0.76	26	34K	5B
1402/01/27	154,900	154,900	154,900	150,750	0.23	28	10K	2B
1402/01/26	152,650	152,650	153,200	150,400	1.11	36	50K	8B
1402/01/22	152,650	152,650	152,650	148,750	0.34	30	17K	3B
1402/01/21	147,050	146,800	150,900	148,250	1.16	56	56K	8B
1402/01/20	148,800	147,000	148,800	146,550	1.42	61	72K	11B
1402/01/19	144,600	140,350	144,650	144,500	2.88	63	196K	28B
1402/01/16	136,000	136,000	142,950	140,450	1.19	59	86K	12B
1402/01/15	141,700	137,000	141,750	138,800	0.84	79	56K	8B
1402/01/14	135,050	135,000	142,000	137,650	(1.08)	100	69K	9B
1402/01/09	142,300	136,400	143,000	139,150	0.22	68	26K	4B
1402/01/08	132,850	132,850	140,900	138,850	1.50	143	133K	18B
1402/01/06	142,300	138,000	142,300	138,700	0.33	15	30K	4B
1402/01/05	140,950	138,300	140,950	138,250	1.02	68	49K	7B
1401/12/28	132,650	132,650	140,850	136,850	0.07	107	54K	7B
1401/12/27	134,900	134,850	141,900	136,750	(1.62)	118	87K	12B
1401/12/24	141,900	138,000	142,150	139,000	0.69	138	86K	12B
1401/12/23	140,350	140,350	140,350	138,050	1.28	94	64K	9B
1401/12/22	137,550	137,550	137,550	136,300	2.06	62	102K	14B
1401/12/21	135,100	130,050	135,100	133,550	1.79	106	96K	13B
1401/12/20	134,650	134,650	134,650	131,200	0.34	44	18K	2B
1401/12/16	126,050	125,550	133,200	130,750	1.08	149	166K	22B
1401/12/15	133,000	128,950	136,650	129,350	(2.67)	416	372K	48B
1401/12/14	133,800	133,800	133,800	132,900	2.27	46	116K	15B
1401/12/13	133,000	133,000	133,000	129,950	0.62	39	32K	4B
1401/12/10	132,200	132,200	132,200	129,150	0.62	32	31K	4B
1401/12/09	131,700	131,700	131,700	128,350	0.35	38	18K	2B
1401/12/08	130,550	130,550	130,550	127,900	0.91	35	44K	6B
1401/12/07	127,500	127,500	129,000	126,750	1.20	83	60K	8B
1401/12/06	127,150	120,400	127,200	125,250	1.42	132	82K	10B
1401/12/03	123,700	118,000	123,700	123,500	2.83	230	280K	35B
1401/12/02	123,350	123,350	123,350	120,100	0.25	21	12K	2B
1401/12/01	122,900	122,900	122,900	119,800	0.38	40	18K	2B
1401/11/30	121,400	121,400	121,400	119,350	1.23	39	63K	8B
1401/11/26	120,500	120,500	120,500	117,900	0.77	58	38K	5B
1401/11/25	119,400	119,400	119,400	117,000	0.91	58	47K	6B
1401/11/24	116,450	110,150	116,450	115,950	2.52	134	135K	16B
1401/11/23	113,850	113,850	113,850	113,100	2.31	85	115K	13B
1401/11/19	112,700	112,700	112,700	110,550	1.01	92	50K	6B
1401/11/18	104,950	104,950	111,350	109,450	1.20	243	224K	25B
1401/11/17	105,600	105,600	105,600	108,150	(0.64)	36	32K	3B
1401/11/16	107,000	106,250	107,000	108,850	(0.59)	67	30K	3B
1401/11/12	108,350	108,350	112,000	109,500	(1.97)	143	105K	11B
1401/11/11	110,850	110,750	114,100	111,700	(2.15)	106	113K	12B
1401/11/10	118,600	111,850	118,600	114,150	(1.0)	116	68K	8B
1401/11/09	117,400	110,600	117,400	115,300	1.14	211	141K	16B
1401/11/08	114,800	111,750	114,800	114,000	2.24	114	140K	16B
1401/11/05	111,650	108,100	111,650	111,500	2.86	306	242K	27B
1401/11/04	110,500	110,500	110,500	108,400	1.03	30	26K	3B
1401/11/03	107,700	107,500	107,800	107,300	2.48	100	64K	7B
1401/11/02	104,050	104,000	104,850	104,700	2.85	92	86K	9B
1401/10/18	103,600	97,850	103,850	101,800	0.94	304	164K	17B
1401/10/17	100,900	100,000	100,900	100,850	2.91	136	126K	13B
1401/10/14	99,900	99,900	99,900	98,000	1.03	47	26K	3B
1401/10/13	99,050	99,050	99,050	97,000	0.83	23	21K	2B
1401/10/07	98,200	98,200	98,200	96,200	0.89	19	22K	2B
1401/10/05	97,850	97,850	97,850	95,350	0.37	21	9K	912M
1401/10/04	97,600	97,600	97,600	95,000	0.21	14	6K	584M
1401/10/03	97,100	97,100	97,100	94,800	0.53	21	13K	1B
1401/09/30	96,850	96,850	96,850	94,300	0.27	23	6K	596M
1401/09/29	96,550	96,550	96,550	94,050	0.32	15	8K	786M
1401/09/28	95,300	93,000	95,550	93,750	1.02	75	30K	3B
1401/09/27	96,000	92,450	96,000	92,800	(2.62)	212	98K	9B
1401/09/26	96,400	93,850	96,400	95,300	(1.5)	134	39K	4B
1401/09/23	95,050	94,700	97,000	96,750	(0.77)	115	23K	2B
1401/09/22	100,000	95,700	100,000	97,500	(0.66)	126	42K	4B
1401/09/21	99,600	95,650	100,550	98,150	(0.46)	86	18K	2B
1401/09/20	100,600	96,000	100,600	98,600	0.92	101	39K	4B
1401/09/19	98,150	98,150	99,100	97,700	1.51	95	39K	4B
1401/09/16	97,950	95,250	98,150	96,250	1.00	72	35K	3B
1401/09/15	92,600	92,600	97,950	95,300	0.05	41	6K	617M
1401/09/14	100,700	94,900	100,700	95,250	(2.61)	118	97K	9B
1401/09/13	95,200	95,200	100,900	97,800	(0.31)	99	29K	3B
1401/09/12	96,500	96,500	98,050	98,100	(1.36)	70	36K	3B
1401/09/09	98,450	98,450	100,550	99,450	(1.97)	104	51K	5B
1401/09/08	99,350	99,350	99,550	101,450	(0.93)	119	24K	2B
1401/09/07	105,900	100,450	105,900	102,400	(1.11)	134	31K	3B
1401/09/06	105,000	101,050	105,750	103,550	0.0	67	19K	2B
1401/09/05	104,200	103,500	104,200	103,550	2.32	104	60K	6B
1401/09/02	99,450	99,300	105,300	101,200	(1.12)	200	89K	9B
1401/09/01	100,300	100,250	105,700	102,350	(0.92)	105	24K	2B
1401/08/30	102,800	102,600	104,200	103,300	(2.32)	180	60K	6B
1401/08/29	108,350	102,850	108,350	105,750	(0.09)	106	24K	2B
1401/08/28	106,050	105,100	107,050	105,850	1.83	119	49K	5B
1401/08/25	105,250	104,250	105,250	103,950	1.71	118	45K	5B
1401/08/24	101,000	101,000	107,200	102,200	(1.83)	332	404K	41B
1401/08/23	101,350	101,350	101,350	104,100	(0.34)	9	9K	886M
1401/08/22	102,050	102,050	102,050	104,450	(0.71)	26	18K	2B
1401/08/21	109,500	103,550	109,500	105,200	(1.45)	98	37K	4B
1401/08/18	106,900	100,750	106,950	106,750	2.79	150	82K	9B
1401/08/17	104,550	103,250	104,550	103,850	2.26	143	58K	6B
1401/08/16	103,250	102,000	103,250	101,550	1.30	56	32K	3B
1401/08/15	100,000	100,000	100,600	100,250	2.61	92	67K	7B
1401/08/14	97,750	94,150	97,750	97,700	2.90	290	185K	18B
1401/08/11	97,200	97,200	97,200	94,950	0.58	23	15K	1B
1401/08/10	95,100	95,100	95,100	94,400	2.22	36	56K	5B
1401/08/09	94,900	94,900	94,900	92,350	0.22	20	6K	541M
1401/08/08	88,700	88,700	94,100	92,150	0.82	142	79K	7B
1401/08/07	91,350	91,350	95,700	91,400	(2.92)	172	457K	42B
1401/08/04	95,050	89,550	95,050	94,150	2.00	249	361K	34B
1401/08/03	94,450	94,450	94,450	92,300	0.65	17	16K	2B
1401/08/02	93,800	93,800	93,800	91,700	0.66	26	17K	2B
1401/08/01	93,200	93,200	93,200	91,100	0.66	23	17K	2B
1401/07/30	92,750	92,750	92,750	90,500	0.50	32	13K	1B
1401/07/27	92,400	92,400	92,400	90,050	0.33	19	9K	798M
1401/07/26	92,200	92,200	92,200	89,750	0.22	16	6K	562M
1401/07/25	89,550	89,550	89,550	89,550	2.99	28	84K	7B
1401/07/24	88,300	88,300	88,300	86,950	1.40	29	36K	3B
1401/07/23	87,550	85,500	87,550	85,750	0.88	69	24K	2B
1401/07/20	86,650	86,650	86,650	85,000	1.01	31	25K	2B
1401/07/19	84,150	83,000	84,150	84,150	3.00	89	612K	52B
1401/07/18	82,000	82,000	83,150	81,700	1.18	68	31K	3B
1401/07/17	78,700	78,700	82,600	80,750	(0.43)	96	93K	7B
1401/07/16	81,650	79,250	83,450	81,100	(0.67)	54	45K	4B
1401/07/12	78,700	78,700	82,850	81,650	0.68	42	62K	5B
1401/07/11	78,950	78,850	79,000	81,100	(0.18)	19	5K	408M
1401/07/10	79,000	79,000	81,900	81,250	(0.18)	22	5K	414M
1401/07/09	82,500	79,050	82,500	81,400	(0.06)	16	2K	121M
1401/07/06	84,250	79,400	84,250	81,450	(0.43)	60	19K	2B
1401/07/04	82,150	81,000	82,750	81,800	1.80	59	46K	4B
1401/07/02	80,050	78,250	82,900	80,350	(0.37)	48	16K	1B
1401/06/30	80,100	79,450	83,700	80,650	(1.53)	87	63K	5B
1401/06/29	80,850	80,850	83,950	81,900	(1.68)	121	52K	4B
1401/06/28	82,300	81,500	84,100	83,300	(0.83)	48	24K	2B
1401/06/27	82,150	82,150	85,200	84,000	(0.77)	48	20K	2B
1401/06/23	83,100	83,050	84,950	84,650	(1.11)	48	30K	2B
1401/06/22	83,950	83,950	88,000	85,600	(1.04)	69	37K	3B
1401/06/21	84,550	84,550	87,450	86,500	(0.75)	39	20K	2B
1401/06/20	85,350	85,350	87,400	87,150	(0.91)	68	26K	2B
1401/06/19	85,650	85,650	88,850	87,950	(0.34)	36	11K	905M
1401/06/16	86,900	86,200	89,800	88,250	(0.68)	48	18K	2B
1401/06/15	87,250	86,900	89,400	88,850	(0.78)	84	21K	2B
1401/06/14	91,450	87,250	91,450	89,550	(0.33)	110	70K	6B
1401/06/13	90,500	87,800	92,950	89,850	(0.72)	86	31K	3B
1401/06/12	91,950	90,300	91,950	90,500	1.34	104	39K	4B
1401/06/09	90,000	88,000	90,250	89,300	1.88	103	50K	4B
1401/06/08	84,050	84,050	88,050	87,650	2.51	126	72K	6B
1401/06/07	87,550	84,050	87,550	85,500	0.59	92	28K	2B
1401/06/06	82,650	82,000	86,500	85,000	1.19	143	58K	5B
1401/06/05	84,000	82,150	85,200	84,000	(0.06)	43	13K	1B
1401/06/02	81,750	81,750	85,900	84,050	0.06	45	14K	1B
1401/06/01	86,600	82,200	86,600	84,000	(0.77)	70	29K	2B
1401/05/31	82,400	82,400	87,050	84,650	0.12	44	14K	1B
1401/05/30	81,800	81,700	85,450	84,550	1.87	80	71K	6B
1401/05/29	85,300	81,250	85,300	83,000	0.0	38	25K	2B
1401/05/26	85,400	82,000	85,400	83,000	0.06	56	16K	1B
1401/05/25	79,050	79,000	83,800	82,950	1.90	141	144K	12B
1401/05/24	83,250	81,100	84,250	81,400	(2.63)	112	112K	9B
1401/05/23	87,900	83,250	87,900	83,600	(2.56)	96	80K	7B
1401/05/22	85,250	85,250	90,000	85,800	(2.33)	227	244K	21B
1401/05/19	85,250	85,250	85,250	87,850	0.0	5	624	53M
1401/05/18	90,400	85,350	90,450	87,850	(0.11)	33	7K	646M
1401/05/01	85,750	85,750	90,850	87,950	(0.34)	122	54K	5B
1401/04/29	87,750	87,750	89,950	88,250	(2.43)	121	63K	6B
1401/04/28	88,850	88,850	88,850	90,450	(1.2)	21	31K	3B
1401/04/26	90,900	90,900	91,000	91,550	(2.29)	36	57K	5B
1401/04/25	97,850	93,100	97,850	93,700	(2.34)	262	250K	23B
1401/04/22	95,950	95,950	95,950	95,950	2.95	52	84K	8B
1401/04/21	94,000	94,000	94,000	93,200	2.08	59	53K	5B
1401/04/15	91,700	91,700	91,700	91,300	2.53	46	63K	6B
1401/04/14	89,900	89,900	89,900	89,050	2.00	56	51K	5B
1401/04/13	88,150	88,150	88,150	87,300	1.99	31	50K	4B
1401/04/12	86,700	83,150	86,700	85,600	1.66	826	981K	84B
1401/04/11	85,100	85,100	85,100	84,200	1.88	24	48K	4B
1401/04/01	83,950	83,950	83,950	82,650	1.35	41	34K	3B
1401/03/31	82,550	80,050	82,550	81,550	1.75	64	46K	4B
1401/03/24	77,650	77,650	82,300	80,150	0.25	126	859K	69B
1401/03/23	81,300	77,300	81,300	79,950	1.20	163	237K	19B
1401/03/22	80,000	78,500	80,000	79,000	(2.35)	63	61K	5B
1401/03/21	80,800	80,800	85,450	80,900	(2.82)	206	91K	7B
1401/03/18	81,450	81,450	81,450	83,250	(0.83)	33	21K	2B
1401/03/17	82,250	82,250	82,250	83,950	(0.94)	17	24K	2B
1401/03/16	82,700	82,700	82,700	84,750	(0.59)	19	15K	1B
1401/03/11	83,500	83,500	83,500	85,250	(0.93)	41	24K	2B
1401/03/10	85,550	85,550	85,700	86,050	(2.38)	97	61K	5B
1401/03/09	87,900	87,900	93,000	88,150	(2.7)	176	86K	8B
1401/03/08	88,800	88,700	88,800	90,600	(0.88)	76	23K	2B
1401/03/07	90,600	90,050	95,400	91,400	(1.51)	163	87K	8B
1401/03/04	91,100	91,100	96,350	92,800	(1.17)	191	123K	11B
1401/03/03	97,550	92,850	97,550	93,900	(1.88)	94	53K	5B
1401/02/31	100,700	95,000	100,700	95,700	(2.25)	277	128K	12B
1401/02/28	97,950	92,300	97,950	97,900	2.94	286	248K	24B
1401/02/27	95,100	95,100	95,100	95,100	2.98	79	93K	9B
1401/02/26	92,350	90,150	92,350	92,350	2.95	188	156K	14B
1401/02/25	85,000	85,000	89,850	89,700	2.81	207	110K	10B
1401/02/24	85,950	83,000	87,750	87,250	2.41	163	111K	10B
1401/02/21	83,350	82,350	85,450	85,200	2.65	182	121K	10B
1401/02/20	81,350	79,000	83,800	83,000	1.97	233	109K	9B
1401/02/19	81,450	81,350	83,650	81,400	(2.92)	261	216K	18B
1401/02/18	84,150	83,700	86,000	83,850	(2.78)	281	174K	15B
1401/02/17	83,900	83,900	88,650	86,250	0.06	191	99K	9B
1401/02/12	86,850	82,750	86,850	86,200	2.19	297	168K	15B
1401/02/11	84,250	81,400	86,400	84,350	0.54	628	747K	63B
1401/02/10	82,850	81,150	86,150	83,900	0.30	725	507K	43B
1401/02/07	84,000	79,200	84,000	83,650	2.51	322	650K	54B
1401/02/06	81,600	81,600	81,600	81,600	2.97	64	107K	9B
1401/02/05	79,250	79,250	79,250	79,250	2.99	83	126K	10B
1401/02/04	76,950	76,950	76,950	76,950	2.94	48	112K	9B
1401/01/31	74,950	74,950	74,950	74,750	2.68	77	68K	5B
1401/01/30	72,800	72,800	72,800	72,800	4.97	83	102K	7B
1401/01/29	68,950	67,550	69,400	69,350	2.89	88	90K	6B
1401/01/28	67,550	63,750	67,550	67,400	2.74	214	317K	21B
1401/01/27	62,350	62,300	65,950	65,600	2.42	151	157K	10B
1401/01/24	66,000	63,650	66,450	64,050	(2.36)	338	185K	12B
1401/01/23	64,400	64,400	66,400	65,600	1.71	290	123K	8B
1401/01/22	63,650	63,600	66,550	64,500	(1.6)	510	339K	22B
1401/01/21	67,600	63,300	67,600	65,550	1.79	379	295K	19B
1401/01/20	65,300	65,300	65,300	64,400	1.58	32	39K	3B
1401/01/17	64,200	64,200	64,200	63,400	1.68	40	44K	3B
1401/01/16	60,850	60,850	62,550	62,350	2.63	184	99K	6B
1401/01/15	62,350	59,800	62,900	60,750	(1.06)	190	123K	7B
1401/01/14	62,800	60,950	64,600	61,400	(2.23)	337	222K	14B
1401/01/10	65,500	62,350	65,500	62,800	(2.26)	177	96K	6B
1401/01/09	66,000	63,150	66,000	64,250	0.0	116	94K	6B
1401/01/08	0	0	0	64,250	0.0	131	55K	4B
1401/01/07	63,700	63,700	64,550	64,250	(2.13)	131	55K	4B
1401/01/06	65,500	65,300	69,250	65,650	(2.45)	122	77K	5B
1400/12/28	66,600	66,200	67,500	67,300	2.67	167	131K	9B
1400/12/25	65,450	65,400	66,700	65,550	(2.74)	161	81K	5B
1400/12/24	66,900	66,900	70,300	67,400	(4.26)	387	227K	15B
1400/12/23	68,750	68,750	68,750	70,400	(0.64)	26	17K	1B
1400/12/22	69,200	69,200	69,200	70,850	(0.63)	34	16K	1B
1400/12/21	73,050	68,850	73,050	71,300	0.49	376	272K	19B
1400/12/18	70,950	70,950	70,950	70,950	2.98	76	182K	13B
1400/12/17	69,050	65,050	69,050	68,900	2.76	95	95K	7B
1400/12/14	67,050	67,050	67,050	67,050	3.00	71	139K	9B
1400/12/11	66,200	66,200	66,200	65,100	3.25	71	49K	3B
1400/12/09	63,800	63,800	63,800	63,050	1.78	37	44K	3B
1400/12/08	63,000	63,000	63,000	61,950	1.23	80	32K	2B
1400/12/07	58,450	58,450	62,050	61,200	1.58	364	228K	14B
1400/12/04	60,000	59,950	63,100	60,250	(2.51)	145	83K	5B
1400/12/03	60,500	59,600	63,450	61,800	(0.48)	376	126K	8B
1400/12/02	62,050	62,050	63,900	62,100	(2.89)	300	241K	15B
1400/12/01	62,200	62,200	62,200	63,950	(0.23)	4	7K	410M
1400/11/30	62,800	62,800	62,800	64,100	(0.93)	37	23K	1B
1400/11/27	64,300	60,950	65,900	64,700	3.03	779	471K	30B
1400/11/25	62,750	62,750	64,600	62,800	(2.86)	476	277K	17B
1400/11/24	64,650	64,650	64,650	64,650	(2.93)	111	167K	11B
1400/11/23	64,800	64,800	64,800	66,600	(0.3)	16	7K	427M
1400/11/20	64,500	64,500	64,500	66,800	(1.55)	48	24K	2B
1400/11/19	65,850	65,850	65,850	67,850	0.0	2	154	10M
1400/11/18	66,200	66,200	66,200	67,850	(0.51)	17	14K	930M
1400/11/17	67,100	67,050	67,100	68,200	(1.3)	52	33K	2B
1400/11/16	68,550	68,550	72,200	69,100	(4.23)	774	471K	33B
1400/11/13	70,050	70,050	70,050	72,150	(0.07)	9	2K	111M
1400/11/12	70,400	70,400	70,400	72,200	(0.48)	12	13K	911M
1400/11/11	70,800	70,800	70,800	72,550	(0.55)	43	14K	1B
1400/11/10	73,450	72,750	76,950	72,950	(4.7)	309	217K	16B
1400/11/09	76,500	76,500	77,900	76,550	(2.92)	1,000	766K	59B
1400/11/06	76,550	76,550	76,550	78,850	(0.06)	8	1K	104M
1400/11/05	81,000	76,300	81,000	78,900	0.32	329	136K	11B
1400/11/04	72,650	72,650	80,250	78,650	2.88	1,354	766K	60B
1400/11/03	74,750	74,750	74,750	76,450	(0.78)	19	20K	2B
1400/11/02	75,050	75,050	75,050	77,050	(0.39)	12	11K	793M
1400/10/29	75,100	75,100	75,100	77,350	(0.06)	6	2K	113M
1400/10/28	74,100	74,100	74,100	77,400	(0.77)	22	11K	839M
1400/10/27	76,000	76,000	76,000	78,000	(0.45)	17	11K	856M
1400/10/26	76,750	76,750	76,750	78,350	(0.95)	22	25K	2B
1400/10/25	81,650	76,950	81,650	79,100	(0.25)	179	206K	16B
1400/10/22	79,300	79,300	79,300	79,300	2.99	59	77K	6B
1400/10/21	77,850	77,850	77,850	77,000	1.85	97	46K	4B
1400/10/20	73,250	73,250	80,950	75,600	(1.95)	1,154	1M	82B
1400/10/19	77,100	77,100	77,100	77,100	(2.96)	3	696	54M
1400/10/18	79,450	79,450	79,450	79,450	(2.96)	15	3K	217M
1400/10/15	81,877	81,877	81,877	81,877	(3.0)	5	708	58M
1400/10/14	84,409	84,409	84,409	84,409	(5.0)	3	730	62M
1400/10/13	88,851	88,851	88,851	88,851	(3.0)	7	7K	645M
1400/10/12	91,598	91,598	91,598	91,598	(3.0)	7	658	60M
1400/10/11	94,430	94,430	94,430	94,430	(3.0)	5	815	77M
1400/10/08	97,350	97,350	97,350	97,350	(5.0)	18	23K	2B
1400/10/07	99,411	99,411	99,411	102,473	(0.01)	4	296	29M
1400/10/06	99,432	99,432	99,432	102,485	(0.02)	8	527	52M
1400/10/04	97,566	97,566	97,566	102,507	(0.19)	13	3K	276M
1400/10/01	99,681	99,681	99,681	102,701	(0.06)	6	2K	151M
1400/09/28	97,724	97,724	97,724	102,763	(0.1)	6	2K	148M
1400/09/22	97,747	97,747	97,747	102,867	(0.02)	2	354	35M
1400/09/21	99,816	99,816	99,816	102,891	(0.01)	1	299	30M
1400/09/20	99,824	99,824	99,824	102,903	(0.01)	2	198	20M
1400/09/16	98,022	98,022	98,022	102,911	(0.26)	14	4K	385M
1400/09/15	100,118	100,118	100,118	103,181	(0.03)	4	800	80M
1400/09/14	100,153	100,153	100,153	103,214	(0.03)	5	861	86M
1400/09/10	98,112	98,112	98,112	103,250	(0.02)	5	368	36M
1400/09/09	100,201	100,201	100,201	103,275	(0.02)	6	572	57M
1400/09/08	100,211	100,211	100,211	103,299	(0.01)	4	264	26M
1400/09/07	100,217	100,217	100,217	103,310	(0.01)	2	150	15M
1400/09/06	98,521	98,521	98,521	103,316	(0.38)	20	6K	556M
1400/09/03	100,612	100,612	100,612	103,706	(0.02)	4	400	40M
1400/09/02	100,655	100,655	100,655	103,723	(0.04)	4	1K	110M
1400/09/01	100,681	100,681	100,681	103,768	(0.03)	7	625	63M
1400/08/30	98,865	98,865	98,865	103,794	(0.26)	19	4K	391M
1400/08/29	100,970	100,970	100,970	104,068	(0.02)	4	567	57M
1400/08/26	101,061	101,061	101,061	104,092	(0.09)	16	2K	228M
1400/08/25	101,184	101,184	101,184	104,186	(0.12)	16	3K	308M
1400/08/24	103,710	103,480	108,919	104,313	(4.23)	323	219K	23B
1400/08/23	107,502	107,502	113,500	108,926	(1.71)	1,067	570K	62B
1400/08/22	107,796	107,796	107,796	110,826	(0.27)	13	7K	736M
1400/08/19	107,953	107,953	107,953	111,129	(0.15)	10	4K	393M
1400/08/18	106,617	106,617	106,617	111,291	(0.83)	30	13K	1B
1400/08/17	109,309	109,309	109,309	112,228	(0.41)	7	10K	1B
1400/08/16	109,742	109,742	109,742	112,689	(0.4)	13	10K	1B
1400/08/15	110,205	110,205	110,205	113,136	(0.42)	23	11K	1B
1400/08/12	113,613	113,613	113,613	113,613	(5.0)	89	84K	10B
1400/08/11	116,466	116,466	116,466	119,592	(0.4)	14	10K	1B
1400/08/10	116,833	116,833	116,833	120,068	(0.31)	17	8K	917M
1400/08/09	120,124	120,124	125,800	120,446	(2.74)	149	150K	18B
1400/08/08	124,855	117,584	124,855	123,839	2.16	427	622K	77B
1400/08/05	123,145	123,145	123,145	121,219	1.39	26	35K	4B
1400/07/19	121,582	121,582	121,582	119,559	1.29	54	32K	4B
1400/07/18	118,041	118,041	118,041	118,041	3.00	66	94K	11B
1400/07/17	114,974	114,974	114,974	114,603	2.67	74	67K	8B
1400/07/14	111,626	111,626	111,626	111,626	3.00	86	78K	9B
1400/06/28	108,381	107,080	108,381	108,375	2.99	175	303K	33B
1400/06/27	105,575	101,245	105,575	105,225	4.65	190	214K	23B
1400/06/24	102,654	102,654	102,654	100,548	0.89	108	22K	2B
1400/06/23	99,665	99,664	99,665	99,665	3.00	110	84K	8B
1400/06/22	91,710	91,710	97,376	96,763	2.35	248	181K	18B
1400/06/21	97,286	91,620	97,286	94,540	0.09	632	380K	36B
1400/06/20	94,486	91,740	94,486	94,453	2.96	220	134K	13B
1400/06/17	92,030	87,566	92,030	91,734	2.67	228	140K	13B
1400/06/16	89,350	89,350	89,350	89,350	5.00	133	124K	11B
1400/06/15	85,096	85,096	85,096	85,096	3.00	87	98K	8B
1400/06/14	82,772	77,965	82,772	82,618	2.81	102	70K	6B
1400/06/13	79,000	79,000	80,363	80,362	3.00	428	1M	88B
1400/06/10	77,801	77,801	80,000	78,023	(2.72)	344	182K	14B
1400/06/09	79,083	79,083	83,540	80,207	(1.62)	241	183K	15B
1400/06/08	79,340	79,340	79,340	81,528	(0.32)	14	8K	642M
1400/06/07	82,000	81,612	85,500	81,793	(2.78)	298	202K	16B
1400/06/06	87,138	82,062	87,138	84,136	(0.55)	1,137	822K	69B
1400/06/03	86,154	86,154	86,154	84,600	3.11	71	47K	4B
1400/06/02	82,052	82,052	82,052	82,052	3.00	85	83K	7B
1400/06/01	81,677	81,677	81,677	79,663	0.46	52	20K	2B
1400/05/31	79,448	78,000	79,448	79,299	2.81	115	121K	10B
1400/05/24	77,953	71,000	77,954	77,134	3.90	276	132K	10B
1400/05/23	74,271	70,001	74,271	74,242	2.96	215	207K	15B
1400/05/20	73,440	73,440	73,440	72,108	1.13	95	57K	4B
1400/05/19	69,924	68,601	71,819	71,301	2.26	200	140K	10B
1400/05/18	69,924	66,005	69,924	69,728	2.71	513	401K	28B
1400/05/17	65,350	65,350	68,116	67,888	2.65	187	144K	10B
1400/05/16	63,810	63,810	67,756	66,133	0.53	666	611K	40B
1400/05/13	63,843	63,843	63,843	65,783	(0.05)	8	3K	167M
1400/05/12	63,853	63,853	63,853	65,817	(0.02)	2	778	50M
1400/05/11	62,750	62,750	62,750	65,827	(0.34)	10	10K	648M
1400/05/10	64,086	64,086	64,086	66,052	(0.02)	5	1K	79M
1400/05/09	64,088	64,088	64,088	66,068	0.0	1	120	8M
1400/05/06	64,602	64,602	64,602	66,070	(0.8)	24	40K	3B
1400/04/13	66,595	66,595	67,445	66,600	(1.99)	224	322K	21B
1400/04/12	67,954	67,954	67,954	67,954	0.0	26	28K	2B
1400/03/24	67,954	67,954	67,954	67,954	2.00	73	82K	6B
1400/03/23	66,200	61,828	66,887	66,622	3.59	317	231K	15B
1400/03/22	64,315	64,315	64,315	64,315	2.00	136	97K	6B
1400/03/19	63,293	60,816	63,293	63,054	1.61	1,101	689K	43B
1400/03/18	62,299	59,911	62,299	62,052	1.59	560	534K	33B
1400/03/17	61,126	58,730	61,126	61,078	1.92	247	412K	25B
1400/03/11	58,126	58,126	60,496	59,928	1.04	547	414K	25B
1400/03/10	59,228	59,228	61,000	59,310	(3.87)	2,176	4M	237B
1400/03/09	60,464	60,464	60,464	61,695	0.0	1	100	6M
1400/03/08	60,465	60,465	60,465	61,697	0.0	1	90	5M
1400/03/05	60,466	60,466	60,466	61,698	0.0	1	100	6M
1400/03/04	61,484	61,484	61,484	61,700	(3.66)	189	71K	4B
1400/03/02	62,766	62,766	62,766	64,045	0.0	1	80	5M
1400/03/01	63,112	63,112	63,112	64,046	(0.55)	6	21K	1B
1400/02/12	63,583	63,583	63,583	64,399	(0.74)	7	57K	4B
1400/02/08	63,585	63,585	63,585	64,880	0.0	2	209	13M
1400/02/07	63,665	63,665	63,665	64,882	(0.13)	4	10K	616M
1400/01/22	62,392	62,392	62,392	64,964	(0.04)	2	2K	100M
1400/01/21	63,694	63,694	63,694	64,991	0.0	2	198	13M
1400/01/16	63,695	63,695	63,695	64,993	0.0	1	110	7M
1400/01/14	62,611	62,611	62,611	64,994	(0.34)	23	13K	827M
1400/01/11	63,918	63,918	63,918	65,219	0.0	3	340	22M
1400/01/07	63,953	63,953	63,953	65,222	(0.06)	11	4K	269M
1399/12/24	63,954	63,954	63,954	65,258	0.0	1	119	8M
1399/12/23	62,684	62,684	62,684	65,259	(0.06)	3	2K	132M
1399/12/20	63,991	63,991	63,991	65,295	0.0	2	169	11M
1399/12/19	63,992	63,992	63,992	65,296	0.0	1	80	5M
1399/12/18	63,998	63,998	63,998	65,297	(0.01)	2	770	49M
1399/12/11	62,730	62,730	62,730	65,304	(0.06)	7	2K	144M
1399/12/10	64,038	64,038	64,038	65,343	0.0	1	155	10M
1399/12/06	64,043	64,043	64,043	65,344	(0.01)	6	590	38M
1399/12/05	62,783	62,783	62,783	65,349	(0.07)	8	3K	180M
1399/12/04	64,094	64,094	64,094	65,398	(0.01)	1	466	30M
1399/12/03	64,096	64,096	64,096	65,402	0.0	1	200	13M
1399/12/02	64,106	64,106	64,106	65,404	(0.02)	4	1K	75M
1399/11/29	64,178	64,178	64,178	65,414	(0.11)	19	9K	550M
1399/11/18	64,204	64,204	64,204	65,487	(0.04)	17	3K	201M
1399/11/15	64,293	64,293	64,293	65,514	(0.14)	23	11K	683M
1399/11/05	64,491	64,491	64,491	65,605	(0.31)	29	23K	1B
1399/11/04	64,605	64,605	64,605	65,807	(0.18)	28	13K	866M
1399/11/01	64,721	64,721	64,721	65,923	(0.18)	26	13K	830M
1399/10/30	63,000	63,000	63,000	66,041	(4.87)	58	76K	5B
1399/10/17	69,450	67,450	69,450	69,423	2.96	550	761K	53B
1399/10/16	68,137	64,169	68,137	67,428	1.93	1,717	2M	128B
1399/10/15	66,153	66,056	66,153	66,153	3.00	1,018	2M	100B
1399/10/14	59,766	59,766	66,056	64,227	2.09	1,926	3M	174B
1399/10/13	61,235	61,235	61,235	62,911	(0.34)	32	36K	2B
1399/10/10	61,829	61,829	61,829	63,128	(0.96)	101	103K	6B
1399/10/09	62,788	62,788	62,788	63,741	(1.53)	118	163K	10B
1399/10/08	68,000	62,286	68,840	64,729	(1.27)	2,242	2M	118B
1399/10/07	66,116	62,266	66,116	65,564	2.14	2,540	3M	213B
1399/10/06	64,191	64,191	64,191	64,191	3.00	254	357K	23B
1399/10/03	61,103	61,103	62,936	62,322	1.99	1,447	3M	203B
1399/10/02	59,366	59,366	59,366	61,103	(0.16)	30	18K	1B
1399/10/01	59,367	59,367	59,367	61,202	0.0	1	90	5M
1399/09/30	58,168	58,168	58,168	61,203	(0.04)	13	3K	160M
1399/09/29	59,394	59,394	59,394	61,229	0.0	1	100	6M
1399/09/26	59,397	59,397	59,397	61,230	0.0	1	544	32M
1399/09/24	58,180	58,180	58,180	61,233	(0.01)	5	924	54M
1399/09/23	59,406	59,406	59,406	61,242	0.0	2	200	12M
1399/09/22	59,457	59,457	59,457	61,243	(0.08)	27	9K	544M
1399/09/19	59,475	59,475	59,475	61,295	(0.03)	14	3K	203M
1399/09/18	58,301	58,301	58,301	61,314	(0.09)	35	6K	336M
1399/09/17	59,534	59,534	59,534	61,369	(0.01)	7	1K	64M
1399/09/16	59,750	59,750	59,750	61,375	(0.36)	18	39K	2B
1399/09/15	60,155	60,155	60,155	61,597	(0.67)	48	73K	4B
1399/09/12	58,930	58,930	58,930	62,015	(0.03)	4	2K	95M
1399/09/11	60,181	60,181	60,181	62,031	(0.02)	8	2K	112M
1399/09/10	60,193	60,193	60,193	62,042	(0.02)	6	2K	130M
1399/09/09	60,193	60,193	60,193	62,054	0.0	1	85	5M
1399/09/05	58,997	58,997	58,997	62,054	(0.08)	5	5K	291M
1399/09/03	60,250	60,250	60,250	62,102	(0.02)	4	2K	110M
1399/09/02	60,252	60,252	60,252	62,113	0.0	3	269	16M
1399/08/28	59,036	59,036	59,036	62,115	(0.05)	4	3K	170M
1399/08/27	60,286	60,286	60,286	62,143	(0.01)	3	1K	71M
1399/08/26	60,302	60,302	60,302	62,150	(0.03)	11	3K	163M
1399/08/24	59,123	59,123	59,123	62,166	(0.11)	7	7K	414M
1399/08/21	60,367	60,367	60,367	62,234	0.0	1	85	5M
1399/08/20	60,369	60,369	60,369	62,234	0.0	1	327	20M
1399/08/19	60,375	60,375	60,375	62,236	(0.01)	4	1K	60M
1399/08/12	60,380	60,380	60,380	62,242	(0.01)	6	839	51M
1399/08/11	59,137	59,137	59,137	62,247	0.0	2	170	10M
1399/07/28	59,147	59,147	59,147	62,249	(0.02)	3	1K	65M
1399/07/21	60,395	60,395	60,395	62,260	0.0	3	422	25M
1399/07/19	59,156	59,156	59,156	62,262	(0.01)	4	744	44M
1399/07/16	60,402	60,402	60,402	62,269	0.0	1	247	15M
1399/07/14	60,403	60,403	60,403	62,270	0.0	2	255	15M
1399/07/12	59,159	59,159	59,159	62,271	0.0	1	90	5M
1399/07/09	60,404	60,404	60,404	62,272	0.0	1	84	5M
1399/07/06	59,167	59,167	59,167	62,272	(0.01)	3	900	53M
1399/07/05	60,414	60,414	60,414	62,281	0.0	1	88	5M
1399/07/02	60,415	60,415	60,415	62,282	0.0	1	182	11M
1399/06/31	59,182	59,182	59,182	62,283	(0.02)	2	1K	77M
1399/06/30	60,431	60,431	60,431	62,296	0.0	2	600	36M
1399/06/26	60,431	60,431	60,431	62,299	0.0	1	90	5M
1399/06/25	59,197	59,197	59,197	62,300	(0.02)	4	1K	73M
1399/06/24	60,445	60,445	60,445	62,312	0.0	3	363	22M
1399/06/23	60,445	60,445	60,445	62,314	0.0	1	85	5M
1399/06/22	60,450	60,450	60,450	62,314	(0.01)	4	793	48M
1399/06/19	59,213	59,213	59,213	62,319	(0.02)	6	1K	63M
1399/06/16	60,464	60,464	60,464	62,329	(0.01)	3	700	42M
1399/06/15	59,220	59,220	59,220	62,333	0.0	3	353	21M
1399/06/11	60,467	60,467	60,467	62,336	0.0	2	241	15M
1399/06/05	59,394	59,394	59,394	62,337	(0.29)	30	18K	1B
1399/06/04	60,647	60,647	60,647	62,520	0.0	3	274	17M
1399/06/03	60,754	60,754	60,754	62,522	(0.18)	8	18K	1B
1399/06/02	60,759	60,759	60,759	62,632	(0.01)	3	996	61M
1399/06/01	60,600	60,600	60,600	62,638	(1.8)	16	113K	7B
1399/05/29	61,886	61,886	61,886	63,789	(0.02)	8	2K	108M
1399/05/28	61,888	61,888	61,888	63,800	0.0	3	378	23M
1399/05/27	61,906	61,906	61,906	63,802	(0.03)	6	3K	177M
1399/05/26	60,842	60,842	60,842	63,820	(0.35)	6	22K	1B
1399/05/25	62,126	62,126	62,126	64,044	0.0	2	427	27M
1399/05/22	62,148	62,148	62,148	64,047	(0.04)	11	4K	233M
1399/05/21	62,158	62,158	62,158	64,070	(0.02)	8	2K	101M
1399/05/20	60,891	60,891	60,891	64,080	(0.02)	10	1K	89M
1399/05/19	62,179	62,179	62,179	64,095	(0.01)	3	1K	69M
1399/05/15	62,256	62,256	62,256	64,102	(0.12)	13	13K	788M
1399/05/14	62,279	62,279	62,279	64,181	(0.04)	5	4K	240M
1399/05/13	61,256	61,256	61,256	64,205	(0.43)	34	26K	2B
1399/05/12	62,624	62,624	62,624	64,480	(0.12)	25	13K	801M
1399/05/11	62,714	62,714	62,714	64,560	(0.14)	49	15K	935M
1399/05/08	62,851	62,851	62,851	64,653	(0.22)	32	22K	1B
1399/05/07	62,037	62,037	62,037	64,794	(0.78)	52	47K	3B
1399/05/06	63,405	63,405	63,405	65,302	(0.1)	21	10K	614M
1399/05/05	63,665	63,665	63,665	65,365	(0.41)	31	41K	3B
1399/05/04	66,540	64,201	66,540	65,633	(0.84)	197	130K	8B
1399/05/01	69,049	62,620	69,050	66,186	0.64	356	114K	8B
1399/04/31	65,860	64,634	65,860	65,764	2.85	392	359K	24B
1399/04/30	64,634	63,330	64,634	63,942	1.90	316	215K	14B
1399/04/29	63,330	59,660	63,330	62,752	2.06	498	478K	30B
1399/04/28	62,605	58,961	62,605	61,486	1.15	592	476K	29B
1399/04/25	60,784	60,784	60,784	60,784	3.00	252	379K	23B
1399/04/24	57,317	57,317	60,861	59,014	(0.13)	874	902K	53B
1399/04/23	58,991	58,991	62,095	59,089	(4.84)	344	608K	36B
1399/04/22	61,655	61,655	65,000	62,095	(2.31)	853	834K	52B
1399/04/21	62,585	62,585	62,585	63,561	(1.49)	138	154K	10B
1399/04/18	65,034	62,708	66,586	64,520	(0.2)	310	235K	15B
1399/04/17	65,034	63,000	65,034	64,647	2.39	501	358K	23B
1399/04/16	63,235	63,233	63,235	63,140	2.84	278	298K	19B
1399/04/15	60,695	60,695	64,000	61,394	(1.88)	625	797K	49B
1399/04/14	61,670	61,670	64,600	62,572	(1.58)	566	516K	32B
1399/04/11	64,018	63,171	64,018	63,577	(2.38)	474	261K	17B
1399/04/10	64,019	64,019	67,800	65,124	(1.32)	1,092	964K	63B
1399/04/09	67,700	63,987	67,900	65,998	0.05	515	258K	17B
1399/04/08	66,904	63,008	66,904	65,965	1.55	575	769K	51B
1399/04/07	65,643	65,643	65,643	64,956	1.92	103	201K	13B
1399/04/04	65,234	65,234	65,234	63,732	2.58	129	180K	12B
1399/04/03	62,128	62,128	62,128	62,128	3.00	239	448K	28B
1399/04/02	61,701	61,701	61,701	60,319	0.69	50	80K	5B
1399/04/01	59,904	59,904	59,904	59,904	3.00	99	373K	22B
1399/03/31	60,300	60,300	60,300	58,160	1.27	65	89K	5B
1399/03/27	57,431	56,000	57,431	57,429	3.00	273	926K	53B
1399/03/26	56,000	56,000	56,000	55,759	2.56	159	327K	18B
1399/03/25	55,475	55,475	55,475	54,369	0.95	64	121K	7B
1399/03/24	54,726	54,726	54,726	53,860	3.34	105	256K	14B
1399/03/21	53,245	53,245	53,245	52,120	0.82	62	112K	6B
1399/03/20	53,034	53,034	53,034	51,695	0.40	48	54K	3B
1399/03/19	52,539	52,539	52,539	51,490	0.94	57	128K	7B
1399/03/18	52,722	52,722	52,722	51,009	1.59	131	130K	7B
1399/03/17	50,507	47,565	50,507	50,212	2.40	500	877K	44B
1399/03/13	49,684	49,684	49,684	49,036	1.66	76	247K	12B
1399/03/12	49,376	49,376	49,376	48,237	0.62	41	93K	5B
1399/03/11	47,987	45,766	47,987	47,938	4.89	390	520K	25B
1399/03/10	46,135	43,510	46,135	45,702	2.03	619	835K	38B
1399/03/07	44,829	42,219	44,829	44,792	2.91	302	576K	26B
1399/03/06	44,450	44,450	44,450	43,524	0.85	170	138K	6B
1399/03/03	43,168	42,348	43,168	43,156	4.97	330	559K	24B
1399/02/31	42,049	42,049	42,049	41,113	0.71	171	123K	5B
1399/02/30	41,470	41,470	41,470	40,825	1.40	181	243K	10B
1399/02/29	41,252	41,252	41,252	40,263	0.53	58	92K	4B
1399/02/28	40,713	40,713	40,713	40,051	3.29	114	344K	14B
1399/02/27	39,465	39,465	39,465	38,775	1.20	148	208K	8B
1399/02/24	38,694	38,694	38,694	38,316	1.99	155	350K	14B
1399/02/23	37,587	36,038	37,587	37,567	2.94	719	1M	54B
1399/02/22	35,883	35,880	36,460	36,493	(1.34)	161	237K	9B
1399/02/21	38,200	36,848	38,200	36,989	(2.63)	527	893K	33B
1399/02/20	39,144	36,865	39,144	37,987	(0.04)	467	334K	13B
1399/02/17	36,842	36,842	39,120	38,004	0.06	641	704K	27B
1399/02/16	37,966	37,966	39,000	37,981	(2.96)	502	840K	32B
1399/02/15	40,830	38,689	40,830	39,140	(1.87)	563	427K	17B
1399/02/14	39,912	39,500	39,912	39,885	2.93	758	723K	29B
1399/02/13	38,999	38,230	39,178	38,750	1.87	1,342	1M	50B
1399/02/10	39,100	37,101	39,100	38,037	0.04	769	492K	19B
1399/02/09	39,150	37,030	39,150	38,021	1.91	401	288K	11B
1399/02/08	37,845	37,600	37,845	37,307	1.53	293	285K	11B
1399/02/07	37,511	35,327	37,511	36,743	0.89	535	705K	26B
1399/02/06	36,990	36,990	36,990	36,419	1.41	161	262K	10B
1399/02/03	34,500	34,500	36,413	35,913	1.58	708	919K	33B
1399/02/02	36,180	34,455	36,180	35,353	(0.47)	507	552K	20B
1399/02/01	36,000	34,005	36,082	35,520	1.39	535	481K	17B
1399/01/31	35,373	34,520	35,373	35,032	2.01	384	408K	14B
1399/01/30	34,515	34,509	34,516	34,343	2.48	461	494K	17B
1399/01/27	34,172	33,750	34,172	33,511	1.01	341	230K	8B
1399/01/26	33,722	31,811	33,722	33,177	1.33	528	465K	16B
1399/01/25	33,630	32,700	33,640	32,740	2.19	382	352K	12B
1399/01/24	32,260	32,006	32,280	32,039	2.23	340	484K	16B
1399/01/23	31,760	31,440	31,760	31,340	1.64	267	359K	11B
1399/01/20	31,176	30,304	31,176	30,835	1.87	577	646K	20B
1399/01/19	30,470	29,400	30,912	30,268	0.85	1,023	1M	42B
1399/01/18	30,930	28,200	30,930	30,012	1.86	651	989K	30B
1399/01/17	29,825	29,824	29,825	29,464	1.75	291	408K	12B
1399/01/16	29,458	29,458	29,458	28,957	1.25	104	291K	9B
1399/01/11	29,198	29,198	29,198	28,600	0.89	86	215K	6B
1399/01/10	29,190	29,190	29,190	28,348	1.97	155	286K	8B
1399/01/09	28,380	28,380	28,380	27,800	0.89	98	217K	6B
1399/01/06	28,116	28,116	28,116	27,554	0.94	72	233K	7B
1399/01/05	27,686	27,686	27,686	27,298	1.56	97	386K	11B
1398/12/28	27,988	27,988	27,988	26,880	0.84	58	131K	4B
1398/12/27	27,385	27,385	27,385	26,656	0.26	57	66K	2B
1398/12/26	27,031	27,031	27,031	26,588	1.31	148	339K	9B
1398/12/25	26,818	26,818	26,818	26,244	0.80	148	205K	6B
1398/12/24	26,567	26,567	26,567	26,037	0.94	56	243K	6B
1398/09/13	26,100	25,450	26,137	25,794	1.65	503	558K	14B
1398/09/12	25,050	25,050	25,800	25,376	(1.58)	525	279K	7B
1398/09/11	26,000	25,174	26,690	25,783	(0.65)	827	628K	16B
1398/09/10	26,162	25,415	26,162	25,952	2.17	634	724K	19B
1398/09/09	25,401	24,700	25,401	25,400	2.99	129	129K	3B
1398/09/06	24,800	23,628	25,003	24,662	1.59	498	744K	18B
1398/09/05	24,350	23,238	24,396	24,275	4.48	717	972K	24B
1398/09/04	23,235	23,235	23,235	23,235	3.00	116	130K	3B
1398/09/03	22,559	22,559	22,559	22,559	3.00	70	67K	2B
1398/09/02	21,900	21,451	21,905	21,902	2.99	170	307K	7B
1398/08/29	20,850	20,850	21,989	21,267	(0.62)	285	168K	4B
1398/08/28	22,260	21,114	22,410	21,400	(1.68)	438	323K	7B
1398/08/27	21,676	21,676	22,998	21,766	(2.6)	397	437K	10B
1398/08/26	22,999	22,262	22,999	22,346	(2.63)	95	117K	3B
1398/08/25	22,100	22,100	23,067	22,950	4.47	145	176K	4B
1398/08/22	21,969	21,969	21,969	21,969	(3.0)	55	50K	1B
1398/08/21	22,648	22,648	22,648	22,648	(3.0)	69	44K	1B
1398/08/20	24,500	23,257	24,500	23,348	(2.62)	292	180K	4B
1398/08/19	24,866	23,418	24,866	23,976	(0.69)	874	994K	24B
1398/08/18	24,158	23,500	24,158	24,142	2.93	269	394K	10B
1398/08/14	23,455	23,455	23,455	23,455	3.00	39	83K	2B
1398/08/13	22,772	22,772	22,772	22,772	5.00	65	102K	2B
1398/08/12	21,688	21,677	21,688	21,688	3.00	194	181K	4B
1398/08/11	21,142	20,661	21,142	21,057	2.58	219	227K	5B
1398/08/08	20,529	20,119	20,529	20,527	2.99	167	145K	3B
1398/08/06	20,170	18,270	20,179	19,932	3.71	348	319K	6B
1398/08/04	19,299	18,551	19,299	19,219	2.57	383	438K	8B
1398/08/01	18,737	18,737	18,737	18,737	3.00	44	145K	3B
1398/07/30	18,383	17,314	18,384	18,192	1.92	178	257K	5B
1398/07/29	17,832	17,832	18,440	17,849	(2.9)	280	326K	6B
1398/07/28	18,383	18,383	18,383	18,383	(5.0)	13	4K	74M
1398/07/24	19,234	19,234	20,290	19,350	(2.41)	112	280K	5B
1398/07/23	19,756	19,756	20,976	19,828	(2.64)	117	132K	3B
1398/07/22	20,362	20,362	20,903	20,366	(2.98)	185	184K	4B
1398/07/21	20,991	20,991	20,991	20,991	(3.0)	43	46K	961M
1398/07/20	22,940	21,616	22,940	21,640	(2.89)	106	82K	2B
1398/07/17	22,687	21,367	22,687	22,284	1.17	196	101K	2B
1398/07/16	22,165	21,553	22,165	22,027	2.36	225	206K	5B
1398/07/15	21,520	21,515	21,520	21,520	3.00	114	140K	3B
1398/07/14	20,622	20,606	21,850	20,894	(1.64)	475	441K	9B
1398/07/13	21,243	21,243	21,243	21,243	(3.0)	136	256K	5B
1398/07/10	21,894	21,894	22,600	21,900	(2.97)	204	166K	4B
1398/07/09	22,900	22,560	22,950	22,571	(2.95)	463	575K	13B
1398/07/08	23,501	23,015	24,398	23,257	(1.98)	598	408K	9B
1398/07/07	23,654	23,654	24,350	23,726	(2.7)	534	680K	16B
1398/07/06	24,385	24,385	24,385	24,385	(3.0)	36	35K	858M
1398/07/03	25,900	25,123	25,900	25,139	(4.41)	51	69K	2B
1398/06/25	26,299	26,299	26,299	26,299	5.94	76	80K	2B
1398/06/13	24,839	24,590	24,839	24,824	2.94	480	459K	11B
1398/06/12	23,576	23,576	24,997	24,116	(0.78)	765	719K	17B
1398/06/11	24,305	24,305	24,305	24,305	(3.0)	56	32K	772M
1398/06/10	25,056	25,056	25,056	25,056	(3.0)	53	38K	957M
1398/06/09	25,830	25,830	25,830	25,830	(10.0)	149	90K	2B
1398/06/06	28,700	28,700	28,703	28,700	(10.0)	392	339K	10B
1398/06/05	32,990	31,200	32,990	31,888	(3.08)	635	565K	18B
1398/06/04	33,000	31,615	33,590	32,903	1.69	554	618K	20B
1398/06/03	33,000	31,021	33,333	32,356	(3.42)	552	388K	13B
1398/06/02	34,800	31,000	34,800	33,501	5.00	573	443K	15B
1398/05/30	31,300	30,700	32,666	31,905	7.44	842	590K	19B
1398/05/28	30,000	28,946	30,800	29,697	(2.1)	662	435K	13B
1398/05/27	30,990	29,980	30,990	30,335	(0.03)	484	591K	18B
1398/05/26	31,600	29,300	31,600	30,344	(5.5)	883	712K	22B
1398/05/23	34,900	31,540	34,900	32,111	(3.66)	872	626K	20B
1398/05/22	33,500	31,003	35,630	33,330	0.96	814	767K	26B
1398/05/20	31,200	31,000	33,374	33,012	8.81	1,088	1M	37B
1398/05/19	30,651	29,210	31,600	30,340	(1.02)	621	482K	15B
1398/05/16	31,800	30,050	31,800	30,652	(3.71)	733	466K	14B
1398/05/15	31,000	31,000	32,500	31,834	5.27	720	686K	22B
1398/05/14	29,000	28,202	31,000	30,240	4.43	929	875K	26B
1398/05/13	28,600	27,800	29,684	28,958	(2.45)	526	495K	14B
1398/05/12	28,001	28,001	31,111	29,685	(1.63)	625	534K	16B
1398/05/09	30,941	29,000	31,990	30,178	0.20	760	572K	17B
1398/05/08	30,300	28,200	30,501	30,119	8.62	1,147	1M	41B
1398/05/07	27,847	22,792	27,847	27,729	9.53	231	294K	8B
1398/04/26	24,400	22,091	25,652	25,366	8.77	529	1M	30B
1398/04/25	25,000	23,199	25,775	23,320	(9.53)	453	594K	14B
1398/04/24	26,991	24,901	26,991	25,776	(4.5)	472	354K	9B
1398/04/23	26,990	26,990	26,990	26,990	3.87	11	4K	99M
1398/04/17	24,899	24,500	26,422	25,985	8.18	798	814K	21B
1398/04/16	26,485	23,240	26,485	24,020	(6.97)	746	812K	20B
1398/04/15	27,101	25,413	28,190	25,821	(8.55)	500	347K	9B
1398/04/12	28,100	27,005	29,300	28,236	(1.26)	306	159K	5B
1398/04/11	28,840	28,000	29,650	28,595	(0.62)	282	203K	6B
1398/04/10	28,850	27,522	29,900	28,772	(0.62)	448	356K	10B
1398/04/09	27,000	27,000	29,240	28,951	8.91	585	655K	19B
1398/04/05	27,194	25,130	27,555	26,582	0.34	420	461K	12B
1398/04/04	27,000	25,751	27,500	26,491	(3.47)	287	136K	4B
1398/04/03	27,970	26,520	27,970	27,442	2.24	416	319K	9B
1398/04/02	26,414	25,703	27,499	26,842	1.62	387	257K	7B
1398/04/01	25,036	25,035	27,202	26,414	(0.26)	251	152K	4B
1398/03/29	26,500	25,031	27,977	26,484	2.08	426	298K	8B
1398/03/28	26,800	24,000	26,800	25,944	1.04	502	351K	9B
1398/03/27	25,551	24,999	26,700	25,676	2.50	379	205K	5B
1398/03/26	22,500	22,500	25,492	25,050	8.09	655	680K	17B
1398/03/25	22,349	21,500	24,301	23,175	3.70	330	237K	5B
1398/03/22	22,600	21,500	22,990	22,348	(0.21)	408	312K	7B
1398/03/21	23,000	21,251	23,170	22,396	(2.5)	260	235K	5B
1398/03/20	23,500	22,400	23,500	22,970	1.22	344	238K	5B
1398/03/19	22,300	22,300	22,734	22,694	9.80	244	269K	6B
1398/03/18	21,999	20,265	22,693	20,668	(8.21)	523	386K	8B
1398/03/13	23,200	22,417	23,950	22,516	(9.6)	641	595K	13B
1398/03/12	24,905	24,338	26,719	24,907	(7.9)	576	472K	12B
1398/03/11	27,300	26,102	28,180	27,042	(1.09)	268	181K	5B
1398/03/08	28,000	26,121	28,750	27,339	2.31	448	365K	10B
1398/03/07	26,722	24,604	26,722	26,722	10.00	239	585K	16B
1398/03/05	23,500	22,999	24,553	24,293	8.83	190	246K	6B
1398/03/04	22,820	20,602	23,000	22,321	1.51	213	280K	6B
1398/03/01	22,529	21,200	22,699	21,990	(1.05)	315	516K	11B
1398/02/31	22,849	21,900	23,169	22,224	(2.71)	303	139K	3B
1398/02/30	22,990	22,368	23,880	22,842	0.37	339	235K	5B
1398/02/29	23,000	21,801	23,000	22,758	1.03	256	128K	3B
1398/02/28	20,240	20,240	23,000	22,525	5.56	378	379K	9B
1398/02/25	21,551	21,000	22,670	21,338	(2.85)	250	201K	4B
1398/02/24	21,100	21,100	22,500	21,964	4.11	193	133K	3B
1398/02/23	20,699	20,000	22,000	21,096	1.87	373	282K	6B
1398/02/22	22,150	19,929	22,690	20,708	(6.48)	320	229K	5B
1398/02/21	21,625	20,537	23,400	22,143	2.43	420	313K	7B
1398/02/18	20,071	20,071	23,393	21,618	(3.05)	607	499K	11B
1398/02/17	21,998	21,997	24,500	22,299	(8.76)	202	186K	4B
1398/02/16	25,011	24,092	26,499	24,441	(8.69)	524	553K	14B
1398/02/15	28,295	26,200	28,295	26,768	(3.23)	466	347K	9B
1398/02/14	29,200	27,100	29,200	27,661	(2.07)	656	515K	14B
1398/02/11	27,950	27,400	28,700	28,245	3.26	717	391K	11B
1398/02/10	26,125	26,125	29,000	27,353	(1.57)	504	353K	10B
1398/02/09	28,000	26,816	28,929	27,788	1.43	581	383K	11B
1398/02/08	27,940	26,560	28,350	27,397	(1.95)	383	367K	10B
1398/02/07	26,700	26,700	28,352	27,942	8.41	670	616K	17B
1398/02/04	24,900	24,001	26,500	25,775	5.86	559	466K	12B
1398/02/03	24,616	23,720	24,899	24,349	(1.09)	318	201K	5B
1398/02/02	24,000	24,000	25,500	24,618	2.49	436	594K	15B
1398/01/31	24,200	23,000	25,500	24,019	0.43	682	725K	17B
1398/01/28	22,000	22,000	24,750	23,917	6.14	708	613K	15B
1398/01/27	22,390	21,800	23,500	22,533	2.96	415	348K	8B
1398/01/26	22,000	20,225	22,999	21,886	0.0	743	637K	14B
1398/01/25	25,000	20,691	25,000	21,887	(4.79)	1,361	2M	40B
1398/01/24	22,480	21,999	23,108	22,989	9.43	407	599K	14B
1398/01/21	19,990	19,990	21,184	21,008	9.08	457	553K	12B
1398/01/20	18,495	18,301	19,563	19,259	6.03	355	418K	8B
1398/01/19	17,859	17,600	18,479	18,164	1.78	196	224K	4B
1398/01/18	17,350	17,350	18,500	17,847	3.76	452	416K	7B
1398/01/17	17,500	16,850	18,190	17,201	0.09	267	271K	5B
1398/01/11	16,499	16,499	17,650	17,185	7.02	263	271K	5B
1398/01/10	15,900	15,505	16,500	16,058	0.97	372	416K	7B
1398/01/07	16,400	15,600	16,680	15,903	(2.75)	196	315K	5B
1398/01/06	15,788	15,700	16,600	16,353	4.73	218	256K	4B
1398/01/05	16,500	15,101	16,500	15,615	(2.73)	200	147K	2B
1397/12/28	16,998	15,820	16,998	16,054	2.67	313	333K	5B
1397/12/27	15,000	15,000	16,397	15,637	0.24	538	475K	7B
1397/12/26	15,600	15,600	15,600	15,600	(8.6)	24	48K	753M
1397/12/20	16,160	16,160	17,687	17,067	5.20	741	1M	19B
1397/12/19	16,600	15,021	17,299	16,224	(2.79)	983	1M	23B
1397/12/18	17,000	15,764	17,650	16,690	3.27	795	1M	17B
1397/12/15	15,466	15,453	16,282	16,162	9.19	782	1M	21B
1397/12/14	13,510	13,501	15,800	14,802	2.78	1,372	2M	36B
1397/12/13	15,677	12,829	15,678	14,401	1.04	1,520	3M	38B
1397/12/12	14,000	13,386	14,421	14,253	8.72	233	474K	7B
1397/12/11	13,000	12,168	13,384	13,110	7.74	688	1M	19B
1397/12/08	11,445	11,445	12,205	12,168	9.66	302	1M	13B
1397/12/07	10,200	10,200	11,400	11,096	6.52	471	672K	7B
1397/12/06	10,179	10,100	10,750	10,417	2.34	324	353K	4B
1397/12/05	10,798	10,000	10,798	10,179	(4.65)	537	746K	8B
1397/12/04	10,301	10,301	11,200	10,675	2.28	363	622K	7B
1397/12/01	10,200	10,107	10,900	10,437	(1.52)	323	313K	3B
1397/11/30	10,808	10,400	11,228	10,598	(3.17)	349	530K	6B
1397/11/29	11,480	10,500	11,488	10,945	(1.05)	324	412K	5B
1397/11/28	12,000	10,827	12,000	11,061	(8.05)	694	1M	16B
1397/11/27	12,200	11,650	12,610	12,030	4.56	677	1M	16B
1397/11/24	11,600	10,815	12,289	11,505	(4.25)	847	1M	17B
1397/11/23	11,236	11,200	12,359	12,016	17.63	1,022	3M	32B
1397/11/17	9,369	9,369	10,355	10,215	8.51	454	1M	14B
1397/11/16	9,650	9,336	9,777	9,414	(2.09)	174	327K	3B
1397/11/15	9,361	9,213	9,856	9,615	2.24	303	285K	3B
1397/11/14	9,570	9,211	9,898	9,404	(2.55)	224	381K	4B
1397/11/13	9,994	9,379	9,998	9,650	(0.84)	313	579K	6B
1397/11/10	9,530	9,530	9,990	9,732	(2.66)	188	192K	2B
1397/11/09	10,300	9,710	10,400	9,998	0.26	422	609K	6B
1397/11/08	9,262	9,262	10,355	9,972	5.02	817	1M	13B
1397/11/07	9,300	9,100	9,798	9,495	1.61	493	790K	8B
1397/11/06	9,600	9,212	9,650	9,345	(2.0)	261	304K	3B
1397/11/03	9,673	9,302	9,900	9,536	3.01	761	894K	9B
1397/11/02	9,000	9,000	9,500	9,257	3.03	274	412K	4B
1397/11/01	9,111	8,780	9,170	8,985	(0.94)	126	209K	2B
1397/10/30	8,899	8,721	9,220	9,070	3.03	294	461K	4B
1397/10/29	9,220	8,681	9,220	8,803	(5.9)	315	597K	5B
1397/10/26	9,250	9,200	9,510	9,355	1.68	333	521K	5B
1397/10/25	8,680	8,680	9,510	9,200	5.09	483	725K	7B
1397/10/24	8,855	8,652	9,079	8,754	(0.82)	161	203K	2B
1397/10/23	9,132	8,750	9,132	8,826	(2.48)	114	111K	981M
1397/10/22	8,920	8,859	9,300	9,050	2.18	190	288K	3B
1397/10/19	8,744	8,520	8,975	8,857	2.95	172	290K	3B
1397/10/18	8,850	8,521	8,850	8,603	(1.34)	94	114K	980M
1397/10/17	8,900	8,550	8,950	8,720	(0.15)	217	323K	3B
1397/10/16	8,660	8,660	8,890	8,733	0.14	77	168K	1B
1397/10/15	8,937	8,550	9,040	8,721	(1.62)	142	229K	2B
1397/10/12	8,899	8,600	9,050	8,865	1.56	135	285K	3B
1397/10/11	9,158	8,550	9,158	8,729	(3.23)	241	363K	3B
1397/10/10	8,770	8,770	9,177	9,020	0.49	141	316K	3B
1397/10/09	9,198	8,700	9,198	8,976	(0.77)	142	253K	2B
1397/10/08	8,719	8,719	9,350	9,046	5.25	260	464K	4B
1397/10/05	8,420	8,399	8,795	8,595	(1.42)	133	370K	3B
1397/10/04	9,100	8,401	9,100	8,719	(2.47)	312	621K	5B
1397/10/03	8,288	8,242	9,100	8,940	7.87	514	944K	8B
1397/10/02	8,200	8,122	8,599	8,288	(0.1)	178	174K	1B
1397/10/01	8,200	8,161	8,600	8,296	(0.54)	144	178K	1B
1397/09/28	8,215	8,030	8,900	8,341	(1.32)	254	413K	3B
1397/09/27	8,799	8,250	8,799	8,453	(4.12)	214	277K	2B
1397/09/26	8,900	8,710	9,084	8,816	(2.09)	132	228K	2B
1397/09/25	9,449	8,900	9,449	9,004	(1.93)	83	89K	798M
1397/09/24	9,200	8,601	9,495	9,181	5.54	273	402K	4B
1397/09/21	8,862	8,583	8,950	8,699	(3.2)	200	361K	3B
1397/09/19	9,099	8,820	9,400	8,987	0.17	229	570K	5B
1397/09/18	9,100	8,777	9,348	8,972	(5.65)	207	242K	2B
1397/09/17	9,800	9,101	9,999	9,509	(4.61)	196	206K	2B
1397/09/14	10,151	9,401	10,697	9,969	0.83	389	529K	5B
1397/09/13	9,339	9,000	10,030	9,887	8.42	480	1M	12B
1397/09/12	8,999	8,810	9,349	9,119	6.08	231	397K	4B
1397/09/11	8,500	8,361	8,779	8,596	4.83	118	223K	2B
1397/09/10	8,818	8,016	8,818	8,200	(6.18)	156	194K	2B
1397/09/07	9,000	8,600	9,250	8,740	(5.66)	133	194K	2B
1397/09/06	9,022	8,900	9,700	9,264	2.68	211	373K	3B
1397/09/05	9,310	8,982	9,311	9,022	(9.59)	330	813K	7B
1397/09/03	10,400	9,909	10,400	9,979	(9.36)	207	596K	6B
1397/08/30	11,800	10,045	11,800	11,009	1.58	499	1M	12B
1397/08/29	10,600	10,102	10,850	10,838	9.87	228	936K	10B
1397/08/28	9,350	9,300	9,958	9,864	8.96	181	858K	8B
1397/08/27	9,228	8,700	9,250	9,053	1.25	219	661K	6B
1397/08/26	8,511	8,511	9,500	8,941	(4.53)	117	158K	1B
1397/08/23	9,726	9,001	9,726	9,365	2.65	164	261K	2B
1397/08/22	8,688	8,095	9,252	9,123	8.47	265	894K	8B
1397/08/21	8,001	8,001	8,823	8,411	0.23	101	204K	2B
1397/08/20	8,998	8,160	8,998	8,392	(1.12)	64	87K	733M
1397/08/19	9,089	8,385	9,089	8,487	(4.44)	152	430K	4B
1397/08/15	9,001	8,700	9,400	8,881	(0.43)	103	189K	2B
1397/08/14	9,000	8,700	9,255	8,919	1.61	114	222K	2B
1397/08/13	9,229	8,300	9,229	8,778	(0.72)	72	46K	404M
1397/08/12	9,100	8,222	9,100	8,842	3.01	160	338K	3B
1397/08/09	8,988	8,413	9,200	8,584	(0.26)	100	117K	1B
1397/08/07	8,374	8,200	8,799	8,606	7.29	97	109K	937M
1397/08/06	8,248	7,646	8,248	8,021	4.96	91	155K	1B
1397/08/05	6,860	6,855	8,200	7,642	0.38	62	68K	517M
1397/08/02	7,946	7,360	7,999	7,613	(4.14)	53	75K	574M
1397/08/01	8,850	7,922	8,850	7,942	(9.77)	151	407K	3B
1397/07/30	8,722	8,722	9,998	8,802	(9.17)	97	219K	2B
1397/07/29	9,999	9,250	9,999	9,691	5.43	9	24K	236M
1397/07/28	9,189	9,170	9,198	9,192	9.93	122	333K	3B
1397/07/25	8,022	7,612	8,750	8,362	4.46	253	756K	6B
1397/07/24	8,022	7,400	8,022	8,005	9.76	123	454K	4B
1397/07/23	6,997	6,997	7,311	7,293	9.72	64	226K	2B
1397/07/22	6,625	6,625	6,998	6,647	(9.7)	199	512K	3B
1397/07/21	7,464	7,300	7,616	7,361	(9.25)	99	285K	2B
1397/07/18	8,999	8,068	8,999	8,111	(9.52)	252	554K	4B
1397/07/17	8,300	8,300	9,200	8,964	3.69	239	686K	6B
1397/07/16	8,650	8,635	8,700	8,645	(9.89)	91	260K	2B
1397/07/15	9,542	9,542	10,100	9,594	(9.51)	199	482K	5B
1397/07/14	11,400	10,097	12,150	10,602	(5.49)	409	955K	10B
1397/07/11	11,161	11,160	11,849	11,218	(9.53)	567	1M	15B
1397/07/10	12,450	12,197	12,999	12,400	(8.5)	201	491K	6B
1397/07/09	13,500	11,820	14,197	13,552	4.33	618	2M	21B
1397/07/08	12,112	12,112	13,371	12,990	6.86	767	2M	31B
1397/07/07	12,495	11,820	12,600	12,156	1.49	731	2M	21B
1397/07/04	11,600	11,600	12,300	11,977	5.14	615	1M	17B
1397/07/03	11,187	10,800	11,700	11,391	(1.4)	502	1M	15B
1397/07/02	11,450	11,003	11,900	11,553	3.75	257	822K	9B
1397/07/01	10,100	10,100	11,769	11,135	3.72	666	2M	26B
1397/06/31	11,001	10,422	11,999	10,736	(7.29)	653	2M	18B
1397/06/27	11,141	11,137	12,500	11,580	(6.42)	653	2M	23B
1397/06/26	12,802	10,600	12,802	12,374	6.31	839	3M	34B
1397/06/25	11,890	10,205	12,471	11,639	2.65	777	3M	30B
1397/06/24	10,355	10,355	11,390	11,338	20.44	361	2M	24B
1397/06/21	9,414	9,414	9,414	9,414	9.99	3	13K	122M
1397/06/20	8,100	8,025	8,956	8,559	5.12	218	1M	11B
1397/06/19	8,148	7,701	8,148	8,142	9.91	330	2M	15B
1397/06/18	7,408	7,408	7,408	7,408	9.99	16	16K	117M
1397/06/17	6,822	6,400	6,822	6,735	8.59	118	491K	3B
1397/06/14	6,246	5,851	6,490	6,202	(0.19)	225	934K	6B
1397/06/13	6,446	5,762	6,480	6,214	3.81	207	662K	4B
1397/06/12	6,000	5,310	6,300	5,986	3.55	178	429K	3B
1397/06/11	6,098	5,500	6,398	5,781	(2.87)	160	601K	3B
1397/06/10	5,888	5,814	6,540	5,952	(7.85)	166	569K	3B
1397/06/07	6,000	6,000	6,000	6,459	(0.87)	4	11K	66M
1397/06/05	6,600	6,100	6,600	6,516	19.34	55	152K	989M
1397/06/03	4,989	4,989	5,900	5,460	19.97	36	177K	964M
1397/05/29	4,558	4,510	4,558	4,551	(0.15)	34	124K	566M
1397/05/27	4,487	4,487	4,622	4,558	1.58	21	115K	526M
1397/05/24	4,424	4,424	4,769	4,487	1.42	29	120K	539M
1397/05/22	4,424	4,424	4,424	4,424	0.0	24	99K	440M
1397/05/20	4,424	4,424	4,424	4,424	0.0	34	132K	584M
1397/05/17	4,421	4,421	4,439	4,424	0.45	26	108K	477M
1397/04/27	4,444	4,444	4,444	4,444	7.01	12	42K	189M
1397/04/25	4,000	4,000	4,200	4,153	3.83	13	62K	259M
1397/04/23	4,000	4,000	4,000	4,000	0.88	24	136K	544M
1397/04/20	3,966	3,860	3,966	3,965	(0.88)	31	65K	259M
1397/04/16	4,000	4,000	4,000	4,000	(9.71)	10	116K	463M
1397/04/13	4,430	4,430	4,430	4,430	0.70	5	26K	113M
1397/04/09	4,399	4,399	4,399	4,399	4.71	33	108K	477M
1397/04/06	4,201	4,201	4,201	4,201	(4.33)	57	285K	1B
1397/04/04	4,400	4,250	4,400	4,391	(4.75)	19	44K	191M
1397/04/02	4,610	4,610	4,610	4,610	(3.96)	8	6K	29M
1397/03/30	4,800	4,800	4,800	4,800	0.02	13	61K	294M
1397/03/28	4,801	4,701	4,801	4,799	8.45	40	173K	832M
1397/03/23	4,400	4,400	4,547	4,425	(7.23)	88	382K	2B
1397/03/21	4,900	4,695	4,900	4,770	(2.65)	10	13K	62M
1397/03/19	4,900	4,800	4,900	4,900	2.02	80	204K	997M
1397/03/12	4,800	4,800	4,880	4,803	9.48	188	872K	4B
1397/03/09	4,370	4,370	4,599	4,387	7.84	57	370K	2B
1397/03/07	4,055	4,055	4,330	4,068	(8.99)	238	2M	6B
1397/03/02	4,480	4,438	4,480	4,470	(1.32)	7	5K	23M
1397/02/31	4,530	4,530	4,530	4,530	0.0	10	18K	82M
1397/02/29	4,570	4,420	4,570	4,530	1.55	4	7K	30M
1397/02/26	4,464	4,450	4,464	4,461	(0.07)	7	8K	36M
1397/02/24	4,499	4,400	4,499	4,464	1.45	24	93K	417M
1397/02/22	4,400	4,400	4,400	4,400	(4.35)	3	7K	30M
1397/02/19	4,600	4,600	4,600	4,600	(1.79)	4	5K	23M
1397/02/17	4,700	4,501	4,700	4,684	4.04	31	114K	534M
1397/02/15	4,505	4,490	4,505	4,502	(0.16)	16	53K	238M
1397/02/10	4,516	4,500	4,516	4,509	(0.16)	9	12K	55M
1397/02/08	4,516	4,516	4,516	4,516	0.0	36	125K	564M
1397/02/05	4,513	4,513	4,620	4,516	0.07	12	29K	132M
1397/02/03	4,500	4,500	4,660	4,513	0.29	22	85K	383M
1397/02/01	4,500	4,500	4,500	4,500	0.0	33	240K	1B
1397/01/29	4,500	4,450	4,500	4,500	(17.34)	161	733K	3B
1397/01/15	5,444	5,444	5,444	5,444	(0.11)	12	22K	118M
1397/01/08	5,450	5,430	5,450	5,450	2.83	21	19K	102M
1397/01/06	5,300	5,299	5,300	5,300	(1.27)	21	24K	129M
1396/12/28	5,400	5,000	5,400	5,368	(9.02)	23	26K	141M
1396/12/26	5,900	5,900	5,900	5,900	0.20	3	405	2M
1396/12/23	6,099	5,405	6,099	5,888	(5.84)	17	32K	190M
1396/12/19	6,253	6,253	6,253	6,253	22.32	21	146K	915M
1396/10/13	5,111	5,111	5,116	5,112	1.87	25	170K	867M
1396/10/11	5,200	5,002	5,200	5,018	(4.13)	10	38K	191M
1396/10/09	5,234	5,234	5,235	5,234	(4.12)	16	64K	334M
1396/10/06	5,540	5,220	5,540	5,459	(7.38)	34	36K	196M
1396/10/04	6,143	5,880	6,143	5,894	0.82	9	28K	166M
1396/10/02	5,499	5,499	5,988	5,846	11.78	21	63K	371M
1396/09/29	5,230	5,230	5,230	5,230	4.60	48	221K	1B
1396/09/27	5,000	5,000	5,000	5,000	(5.11)	30	106K	528M
1396/09/25	5,490	5,200	5,490	5,269	(4.25)	42	96K	507M
1396/09/22	5,987	5,490	5,987	5,503	(1.7)	4	6K	34M
1396/09/20	5,635	5,000	5,635	5,598	0.50	22	153K	859M
1396/09/18	5,570	5,560	5,570	5,570	1.11	46	216K	1B
1396/09/13	5,990	5,500	5,990	5,509	(8.69)	19	62K	343M
1396/09/11	6,150	5,600	6,150	6,033	(2.66)	12	17K	105M
1396/09/08	6,697	6,151	6,697	6,198	1.61	52	1M	7B
1396/09/04	6,100	6,100	6,103	6,100	(0.2)	46	332K	2B
1396/09/01	6,200	5,710	6,200	6,112	(16.12)	163	879K	5B
1396/08/29	7,500	6,700	7,500	7,287	9.38	77	292K	2B
1396/08/27	6,050	6,050	7,001	6,662	17.62	129	1M	7B
1396/08/24	5,600	5,600	5,940	5,664	2.79	73	585K	3B
1396/08/22	5,500	5,500	5,550	5,510	5.96	136	865K	5B
1396/08/20	4,820	4,820	5,313	5,200	(6.31)	58	421K	2B
1396/08/17	5,590	5,240	5,590	5,550	5.33	186	838K	5B
1396/08/15	5,250	5,250	5,380	5,269	13.92	129	709K	4B
1396/08/13	4,499	4,499	5,000	4,625	19.14	207	1M	6B
1396/08/10	3,860	3,860	4,000	3,882	10.57	142	1M	5B
1396/08/08	3,440	3,440	3,849	3,511	2.87	84	804K	3B
1396/08/06	3,448	3,380	3,448	3,413	(1.02)	15	25K	86M
1396/08/03	3,549	3,400	3,549	3,448	(5.77)	11	20K	69M
1396/08/01	3,699	3,539	3,699	3,659	6.40	31	66K	241M
1396/07/29	3,430	3,430	3,500	3,439	4.21	76	518K	2B
1396/07/26	3,300	3,300	3,301	3,300	0.92	76	408K	1B
1396/07/24	3,444	3,220	3,444	3,270	(7.37)	12	95K	310M
1396/07/22	3,550	3,283	3,550	3,530	(5.01)	27	46K	164M
1396/07/19	3,779	3,500	3,779	3,716	(3.93)	32	139K	516M
1396/07/17	4,049	3,752	4,049	3,868	3.15	61	188K	728M
1396/07/15	3,750	3,750	3,751	3,750	4.17	152	792K	3B
1396/07/12	3,600	3,600	3,600	3,600	10.70	210	1M	5B
1396/07/10	3,252	3,252	3,252	3,252	4.87	147	871K	3B
1396/07/05	3,050	3,050	3,250	3,101	2.68	36	201K	625M
1396/07/03	3,020	3,020	3,020	3,020	(18.99)	51	801K	2B
1396/07/01	3,880	3,513	3,880	3,728	(4.07)	45	104K	389M
1396/06/29	4,176	3,750	4,176	3,886	(7.1)	52	106K	412M
1396/06/27	4,198	4,003	4,198	4,183	11.46	96	296K	1B
1396/06/25	3,750	3,750	3,900	3,753	0.08	170	428K	2B
1396/06/22	4,466	3,700	4,466	3,750	(16.03)	36	159K	596M
1396/06/13	4,500	4,302	4,990	4,476	(5.55)	744	2M	11B
1396/06/12	4,739	4,739	4,739	4,739	(9.99)	26	67K	317M
1396/06/11	5,265	5,265	5,265	5,265	(9.98)	28	138K	724M
1396/06/08	5,971	5,540	6,550	5,849	(4.43)	486	2M	10B
1396/06/07	6,300	5,937	6,588	6,120	(7.22)	458	1M	8B
1396/06/06	6,850	6,250	6,850	6,596	(1.9)	296	1M	7B
1396/06/05	6,900	6,300	6,900	6,724	3.07	340	982K	7B
1396/06/04	5,852	5,852	6,990	6,524	0.63	577	1M	9B
1396/06/01	6,703	5,660	6,703	6,483	6.38	844	3M	22B
1396/05/31	6,094	6,094	6,094	6,094	10.00	29	154K	938M
1396/05/30	5,540	5,400	5,583	5,540	9.14	85	322K	2B
1396/05/29	5,139	4,701	5,149	5,076	8.44	271	1M	7B
1396/05/28	4,681	4,681	4,681	4,681	9.99	100	435K	2B
1396/05/25	4,080	4,051	4,440	4,256	6.93	108	521K	2B
1396/04/21	4,312	3,911	4,330	4,012	(5.09)	196	622K	2B
1396/04/20	4,339	4,100	4,440	4,227	(0.91)	118	382K	2B
1396/04/19	4,298	4,120	4,500	4,266	0.59	70	125K	533M
1396/04/18	4,400	4,080	4,555	4,241	(5.96)	89	178K	757M
1396/04/17	4,600	4,350	4,780	4,510	1.05	100	229K	1B
1396/04/14	4,155	4,155	4,481	4,463	9.55	105	413K	2B
1396/04/13	4,103	3,933	4,275	4,074	(4.55)	161	246K	1B
1396/04/12	4,493	4,100	4,548	4,268	(3.5)	208	609K	3B
1396/04/11	4,589	4,300	4,649	4,423	(3.24)	91	341K	2B
1396/04/10	4,777	4,400	4,777	4,571	(3.01)	306	658K	3B
1396/04/07	4,860	4,608	4,880	4,713	(0.97)	163	361K	2B
1396/04/04	4,629	4,410	4,900	4,759	4.36	373	756K	4B
1396/04/03	4,315	4,260	4,649	4,560	3.92	234	410K	2B
1396/03/31	4,423	4,250	4,640	4,388	(6.64)	307	775K	3B
1396/03/30	5,100	4,410	5,100	4,700	(1.55)	385	599K	3B
1396/03/29	4,520	4,304	4,913	4,774	6.87	667	3M	14B
1396/03/28	4,467	4,467	4,467	4,467	(9.99)	39	170K	758M
1396/03/27	4,963	4,963	4,963	4,963	(9.99)	61	457K	2B
1396/03/24	5,514	5,514	5,514	5,514	(9.99)	109	622K	3B
1396/03/23	5,998	5,712	6,301	6,126	4.17	283	639K	4B
1396/03/22	6,197	5,652	6,295	5,881	(6.32)	399	1M	6B
1396/03/21	6,697	5,808	6,789	6,278	1.50	447	1M	9B
1396/03/20	5,769	5,760	6,262	6,185	8.64	376	1M	8B
1396/03/17	6,150	5,282	6,200	5,693	(2.98)	788	3M	16B
1396/03/16	5,800	5,568	6,120	5,868	5.37	586	2M	12B
1396/03/13	5,260	5,170	5,635	5,569	8.71	386	2M	11B
1396/03/10	4,850	4,811	5,173	5,123	8.93	415	2M	9B
1396/03/09	4,549	4,302	4,811	4,703	7.52	261	1M	5B
1396/03/08	4,600	4,300	4,700	4,374	(7.68)	216	1M	4B
1396/03/07	5,000	4,619	5,199	4,738	(7.68)	419	2M	10B
1396/03/06	5,150	4,950	5,400	5,132	3.78	450	3M	14B
1396/03/03	4,945	4,940	4,945	4,945	9.99	159	1M	7B
1396/03/02	4,496	4,479	4,496	4,496	9.98	207	3M	12B
1396/03/01	3,750	3,701	4,238	4,088	6.10	439	2M	9B
1396/02/31	3,900	3,810	4,037	3,853	(4.34)	130	442K	2B
1396/02/30	4,004	3,850	4,259	4,028	(0.27)	166	528K	2B
1396/02/27	3,979	3,661	4,280	4,039	1.46	420	2M	8B
1396/02/26	4,300	3,683	4,350	3,981	(0.95)	473	2M	7B
1396/02/25	3,950	3,940	4,053	4,019	9.06	104	1M	4B
1396/02/24	3,301	3,301	3,719	3,685	8.99	149	760K	3B
1396/02/23	3,790	3,300	3,790	3,381	(5.74)	136	612K	2B
1396/02/20	4,109	3,460	4,109	3,587	(4.32)	152	713K	3B
1396/02/19	3,900	3,726	3,948	3,749	(9.44)	222	1M	4B
1396/02/18	4,292	3,950	4,292	4,140	6.10	415	2M	10B
1396/02/17	3,902	3,897	3,902	3,902	9.98	231	3M	10B
1396/02/16	3,279	3,250	3,567	3,548	9.40	217	2M	8B
1396/02/13	3,055	3,050	3,300	3,243	7.10	54	252K	818M
1396/02/12	2,989	2,900	3,090	3,028	6.25	61	142K	431M
1396/02/11	3,090	2,740	3,090	2,850	(6.37)	43	199K	568M
1396/02/10	3,099	2,850	3,100	3,044	2.35	20	85K	258M
1396/02/09	3,190	2,835	3,199	2,974	(3.85)	28	281K	836M
1396/02/06	3,297	2,999	3,300	3,093	1.78	10	49K	150M
1396/02/04	3,600	3,002	3,600	3,039	(8.88)	77	1M	4B
1396/02/03	3,334	3,333	3,500	3,335	(9.94)	80	510K	2B
1396/02/02	3,771	3,301	3,771	3,703	7.99	100	603K	2B
1396/01/30	3,427	3,400	3,430	3,429	9.94	27	101K	345M
1396/01/29	3,109	3,109	3,250	3,119	(9.7)	57	797K	2B
1396/01/28	3,676	3,101	3,676	3,454	3.35	131	1M	4B
1396/01/27	3,342	3,342	3,342	3,342	9.97	13	168K	563M
1396/01/26	2,944	2,944	3,054	3,039	9.43	13	75K	227M
1396/01/23	3,117	2,613	3,117	2,777	(2.56)	47	182K	504M
1396/01/21	3,170	2,800	3,170	2,850	(6.19)	16	85K	241M
1396/01/20	3,033	3,000	3,101	3,038	2.84	22	93K	282M
1396/01/19	3,118	2,934	3,120	2,954	(9.39)	19	91K	269M
1396/01/16	3,498	2,889	3,498	3,260	1.59	50	225K	734M
1396/01/15	3,209	3,209	3,209	3,209	9.97	47	338K	1B
1396/01/14	2,918	2,914	2,918	2,918	9.99	19	117K	342M
1396/01/09	2,654	2,630	2,654	2,653	9.95	23	103K	273M
1396/01/08	2,420	2,380	2,420	2,413	9.68	13	57K	137M
1396/01/06	2,200	2,200	2,200	2,200	10.00	1	1K	2M
1395/12/07	2,000	2,000	2,000	2,000	0.0	1	12K	24M
1395/12/02	2,000	2,000	2,000	2,000	(5.7)	1	19K	39M
1395/11/30	2,121	2,121	2,121	2,121	(1.44)	1	19K	41M
1395/11/27	2,151	2,150	2,152	2,152	0.0	4	30K	65M
1395/11/05	2,152	2,152	2,152	2,152	0.0	1	5K	11M
1395/11/03	2,152	2,152	2,152	2,152	0.05	1	5K	11M
1395/11/02	2,151	2,151	2,151	2,151	(2.23)	1	5K	11M
1395/10/28	2,200	2,200	2,200	2,200	(9.61)	1	10K	22M
1395/10/19	2,400	2,400	2,490	2,434	17.70	5	97K	236M
1395/10/15	2,005	2,004	2,448	2,068	(8.09)	5	178K	368M
1395/10/14	2,239	2,199	2,350	2,250	21.29	9	87K	196M
1395/10/08	1,860	1,850	1,860	1,855	(5.36)	3	34K	63M
1395/09/13	1,960	1,960	1,960	1,960	(10.91)	2	19K	37M
1395/08/25	2,200	2,200	2,200	2,200	(6.34)	2	7K	16M
1395/08/09	2,349	2,349	2,349	2,349	6.77	1	10K	23M
1395/08/04	2,200	2,200	2,200	2,200	0.0	1	21	46K
1395/07/13	2,200	2,200	2,200	2,200	12.94	1	20K	44M
1395/07/10	1,950	1,901	1,965	1,948	0.88	17	721K	1B
1395/07/07	1,950	1,900	1,950	1,931	(3.45)	4	95K	184M
1395/07/05	2,000	2,000	2,000	2,000	1.99	1	16K	33M
1395/06/24	1,950	1,950	2,000	1,961	0.56	5	273K	535M
1395/06/23	1,950	1,950	1,950	1,950	(2.5)	4	535K	1B
1395/06/20	2,000	2,000	2,000	2,000	0.0	1	20K	41M
1395/05/26	2,000	2,000	2,000	2,000	0.0	2	9K	18M
1395/05/12	2,000	2,000	2,000	2,000	1.57	1	100K	200M
1395/04/29	2,002	2,002	2,020	2,019	(8.23)	4	12K	23M
1395/04/27	2,200	2,200	2,200	2,200	(0.09)	3	60K	132M
1395/04/23	2,202	2,202	2,202	2,202	(4.3)	1	10K	22M
1395/04/22	2,301	2,301	2,301	2,301	(4.09)	1	10	23K
1395/04/19	2,399	2,399	2,399	2,399	4.26	1	10	24K
1395/04/15	2,302	2,300	2,302	2,301	(0.99)	3	19K	44M
1395/04/14	2,360	2,310	2,360	2,324	(8.86)	5	20K	46M
1395/03/16	2,549	2,549	2,550	2,550	2.00	3	30K	76M
1395/03/12	2,499	2,499	2,500	2,500	0.56	4	26K	66M
1395/03/11	2,479	2,479	2,499	2,486	(0.04)	4	85K	211M
1395/03/10	2,479	2,479	2,500	2,487	8.08	6	70K	175M
1395/03/09	2,301	2,301	2,301	2,301	(5.85)	1	57	131K
1395/02/29	2,400	2,400	2,480	2,444	1.83	9	156K	381M
1395/02/28	2,300	2,300	2,400	2,400	4.35	2	2K	5M
1395/02/26	2,300	2,300	2,300	2,300	0.0	1	1	2K
1395/02/25	2,300	2,300	2,300	2,300	0.0	2	5K	12M
1395/02/22	2,300	2,300	2,300	2,300	0.0	1	30K	69M
1395/02/19	2,300	2,300	2,300	2,300	(0.22)	1	17K	39M
1395/02/13	2,300	2,300	2,310	2,305	(0.6)	3	20K	46M
1395/02/12	2,400	2,300	2,400	2,319	(3.38)	4	17K	40M
1395/02/07	2,400	2,400	2,400	2,400	0.0	1	20K	48M
1395/02/06	2,400	2,400	2,400	2,400	0.0	1	20K	48M
1395/02/04	2,400	2,400	2,400	2,400	4.58	1	518	1M
1395/02/01	2,270	2,270	2,330	2,295	(4.18)	11	160K	367M
1395/01/31	2,390	2,385	2,401	2,395	0.34	4	35K	84M
1395/01/30	2,401	2,383	2,401	2,387	(6.76)	7	60K	144M
1395/01/28	2,559	2,559	2,560	2,560	4.02	2	25K	64M
1395/01/24	2,580	2,342	2,580	2,461	2.16	2	40K	98M
1395/01/23	2,329	2,329	2,500	2,409	4.74	5	92K	223M
1395/01/18	2,300	2,300	2,305	2,300	(3.12)	8	130K	299M
1394/12/26	2,306	2,306	2,470	2,374	7.37	4	12K	28M
1394/12/25	2,200	2,200	2,305	2,211	(4.16)	3	96K	212M
1394/12/24	2,307	2,307	2,307	2,307	(0.04)	2	7K	16M
1394/12/18	2,308	2,307	2,310	2,308	(4.86)	3	6K	13M
1394/12/15	2,390	2,390	2,450	2,426	1.93	5	198K	480M
1394/12/12	2,380	2,380	2,380	2,380	3.39	1	10K	24M
1394/12/11	2,302	2,301	2,302	2,302	(2.08)	3	15K	35M
1394/12/09	2,400	2,300	2,400	2,351	(0.51)	3	20K	47M
1394/12/08	2,300	2,300	2,400	2,363	3.46	5	39K	92M
1394/12/05	2,280	2,280	2,300	2,284	(2.31)	3	20K	46M
1394/12/04	2,265	2,265	2,380	2,338	3.36	4	69K	161M
1394/12/03	2,262	2,262	2,262	2,262	(2.58)	2	36K	81M
1394/12/01	2,315	2,310	2,330	2,322	5.50	6	125K	291M
1394/11/28	2,200	2,200	2,320	2,201	(8.86)	4	101K	223M
1394/11/20	2,300	2,300	2,600	2,415	6.06	9	63K	153M
1394/11/18	2,261	2,261	2,300	2,277	3.50	5	47K	107M
1394/11/17	2,200	2,200	2,200	2,200	(0.27)	1	20K	44M
1394/11/14	2,200	2,200	2,299	2,206	(0.05)	8	489K	1B
1394/11/12	2,330	2,200	2,350	2,207	(11.58)	8	298K	657M
1394/11/10	2,500	2,480	2,500	2,496	3.31	4	62K	156M
1394/11/07	2,450	2,350	2,480	2,416	4.77	3	50K	121M
1394/11/06	2,220	2,210	2,450	2,306	3.36	8	127K	293M
1394/11/04	2,260	2,204	2,260	2,231	(3.0)	7	114K	255M
1394/11/03	2,300	2,300	2,300	2,300	1.77	1	20K	46M
1394/10/30	2,260	2,260	2,260	2,260	0.22	1	500	1M
1394/10/28	2,255	2,255	2,255	2,255	2.50	1	2K	3M
1394/10/26	2,200	2,200	2,200	2,200	(2.48)	1	1K	3M
1394/10/23	2,260	2,250	2,260	2,256	2.55	2	16K	36M
1394/10/19	2,200	2,200	2,200	2,200	(0.14)	1	80K	176M
1394/10/16	2,200	2,200	2,310	2,203	0.14	8	460K	1B
1394/10/15	2,200	2,200	2,200	2,200	(8.33)	3	225K	495M
1394/10/12	2,400	2,400	2,400	2,400	(5.51)	1	5K	12M
1394/10/09	2,540	2,540	2,540	2,540	5.70	1	1K	3M
1394/10/05	2,400	2,400	2,410	2,403	(1.03)	2	13K	31M
1394/09/29	2,384	2,384	2,450	2,428	1.89	2	10K	25M
1394/09/28	2,383	2,383	2,383	2,383	(4.49)	1	5K	12M
1394/09/25	2,400	2,400	2,500	2,495	(0.2)	5	63K	157M
1394/09/24	2,500	2,500	2,500	2,500	1.46	1	10K	25M
1394/09/23	2,400	2,370	2,500	2,464	2.20	6	100K	246M
1394/09/03	2,413	2,410	2,413	2,411	0.42	5	51K	124M
1394/09/02	2,400	2,400	2,410	2,401	(4.0)	2	11K	26M
1394/09/01	2,502	2,500	2,502	2,501	(8.05)	3	9K	23M
1394/08/30	2,720	2,720	2,720	2,720	(0.37)	1	15K	41M
1394/08/26	2,730	2,730	2,730	2,730	0.92	1	500	1M
1394/08/25	2,700	2,700	2,730	2,705	3.05	4	6K	16M
1394/08/24	2,700	2,500	2,700	2,625	5.00	4	13K	35M
1394/08/20	2,500	2,500	2,500	2,500	(5.66)	1	5K	12M
1394/08/19	2,650	2,650	2,650	2,650	(0.9)	1	594	2M
1394/08/16	2,610	2,610	2,750	2,674	3.28	16	141K	377M
1394/08/13	2,500	2,500	2,650	2,589	5.50	11	93K	240M
1394/08/12	2,400	2,400	2,500	2,454	(0.49)	7	65K	159M
1394/08/06	2,550	2,450	2,550	2,466	(2.53)	2	7K	18M
1394/08/05	2,530	2,530	2,530	2,530	1.20	1	4K	10M
1394/08/04	2,500	2,500	2,500	2,500	6.38	2	20K	50M
1394/08/03	2,300	2,250	2,500	2,350	5.52	10	62K	147M
1394/07/29	2,010	2,010	2,250	2,227	11.35	7	100K	222M
1394/07/11	2,000	2,000	2,000	2,000	1.42	1	10K	20M
1394/07/08	1,931	1,930	2,000	1,972	2.18	4	42K	82M
1394/07/05	1,930	1,930	1,930	1,930	1.05	1	6K	11M
1394/06/30	1,910	1,910	1,910	1,910	(0.05)	1	9K	16M
1394/06/29	1,911	1,910	1,911	1,911	0.0	2	15K	29M
1394/06/28	1,911	1,911	1,911	1,911	(4.45)	1	12K	24M
1394/06/23	2,000	2,000	2,000	2,000	(6.5)	1	10K	20M
1394/06/22	2,140	2,000	2,165	2,139	(1.02)	5	153K	327M
1394/06/17	2,170	2,160	2,170	2,161	0.84	3	110K	238M
1394/06/16	2,150	2,140	2,150	2,143	2.05	2	35K	75M
1394/06/15	2,100	2,100	2,100	2,100	0.05	2	50K	105M
1394/06/08	2,099	2,099	2,099	2,099	1.50	1	100	210K
1394/06/04	2,050	2,000	2,080	2,068	(1.15)	5	61K	126M
1394/06/03	2,090	2,080	2,120	2,092	10.11	3	19K	39M
1394/05/27	1,900	1,900	1,900	1,900	0.0	1	10K	19M
1394/05/24	1,902	1,900	1,902	1,900	(4.86)	3	78K	148M
1394/05/19	1,980	1,979	2,000	1,997	10.15	7	279K	558M
1394/05/14	1,830	1,810	1,830	1,813	(1.68)	4	22K	39M
1394/05/12	1,855	1,823	1,857	1,844	(0.91)	5	44K	81M
1394/05/11	1,853	1,853	1,870	1,861	0.43	4	23K	42M
1394/05/10	1,853	1,853	1,853	1,853	1.09	1	6K	12M
1394/05/07	1,756	1,756	1,949	1,833	4.44	4	32K	58M
1394/04/24	1,752	1,700	2,050	1,755	(8.78)	11	362K	635M
1394/04/23	1,879	1,850	2,050	1,924	6.89	12	96K	185M
1394/04/22	1,800	1,800	1,800	1,800	22.20	1	10K	18M
1394/04/09	1,700	1,700	1,800	1,743	(14.6)	7	80K	139M
1394/04/06	2,070	2,000	2,070	2,041	6.25	2	12K	24M
1394/03/26	2,150	1,800	2,150	1,921	(1.49)	17	389K	747M
1394/03/25	1,950	1,950	1,950	1,950	(3.61)	1	7K	14M
1394/03/24	2,108	1,950	2,108	2,023	(0.98)	13	305K	617M
1394/03/23	2,048	2,000	2,240	2,043	1.04	19	266K	544M
1394/03/20	1,900	1,900	2,047	2,022	0.10	7	231K	467M
1394/03/19	2,020	2,020	2,020	2,020	(0.05)	1	140K	283M
1394/03/18	2,020	2,020	2,049	2,021	2.23	4	146K	295M
1394/03/17	1,945	1,945	2,010	1,977	6.81	9	227K	449M
1394/03/12	1,851	1,851	1,851	1,851	(5.17)	1	10K	19M
1394/03/11	1,952	1,952	1,952	1,952	(0.15)	2	100K	195M
1394/03/10	1,958	1,955	1,958	1,955	(0.2)	3	275K	538M
1394/03/09	1,969	1,958	1,969	1,959	(0.1)	3	251K	492M
1394/03/06	2,000	1,920	2,000	1,961	(1.95)	2	59K	116M
1394/03/05	2,000	2,000	2,000	2,000	(2.39)	2	21K	42M
1394/03/02	2,049	2,049	2,050	2,049	5.02	2	9K	18M
1394/02/30	1,900	1,900	2,000	1,951	5.12	12	225K	438M
1394/02/23	1,850	1,850	1,900	1,856	(6.22)	2	70K	130M
1394/02/13	1,979	1,979	1,979	1,979	1.33	1	80K	158M
1394/02/09	1,890	1,890	1,980	1,953	3.88	5	73K	144M
1394/02/08	1,880	1,880	1,880	1,880	12.57	1	10K	19M
1394/02/07	1,800	1,661	1,800	1,670	1.58	3	160K	267M
1394/02/06	1,632	1,612	1,700	1,644	1.17	22	740K	1B
1394/02/01	1,627	1,621	1,627	1,625	0.56	2	2K	4M
1394/01/31	1,613	1,613	1,621	1,616	0.31	3	56K	91M
1394/01/30	1,611	1,611	1,611	1,611	(0.56)	1	13K	21M
1394/01/29	1,620	1,620	1,620	1,620	(5.04)	1	200	324K
1394/01/24	1,720	1,701	1,720	1,706	(17.98)	2	100K	171M
1394/01/17	2,080	2,080	2,080	2,080	0.39	1	20K	42M
1394/01/16	2,090	2,000	2,250	2,072	12.55	34	586K	1B
1394/01/15	1,750	1,750	1,900	1,841	5.99	6	39K	71M
1394/01/11	1,739	1,612	1,740	1,737	3.95	3	23K	40M
1394/01/09	1,600	1,600	1,720	1,671	4.44	16	156K	261M
1394/01/08	1,600	1,600	1,600	1,600	6.45	1	1K	2M
1393/12/23	1,501	1,500	1,508	1,503	0.20	6	70K	105M
1393/12/20	1,500	1,500	1,500	1,500	0.27	2	30K	45M
1393/12/19	1,501	1,470	1,501	1,496	(0.27)	4	43K	64M
1393/12/18	1,500	1,500	1,502	1,500	(1.83)	9	187K	281M
1393/12/12	1,687	1,520	1,687	1,528	2.55	2	21K	32M
1393/12/10	1,490	1,490	1,490	1,490	0.0	1	10K	15M
1393/12/09	1,495	1,489	1,496	1,490	(1.52)	6	62K	92M
1393/12/05	1,555	1,490	1,556	1,513	(4.36)	13	225K	341M
1393/12/02	1,601	1,552	1,631	1,582	(3.36)	11	100K	158M
1393/11/27	1,716	1,630	1,716	1,637	0.37	5	23K	38M
1393/11/25	1,634	1,631	1,634	1,631	(4.06)	2	38K	62M
1393/11/19	1,700	1,700	1,700	1,700	1.37	1	12K	20M
1393/11/18	1,740	1,653	1,760	1,677	(3.62)	8	102K	171M
1393/11/15	1,740	1,740	1,740	1,740	3.57	3	9K	16M
1393/11/14	1,680	1,680	1,680	1,680	(0.36)	1	43K	72M
1393/11/12	1,711	1,653	1,711	1,686	(4.53)	5	40K	67M
1393/11/11	1,790	1,740	1,850	1,766	2.61	11	100K	177M
1393/11/08	1,740	1,680	1,790	1,721	1.24	10	115K	198M
1393/11/06	1,700	1,700	1,700	1,700	8.77	1	13K	22M
1393/11/04	1,563	1,563	1,563	1,563	(2.43)	1	4K	7M
1393/11/01	1,603	1,600	1,603	1,602	(7.93)	3	14K	22M
1393/10/29	1,740	1,740	1,740	1,740	(0.57)	1	10K	17M
1393/10/27	1,750	1,750	1,750	1,750	0.0	1	57K	99M
1393/10/24	1,744	1,744	1,750	1,750	2.94	5	85K	150M
1393/10/23	1,700	1,700	1,700	1,700	3.79	2	60K	102M
1393/10/21	1,650	1,600	1,650	1,638	(2.38)	3	17K	28M
1393/10/20	1,700	1,660	1,710	1,678	(9.1)	4	17K	29M
1393/10/15	1,843	1,843	1,866	1,846	2.73	4	20K	37M
1393/10/14	1,750	1,750	1,800	1,797	1.81	12	128K	230M
1393/10/13	1,740	1,740	1,800	1,765	5.31	7	55K	97M
1393/10/10	1,675	1,661	1,680	1,676	0.66	6	167K	280M
1393/10/09	1,730	1,600	1,730	1,665	(3.65)	15	325K	541M
1393/10/07	1,800	1,710	1,800	1,728	4.92	2	10K	17M
1393/10/06	1,650	1,633	1,650	1,647	(7.26)	2	6K	10M
1393/09/29	1,700	1,700	1,850	1,776	6.60	6	45K	80M
1393/09/26	1,666	1,666	1,666	1,666	6.39	1	10K	17M
1393/09/25	1,670	1,500	1,670	1,566	(8.47)	9	210K	329M
1393/09/23	1,722	1,700	1,722	1,711	(4.2)	6	56K	97M
1393/09/19	1,800	1,721	1,840	1,786	(1.87)	14	92K	164M
1393/09/18	1,820	1,820	1,820	1,820	2.48	1	1K	2M
1393/09/15	1,776	1,775	1,776	1,776	(2.04)	2	50K	89M
1393/09/12	1,800	1,800	1,820	1,813	(2.53)	5	240K	435M
1393/09/11	1,980	1,800	1,980	1,860	(9.97)	8	171K	318M
1393/09/08	2,060	2,000	2,175	2,066	(8.01)	13	218K	450M
1393/09/04	2,252	2,180	2,270	2,246	(1.88)	6	182K	409M
1393/09/02	2,350	2,251	2,350	2,289	(6.57)	6	103K	236M
1393/08/28	2,450	2,450	2,450	2,450	(1.21)	1	1K	3M
1393/08/26	2,400	2,400	2,600	2,480	7.22	4	17K	42M
1393/08/25	2,300	2,300	2,330	2,313	(5.59)	3	23K	54M
1393/08/20	2,450	2,450	2,450	2,450	8.99	1	1K	2M
1393/08/19	2,250	2,240	2,250	2,248	(6.1)	2	13K	29M
1393/08/18	2,370	2,320	2,470	2,394	(3.58)	13	91K	218M
1393/08/14	2,555	2,400	2,555	2,483	0.69	4	11K	27M
1393/08/11	2,650	2,401	2,650	2,466	(6.94)	22	39K	96M
1393/08/10	2,650	2,650	2,650	2,650	(1.49)	1	2K	5M
1393/08/06	2,690	2,690	2,690	2,690	15.95	1	5K	13M
1393/08/04	2,320	2,320	2,320	2,320	(8.59)	2	16K	38M
1393/08/03	2,555	2,510	2,555	2,538	(0.55)	6	21K	53M
1393/07/30	2,552	2,552	2,552	2,552	(0.08)	2	12K	31M
1393/07/29	2,560	2,551	2,560	2,554	(9.75)	2	5K	14M
1393/07/28	2,850	2,810	2,850	2,830	5.20	4	3K	7M
1393/07/27	2,750	2,500	3,079	2,690	0.94	6	31K	82M
1393/07/26	2,700	2,588	2,700	2,665	(1.3)	4	16K	44M
1393/07/22	2,700	2,700	2,700	2,700	(11.18)	1	800	2M
1393/07/20	3,040	3,040	3,040	3,040	0.0	1	200	608K
1393/07/19	3,040	3,040	3,040	3,040	8.53	1	810	2M
1393/07/16	2,800	2,800	2,810	2,801	(0.32)	9	38K	105M
1393/07/15	2,832	2,802	2,832	2,810	(9.38)	3	23K	65M
1393/07/14	3,397	2,850	3,398	3,101	(6.62)	6	31K	96M
1393/07/07	3,500	3,200	3,550	3,321	9.46	10	102K	338M
1393/07/06	2,998	2,998	3,449	3,034	18.98	14	88K	268M
1393/07/05	2,530	2,529	3,000	2,550	4.17	10	236K	602M
1393/07/02	2,348	2,348	2,550	2,448	0.78	15	274K	672M
1393/06/24	2,429	2,429	2,429	2,429	17.63	1	4K	10M
1393/06/23	2,050	2,050	2,435	2,065	0.73	4	50K	103M
1393/06/22	2,050	2,050	2,050	2,050	(0.24)	2	42K	86M
1393/06/18	2,000	2,000	2,100	2,055	(1.67)	5	36K	75M
1393/06/09	2,090	2,090	2,090	2,090	3.31	1	1K	2M
1393/06/08	2,000	2,000	2,100	2,023	1.25	4	26K	53M
1393/06/04	1,990	1,990	2,000	1,998	2.94	4	25K	49M
1393/05/27	1,940	1,939	1,950	1,941	7.24	3	28K	54M
1393/05/20	1,810	1,810	1,810	1,810	1.29	1	30K	54M
1393/05/19	1,786	1,786	1,788	1,787	(14.29)	3	40K	71M
1393/05/06	2,150	2,050	2,150	2,085	24.85	3	43K	89M
1393/04/31	1,670	1,670	1,670	1,670	(4.24)	1	200	334K
1393/04/25	2,000	1,665	2,000	1,744	(12.8)	2	10K	17M
1393/04/18	2,000	2,000	2,000	2,000	19.83	2	44K	88M
1393/04/08	1,807	1,515	1,807	1,669	(35.31)	2	19K	32M
1393/04/01	2,580	2,580	2,580	2,580	(1.15)	1	5K	13M
1393/03/11	2,610	2,610	2,610	2,610	9.21	1	500	1M
1393/03/04	2,610	2,610	2,610	2,610	3.41	2	10K	26M
1393/02/31	2,700	2,513	2,700	2,524	(3.44)	2	17K	44M
1393/02/28	2,610	2,604	2,658	2,614	(11.0)	3	60K	158M
1393/02/20	2,750	2,621	3,000	2,937	12.49	16	202K	595M
1393/02/17	2,611	2,611	2,611	2,611	0.31	3	15K	38M
1393/02/16	2,600	2,600	2,604	2,603	(6.47)	3	30K	78M
1393/02/13	2,800	2,601	3,000	2,783	(3.6)	13	121K	336M
1393/02/10	2,757	2,757	2,900	2,887	(3.77)	5	23K	68M
1393/02/09	3,000	3,000	3,000	3,000	10.38	1	10	30K
1393/02/08	2,721	2,710	2,721	2,718	1.46	2	12K	32M
1393/02/07	2,671	2,670	2,890	2,679	1.13	3	26K	70M
1393/02/06	2,670	2,500	2,670	2,649	3.68	5	41K	109M
1393/02/03	2,670	2,520	2,670	2,555	(6.17)	2	26K	66M
1393/02/02	2,777	2,663	2,777	2,723	(2.75)	4	41K	112M
1393/02/01	2,800	2,800	2,800	2,800	(3.45)	1	10K	28M
1393/01/30	2,900	2,899	3,010	2,900	8.98	3	29K	83M
1393/01/26	2,661	2,661	2,661	2,661	0.0	1	8K	21M
1393/01/25	2,661	2,661	2,661	2,661	(0.71)	1	1K	3M
1393/01/24	2,700	2,661	2,700	2,680	(0.74)	2	2K	5M
1393/01/23	2,700	2,700	2,700	2,700	(9.73)	1	1K	3M
1393/01/19	2,991	2,991	2,991	2,991	(0.3)	1	1K	4M
1393/01/18	3,000	3,000	3,000	3,000	(0.07)	1	1K	3M
1393/01/17	3,000	3,000	3,030	3,002	22.13	5	110K	332M
1393/01/10	2,458	2,458	2,458	2,458	(18.18)	1	10K	24M
1392/12/26	3,001	3,000	3,010	3,004	(0.03)	10	43K	129M
1392/12/25	3,013	3,001	3,015	3,005	(0.27)	5	65K	195M
1392/12/24	3,013	3,013	3,013	3,013	(2.65)	1	10K	30M
1392/12/21	3,150	3,050	3,155	3,095	(1.24)	4	32K	100M
1392/12/20	3,100	3,100	3,150	3,134	1.10	3	3K	10M
1392/12/19	3,100	3,100	3,100	3,100	0.0	3	12K	38M
1392/12/18	3,100	3,100	3,100	3,100	0.68	1	1K	4M
1392/12/13	3,101	3,010	3,101	3,079	(22.64)	4	30K	92M
1392/12/12	3,980	3,980	3,980	3,980	26.03	2	2K	8M
1392/12/11	3,477	3,001	3,477	3,158	(21.05)	3	8K	24M
1392/12/05	4,000	4,000	4,000	4,000	5.82	1	100	400K
1392/11/30	3,740	3,736	3,810	3,780	(3.87)	23	111K	418M
1392/11/29	3,932	3,932	3,932	3,932	(4.98)	1	10K	39M
1392/11/28	4,100	4,000	4,143	4,138	4.87	33	118K	489M
1392/11/27	3,579	3,579	3,955	3,946	4.75	15	62K	247M
1392/11/26	3,760	3,760	3,767	3,767	4.99	13	42K	158M
1392/11/21	3,600	3,470	3,600	3,588	2.57	3	3K	12M
1392/11/20	3,527	3,470	3,527	3,498	(4.03)	2	2K	7M
1392/11/19	3,647	3,645	3,647	3,645	(4.98)	2	13K	46M
1392/11/16	3,836	3,836	3,836	3,836	(4.98)	23	140K	537M
1392/11/15	4,032	4,032	4,442	4,037	(4.88)	58	264K	1B
1392/11/13	4,570	4,162	4,570	4,244	(3.13)	2	5K	21M
1392/11/12	4,381	4,379	4,381	4,381	4.98	140	852K	4B
1392/11/09	4,170	4,169	4,175	4,173	4.93	31	88K	369M
1392/11/08	4,095	3,800	4,095	3,977	1.97	13	51K	201M
1392/11/07	3,900	3,900	3,900	3,900	(4.99)	4	7K	26M
1392/11/06	4,180	3,809	4,180	4,105	2.39	28	90K	369M
1392/11/05	4,009	4,008	4,009	4,009	4.98	43	232K	930M
1392/11/02	3,890	3,526	3,890	3,819	3.08	30	163K	622M
1392/11/01	3,706	3,705	3,706	3,705	(4.98)	120	309K	1B
1392/10/30	3,899	3,899	3,900	3,899	(5.0)	67	312K	1B
1392/10/28	4,104	4,104	4,104	4,104	(4.98)	4	20K	82M
1392/10/25	4,319	4,319	4,319	4,319	(4.99)	3	11K	48M
1392/10/24	4,521	4,508	4,564	4,546	(4.19)	33	145K	659M
1392/10/23	4,513	4,513	4,987	4,745	(0.11)	993	3M	14B
1392/10/22	4,750	4,750	4,750	4,750	(5.0)	1	3K	14M
1392/10/21	5,179	4,687	5,179	5,000	1.36	349	3M	14B
1392/10/18	4,933	4,933	4,933	4,933	4.98	61	283K	1B
1392/10/17	4,699	4,699	4,699	4,699	4.98	62	551K	3B
1392/10/16	4,476	4,476	4,476	4,476	5.00	61	562K	3B
1392/10/15	4,266	4,160	4,266	4,263	4.92	158	790K	3B
1392/10/14	4,015	4,015	4,408	4,063	(3.42)	64	326K	1B
1392/10/11	4,203	4,203	4,399	4,207	(4.91)	304	936K	4B
1392/10/09	4,450	4,420	4,500	4,424	(4.9)	58	313K	1B
1392/10/08	4,738	4,350	4,738	4,652	3.08	252	957K	4B
1392/10/07	4,350	4,350	4,628	4,513	2.38	117	538K	2B
1392/10/04	4,391	4,389	4,478	4,408	(4.57)	41	166K	733M
1392/10/03	4,619	4,619	4,619	4,619	(5.0)	1	1K	5M
1392/09/30	4,884	4,775	4,884	4,862	4.51	44	131K	638M
1392/09/27	4,652	4,652	4,652	4,652	4.99	172	771K	4B
1392/09/26	4,431	4,431	4,431	4,431	5.00	35	178K	790M
1392/09/25	4,246	4,062	4,246	4,220	4.35	51	283K	1B
1392/09/24	4,044	4,044	4,044	4,044	4.98	10	70K	283M
1392/09/23	3,849	3,849	3,853	3,852	4.96	58	235K	905M
1392/09/20	3,585	3,585	3,958	3,670	(2.68)	30	225K	826M
1392/09/18	3,771	3,771	3,777	3,771	(4.99)	37	139K	523M
1392/09/17	3,969	3,969	3,969	3,969	(4.98)	23	160K	635M
1392/09/16	4,050	4,018	4,285	4,177	(1.23)	8	38K	159M
1392/09/13	4,250	4,229	4,250	4,229	(2.6)	2	5K	21M
1392/09/12	4,349	4,299	4,349	4,342	1.71	23	23K	99M
1392/09/11	4,266	4,265	4,349	4,269	2.42	133	265K	1B
1392/09/10	4,237	4,000	4,237	4,168	3.27	26	115K	481M
1392/09/09	3,886	3,882	4,269	4,036	(1.2)	264	367K	1B
1392/09/06	4,085	4,085	4,085	4,085	(5.0)	2	3K	12M
1392/09/05	4,300	4,300	4,300	4,300	(4.91)	10	10K	44M
1392/09/04	4,538	4,460	4,538	4,522	4.63	37	182K	824M
1392/09/03	4,322	4,321	4,322	4,322	4.98	28	109K	471M
1392/09/02	4,117	4,110	4,117	4,117	5.00	96	543K	2B
1392/08/29	4,042	3,900	4,042	3,921	1.82	14	41K	161M
1392/08/28	3,852	3,850	3,852	3,851	4.96	19	74K	285M
1392/08/26	3,668	3,668	3,669	3,669	4.89	6	11K	41M
1392/08/25	3,498	3,498	3,498	3,498	4.98	14	83K	290M
1392/08/21	3,332	3,332	3,332	3,332	4.98	5	30K	102M
1392/08/20	3,111	3,088	3,412	3,174	(2.34)	20	110K	350M
1392/08/19	3,250	3,250	3,250	3,250	(4.86)	2	6K	19M
1392/08/18	3,416	3,416	3,417	3,416	(4.98)	70	97K	331M
1392/08/15	3,595	3,595	3,595	3,595	4.99	28	67K	241M
1392/08/14	3,424	3,424	3,424	3,424	(4.99)	12	56K	190M
1392/08/13	3,604	3,604	3,604	3,604	(4.98)	1	1K	4M
1392/08/12	3,793	3,793	3,793	3,793	(4.98)	2	5K	20M
1392/08/11	3,992	3,992	3,992	3,992	(5.0)	14	95K	379M
1392/08/08	4,202	4,202	4,202	4,202	(5.0)	2	10K	42M
1392/08/07	4,423	4,423	4,423	4,423	(4.98)	1	1K	4M
1392/08/05	4,655	4,655	4,655	4,655	(5.0)	3	5K	25M
1392/08/04	4,900	4,900	4,900	4,900	4.48	1	1K	5M
1392/07/29	4,669	4,669	4,690	4,690	4.85	22	157K	737M
1392/07/28	4,489	4,470	4,489	4,473	4.31	3	13K	56M
1392/07/27	4,288	4,288	4,288	4,288	5.00	8	27K	114M
1392/07/23	4,084	4,083	4,084	4,084	4.99	6	41K	168M
1392/07/22	3,890	3,889	3,890	3,890	4.99	17	69K	267M
1392/07/20	3,723	3,699	3,723	3,705	4.48	82	246K	909M
1392/07/17	3,546	3,546	3,546	3,546	4.97	54	138K	489M
1392/07/16	3,378	3,378	3,378	3,378	4.97	24	22K	74M
1392/07/15	3,218	3,218	3,218	3,218	(4.99)	23	110K	354M
1392/07/14	3,289	3,289	3,500	3,387	(2.17)	23	47K	160M
1392/07/13	3,462	3,462	3,462	3,462	(4.99)	2	20K	69M
1392/07/10	3,389	3,389	3,745	3,644	2.16	14	68K	247M
1392/07/09	3,575	3,397	3,575	3,567	4.76	10	46K	164M
1392/07/08	3,405	3,405	3,405	3,405	5.00	7	53K	180M
1392/07/07	3,243	3,243	3,243	3,243	4.99	22	201K	652M
1392/07/06	3,089	3,089	3,089	3,089	5.00	1	1K	3M
1392/07/03	2,942	2,942	2,942	2,942	5.00	15	52K	154M
1392/07/02	2,800	2,800	2,811	2,802	4.63	11	47K	133M
1392/07/01	2,677	2,677	2,680	2,678	(4.93)	57	224K	599M
1392/06/31	2,895	2,812	2,895	2,817	(4.83)	4	17K	48M
1392/06/30	2,960	2,960	2,960	2,960	4.48	1	1K	3M
1392/06/26	2,832	2,832	2,833	2,833	4.96	19	70K	198M
1392/06/25	2,699	2,699	2,699	2,699	4.98	28	140K	378M
1392/06/24	2,571	2,571	2,571	2,571	4.98	1	2K	6M
1392/06/23	2,449	2,449	2,449	2,449	4.97	14	81K	198M
1392/06/20	2,333	2,333	2,333	2,333	5.00	6	35K	82M
1392/06/19	2,222	2,222	2,222	2,222	4.96	4	12K	26M
1392/06/17	2,117	2,117	2,117	2,117	0.28	1	500	1M
1392/06/12	2,110	2,110	2,113	2,111	4.87	4	28K	59M
1392/06/10	1,987	1,987	2,085	2,013	1.31	5	38K	77M
1392/06/09	1,987	1,987	1,987	1,987	4.97	9	22K	43M
1392/05/30	1,893	1,893	1,893	1,893	4.99	3	21K	40M
1392/05/22	1,803	1,803	1,803	1,803	(4.96)	1	10K	18M
1392/05/21	1,872	1,872	2,067	1,897	(3.71)	6	20K	37M
1392/05/15	1,970	1,970	1,970	1,970	(4.97)	1	10K	20M
1392/05/09	2,073	2,073	2,073	2,073	4.96	1	1K	2M
1392/05/07	1,975	1,975	1,975	1,975	5.00	1	355	701K
1392/05/05	1,881	1,881	1,881	1,881	(4.95)	12	44K	83M
1392/05/02	1,979	1,979	1,979	1,979	(4.99)	1	300	594K
1392/04/31	2,083	2,083	2,083	2,083	(4.97)	1	200	417K
1392/04/30	2,192	2,192	2,192	2,192	(4.98)	1	500	1M
1392/04/12	2,307	2,307	2,307	2,307	(4.98)	1	2K	6M
1392/04/08	2,428	2,428	2,428	2,428	4.97	1	1K	2M
1392/04/05	2,313	2,313	2,313	2,313	4.95	1	5K	12M
1392/03/27	2,204	2,204	2,206	2,204	(4.96)	32	100K	220M
1392/03/26	2,319	2,319	2,319	2,319	(5.0)	8	34K	79M
1392/03/22	2,441	2,441	2,441	2,441	(4.98)	1	1K	2M
1392/02/31	2,569	2,569	2,569	2,569	4.99	2	12K	32M
1392/02/18	2,447	2,447	2,447	2,447	4.98	2	4K	10M
1392/02/15	2,228	2,228	2,339	2,331	4.62	5	11K	25M
1392/02/14	2,228	2,228	2,228	2,228	5.00	3	11K	24M
1392/02/11	1,990	1,990	2,198	2,122	1.34	8	22K	47M
1392/02/10	2,094	2,094	2,094	2,094	4.96	4	20K	42M
1392/02/09	2,000	1,987	2,086	1,995	0.40	4	21K	42M
1392/02/07	1,988	1,987	1,988	1,987	(4.97)	8	27K	54M
1392/02/04	1,952	1,952	2,154	2,091	1.85	3	14K	30M
1392/02/03	2,053	2,053	2,053	2,053	(5.0)	1	4K	8M
1392/02/02	2,161	2,161	2,161	2,161	(4.97)	1	2K	5M
1392/02/01	2,274	2,274	2,274	2,274	(4.97)	1	2K	6M
1392/01/27	2,394	2,393	2,394	2,393	(4.96)	5	6K	14M
1392/01/26	2,518	2,518	2,518	2,518	(4.98)	4	4K	10M
1391/11/30	2,650	2,650	2,650	2,650	(4.98)	1	2K	5M
1391/11/29	2,789	2,789	2,789	2,789	(0.04)	1	900	3M
1391/11/24	2,790	2,790	2,790	2,790	(4.97)	1	2K	4M
1391/10/27	2,936	2,936	2,936	2,936	(4.98)	5	13K	38M
1391/10/25	3,090	3,090	3,090	3,090	1.31	1	3K	9M
1391/10/20	3,050	3,050	3,050	3,050	4.24	1	750	2M
1391/10/18	2,920	2,920	2,949	2,926	(3.18)	8	50K	145M
1391/10/10	3,022	3,022	3,022	3,022	(1.53)	1	2K	8M
1391/10/09	3,069	3,069	3,069	3,069	4.35	4	34K	104M
1391/10/05	2,941	2,941	2,941	2,941	5.00	10	42K	124M
1391/10/04	2,801	2,801	2,801	2,801	4.99	4	14K	39M
1391/10/03	2,668	2,668	2,668	2,668	5.00	2	20K	53M
1391/10/02	2,541	2,541	2,542	2,541	4.96	3	12K	30M
1391/09/29	2,421	2,421	2,421	2,421	4.99	3	6K	15M
1391/09/28	2,306	2,306	2,306	2,306	4.96	1	10K	23M
1391/09/27	2,197	2,197	2,197	2,197	4.97	2	1K	2M
1391/09/26	2,093	2,093	2,093	2,093	(4.73)	7	36K	76M
1391/09/25	2,197	2,197	2,200	2,197	(4.97)	7	30K	67M
1391/09/22	2,312	2,312	2,312	2,312	(4.97)	1	2K	6M
1391/09/19	2,450	2,400	2,450	2,433	(3.34)	3	15K	36M
1391/09/15	2,517	2,517	2,517	2,517	4.96	1	2K	5M
1391/09/13	2,404	2,389	2,404	2,398	(4.61)	8	16K	38M
1391/09/12	2,520	2,513	2,520	2,514	(4.95)	9	67K	168M
1391/09/11	2,645	2,645	2,645	2,645	(4.99)	2	5K	13M
1391/09/06	2,711	2,711	2,857	2,784	2.32	5	5K	14M
1391/09/01	2,721	2,721	2,721	2,721	(4.96)	2	2K	6M
1391/08/27	2,954	2,712	2,954	2,863	1.71	2	8K	23M
1391/08/23	2,811	2,811	2,820	2,815	(4.77)	5	12K	35M
1391/08/22	2,956	2,956	2,956	2,956	(4.98)	1	2K	6M
1391/08/21	3,111	3,111	3,111	3,111	(4.98)	1	2K	6M
1391/08/20	3,277	3,261	3,280	3,274	(4.6)	12	46K	152M
1391/08/17	3,400	3,400	3,440	3,432	4.73	4	8K	27M
1391/08/16	3,277	3,277	3,277	3,277	(4.99)	16	100K	328M
1391/08/15	3,449	3,449	3,449	3,449	(4.99)	4	20K	71M
1391/08/14	3,630	3,630	3,630	3,630	(5.0)	1	500	2M
1391/08/10	3,821	3,821	3,821	3,821	(5.0)	1	500	2M
1391/08/09	4,022	4,022	4,022	4,022	(4.98)	2	1K	5M
1391/08/06	4,333	3,921	4,333	4,233	2.57	81	358K	2B
1391/08/03	4,127	4,127	4,127	4,127	4.99	5	13K	55M
1391/08/02	3,931	3,931	3,931	3,931	4.99	13	122K	482M
1391/08/01	3,744	3,744	3,744	3,744	4.99	2	9K	34M
1391/07/30	3,566	3,560	3,566	3,566	4.97	110	457K	2B
1391/07/29	3,397	3,397	3,397	3,397	4.98	1	100	340K
1391/07/26	3,236	3,236	3,236	3,236	5.00	3	6K	19M
1391/07/25	3,082	3,082	3,082	3,082	4.97	2	7K	22M
1391/07/24	2,978	2,708	2,982	2,936	3.38	10	29K	84M
1391/07/23	2,840	2,840	2,840	2,840	0.39	2	3K	9M
1391/07/19	2,900	2,815	2,900	2,829	(4.52)	14	28K	81M
1391/07/18	2,963	2,963	2,963	2,963	0.0	1	1K	3M
1391/07/17	3,050	2,933	3,050	2,963	(3.95)	7	20K	60M
1391/07/16	3,198	3,039	3,198	3,085	(3.53)	9	12K	38M
1391/07/15	3,200	3,190	3,200	3,198	(3.09)	9	24K	77M
1391/07/12	3,300	3,299	3,300	3,300	(1.64)	4	10K	33M
1391/07/11	3,355	3,355	3,355	3,355	(0.03)	1	3K	10M
1391/07/10	3,350	3,350	3,517	3,356	0.18	5	9K	30M
1391/07/09	3,350	3,350	3,350	3,350	(3.46)	2	2K	5M
1391/07/08	3,527	3,351	3,528	3,470	(1.62)	14	28K	97M
1391/07/05	3,690	3,431	3,690	3,527	(2.33)	3	3K	10M
1391/07/04	3,699	3,600	3,699	3,611	0.45	3	2K	8M
1391/07/03	3,585	3,583	3,700	3,595	0.31	12	24K	87M
1391/07/02	3,584	3,584	3,584	3,584	4.98	11	32K	113M
1391/07/01	3,414	3,414	3,414	3,414	4.98	2	5K	17M
1391/06/29	3,252	3,252	3,252	3,252	4.97	2	7K	21M
1391/06/28	3,098	3,098	3,098	3,098	4.98	4	10K	30M
1391/06/27	2,951	2,951	2,951	2,951	4.98	2	7K	19M
1391/06/26	2,812	2,810	2,812	2,811	4.93	2	2K	6M
1391/06/25	2,679	2,679	2,679	2,679	4.98	15	27K	73M
1391/06/21	2,486	2,486	2,585	2,552	2.65	2	3K	8M
1391/06/20	2,500	2,458	2,500	2,486	1.14	3	15K	37M
1391/06/19	2,458	2,458	2,458	2,458	5.00	2	3K	7M
1391/06/18	2,341	2,341	2,341	2,341	(4.99)	8	29K	67M
1391/05/10	2,499	2,400	2,499	2,464	1.73	4	3K	8M
1391/05/09	2,422	2,422	2,422	2,422	0.04	1	2K	5M
1391/05/02	2,421	2,421	2,421	2,421	4.99	1	500	1M
1391/05/01	2,306	2,306	2,306	2,306	(4.99)	3	3K	6M
1391/04/31	2,427	2,427	2,427	2,427	(4.97)	1	1K	3M
1391/04/28	2,554	2,554	2,554	2,554	(4.99)	2	1K	3M
1391/04/26	2,688	2,688	2,688	2,688	(4.98)	3	1K	3M
1391/04/24	2,829	2,829	2,829	2,829	(4.97)	2	672	2M
1391/04/06	2,980	2,970	2,980	2,977	4.64	26	40K	119M
1391/03/27	3,542	3,366	3,542	3,395	(4.18)	34	61K	206M
1391/03/24	3,543	3,543	3,543	3,543	(4.99)	5	11K	39M
1391/03/23	3,729	3,727	3,729	3,729	4.69	3	1K	4M
1391/03/22	3,500	3,500	3,609	3,562	3.61	43	60K	214M
1391/03/21	3,439	3,438	3,439	3,438	(4.98)	19	32K	111M
1391/03/20	3,699	3,587	3,699	3,618	(4.16)	6	10K	36M
1391/03/17	3,964	3,700	3,964	3,775	(1.41)	2	4K	13M
1391/03/16	3,977	3,800	3,977	3,829	1.03	4	4K	15M
1391/03/13	3,800	3,720	3,800	3,790	(0.58)	11	19K	71M
1391/03/10	3,812	3,812	3,812	3,812	0.85	2	2K	6M
1391/03/09	3,780	3,780	3,780	3,780	5.00	1	1K	4M
1391/03/08	3,600	3,600	3,600	3,600	(2.7)	4	4K	13M
1391/03/07	3,700	3,699	3,700	3,700	(3.32)	9	18K	68M
1391/03/06	3,827	3,825	3,827	3,827	3.43	2	1K	4M
1391/03/02	3,700	3,700	3,700	3,700	(2.12)	4	10K	37M
1391/03/01	3,683	3,680	3,825	3,780	(1.02)	11	15K	55M
1391/02/31	3,820	3,818	3,820	3,819	(0.16)	7	12K	46M
1391/02/30	3,825	3,825	3,825	3,825	1.32	1	2K	8M
1391/02/27	3,750	3,750	3,826	3,775	(1.36)	2	2K	6M
1391/02/26	3,827	3,827	3,827	3,827	1.38	1	1K	4M
1391/02/25	3,775	3,775	3,775	3,775	(4.98)	1	2K	9M
1391/02/24	3,973	3,973	3,973	3,973	(0.65)	1	100	397K
1391/02/23	3,999	3,999	3,999	3,999	4.44	1	1K	4M
1391/02/20	3,833	3,829	3,833	3,829	(4.99)	45	110K	419M
1391/02/19	4,030	4,030	4,030	4,030	(0.49)	2	2K	8M
1391/02/18	4,050	4,050	4,050	4,050	2.74	1	2K	8M
1391/02/17	3,933	3,860	4,140	3,942	(0.03)	5	6K	24M
1391/02/16	3,947	3,935	3,947	3,943	(4.8)	4	7K	28M
1391/02/13	4,142	4,142	4,142	4,142	(5.0)	5	10K	41M
1391/02/12	4,360	4,360	4,360	4,360	(4.99)	1	2K	11M
1391/02/09	4,589	4,589	4,589	4,589	2.02	1	50	229K
1391/02/05	4,498	4,498	4,498	4,498	4.85	1	200	900K
1391/02/04	4,300	4,220	4,300	4,290	1.13	13	16K	69M
1391/02/03	4,159	4,159	4,248	4,242	4.84	48	53K	224M
1391/02/02	3,930	3,930	4,074	4,046	4.28	47	98K	399M
1391/01/30	4,061	3,800	4,160	3,880	(2.44)	23	39K	152M
1391/01/29	4,060	3,898	4,064	3,977	2.69	77	134K	531M
1391/01/28	4,062	3,860	4,062	3,873	(4.68)	26	46K	176M
1391/01/27	4,071	4,062	4,071	4,063	(4.96)	29	48K	195M
1391/01/26	4,347	4,150	4,348	4,275	3.24	33	48K	203M
1391/01/23	4,444	4,134	4,444	4,141	(4.83)	18	35K	145M
1391/01/22	4,351	4,351	4,351	4,351	5.00	5	8K	37M
1391/01/21	4,118	3,899	4,188	4,144	3.89	82	150K	622M
1391/01/20	4,179	3,971	4,179	3,989	(4.55)	10	12K	46M
1391/01/19	4,180	4,178	4,180	4,179	2.45	7	4K	15M
1391/01/16	4,147	3,981	4,147	4,079	(2.02)	82	121K	494M
1391/01/15	4,221	4,106	4,221	4,163	(3.68)	20	28K	117M
1391/01/14	4,322	4,322	4,322	4,322	0.0	5	10K	43M
1391/01/09	4,350	4,168	4,373	4,322	3.77	51	72K	313M
1391/01/08	4,400	4,071	4,497	4,165	(2.8)	104	175K	729M
1391/01/07	4,685	4,251	4,685	4,285	(3.97)	6	8K	33M
1391/01/06	4,374	4,374	4,779	4,462	(3.08)	99	152K	678M
1391/01/05	4,608	4,557	4,796	4,604	(4.0)	12	18K	82M
1390/12/28	4,796	4,796	4,796	4,796	(4.99)	1	100	480K
1390/12/27	4,929	4,889	5,250	5,048	(1.9)	38	73K	369M
1390/12/24	5,144	5,144	5,171	5,146	(4.95)	126	187K	961M
1390/12/23	5,418	5,404	5,418	5,414	(4.82)	25	35K	188M
1390/12/22	5,970	5,472	5,970	5,688	(1.23)	245	504K	3B
1390/12/21	5,759	5,759	5,759	5,759	5.00	98	228K	1B
1390/12/20	5,486	5,435	5,486	5,485	4.98	401	919K	5B
1390/12/17	5,225	5,225	5,225	5,225	4.98	122	300K	2B
1390/12/16	4,977	4,977	4,977	4,977	5.00	163	400K	2B
1390/12/15	4,000	4,000	5,251	4,740	374.00	1,587	2M	12B