Name: صندوق س.آرمان آتیه درخشان مس-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.آرمان آتیه درخشان مس-س
آتیمس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	1,048,064	994,612	1,048,064	999,224	(2.55)	221	113K	112B
1405/06/28	1,035,501	1,015,849	1,052,510	1,025,373	(2.09)	170	27K	27B
1405/06/25	1,055,000	1,017,756	1,060,005	1,047,267	0.81	171	32K	34B
1405/06/24	1,021,918	1,019,208	1,043,883	1,038,815	2.50	122	27K	28B
1405/06/23	1,040,989	1,008,199	1,040,989	1,013,479	(1.91)	260	93K	94B
1405/06/22	1,036,670	1,013,102	1,046,598	1,033,248	1.68	199	46K	47B
1405/06/21	1,015,912	1,007,048	1,016,600	1,016,171	0.91	216	99K	101B
1405/06/18	1,009,955	989,000	1,016,961	1,007,048	0.21	236	2M	2T
1405/06/17	989,730	970,001	1,017,737	1,004,897	1.70	230	94K	94B
1405/06/16	970,182	970,182	994,943	988,102	2.29	231	134K	132B
1405/06/15	955,632	942,001	970,680	965,965	1.22	124	53K	51B
1405/06/14	963,223	943,981	963,242	954,346	2.05	148	38K	36B
1405/06/11	920,420	920,420	949,450	935,187	(1.44)	122	15K	14B
1405/06/10	954,524	930,001	968,164	948,886	0.95	185	57K	54B
1405/06/09	920,069	918,711	953,937	939,966	1.49	156	41K	38B
1405/06/08	934,490	919,858	935,467	926,153	1.97	151	39K	36B
1405/06/07	934,490	919,858	935,467	926,153	1.97	151	39K	36B
1405/06/04	909,999	905,430	915,759	908,221	2.15	343	63K	57B
1405/06/03	899,188	887,602	899,188	889,087	1.63	255	21K	19B
1405/06/02	861,869	861,869	888,088	874,849	0.18	148	46K	40B
1405/06/01	887,549	860,840	887,886	873,258	0.17	118	25K	22B
1405/05/31	877,996	860,000	883,798	871,765	1.60	116	32K	28B
1405/05/28	871,588	842,842	871,588	858,060	(0.03)	104	30K	25B
1405/05/27	859,209	844,854	871,110	858,353	0.02	174	30K	26B
1405/05/26	844,540	844,540	859,235	858,224	2.88	3,133	97K	83B
1405/05/25	828,518	828,517	846,760	834,209	0.48	227	132K	110B
1405/05/24	857,170	828,309	857,170	830,194	(0.59)	217	66K	55B
1405/05/21	833,010	831,000	849,990	835,126	0.16	222	126K	105B
1405/05/20	833,010	831,000	849,990	835,126	0.16	222	126K	105B
1405/05/19	813,665	813,665	838,874	833,805	0.56	95	16K	13B
1405/05/18	862,330	812,106	862,330	829,200	(0.96)	295	147K	122B
1405/05/17	837,222	837,222	837,222	837,222	3.00	94	103K	86B
1405/05/14	812,837	812,837	812,837	812,837	3.00	56	135K	109B
1405/05/13	784,259	777,500	789,202	789,163	2.99	148	145K	114B
1405/05/12	784,259	777,500	789,202	789,163	2.99	148	145K	114B
1405/05/11	768,852	757,552	773,181	766,216	2.07	99	19K	15B
1405/05/10	754,780	745,658	769,999	750,662	(0.77)	83	5K	4B
1405/05/07	757,579	750,631	769,890	756,480	(0.06)	62	13K	10B
1405/05/06	751,546	749,666	770,000	756,913	(0.11)	115	57K	43B
1405/05/05	766,230	750,484	766,230	757,715	(0.5)	112	41K	31B
1405/05/04	757,000	757,000	761,861	761,533	2.96	101	74K	56B
1405/05/03	745,990	727,165	745,990	739,671	1.95	71	22K	16B
1405/04/31	754,000	719,376	754,000	725,526	(2.17)	79	26K	19B
1405/04/30	733,480	733,480	741,696	741,623	2.99	140	108K	80B
1405/04/29	723,000	705,500	723,021	720,094	2.58	51	12K	9B
1405/04/28	703,615	700,213	717,568	701,963	(0.21)	67	13K	9B
1405/04/27	733,486	700,609	733,486	703,442	(1.22)	131	52K	36B
1405/04/24	718,403	709,849	740,691	712,123	(2.69)	184	45K	32B
1405/04/23	750,398	730,002	750,398	731,803	(0.83)	70	6K	5B
1405/04/22	735,919	725,271	743,166	737,930	(0.18)	73	12K	9B
1405/04/21	748,382	736,807	756,590	739,229	(1.97)	131	76K	56B
1405/04/20	750,063	749,644	778,009	754,074	(1.16)	111	32K	24B
1405/04/17	760,297	748,217	775,800	762,933	(0.32)	209	87K	67B
1405/04/16	762,170	755,611	766,224	765,356	2.88	129	95K	73B
1405/04/15	730,646	730,646	746,990	743,907	1.12	131	35K	26B
1405/04/14	730,646	730,646	746,990	743,907	1.12	131	35K	26B
1405/04/13	730,646	730,646	746,990	743,907	1.12	131	35K	26B
1405/04/10	730,646	730,646	746,990	743,907	1.12	131	35K	26B
1405/04/09	740,000	729,957	740,000	735,670	2.19	59	5K	3B
1405/04/08	717,939	710,329	728,900	719,929	1.72	73	26K	19B
1405/04/07	698,409	698,409	720,872	707,777	(1.7)	148	65K	46B
1405/04/06	727,285	711,984	727,285	720,008	1.97	172	104K	75B
1405/04/03	706,250	702,878	706,250	706,116	2.98	210	94K	66B
1405/04/02	706,250	702,878	706,250	706,116	2.98	210	94K	66B
1405/04/01	695,342	674,957	695,342	685,680	1.57	175	69K	48B
1405/03/31	673,950	673,930	684,035	675,092	(2.83)	377	362K	244B
1405/03/30	723,397	681,259	723,397	694,773	(1.08)	372	233K	162B
1405/03/27	735,500	697,380	735,500	702,328	(2.31)	683	664K	467B
1405/03/26	718,948	718,948	718,948	718,948	3.00	201	2M	1T
1405/03/25	698,008	698,008	698,008	698,008	3.00	275	1M	841B
1405/03/24	677,678	677,678	677,678	677,678	3.00	287	670K	454B
1405/03/23	657,940	657,940	657,940	657,940	3.00	61	102K	67B
1405/03/20	639,033	620,425	639,033	638,777	2.96	231	152K	97B
1405/03/19	620,421	617,751	620,421	620,421	3.00	122	103K	64B
1405/03/18	593,956	593,939	618,340	602,351	(1.63)	166	75K	45B
1405/03/17	606,561	595,259	612,979	612,308	2.89	85	118K	72B
1405/03/16	596,500	580,001	599,146	595,126	2.31	54	21K	12B
1405/03/13	579,656	579,656	596,000	581,696	(2.64)	110	43K	25B
1405/03/12	613,999	594,749	613,999	597,479	(2.55)	182	43K	25B
1405/03/11	643,811	606,309	643,811	613,143	(1.91)	288	128K	79B
1405/03/10	625,060	625,060	625,060	625,060	3.00	124	85K	53B
1405/03/09	599,999	595,101	610,580	606,855	2.37	115	136K	83B
1405/03/06	607,274	578,510	607,274	592,797	0.54	174	53K	32B
1405/03/05	607,274	578,510	607,274	592,797	0.54	174	53K	32B
1405/03/04	589,587	589,587	589,587	589,587	3.00	32	7K	4B
1405/03/03	572,437	563,030	572,437	572,415	3.00	78	32K	18B
1405/03/02	552,758	542,001	560,356	555,765	2.16	204	129K	72B
1405/02/30	532,259	532,259	551,000	544,035	(0.85)	82	32K	17B
1405/02/29	571,954	538,638	571,954	548,720	(1.18)	188	104K	57B
1404/12/09	538,640	538,640	538,642	538,642	(3.0)	7	360	194M
1404/12/06	560,890	544,126	560,890	555,296	1.81	12	400	222M
1404/12/05	547,297	535,600	547,297	545,416	0.67	13	339	185M
1404/12/04	549,945	540,000	549,945	541,766	1.47	15	1K	718M
1404/12/03	547,787	531,357	547,787	533,932	(2.53)	13	415	222M
1404/12/02	548,360	547,787	548,360	547,790	(3.0)	25	13K	7B
1404/11/29	564,994	553,193	565,000	564,728	2.09	147	4K	3B
1404/11/28	565,308	550,009	565,308	553,193	(2.14)	11	2K	1B
1404/11/27	571,981	548,884	571,981	565,315	1.80	28	3K	2B
1404/11/26	555,320	555,319	555,323	555,322	(3.0)	25	1K	615M
1404/11/25	578,000	563,506	586,263	572,493	(1.45)	26	5K	3B
1404/11/21	586,383	568,913	596,581	580,933	(0.93)	21	670	389M
1404/11/20	585,659	585,659	610,000	586,383	(2.88)	29	8K	5B
1404/11/19	629,980	599,584	629,980	603,772	(2.32)	37	3K	2B
1404/11/18	619,999	615,000	619,999	618,127	1.10	47	9K	5B
1404/11/14	607,715	607,608	620,000	611,402	1.35	32	6K	3B
1404/11/13	607,714	600,001	607,715	603,286	2.13	34	1K	749M
1404/11/12	591,851	557,381	591,851	590,719	2.80	22	11K	6B
1404/11/11	600,000	570,000	600,000	574,617	(1.73)	35	435K	250B
1404/11/08	563,366	563,365	585,065	584,754	0.68	75	435K	255B
1404/11/07	547,038	547,038	580,874	580,788	2.98	52	865K	502B
1404/11/06	563,931	563,930	579,000	563,956	(3.0)	77	5K	3B
1404/11/05	592,816	579,317	592,816	581,371	(2.66)	26	5K	3B
1404/11/04	615,377	597,078	615,377	597,234	(2.97)	86	20K	12B
1404/11/01	628,940	610,000	628,940	615,544	0.72	23	3K	2B
1404/10/30	630,990	606,000	630,990	611,150	(2.04)	44	8K	5B
1404/10/29	630,353	604,000	630,353	623,853	1.24	57	9K	6B
1404/10/28	611,400	611,400	623,000	616,188	0.95	43	3K	2B
1404/10/24	629,159	610,395	629,159	610,401	(3.0)	54	123K	75B
1404/10/23	649,990	620,000	649,990	629,273	(0.3)	53	19K	12B
1404/10/22	613,244	613,243	631,640	631,179	2.92	80	21K	14B
1404/10/21	595,325	595,325	624,999	613,243	(0.08)	49	17K	10B
1404/10/20	648,964	611,201	648,964	613,737	(2.6)	78	131K	80B
1404/10/17	626,922	625,703	631,990	630,104	2.69	111	33K	21B
1404/10/16	608,752	600,200	615,202	613,583	2.73	104	171K	105B
1404/10/15	594,120	592,000	597,618	597,284	2.94	103	62K	37B
1404/10/14	600,999	574,000	600,999	580,212	(0.84)	36	3K	2B
1404/10/10	578,548	578,548	595,530	585,144	0.83	44	27K	16B
1404/10/09	585,177	579,927	596,999	580,330	(2.93)	65	26K	15B
1404/10/08	609,177	588,907	609,177	597,862	(0.8)	105	10K	6B
1404/10/07	600,000	596,593	606,753	602,707	1.61	87	12K	7B
1404/10/06	589,972	588,800	598,997	593,135	1.95	89	25K	15B
1404/10/03	581,783	576,666	581,783	581,770	3.00	89	33K	19B
1404/10/02	562,039	560,610	571,698	564,838	(0.51)	31	2K	1B
1404/10/01	559,737	559,737	569,909	567,706	1.91	16	770	437M
1404/09/30	568,300	553,073	568,300	557,045	0.96	39	3K	2B
1404/09/29	549,532	549,530	558,475	551,766	1.76	56	17K	9B
1404/09/26	541,000	540,000	544,618	542,209	0.30	13	653	354M
1404/09/25	540,324	532,910	547,850	540,578	0.0	29	3K	1B
1404/09/24	531,183	531,183	541,701	540,601	2.63	8	5K	3B
1404/09/23	522,219	522,219	528,101	526,761	(0.29)	10	339	179M
1404/09/22	524,329	524,329	528,999	528,274	2.50	15	409	216M
1404/09/19	515,391	512,515	517,263	515,412	1.22	6	19	10M
1404/09/18	510,000	508,220	510,000	509,193	(0.04)	6	156	79M
1404/09/17	509,575	508,000	510,000	509,375	(0.04)	13	3K	1B
1404/09/16	511,095	499,755	518,351	509,597	0.11	32	13K	7B
1404/09/15	510,000	501,566	511,509	509,058	1.85	14	2K	780M
1404/09/12	500,000	495,131	500,000	499,807	0.97	3	181	90M
1404/09/11	494,999	494,999	494,999	494,999	1.92	1	3	1M
1404/09/10	487,650	484,345	487,990	485,678	0.14	11	3K	2B
1404/09/09	482,013	480,000	485,998	484,982	1.15	15	1K	572M
1404/09/08	486,008	473,478	486,008	479,446	0.22	17	1K	574M
1404/09/05	479,251	478,100	479,252	478,382	(0.28)	9	366	175M
1404/09/04	480,990	478,566	486,219	479,729	0.71	11	2K	1B
1404/09/02	463,862	463,862	478,193	476,359	0.57	11	256	122M
1404/09/01	473,665	472,585	473,665	473,655	2.69	2	333	158M
1404/08/28	459,541	459,541	465,100	461,236	0.81	9	128	59M
1404/08/27	457,211	456,834	457,722	457,544	(1.67)	3	212	97M
1404/08/26	464,999	464,999	465,294	465,294	2.67	3	215K	100B
1404/08/25	452,906	452,900	456,120	453,213	0.22	16	1K	503M
1404/08/24	451,191	451,191	452,300	452,206	0.91	3	83	38M
1404/08/21	447,940	447,938	456,479	448,116	(1.71)	13	5K	2B
1404/08/20	455,911	455,900	455,911	455,906	1.98	2	23	10M
1404/08/19	455,781	447,038	455,781	447,064	(1.22)	10	5K	2B
1404/08/18	457,000	450,520	457,000	452,586	(2.27)	12	2K	847M
1404/08/17	464,335	457,166	464,335	463,109	0.64	4	170	79M
1404/08/13	461,380	460,036	461,380	460,145	(1.5)	3	307	141M
1404/08/12	462,431	462,431	471,630	467,172	1.63	11	1K	471M
1404/08/11	455,118	455,118	464,310	459,683	(1.35)	12	1K	687M
1404/08/10	468,919	460,569	471,700	465,978	0.71	13	344K	161B
1404/08/07	463,615	458,340	463,615	462,686	1.02	6	43	20M
1404/08/06	458,292	457,851	463,990	458,015	0.04	6	1K	674M
1404/08/05	466,178	453,636	466,178	457,851	1.16	6	170	78M
1404/08/04	454,726	449,560	454,726	452,600	1.50	4	170	77M
1404/08/03	445,746	445,737	446,092	445,907	(0.3)	8	1K	469M
1404/07/30	445,238	445,238	451,600	447,248	0.35	5	397	178M
1404/07/29	444,185	444,185	446,999	445,700	0.53	2	26	12M
1404/07/28	443,808	437,453	443,889	443,358	(0.48)	9	2K	847M
1404/07/27	449,149	441,727	449,149	445,477	0.61	18	11K	5B
1404/07/26	443,000	442,500	449,425	442,762	0.81	11	614	272M
1404/07/22	438,155	434,771	447,024	439,188	0.24	13	923K	405B
1404/07/21	444,852	435,752	444,852	438,155	0.44	8	1K	554M
1404/07/20	425,766	425,766	440,156	436,216	0.95	15	2K	902M
1404/07/19	434,633	428,000	435,000	432,103	(0.86)	18	4K	2B
1404/07/16	443,056	422,266	443,056	435,850	1.32	14	2K	1B
1404/07/15	426,000	420,051	430,188	430,152	0.88	28	584K	251B
1404/07/14	422,000	422,000	433,130	426,381	1.22	37	79K	34B
1404/07/13	422,006	414,702	424,188	421,262	1.28	53	207K	87B
1404/07/12	413,100	413,100	415,976	415,955	2.99	54	202K	84B
1404/07/09	400,000	400,000	410,466	403,861	(0.09)	30	20K	8B
1404/07/08	407,400	403,629	411,000	404,210	(0.49)	70	75K	31B
1404/07/07	400,000	400,000	410,710	406,210	1.87	76	52K	21B
1404/07/06	396,542	396,541	403,990	398,748	1.43	64	58K	23B
1404/07/05	389,639	389,235	393,144	393,128	3.00	52	98K	38B
1404/07/01	382,500	380,431	382,500	381,694	(0.84)	3	77	29M
1404/06/31	388,468	384,621	388,468	384,921	2.06	3	160	62M
1404/06/30	389,000	376,649	389,000	377,154	(2.12)	3	563	212M
1404/06/29	385,431	378,123	385,431	385,331	0.40	16	1K	393M
1404/06/26	383,789	383,789	383,789	383,789	(2.34)	1	12	5M
1404/06/25	393,142	390,255	393,142	392,988	(1.57)	2	2K	676M
1404/06/24	400,005	399,220	400,005	399,252	(0.22)	13	3K	1B
1404/06/23	400,681	397,514	401,510	400,147	2.65	25	4K	1B
1404/06/22	397,262	389,779	397,262	389,816	(0.65)	3	603	235M
1404/06/18	396,550	390,069	396,550	392,370	(1.05)	15	5K	2B
1404/06/17	395,358	395,358	396,550	396,543	3.00	695	43K	17B
1404/06/16	385,000	385,000	385,000	385,000	1.22	1	100	38M
1404/06/15	382,500	379,696	383,989	380,345	1.01	1,305	62K	24B
1404/06/12	383,285	375,738	383,285	376,545	(0.03)	13	1K	526M
1404/06/11	372,969	372,969	376,699	376,659	2.99	16	12K	5B
1404/06/09	363,982	363,982	370,000	365,728	1.08	9	440	161M
1404/06/08	361,790	361,790	363,836	361,834	(0.79)	2	511	185M
1404/06/05	363,134	363,134	370,970	364,721	1.02	21	11K	4B
1404/06/04	359,116	359,116	362,229	361,038	0.07	3	133	48M
1404/06/03	360,772	360,772	360,809	360,790	(1.27)	2	37	13M
1404/06/01	365,549	365,401	365,549	365,431	(0.13)	10	993	363M
1404/05/28	366,737	365,359	371,000	365,919	(0.69)	5	173	63M
1404/05/27	368,496	368,462	368,496	368,462	0.15	12	15K	6B
1404/05/26	367,905	367,905	367,905	367,905	3.00	29	14K	5B
1404/05/25	357,190	357,190	357,190	357,190	0.07	1	17	6M
1404/05/22	356,950	356,947	356,950	356,948	(2.21)	7	2K	760M
1404/05/21	366,375	364,402	366,375	365,004	(2.38)	2	82	30M
1404/05/20	369,530	369,530	374,929	373,911	0.05	6	248	93M
1404/05/18	373,716	373,716	373,716	373,716	0.34	2	20	7M
1404/05/15	375,445	368,964	376,636	372,455	(0.96)	10	22K	8B
1404/05/14	378,005	375,895	378,005	376,076	(0.68)	8	687	258M
1404/05/11	378,792	378,517	378,792	378,642	(1.21)	2	110	42M
1404/05/08	383,300	383,294	383,300	383,295	(0.62)	8	1K	563M
1404/05/07	385,693	385,693	385,693	385,693	(1.15)	2	1K	566M
1404/05/06	390,867	390,026	390,867	390,195	(2.24)	5	2K	705M
1404/05/05	401,029	398,574	401,029	399,124	(0.48)	4	125	50M
1404/05/04	402,322	401,032	402,322	401,040	(0.66)	6	23K	9B
1404/05/01	403,975	403,600	403,975	403,692	0.24	7	650	262M
1404/04/31	405,315	402,630	405,315	402,718	(0.58)	3	846	341M
1404/04/30	408,530	405,067	408,530	405,071	1.60	6	580K	235B
1404/04/29	396,630	387,302	402,540	398,706	(0.14)	5	1K	451M
1404/04/28	399,300	399,250	399,300	399,280	0.36	4	320	128M
1404/04/25	399,200	397,826	399,200	397,828	(0.12)	2	436K	174B
1404/04/24	398,310	398,309	398,310	398,310	0.88	2	50	20M
1404/04/23	394,840	394,840	394,840	394,840	3.00	4	516	204M
1404/04/22	383,066	383,066	390,805	383,349	0.75	2	2K	796M
1404/04/21	380,484	380,484	380,484	380,484	3.00	1	17	6M
1404/04/18	369,176	369,176	382,390	369,412	(2.94)	6	785	290M
1404/04/17	390,993	379,927	390,993	380,593	(2.83)	13	565	215M
1404/04/16	391,677	391,677	391,677	391,677	1.98	1	4	2M
1404/04/11	381,590	381,590	389,189	384,087	(2.37)	7	1K	434M
1404/04/10	393,391	393,391	393,391	393,391	(3.0)	3	3K	1B
1404/04/09	424,696	399,958	424,696	405,557	(1.64)	29	10K	4B
1404/04/08	412,888	412,305	412,888	412,327	(2.99)	17	12K	5B
1404/04/07	433,234	423,626	433,331	425,056	(2.67)	35	21K	9B
1404/03/21	437,150	432,400	437,150	436,727	0.09	3	110	48M
1404/03/20	436,640	435,500	436,640	436,324	1.19	10	415	181M
1404/03/19	437,741	430,674	437,741	431,183	(2.41)	7	754	325M
1404/03/18	440,520	440,520	442,000	441,850	0.17	4	512	226M
1404/03/17	440,790	439,225	444,258	441,104	(1.86)	8	158	70M
1404/03/13	449,581	449,259	450,594	449,467	(1.26)	8	284	128M
1404/03/12	455,816	455,119	455,816	455,196	0.33	2	271	123M
1404/03/11	455,873	451,252	455,873	453,699	(1.2)	24	19K	9B
1404/03/10	460,573	455,525	462,221	459,209	0.22	5	209	96M
1404/03/07	458,340	458,200	458,340	458,214	0.68	13	652	299M
1404/03/06	455,157	454,550	455,582	455,134	1.32	8	2K	974M
1404/03/05	449,571	446,125	451,170	449,205	(0.55)	26	5K	2B
1404/03/04	452,283	444,776	452,283	451,674	(0.35)	17	4K	2B
1404/03/03	455,555	450,849	460,145	453,268	1.37	7	1K	561M
1404/02/31	443,035	443,035	449,770	447,159	(1.03)	11	3K	1B
1404/02/30	457,605	449,647	457,605	451,814	(1.93)	21	13K	6B
1404/02/29	464,279	457,222	468,757	460,702	(0.47)	33	4K	2B
1404/02/28	461,839	460,624	465,705	462,880	0.16	26	654K	303B
1404/02/27	464,476	457,300	466,763	462,144	0.56	19	2K	833M
1404/02/24	457,988	457,988	464,092	459,584	0.81	9	3K	1B
1404/02/23	455,896	454,535	457,400	455,884	1.97	42	74K	34B
1404/02/22	445,586	445,586	453,580	447,076	1.52	54	68K	31B
1404/02/21	444,198	440,108	444,198	440,370	(2.21)	10	28K	12B
1404/02/20	455,358	446,655	455,358	450,308	(1.68)	11	3K	2B
1404/02/17	457,327	452,346	461,644	457,995	1.97	25	4K	2B
1404/02/16	449,097	445,932	454,000	449,160	(0.11)	11	5K	2B
1404/02/15	451,223	447,255	458,661	449,671	0.84	10	4K	2B
1404/02/14	447,000	445,321	447,000	445,939	(0.56)	8	1K	494M
1404/02/13	455,498	444,734	455,498	448,441	(1.45)	26	13K	6B
1404/02/10	447,274	447,274	458,468	455,042	2.06	16	996	453M
1404/02/09	445,000	444,396	447,761	445,869	0.13	17	3K	1B
1404/02/08	444,181	442,067	448,000	445,306	1.53	24	883	393M
1404/02/07	440,527	432,621	444,000	438,586	(0.98)	22	16K	7B
1404/02/06	440,134	438,087	444,869	442,907	2.38	61	15K	7B
1404/02/03	432,614	431,145	436,899	432,601	0.03	68	22K	10B
1404/02/02	429,500	429,500	433,899	432,451	(0.6)	77	76K	33B
1404/02/01	428,829	427,494	435,752	435,077	2.84	236	238K	103B
1404/01/31	417,733	417,733	424,710	423,061	2.60	160	152K	64B
1404/01/30	410,482	410,482	416,900	412,340	1.66	21	6K	2B
1404/01/27	403,674	403,674	407,400	405,615	0.48	12	4K	1B
1404/01/26	404,502	400,785	406,759	403,674	0.10	32	21K	9B
1404/01/25	403,099	403,012	406,972	403,264	2.03	50	13K	5B
1404/01/24	392,086	392,086	401,549	395,227	1.27	194	83K	33B
1404/01/23	390,240	388,288	390,401	390,262	0.50	7	669	261M
1404/01/20	392,204	386,147	392,204	388,303	0.14	18	10K	4B
1404/01/19	382,254	382,254	392,388	387,753	1.38	63	31K	12B
1404/01/18	382,644	377,270	382,644	382,477	(0.15)	7	436K	167B
1404/01/17	385,740	382,536	385,740	383,061	(0.62)	9	235	90M
1404/01/16	385,119	385,119	389,550	385,466	(0.11)	2	166	64M
1404/01/10	380,109	380,109	389,000	385,886	2.13	7	356	137M
1404/01/09	377,984	377,802	378,939	377,845	(0.29)	4	271	102M
1404/01/06	379,004	378,933	379,004	378,939	0.59	13	3K	1B
1404/01/05	369,991	369,991	376,911	376,728	2.95	6	453	171M
1403/12/28	366,552	365,803	367,330	365,934	(1.9)	11	4K	2B
1403/12/27	374,455	371,120	374,830	373,038	(0.39)	15	15K	6B
1403/12/26	374,718	374,370	379,630	374,489	0.95	8	6K	2B
1403/12/25	371,253	369,701	373,000	370,954	2.32	6	364	135M
1403/12/22	352,737	352,737	369,510	362,556	(0.3)	14	3K	1B
1403/12/21	361,928	361,928	367,892	363,646	(2.54)	10	614	223M
1403/12/20	373,086	373,086	374,631	373,121	0.84	4	307	115M
1403/12/19	370,016	370,016	370,016	370,016	(1.43)	1	31	11M
1403/12/18	376,675	374,846	376,675	375,380	(2.4)	11	3K	1B
1403/12/15	385,358	384,604	385,358	384,624	(1.17)	5	788	303M
1403/12/14	393,848	387,676	393,848	389,182	(0.52)	10	268	104M
1403/12/13	392,237	390,249	392,237	391,233	(1.78)	2	101	40M
1403/12/12	396,778	396,778	399,154	398,334	(0.22)	13	939	374M
1403/12/11	399,384	399,086	400,499	399,207	0.50	6	350	140M
1403/12/08	397,674	396,296	398,277	397,210	(0.61)	11	2K	662M
1403/12/07	398,961	396,164	400,988	399,665	1.18	111	7K	3B
1403/12/06	395,017	391,100	395,017	395,001	3.00	160	10K	4B
1403/12/05	384,003	382,845	386,439	383,512	0.38	8	770	295M
1403/12/04	383,851	379,669	383,851	382,068	(0.88)	9	1K	422M
1403/12/01	384,730	383,680	386,930	385,453	0.83	9	678	261M
1403/11/30	382,271	382,270	382,271	382,271	(0.06)	11	1K	389M
1403/11/29	385,071	377,616	385,071	382,512	0.20	19	2K	747M
1403/11/28	384,877	381,097	384,877	381,730	(2.84)	22	4K	2B
1403/11/27	393,008	384,681	397,000	392,883	(0.08)	19	46K	18B
1403/11/23	400,140	392,522	400,140	393,211	(2.83)	9	1K	455M
1403/11/21	403,000	403,000	407,500	404,661	0.88	19	978	396M
1403/11/17	400,622	400,446	404,786	401,137	(0.54)	13	2K	652M
1403/11/16	402,446	402,446	408,276	403,296	0.81	16	17K	7B
1403/11/15	402,010	398,835	402,920	400,065	(0.49)	13	770	308M
1403/11/14	387,546	387,546	411,516	402,050	0.63	7	80K	32B
1403/11/13	407,800	398,310	407,800	399,531	(1.74)	18	44K	17B
1403/11/10	409,776	405,530	409,776	406,619	(0.74)	13	592	241M
1403/11/08	407,518	407,517	410,603	409,660	0.31	10	220	90M
1403/11/07	408,394	407,258	412,430	408,406	(1.02)	7	7K	3B
1403/11/06	414,000	409,470	415,000	412,635	0.83	14	981	405M
1403/11/03	409,304	405,250	409,304	409,227	2.98	10	682	279M
1403/11/02	394,431	394,431	404,808	397,383	(2.27)	11	2K	675M
1403/11/01	406,752	401,020	409,370	406,628	(0.76)	16	1K	583M
1403/10/30	409,846	405,440	410,434	409,734	(0.08)	9	576	236M
1403/10/29	411,500	409,014	413,706	410,079	(1.67)	13	4K	2B
1403/10/26	421,684	417,000	428,273	417,046	(1.28)	25	244K	102B
1403/10/24	420,433	420,433	423,939	422,454	1.25	18	2K	1B
1403/10/23	426,091	416,702	426,091	417,238	(2.88)	15	789	329M
1403/10/22	432,767	426,116	432,767	429,589	(2.2)	29	7K	3B
1403/10/19	439,989	429,521	439,989	439,269	2.83	22	10K	4B
1403/10/18	427,288	422,462	427,288	427,174	2.97	37	615K	263B
1403/10/17	414,581	414,079	416,560	414,843	0.33	24	35K	15B
1403/10/16	410,701	410,701	415,223	413,462	1.60	83	222K	92B
1403/10/15	409,809	399,734	412,999	406,942	1.01	110	83K	34B
1403/10/12	404,224	401,000	404,224	402,875	1.04	16	754	304M
1403/10/11	398,696	398,696	401,557	398,742	0.01	28	135K	54B
1403/10/10	401,970	396,889	401,970	398,696	(0.69)	20	4K	1B
1403/10/09	406,250	400,725	406,472	401,454	(1.72)	33	20K	8B
1403/10/08	406,200	406,200	410,650	408,460	0.14	29	2M	1T
1403/10/05	410,490	403,190	415,765	407,882	0.66	30	8K	3B
1403/10/04	406,856	405,180	409,250	405,205	1.98	31	40K	16B
1403/10/03	396,741	396,741	401,608	397,337	0.59	18	50K	20B
1403/10/02	400,310	394,192	401,296	395,006	0.70	19	55K	22B
1403/10/01	394,006	390,838	394,752	392,273	2.35	53	56K	22B
1403/09/28	378,793	378,793	391,250	383,256	(1.86)	20	14K	5B
1403/09/27	387,117	385,204	397,658	390,508	(0.87)	61	17K	7B
1403/09/26	392,897	388,574	397,946	393,939	0.87	547	88K	35B
1403/09/25	385,740	383,289	394,695	390,557	1.91	144	181K	71B
1403/09/24	380,485	380,485	383,289	383,233	2.98	2,576	1M	513B
1403/09/21	370,952	370,000	379,136	372,126	(0.18)	28	8K	3B
1403/09/20	371,725	367,385	373,140	372,798	1.04	20	4K	2B
1403/09/19	363,300	362,550	369,487	368,973	2.86	17	2K	737M
1403/09/18	358,618	358,618	362,000	358,726	(1.26)	9	7K	3B
1403/09/17	367,154	360,289	367,154	363,314	(0.17)	16	5K	2B
1403/09/14	363,384	363,380	370,000	363,916	(0.29)	28	55K	20B
1403/09/13	368,360	363,038	370,590	364,967	(0.1)	48	56K	20B
1403/09/12	357,000	357,000	366,414	365,316	2.69	77	98K	36B
1403/09/11	355,767	355,245	357,000	355,742	(0.78)	8	2K	676M
1403/09/10	357,045	354,775	361,696	358,555	0.74	13	1K	378M
1403/09/07	355,990	353,000	360,374	355,905	(0.81)	20	2K	751M
1403/09/06	357,158	351,211	363,289	358,828	1.27	33	36K	13B
1403/09/05	351,000	351,000	354,385	354,335	2.99	81	33K	12B
1403/09/04	345,259	341,850	345,259	344,064	2.64	29	10K	3B
1403/09/03	335,200	335,200	335,210	335,203	0.60	5	952	319M
1403/08/30	333,047	333,046	334,217	333,205	(1.3)	8	1K	388M
1403/08/29	337,091	332,908	340,802	337,581	1.39	23	16K	6B
1403/08/28	327,901	327,901	338,999	332,943	0.44	34	26K	9B
1403/08/27	332,000	327,933	332,000	331,480	(0.22)	7	6K	2B
1403/08/26	325,349	325,343	332,793	332,204	2.74	30	29K	10B
1403/08/23	324,191	321,655	324,191	323,332	1.78	6	129	42M
1403/08/22	316,876	316,876	319,320	317,672	0.14	8	6K	2B
1403/08/21	318,452	316,783	320,944	317,226	1.79	17	4K	1B
1403/08/20	305,004	305,004	315,554	311,647	1.72	29	27K	8B
1403/08/19	303,941	303,941	306,385	306,365	2.99	42	43K	13B
1403/08/16	296,450	296,132	300,110	297,462	(0.98)	6	2K	608M
1403/08/15	300,390	300,390	300,414	300,404	0.80	2	72	22M
1403/08/14	299,514	298,000	300,325	298,011	(1.07)	6	101K	30B
1403/08/13	301,270	300,325	301,270	301,245	(1.51)	3	312	94M
1403/08/12	308,557	305,318	308,557	305,858	0.04	7	3K	863M
1403/08/09	302,702	302,702	309,447	305,748	(0.06)	6	1K	338M
1403/08/08	306,684	303,750	307,550	305,944	(0.71)	5	414	127M
1403/08/07	308,152	307,836	308,152	308,145	1.37	2	22K	7B
1403/08/06	302,589	302,589	307,766	303,988	0.83	34	125K	38B
1403/08/05	289,100	289,100	301,546	301,473	2.97	12	105K	32B
1403/08/02	293,399	289,908	293,399	292,764	(0.82)	41	3K	877M
1403/08/01	297,104	295,018	297,104	295,185	(0.95)	2	50	15M
1403/07/30	298,001	297,246	299,353	298,031	(0.6)	3	20	6M
1403/07/29	300,288	298,118	300,288	299,825	(2.13)	6	9K	3B
1403/07/28	306,336	306,336	306,336	306,336	(0.69)	3	2K	626M
1403/07/24	308,416	307,151	308,606	308,468	(2.1)	9	9K	3B
1403/07/23	316,192	313,145	316,192	315,096	(1.61)	5	514	162M
1403/07/22	319,001	318,463	322,110	320,267	0.93	7	4K	1B
1403/07/21	315,459	315,459	317,985	317,320	(0.18)	13	2K	537M
1403/07/18	318,211	317,875	318,211	317,885	0.90	10	3K	1B
1403/07/17	315,000	315,000	315,150	315,061	0.20	2	64	20M
1403/07/16	313,449	313,449	314,724	314,420	0.10	6	2K	784M
1403/07/15	314,105	314,092	314,105	314,104	(0.45)	3	283	89M
1403/07/14	316,000	315,383	316,000	315,527	(0.95)	3	377	119M
1403/07/11	318,866	317,300	318,866	318,568	0.19	2	21	7M
1403/07/10	318,145	317,377	319,912	317,972	(0.01)	6	4K	1B
1403/07/09	318,000	318,000	318,000	318,000	(0.73)	2	407	129M
1403/07/08	320,084	320,084	320,645	320,331	(0.44)	3	370	119M
1403/07/07	321,752	321,752	321,752	321,752	(1.0)	7	14K	4B
1403/07/04	325,002	325,002	325,002	325,002	0.28	3	141	46M
1403/07/03	322,032	322,032	326,273	324,085	0.88	13	583K	189B
1403/07/02	321,272	321,268	321,272	321,272	1.34	3	992	319M
1403/07/01	316,034	316,034	317,079	317,017	0.75	5	106	34M
1403/06/28	314,553	314,483	314,922	314,656	0.04	15	28K	9B
1403/06/27	310,719	310,719	316,229	314,522	1.52	4	2K	566M
1403/06/26	310,102	308,041	310,102	309,802	0.67	4	1K	315M
1403/06/25	307,588	307,588	307,755	307,755	(0.81)	3	236K	73B
1403/06/24	311,483	308,000	311,967	310,265	0.35	45	94K	29B
1403/06/21	309,281	309,068	309,281	309,184	(0.04)	12	148K	46B
1403/06/20	309,443	308,944	309,443	309,303	(0.05)	3	534	165M
1403/06/19	308,704	308,704	313,550	309,443	1.64	3	118	37M
1403/06/18	304,462	304,462	304,462	304,462	(2.86)	2	176	54M
1403/06/17	313,439	311,666	313,440	313,427	0.0	7	2K	479M
1403/06/13	313,440	313,400	313,440	313,439	0.0	25	14K	4B
1403/06/11	314,010	313,130	319,391	313,440	0.10	10	2K	617M
1403/06/10	307,212	307,212	313,307	313,130	1.94	20	13K	4B
1403/06/07	307,163	307,160	307,164	307,164	2.00	18	12K	4B
1403/06/06	297,454	297,454	303,403	301,142	1.24	11	7K	2B
1403/06/05	297,000	295,420	301,327	297,454	0.69	11	5K	2B
1403/06/03	295,472	295,405	295,472	295,420	0.01	12	3K	1B
1403/05/31	295,510	294,000	298,480	295,403	0.09	60	39K	12B
1403/05/30	294,006	285,331	296,888	295,142	1.37	103	2M	509B
1403/05/29	286,093	286,093	291,814	291,153	1.77	25	105K	31B
1403/05/28	286,094	282,032	286,094	286,093	2.00	37	59K	17B
1403/05/27	280,485	280,480	280,485	280,485	2.00	15	112K	32B
1403/05/24	273,629	273,629	275,035	274,986	1.98	12	11K	3B
1403/05/23	269,000	260,600	269,990	269,643	1.47	14	8K	2B
1403/05/22	266,000	265,736	266,050	265,741	(2.0)	142	18K	5B
1403/05/21	281,898	270,991	281,898	271,159	(1.94)	34	53K	14B
1403/05/20	278,927	276,111	278,927	276,513	(1.86)	67	29K	8B
1403/05/16	284,002	281,134	284,002	281,745	(1.79)	42	7K	2B
1403/05/15	289,155	282,890	289,441	286,871	(0.62)	36	7K	2B
1403/05/14	288,660	288,659	288,660	288,659	0.03	8	687	198M
1403/05/13	288,817	287,360	288,817	288,586	(5.14)	3	63	18M
1403/05/10	305,106	294,979	305,106	304,215	(0.15)	12	2K	566M
1403/05/09	304,681	304,681	304,681	304,681	(1.9)	4	348	106M
1403/05/08	310,684	308,625	310,684	310,571	(0.99)	5	350	109M
1403/05/06	318,266	312,362	318,266	313,684	(0.78)	8	691	217M
1403/05/03	316,329	315,510	316,329	316,164	(0.23)	7	1K	316M
1403/05/02	315,090	315,090	317,250	316,891	0.85	31	13K	4B
1403/05/01	314,209	314,209	314,209	314,209	(0.25)	3	1M	419B
1403/04/31	315,489	312,829	316,963	315,011	(0.52)	14	2K	535M
1403/04/30	316,660	316,660	316,660	316,660	(0.4)	1	35	11M
1403/04/27	318,436	317,880	318,436	317,924	0.73	3	217	69M
1403/04/24	315,063	315,063	316,900	315,632	0.03	18	2K	777M
1403/04/23	315,355	314,600	317,740	315,530	0.06	28	4K	1B
1403/04/20	315,000	315,000	317,000	315,331	0.16	6	2K	568M
1403/04/19	314,922	314,746	314,922	314,825	(0.18)	8	2K	574M
1403/04/18	316,621	314,035	320,000	315,396	(0.82)	5	800	252M
1403/04/17	319,123	315,077	322,560	318,010	1.24	36	9K	3B
1403/04/16	307,088	307,088	319,329	314,127	4.06	42	17K	5B
1403/04/13	302,062	301,247	304,275	301,876	0.76	4	729	220M
1403/04/12	300,330	298,212	300,330	299,607	0.31	14	4K	1B
1403/04/11	298,687	298,687	298,687	298,687	0.91	1	334	100M
1403/04/10	295,528	295,386	296,943	295,994	(2.18)	4	562	166M
1403/04/09	298,954	298,954	302,954	302,587	1.88	134	7K	2B
1403/04/06	295,787	295,472	298,491	296,990	0.44	10	565	168M
1403/04/04	295,460	295,000	295,787	295,699	1.01	11	1K	337M
1403/04/03	292,748	292,748	292,748	292,748	0.45	1	400	117M
1403/04/02	291,306	291,305	294,230	291,432	0.49	4	684	199M
1403/03/30	290,016	290,016	290,016	290,016	0.53	1	67	19M
1403/03/29	288,688	286,416	288,688	288,482	0.37	9	7K	2B
1403/03/27	287,258	287,258	289,000	287,412	(1.61)	2	79	23M
1403/03/23	292,053	292,053	293,100	292,117	(0.6)	7	285	83M
1403/03/22	294,150	293,300	294,150	293,892	0.01	2	477	140M
1403/03/21	294,075	293,153	295,274	293,850	0.26	9	4K	1B
1403/03/20	288,607	288,607	293,515	293,074	1.20	17	4K	1B
1403/03/19	290,718	289,252	290,718	289,608	(1.57)	4	1K	307M
1403/03/16	294,229	294,229	294,230	294,229	(0.2)	3	236	69M
1403/03/13	295,748	294,116	295,748	294,821	(1.25)	5	1K	311M
1403/03/12	296,332	296,332	298,737	298,538	0.97	8	2K	502M
1403/03/09	295,494	295,494	296,124	295,673	0.95	11	660	195M
1403/03/08	292,554	292,554	295,221	292,892	1.22	9	2K	480M
1403/03/07	288,967	288,965	292,000	289,372	(1.75)	12	3K	1B
1403/03/06	294,672	294,366	294,672	294,536	(0.66)	2	36	11M
1403/03/05	298,228	294,672	298,312	296,503	(0.68)	11	840	249M
1403/03/01	296,898	296,898	301,174	298,522	0.81	11	474	141M
1403/02/30	294,481	294,481	296,245	296,111	(3.84)	5	253	75M
1403/02/29	308,025	304,019	311,119	307,926	(0.33)	20	3K	972M
1403/02/26	308,351	308,351	309,259	308,935	0.05	20	6K	2B
1403/02/25	305,160	305,160	309,893	308,770	0.19	96	18K	6B
1403/02/24	310,815	307,852	310,815	308,185	(1.63)	3	169	52M
1403/02/23	312,999	312,999	313,656	313,299	(0.32)	9	2K	743M
1403/02/22	314,966	314,210	314,966	314,316	(1.01)	88	13K	4B
1403/02/19	317,597	316,296	317,597	317,516	(0.27)	8	3K	808M
1403/02/18	318,389	318,389	318,389	318,389	0.04	1	1	318K
1403/02/17	322,120	317,618	322,120	318,266	(1.43)	11	1K	347M
1403/02/16	323,680	322,110	323,790	322,877	0.06	11	1K	350M
1403/02/12	322,551	322,549	323,500	322,675	(0.75)	17	2K	758M
1403/02/10	326,278	324,648	326,278	325,104	0.17	5	60K	20B
1403/02/09	326,755	323,494	326,755	324,537	(1.17)	17	8K	3B
1403/02/08	330,419	327,131	330,419	328,377	0.07	22	1K	463M
1403/02/05	327,507	326,404	329,684	328,147	0.43	38	2K	784M
1403/02/04	326,347	323,543	327,600	326,729	0.06	148	8K	3B
1403/02/03	326,684	325,414	327,671	326,539	0.31	21	4K	1B
1403/02/02	328,130	324,147	328,130	325,519	2.05	16	2K	665M
1403/02/01	312,695	312,695	327,199	318,971	2.39	32	12K	4B
1403/01/29	309,740	309,740	312,850	311,525	0.34	42	3K	1B
1403/01/28	310,620	308,552	312,700	310,467	(0.28)	14	3K	907M
1403/01/27	310,236	308,819	311,938	311,348	1.81	42	10K	3B
1403/01/26	306,740	303,117	307,257	305,822	(1.13)	22	12K	4B
1403/01/25	310,118	306,349	310,118	309,303	(3.3)	9	2K	549M
1403/01/21	319,445	319,445	322,571	319,862	0.19	17	2K	765M
1403/01/20	320,364	318,663	321,500	319,266	0.58	6	1K	460M
1403/01/19	318,042	316,550	319,480	317,424	0.03	14	4K	1B
1403/01/18	320,037	313,289	320,741	317,343	(1.12)	27	13K	4B
1403/01/15	322,520	319,725	322,520	320,929	(0.35)	8	421	135M
1403/01/14	322,315	317,355	322,315	322,054	(0.58)	19	11K	3B
1403/01/11	324,650	321,345	324,650	323,934	(0.02)	18	164K	53B
1403/01/08	321,493	321,490	324,786	323,997	0.93	120	6K	2B
1403/01/07	322,035	320,176	322,035	321,000	(0.32)	10	472	152M
1403/01/06	324,658	319,913	326,971	322,035	0.02	14	3K	1B
1403/01/05	313,810	313,810	323,789	321,959	2.88	15	1K	364M
1402/12/28	307,913	307,913	315,861	312,933	3.43	27	3K	972M
1402/12/27	300,870	300,850	308,056	302,569	(0.17)	15	858	260M
1402/12/26	300,625	300,625	305,227	303,089	0.42	16	2K	651M
1402/12/23	306,132	300,400	306,132	301,833	(0.66)	19	11K	3B
1402/12/22	307,562	302,999	307,929	303,837	(0.14)	14	606	184M
1402/12/21	300,000	285,200	308,000	304,272	(0.57)	14	3K	855M
1402/12/20	305,954	303,735	306,787	306,017	(0.9)	4	71	22M
1402/12/16	306,000	305,954	309,028	308,795	1.62	152	7K	2B
1402/12/15	302,411	302,411	305,990	303,862	0.29	29	16K	5B
1402/12/14	303,939	302,411	307,346	302,996	(0.68)	19	10K	3B
1402/12/13	303,153	300,137	309,000	305,082	1.93	23	9K	3B
1402/12/12	293,734	292,750	302,484	299,318	2.46	25	11K	3B
1402/12/09	290,410	290,410	294,780	292,132	0.91	5	514K	150B
1402/12/08	288,500	288,500	291,200	289,495	(0.6)	4	87	25M
1402/12/07	293,064	288,646	296,000	291,229	1.99	21	13K	4B
1402/12/05	266,410	266,409	294,513	285,539	(3.32)	16	4K	1B
1402/12/02	295,344	295,000	295,580	295,345	0.25	8	2K	704M
1402/12/01	294,619	294,618	294,619	294,618	(0.27)	3	314	93M
1402/11/30	293,861	293,861	296,815	295,401	1.14	6	1K	313M
1402/11/29	291,919	291,919	293,000	292,076	0.31	8	569	166M
1402/11/28	294,613	287,143	294,613	291,185	(1.63)	24	19K	6B
1402/11/25	296,935	293,951	296,935	296,010	(0.36)	9	6K	2B
1402/11/24	297,356	295,890	297,356	297,076	0.01	9	3K	825M
1402/11/23	298,612	295,611	298,612	297,041	(0.42)	20	8K	2B
1402/11/21	300,132	297,115	300,132	298,301	0.0	27	10K	3B
1402/11/18	298,303	296,804	298,305	298,300	0.08	35	44K	13B
1402/11/17	298,900	297,484	301,799	298,054	(0.28)	14	6K	2B
1402/11/16	301,770	297,300	301,770	298,900	(0.72)	21	4K	1B
1402/11/15	301,060	301,054	301,060	301,054	0.13	8	2K	480M
1402/11/14	300,642	300,641	303,662	300,655	(0.1)	6	893	268M
1402/11/11	302,313	300,695	302,313	300,961	(0.89)	8	2K	465M
1402/11/10	303,840	302,313	303,840	303,665	(0.49)	5	157	48M
1402/11/09	305,149	305,149	305,149	305,149	(0.11)	2	65	20M
1402/11/08	304,350	304,350	305,600	305,478	(0.01)	8	90	27M
1402/11/04	302,830	302,830	305,872	305,500	0.22	18	6K	2B
1402/11/03	304,811	304,811	307,770	304,820	(0.9)	10	1K	422M
1402/11/02	307,601	307,354	308,000	307,603	0.51	8	5K	2B
1402/11/01	305,900	305,900	308,000	306,039	(1.81)	6	763	234M
1402/10/30	315,000	309,349	315,629	311,672	(0.71)	19	917	286M
1402/10/27	313,893	313,892	313,893	313,892	0.82	6	448	141M
1402/10/26	311,332	311,332	311,333	311,332	(0.45)	6	2K	482M
1402/10/25	313,229	311,647	313,229	312,746	(0.33)	21	12K	4B
1402/10/24	313,281	312,000	314,600	313,783	0.24	18	26K	8B
1402/10/23	311,713	311,713	314,500	313,045	0.28	19	5K	2B
1402/10/20	310,733	310,733	313,851	312,179	1.16	10	2K	621M
1402/10/19	308,849	308,279	308,849	308,585	(0.18)	7	567	175M
1402/10/18	309,457	308,193	309,457	309,132	(0.12)	13	977	302M
1402/10/17	310,769	308,435	310,769	309,490	0.49	10	387	120M
1402/10/16	307,870	307,649	311,769	307,967	(0.1)	40	17K	5B
1402/10/13	307,632	307,632	309,000	308,287	(0.29)	21	8K	2B
1402/10/12	309,178	309,178	309,178	309,178	(0.25)	10	2K	580M
1402/10/11	309,955	309,700	309,955	309,951	0.07	14	3K	864M
1402/10/10	315,120	308,850	315,120	309,748	(0.73)	11	6K	2B
1402/10/09	314,816	311,944	314,816	312,014	0.76	7	984	307M
1402/10/06	310,341	307,223	311,695	309,666	(0.93)	32	8K	3B
1402/10/05	312,729	311,750	313,499	312,574	(0.12)	14	1K	427M
1402/10/04	313,000	312,928	313,000	312,957	(0.66)	12	1K	412M
1402/10/03	315,164	314,000	317,234	315,041	(0.21)	13	23K	7B
1402/10/02	314,842	314,842	316,846	315,709	0.40	9	1K	438M
1402/09/29	314,594	314,450	314,594	314,451	(0.54)	5	828	260M
1402/09/28	314,593	314,593	317,753	316,158	0.02	1,268	61K	19B
1402/09/27	312,098	312,048	316,734	316,079	2.31	45	832K	263B
1402/09/25	309,000	307,464	309,000	308,946	0.60	12	411	127M
1402/09/22	307,400	306,950	308,900	307,098	0.09	6,730	329K	101B
1402/09/21	306,665	306,408	307,400	306,822	0.37	15	3K	1B
1402/09/20	306,052	304,514	306,800	305,688	(0.08)	24	6K	2B
1402/09/19	305,372	305,372	307,400	305,918	0.24	16	6K	2B
1402/09/18	306,153	304,614	306,153	305,171	(0.09)	23	8K	2B
1402/09/15	305,372	303,839	306,499	305,431	(0.02)	14	3K	893M
1402/09/14	307,003	303,955	307,003	305,489	0.94	14	1K	361M
1402/09/13	305,750	301,237	305,750	302,635	1.03	19	6K	2B
1402/09/12	296,665	296,500	304,453	299,560	1.35	28	8K	2B
1402/09/11	293,022	293,022	298,900	295,583	1.73	37	344K	102B
1402/09/08	289,573	288,084	293,869	290,546	1.83	18	5K	1B
1402/09/07	284,946	284,946	288,083	285,319	(0.03)	39	48K	14B
1402/09/06	285,185	285,185	287,825	285,393	0.15	26	2K	640M
1402/09/05	285,000	284,925	287,789	284,975	(0.01)	18	758	216M
1402/09/04	284,925	284,925	287,787	285,007	(0.32)	32	2K	428M
1402/09/01	285,865	285,865	287,292	285,925	1.21	21	2K	477M
1402/08/30	282,446	282,446	282,500	282,494	(0.16)	12	2K	542M
1402/08/29	283,378	281,954	283,378	282,960	0.16	44	7K	2B
1402/08/28	282,470	282,470	285,308	282,496	(0.65)	15	2K	610M
1402/08/27	284,262	284,262	287,118	284,357	(0.54)	24	755	215M
1402/08/24	288,161	285,305	288,161	285,906	0.11	6	33	9M
1402/08/23	286,292	284,854	286,292	285,581	(0.64)	10	5K	1B
1402/08/22	286,921	286,921	288,000	287,433	(0.03)	7	1K	315M
1402/08/21	288,000	287,317	288,000	287,512	(0.11)	16	2K	470M
1402/08/20	287,811	286,400	290,570	287,827	1.03	9	506	146M
1402/08/17	287,189	282,858	290,074	284,895	(0.82)	30	13K	4B
1402/08/16	284,065	284,065	288,345	287,261	1.81	19	6K	2B
1402/08/15	282,153	282,153	282,500	282,155	0.95	15	3K	834M
1402/08/14	279,497	279,497	279,499	279,497	0.02	2	9	3M
1402/08/13	279,200	279,000	282,990	279,455	2.13	5	61	17M
1402/08/10	273,592	273,592	279,100	273,615	(0.85)	9	1K	346M
1402/08/09	277,497	274,708	279,990	275,966	0.06	14	10K	3B
1402/08/08	277,400	274,685	278,990	275,796	1.32	12	165	46M
1402/08/07	276,175	272,026	276,175	272,193	(0.72)	10	878	239M
1402/08/06	279,007	270,627	279,008	274,163	(2.22)	17	3K	778M
1402/08/03	280,766	278,000	280,766	280,392	(0.6)	12	390	109M
1402/08/02	282,500	280,567	282,500	282,074	(0.72)	8	48	14M
1402/08/01	283,947	283,947	286,700	284,126	(0.64)	8	154	44M
1402/07/30	285,599	285,599	288,980	285,962	0.54	46	471	135M
1402/07/29	282,613	282,613	284,500	284,424	0.10	141	4K	1B
1402/07/26	283,921	283,921	286,775	284,129	0.09	29	695	197M
1402/07/25	283,879	283,879	283,879	283,879	1.42	6	2K	469M
1402/07/24	279,284	279,284	282,000	279,892	0.93	11	3K	776M
1402/07/23	279,893	277,108	279,893	277,304	(1.51)	16	3K	756M
1402/07/22	281,500	280,086	282,598	281,562	(0.3)	13	5K	1B
1402/07/19	282,405	282,405	285,242	282,416	0.50	8	1K	381M
1402/07/18	279,170	279,170	281,976	280,998	(0.16)	18	625	176M
1402/07/17	265,596	265,596	282,005	281,449	(0.23)	22	5K	1B
1402/07/16	285,001	277,004	285,001	282,091	(1.55)	26	12K	3B
1402/07/15	290,000	285,000	290,000	286,542	(1.34)	12	6K	2B
1402/07/12	290,476	290,000	290,476	290,448	1.28	2	84	24M
1402/07/10	285,705	285,703	288,575	286,768	0.03	7	2K	549M
1402/07/09	286,787	285,346	289,393	286,668	(0.94)	15	3K	783M
1402/07/08	290,924	286,540	293,839	289,393	(0.49)	20	10K	3B
1402/07/05	290,123	290,123	293,000	290,819	0.31	7	496	144M
1402/07/04	289,776	289,776	292,000	289,926	(0.84)	10	1K	299M
1402/07/03	293,526	290,576	293,820	292,385	(0.33)	10	7K	2B
1402/07/01	293,181	291,710	296,126	293,345	(0.31)	13	3K	939M
1402/06/29	294,336	292,866	297,290	294,243	(0.01)	9	3K	851M
1402/06/28	294,610	293,119	294,610	294,260	(0.19)	13	4K	1B
1402/06/27	295,660	292,690	295,660	294,811	1.35	19	6K	2B
1402/06/26	296,000	284,000	298,589	290,888	(0.73)	11	4K	1B
1402/06/22	293,023	293,023	293,023	293,023	(0.44)	6	756	222M
1402/06/21	292,691	292,691	295,000	294,304	0.61	11	3K	923M
1402/06/20	292,900	291,745	293,990	292,530	1.15	10	4K	1B
1402/06/19	290,241	287,325	292,000	289,214	(1.22)	20	8K	2B
1402/06/18	293,724	290,757	293,724	292,794	(0.12)	18	6K	2B
1402/06/14	293,406	290,000	303,000	293,132	0.41	23	13K	4B
1402/06/13	290,660	290,660	294,160	291,947	0.74	19	10K	3B
1402/06/12	289,253	289,253	290,649	289,813	0.19	4	50	14M
1402/06/11	290,000	289,245	290,000	289,253	0.0	4	2K	487M
1402/06/08	289,056	288,048	292,000	289,245	0.07	17	4K	1B
1402/06/07	290,870	286,529	290,870	289,056	(0.7)	22	12K	3B
1402/06/06	287,943	287,943	292,284	291,089	1.83	15	6K	2B
1402/06/05	282,300	282,300	288,000	285,857	2.63	22	4K	1B
1402/06/04	277,000	275,364	282,317	278,519	1.60	42	18K	5B
1402/06/01	270,055	270,055	278,145	274,133	0.99	19	10K	3B
1402/05/31	272,858	268,744	272,858	271,437	(0.36)	8	5K	1B
1402/05/30	272,398	272,398	272,800	272,421	0.24	5	249	68M
1402/05/29	274,088	271,360	274,088	271,773	(0.68)	20	5K	1B
1402/05/28	275,215	272,449	277,980	273,622	(0.99)	18	2K	559M
1402/05/25	276,358	274,970	279,134	276,362	(0.6)	15	4K	1B
1402/05/24	278,043	278,043	278,043	278,043	(1.3)	2	100	28M
1402/05/23	282,450	280,304	282,850	281,691	0.60	14	3K	866M
1402/05/22	280,011	280,011	280,011	280,011	(1.61)	1	1	280K
1402/05/21	288,275	281,977	288,275	284,594	(2.38)	5	651	185M
1402/05/18	292,793	289,879	292,793	291,519	0.24	14	818	238M
1402/05/17	292,850	290,000	292,850	290,810	(0.75)	18	6K	2B
1402/05/16	293,250	292,395	293,250	293,015	0.38	8	276	81M
1402/05/15	292,914	291,442	294,000	291,914	(0.17)	19	8K	2B
1402/05/14	289,500	289,500	293,700	292,404	1.87	11	463	135M
1402/05/10	284,352	284,352	288,639	287,028	1.05	27	6K	2B
1402/05/09	284,918	283,501	285,500	284,044	(1.69)	26	13K	4B
1402/05/08	288,341	288,341	289,783	288,914	(0.96)	8	1K	313M
1402/05/07	292,157	290,704	292,157	291,726	0.80	13	168	49M
1402/05/04	288,110	288,110	289,517	289,401	(0.4)	16	414	120M
1402/05/03	291,870	290,426	291,878	290,564	1.44	23	6K	2B
1402/05/02	286,990	286,031	287,461	286,446	1.15	20	5K	1B
1402/05/01	282,832	282,832	284,990	283,191	(0.57)	21	1K	286M
1402/04/31	287,160	284,302	287,160	284,825	(1.03)	9	1K	314M
1402/04/28	286,452	286,451	290,768	287,801	0.94	23	2K	620M
1402/04/27	283,856	283,840	286,681	285,132	2.85	26	1K	298M
1402/04/26	281,750	273,255	284,000	277,232	(2.68)	32	4K	1B
1402/04/25	287,100	282,900	287,100	284,879	(2.48)	5	186	53M
1402/04/24	292,419	290,917	292,419	292,121	(0.63)	21	1K	408M
1402/04/21	293,911	293,911	296,500	293,969	(0.64)	8	1K	330M
1402/04/20	297,159	292,657	300,999	295,853	(1.73)	34	20K	6B
1402/04/19	304,734	297,104	304,734	301,058	(1.61)	38	17K	5B
1402/04/18	306,137	303,070	306,937	305,973	0.19	27	3K	806M
1402/04/17	306,193	303,116	307,000	305,400	(0.03)	20	7K	2B
1402/04/14	307,067	302,484	307,070	305,503	0.24	39	6K	2B
1402/04/13	303,798	303,798	306,800	304,769	2.41	39	3K	1B
1402/04/12	297,001	296,466	300,000	297,610	0.25	34	9K	3B
1402/04/11	294,745	294,745	299,188	296,862	0.72	18	2K	613M
1402/04/10	295,990	294,417	295,990	294,736	0.42	18	3K	939M
1402/04/07	295,415	292,986	295,415	293,509	(1.06)	27	337	99M
1402/04/06	299,889	295,413	299,889	296,662	0.10	31	5K	1B
1402/04/05	296,405	294,915	298,200	296,358	0.39	30	6K	2B
1402/04/04	295,063	294,990	298,120	295,193	0.16	25	3K	880M
1402/04/03	294,475	294,475	296,000	294,734	0.21	14	2K	474M
1402/03/31	295,132	293,581	296,000	294,111	(0.1)	19	7K	2B
1402/03/30	293,946	293,945	295,000	294,409	(0.43)	21	2K	455M
1402/03/29	295,563	295,563	297,500	295,692	1.13	15	1K	325M
1402/03/28	292,236	292,236	297,000	292,375	(1.47)	22	2K	519M
1402/03/27	296,254	296,254	299,810	296,733	0.96	20	2K	735M
1402/03/24	291,268	291,268	295,100	293,909	2.05	46	11K	3B
1402/03/23	287,950	285,950	291,950	288,015	(0.53)	65	6K	2B
1402/03/22	299,186	286,624	299,186	289,560	(1.89)	34	5K	1B
1402/03/21	296,253	294,765	296,300	295,138	(0.92)	44	5K	1B
1402/03/20	306,869	295,146	306,869	297,868	(3.17)	29	9K	3B
1402/03/17	308,748	305,645	309,990	307,628	0.02	30	7K	2B
1402/03/16	307,580	307,577	307,600	307,578	0.23	34	2K	547M
1402/03/13	307,214	305,670	310,301	306,861	0.14	84	5K	1B
1402/03/10	308,349	304,450	308,349	306,446	(0.58)	28	10K	3B
1402/03/09	307,955	306,408	309,990	308,236	0.28	48	7K	2B
1402/03/08	309,816	303,651	310,068	307,383	(1.2)	82	38K	12B
1402/03/07	314,408	304,927	314,408	311,130	(1.37)	18	2K	615M
1402/03/06	318,460	313,658	318,460	315,463	(1.2)	42	8K	3B
1402/03/03	321,000	318,406	321,525	319,280	(0.16)	25	2K	626M
1402/03/02	317,060	317,060	321,840	319,788	1.77	53	7K	2B
1402/03/01	315,000	313,020	315,478	314,219	0.63	28	5K	2B
1402/02/31	309,105	309,105	315,318	312,267	(0.61)	46	8K	2B
1402/02/30	315,113	311,945	319,112	314,174	(0.47)	38	4K	1B
1402/02/27	313,741	309,200	319,985	315,649	2.03	77	184K	58B
1402/02/25	312,895	307,800	312,895	309,362	1.20	38	4K	1B
1402/02/24	299,312	299,312	311,345	305,681	3.26	75	13K	4B
1402/02/23	305,950	292,613	305,950	296,018	(5.93)	113	18K	5B
1402/02/20	316,365	303,583	320,000	314,672	(0.28)	59	14K	5B
1402/02/19	308,767	308,767	318,000	315,565	1.84	118	8K	3B
1402/02/18	320,033	300,366	320,033	309,854	(7.16)	154	47K	14B
1402/02/17	345,994	318,241	347,721	333,740	(3.61)	170	75K	25B
1402/02/16	338,599	338,599	365,000	346,226	2.30	195	52K	18B
1402/02/13	339,945	334,819	343,350	338,456	(0.93)	166	35K	12B
1402/02/12	333,830	333,830	365,980	341,640	2.68	190	705K	241B
1402/02/11	330,557	328,888	337,220	332,711	1.24	158	19K	6B
1402/02/10	324,145	324,145	333,906	328,638	2.24	136	22K	7B
1402/02/09	318,327	318,327	326,245	321,453	2.02	133	20K	7B
1402/02/06	314,217	311,077	317,900	315,099	0.38	49	6K	2B
1402/02/05	314,229	311,103	314,229	313,910	2.94	83	9K	3B
1402/02/04	306,391	302,550	310,050	304,946	(0.49)	78	23K	7B
1402/01/30	310,899	304,712	310,899	306,462	0.22	65	8K	3B
1402/01/29	302,159	302,159	308,263	305,776	2.99	99	17K	5B
1402/01/28	297,665	291,700	299,750	296,904	0.47	115	42K	12B
1402/01/27	298,060	292,068	301,055	295,513	0.02	102	26K	8B
1402/01/26	291,340	289,012	299,508	295,458	3.48	132	44K	13B
1402/01/22	283,410	281,986	288,998	285,512	0.50	83	24K	7B
1402/01/21	288,683	277,103	293,056	284,089	(1.35)	94	45K	13B
1402/01/20	286,877	286,876	289,760	287,966	0.25	70	8K	2B
1402/01/19	281,157	281,157	289,000	287,261	3.16	110	30K	9B
1402/01/16	274,987	274,987	283,000	278,465	0.17	80	16K	4B
1402/01/15	279,692	276,909	279,692	278,004	1.93	59	9K	2B
1402/01/14	274,027	269,875	277,844	272,738	0.43	75	19K	5B
1402/01/09	273,999	269,656	276,000	271,565	0.26	137	47K	13B
1402/01/08	272,000	267,853	272,900	270,867	1.31	84	20K	5B
1402/01/07	265,000	260,775	271,999	267,369	(0.17)	174	84K	23B
1402/01/06	267,813	267,813	267,813	267,813	2.21	5	990	265M
1402/01/05	262,467	261,135	263,273	262,023	2.17	26	8K	2B
1401/12/28	256,506	251,324	259,240	256,464	2.09	200	146K	38B
1401/12/27	248,025	248,025	252,986	251,215	2.63	425	352K	88B
1401/12/24	242,263	242,262	246,995	244,769	1.79	114	31K	8B
1401/12/23	240,224	239,023	241,424	240,463	0.65	65	10K	2B
1401/12/22	238,909	238,850	238,926	238,909	0.51	40	7K	2B
1401/12/21	242,876	234,422	242,876	237,685	(1.98)	47	20K	5B
1401/12/20	243,193	240,749	245,636	242,496	0.23	55	16K	4B
1401/12/16	238,889	238,889	244,790	241,943	1.79	63	21K	5B
1401/12/15	238,697	236,300	238,897	237,687	(0.51)	23	7K	2B
1401/12/14	241,240	237,641	241,241	238,898	0.55	40	8K	2B
1401/12/13	239,521	234,707	239,799	237,580	(1.95)	45	16K	4B
1401/12/10	243,754	236,405	244,500	242,303	(1.6)	73	857K	208B
1401/12/09	241,050	241,050	249,572	246,252	2.07	70	36K	9B
1401/12/08	241,000	236,251	244,999	241,253	(0.44)	125	48K	12B
1401/12/07	246,850	235,161	248,160	242,309	1.66	223	76K	19B
1401/12/06	228,632	228,632	243,556	238,351	6.21	264	106K	25B
1401/12/03	224,000	221,013	227,745	224,410	1.31	93	37K	8B
1401/12/02	220,999	219,500	222,998	221,517	1.36	106	45K	10B
1401/12/01	212,000	210,955	221,999	218,546	4.34	86	62K	14B
1401/11/30	210,409	208,315	211,400	209,461	0.0	21	2K	484M
1401/11/26	209,459	209,458	209,990	209,461	(0.29)	17	2K	468M
1401/11/25	210,546	209,488	210,546	210,077	(0.31)	11	4K	914M
1401/11/24	210,810	209,750	210,820	210,737	(0.62)	16	3K	595M
1401/11/23	212,072	210,000	214,199	212,059	(0.07)	17	5K	1B
1401/11/19	212,000	212,000	214,399	212,201	0.45	21	2K	522M
1401/11/18	208,192	208,192	213,399	211,254	2.37	31	3K	691M
1401/11/17	206,342	206,342	210,000	206,367	(1.68)	16	1M	300B
1401/11/16	211,000	208,487	211,950	209,884	(0.57)	32	11K	2B
1401/11/12	211,809	209,679	213,499	211,080	0.19	27	7K	1B
1401/11/11	208,200	208,200	211,945	210,681	1.73	24	9K	2B
1401/11/10	208,670	204,056	211,950	207,097	(0.75)	78	30K	6B
1401/11/09	212,400	204,016	212,400	208,671	(2.03)	55	32K	7B
1401/11/08	216,473	207,200	216,473	212,997	(1.61)	88	54K	11B
1401/11/05	220,000	210,500	220,000	216,476	(0.53)	70	32K	7B
1401/11/04	218,103	213,666	220,000	217,635	3.04	129	57K	12B
1401/11/03	225,000	201,150	226,490	211,205	(5.5)	354	243K	51B
1401/11/02	223,161	222,039	225,000	223,499	(0.22)	23	6K	1B
1401/11/01	226,200	222,240	226,200	223,987	(1.37)	48	16K	4B
1401/10/28	226,000	226,000	228,000	227,097	0.91	59	9K	2B
1401/10/27	229,779	222,928	229,779	225,038	0.67	66	22K	5B
1401/10/26	222,983	221,856	227,000	223,538	0.47	177	67K	15B
1401/10/24	222,000	220,900	224,299	222,501	0.40	47	7K	1B
1401/10/21	222,650	219,278	224,970	221,613	0.39	53	26K	6B
1401/10/20	222,609	218,135	223,000	220,756	0.09	133	49K	11B
1401/10/19	221,193	219,000	221,497	220,553	(0.24)	92	36K	8B
1401/10/18	221,790	218,496	222,490	221,094	1.03	40	8K	2B
1401/10/17	219,248	216,001	220,332	218,846	0.48	60	15K	3B
1401/10/14	215,305	215,305	219,539	217,809	(0.34)	61	15K	3B
1401/10/13	222,115	216,932	222,115	218,554	(1.64)	62	9K	2B
1401/10/12	226,716	215,022	226,860	222,195	(2.04)	128	30K	7B
1401/10/11	219,020	214,988	235,255	226,816	1.53	165	58K	13B
1401/10/10	219,800	212,048	226,556	223,402	2.79	172	112K	25B
1401/10/07	214,200	212,000	222,435	217,337	3.34	96	26K	6B
1401/10/05	210,000	209,329	214,629	210,312	0.22	37	14K	3B
1401/10/04	210,000	209,000	213,000	209,855	0.84	49	20K	4B
1401/10/03	206,815	205,100	209,900	208,099	2.33	83	21K	4B
1401/09/30	203,500	202,794	204,500	203,351	(0.18)	29	11K	2B
1401/09/29	203,950	202,932	205,999	203,719	(0.19)	12	4K	819M
1401/09/28	204,885	202,814	205,000	204,117	(0.9)	49	22K	4B
1401/09/27	203,300	203,300	207,597	205,966	1.92	52	13K	3B
1401/09/26	202,000	201,780	202,997	202,094	0.09	23	6K	1B
1401/09/23	201,716	201,716	202,000	201,903	0.29	32	10K	2B
1401/09/22	198,001	198,001	203,357	201,320	2.38	35	15K	3B
1401/09/21	194,950	194,950	197,000	196,649	1.08	22	5K	970M
1401/09/20	194,300	194,300	194,700	194,556	0.60	14	11K	2B
1401/09/19	195,000	193,000	195,000	193,401	(0.67)	14	2K	415M
1401/09/16	194,710	194,700	196,000	194,710	0.06	19	5K	885M
1401/09/15	194,600	194,600	194,600	194,600	(0.29)	11	2K	478M
1401/09/14	195,000	195,000	197,132	195,165	0.44	20	3K	497M
1401/09/13	194,200	194,200	195,500	194,316	0.03	12	2K	430M
1401/09/12	195,959	194,000	195,959	194,265	(0.02)	14	2K	331M
1401/09/09	194,500	193,535	194,500	194,305	0.28	10	3K	590M
1401/09/08	193,600	193,600	194,499	193,768	(0.12)	12	1K	285M
1401/09/07	194,000	194,000	194,000	194,000	0.36	11	2K	442M
1401/09/06	194,534	192,500	194,534	193,305	0.13	12	4K	766M
1401/09/05	192,400	192,400	194,362	193,063	0.02	18	3K	659M
1401/09/02	192,350	192,350	194,231	193,033	1.05	13	3K	508M
1401/09/01	191,000	191,000	193,089	191,034	0.02	9	2K	413M
1401/08/30	191,001	191,000	191,001	191,000	(0.51)	11	5K	1B
1401/08/29	191,500	191,500	193,057	191,972	1.13	25	4K	705M
1401/08/28	192,000	188,159	192,000	189,833	(1.65)	15	4K	671M
1401/08/25	191,500	191,500	193,600	193,027	0.36	14	3K	510M
1401/08/24	193,000	191,001	193,123	192,327	0.38	24	2K	357M
1401/08/23	194,399	190,538	194,399	191,600	(0.49)	14	7K	1B
1401/08/22	192,700	191,825	193,000	192,534	(0.73)	20	4K	791M
1401/08/21	195,000	193,000	195,500	193,953	0.85	22	8K	2B
1401/08/18	191,000	190,241	194,085	192,322	(0.37)	37	10K	2B
1401/08/17	192,100	191,000	195,084	193,040	1.33	59	32K	6B
1401/08/16	186,485	185,851	193,169	190,509	2.82	47	19K	4B
1401/08/15	187,063	184,271	187,063	185,285	1.22	29	8K	2B
1401/08/14	181,700	178,993	185,800	183,049	2.58	47	24K	4B
1401/08/11	179,247	177,446	179,247	178,452	(0.54)	18	7K	1B
1401/08/10	180,814	178,116	180,815	179,422	1.31	13	5K	949M
1401/08/09	177,000	175,274	178,000	177,109	1.36	22	12K	2B
1401/08/08	175,365	174,484	175,365	174,726	(0.11)	17	7K	1B
1401/08/07	175,999	174,399	175,999	174,919	(0.79)	15	2K	376M
1401/08/04	177,665	174,094	177,665	176,307	(1.0)	8	4K	646M
1401/08/03	181,195	177,590	181,195	178,082	(1.26)	19	7K	1B
1401/08/02	180,506	180,000	182,320	180,355	(1.22)	7	248	45M
1401/08/01	182,500	182,500	183,800	182,583	0.42	13	1K	246M
1401/07/30	181,743	180,829	183,569	181,815	(0.42)	6	2K	370M
1401/07/27	183,000	182,000	183,893	182,588	0.02	7	2K	301M
1401/07/26	182,200	182,200	183,000	182,546	0.27	5	671	122M
1401/07/25	182,000	182,000	182,500	182,047	(0.42)	14	2K	363M
1401/07/24	185,036	181,737	185,036	182,807	(0.59)	11	3K	504M
1401/07/23	186,248	183,468	186,248	183,886	0.39	23	6K	1B
1401/07/20	183,166	183,166	184,000	183,176	0.99	7	2K	426M
1401/07/19	181,236	181,235	182,500	181,384	0.0	10	1K	200M
1401/07/18	179,816	179,816	181,624	181,384	0.19	5	1K	209M
1401/07/17	181,033	181,033	181,033	181,033	(0.23)	1	20	4M
1401/07/16	181,948	181,033	183,776	181,455	0.55	16	5K	966M
1401/07/12	181,201	179,380	181,201	180,454	(0.67)	13	5K	905M
1401/07/11	182,131	181,216	182,131	181,672	0.06	9	3K	616M
1401/07/10	181,350	181,350	183,166	181,556	(0.8)	10	978	178M
1401/07/09	184,035	182,186	184,035	183,024	(0.93)	19	8K	1B
1401/07/06	185,800	184,000	185,800	184,745	1.37	16	5K	926M
1401/07/04	181,950	181,032	183,775	182,241	(1.46)	27	4K	759M
1401/07/02	186,028	184,159	186,500	184,939	(0.5)	19	10K	2B
1401/06/30	187,110	185,684	187,110	185,869	(0.8)	5	1K	230M
1401/06/29	187,362	187,362	187,362	187,362	(0.51)	3	643	120M
1401/06/28	188,313	188,313	188,400	188,327	(0.55)	10	1K	192M
1401/06/27	190,121	188,911	191,809	189,376	(0.65)	11	2K	343M
1401/06/23	192,900	189,900	192,900	190,611	(0.14)	15	9K	2B
1401/06/22	190,000	190,000	191,001	190,878	(0.02)	10	1K	252M
1401/06/21	190,938	189,202	190,938	190,923	(0.12)	6	564	108M
1401/06/20	191,154	190,728	191,682	191,143	(0.55)	5	1K	251M
1401/06/19	192,000	191,551	193,000	192,203	(0.23)	14	1K	269M
1401/06/16	193,000	192,050	193,000	192,637	(0.58)	9	3K	542M
1401/06/15	193,197	193,197	195,130	193,752	(0.04)	8	409	79M
1401/06/14	195,295	193,000	195,295	193,838	0.25	3	105	20M
1401/06/13	194,000	192,896	194,000	193,361	0.12	6	133	26M
1401/06/12	195,426	192,480	195,426	193,120	(1.19)	13	2K	431M
1401/06/09	196,000	195,000	196,000	195,448	(0.29)	9	1K	208M
1401/06/08	196,000	195,500	196,837	196,012	(0.05)	8	363	71M
1401/06/07	197,235	195,273	197,235	196,117	0.61	12	3K	593M
1401/06/06	195,000	194,173	196,452	194,931	(0.72)	14	9K	2B
1401/06/05	196,990	195,134	196,990	196,353	0.79	21	8K	2B
1401/06/02	194,000	194,000	195,519	194,813	0.34	43	5K	1B
1401/06/01	193,295	193,295	194,256	194,145	0.57	16	5K	925M
1401/05/31	193,010	193,000	194,678	193,054	(0.01)	5	1K	231M
1401/05/30	193,331	193,000	193,332	193,065	(0.41)	8	2K	462M
1401/05/29	194,000	193,504	195,000	193,851	(0.14)	7	3K	554M
1401/05/26	194,131	194,131	194,132	194,131	(0.56)	7	1K	257M
1401/05/25	196,000	193,838	196,700	195,229	(0.32)	26	8K	2B
1401/05/24	194,798	194,798	196,756	195,847	0.82	14	6K	1B
1401/05/23	195,110	193,661	196,000	194,258	(0.36)	7	2K	422M
1401/05/22	192,700	192,700	196,450	194,957	0.44	21	4K	850M
1401/05/19	194,194	193,228	194,194	194,096	0.19	5	2K	390M
1401/05/18	193,730	193,710	194,000	193,730	0.78	7	5K	992M
1401/05/15	192,326	191,370	192,326	192,230	1.24	20	8K	2B
1401/05/12	189,303	188,351	191,205	189,880	0.53	17	2K	332M
1401/05/11	188,175	188,174	190,066	188,883	(0.33)	7	1K	265M
1401/05/10	189,507	189,507	189,507	189,507	0.77	4	382	72M
1401/05/09	189,000	187,000	189,000	188,061	(0.89)	11	2K	307M
1401/05/08	192,647	189,000	192,647	189,750	(0.37)	12	2K	464M
1401/05/05	190,000	190,000	190,500	190,463	0.68	6	2K	356M
1401/05/04	190,000	189,000	190,000	189,178	(0.19)	11	5K	898M
1401/05/03	191,000	188,135	191,000	189,535	(1.83)	16	8K	2B
1401/05/02	193,000	192,300	194,400	193,070	0.13	14	3K	641M
1401/05/01	193,000	192,000	194,000	192,825	0.47	18	9K	2B
1401/04/29	191,169	191,169	192,150	191,932	0.98	12	9K	2B
1401/04/28	190,000	190,000	190,500	190,074	(0.63)	8	3K	594M
1401/04/26	192,000	191,000	193,920	191,277	(0.64)	22	3K	640M
1401/04/25	193,000	192,000	194,456	192,501	(0.03)	14	4K	768M
1401/04/22	193,089	192,000	193,089	192,550	0.95	21	9K	2B
1401/04/21	189,453	189,453	192,999	190,740	(0.54)	25	7K	1B
1401/04/20	192,180	190,315	192,181	191,766	(0.78)	12	2K	422M
1401/04/18	193,300	192,072	193,301	193,265	(0.39)	16	4K	708M
1401/04/15	194,090	193,121	194,856	194,021	(0.62)	9	829	161M
1401/04/14	195,300	195,000	196,299	195,223	(0.35)	17	9K	2B
1401/04/13	197,000	195,761	197,000	195,903	0.07	4	1K	218M
1401/04/12	196,500	194,526	197,000	195,760	(1.06)	21	7K	1B
1401/04/11	198,000	197,400	198,100	197,853	(0.15)	25	7K	1B
1401/04/08	198,114	198,114	199,000	198,148	0.50	11	6K	1B
1401/04/07	197,550	197,022	198,000	197,155	0.83	10	2K	326M
1401/04/06	195,000	195,000	197,000	195,523	(0.36)	22	8K	2B
1401/04/05	197,250	192,780	197,250	196,221	(0.74)	24	39K	8B
1401/04/04	199,359	196,509	199,359	197,689	(0.71)	28	55K	11B
1401/04/01	199,571	198,578	199,571	199,105	(0.21)	17	6K	1B
1401/03/31	200,400	199,275	200,409	199,530	(0.46)	13	6K	1B
1401/03/30	199,843	199,843	200,842	200,448	0.0	25	12K	2B
1401/03/29	201,405	200,405	201,405	200,445	(0.29)	17	3K	691M
1401/03/28	201,960	199,675	201,960	201,024	(0.38)	32	12K	2B
1401/03/25	202,911	200,432	202,911	201,781	(0.8)	13	8K	2B
1401/03/24	203,555	202,550	203,690	203,410	0.67	20	7K	2B
1401/03/23	199,943	199,943	204,100	202,048	1.79	61	34K	7B
1401/03/22	197,228	197,228	199,500	198,493	0.11	53	32K	6B
1401/03/21	198,462	197,470	198,850	198,274	0.43	13	6K	1B
1401/03/18	198,139	197,153	198,139	197,434	(0.02)	23	4K	798M
1401/03/17	197,180	197,000	198,161	197,465	(1.59)	18	8K	2B
1401/03/16	201,949	197,910	201,950	200,662	(0.08)	60	22K	4B
1401/03/11	202,059	200,038	202,059	200,829	(0.13)	33	21K	4B
1401/03/10	200,576	200,576	201,579	201,089	(0.08)	27	12K	2B
1401/03/09	202,317	198,271	202,453	201,240	1.01	40	28K	6B
1401/03/08	202,437	196,364	202,450	199,231	(1.69)	28	32K	6B
1401/03/07	204,000	201,100	204,500	202,661	(0.39)	41	27K	5B
1401/03/04	206,486	202,001	206,735	203,446	(0.03)	45	20K	4B
1401/03/03	202,964	202,964	204,498	203,511	(0.55)	24	8K	2B
1401/03/02	206,000	202,000	206,600	204,630	(1.78)	38	14K	3B
1401/03/01	206,633	206,633	209,199	208,337	0.82	35	8K	2B
1401/02/31	206,390	206,370	208,750	206,633	(1.15)	33	2K	429M
1401/02/28	209,000	208,100	209,965	209,036	(0.07)	56	8K	2B
1401/02/27	209,000	209,000	209,700	209,172	(0.12)	52	12K	2B
1401/02/26	209,922	209,000	211,990	209,426	(0.28)	54	4K	807M
1401/02/25	220,000	209,000	220,000	210,020	(0.38)	77	19K	4B
1401/02/24	201,001	201,001	224,069	210,823	1.73	59	10K	2B
1401/02/21	205,495	205,495	209,090	207,236	1.50	50	11K	2B
1401/02/20	202,388	202,388	205,300	204,176	(0.04)	44	13K	3B
1401/02/19	205,800	202,050	207,700	204,257	(0.37)	32	4K	816M
1401/02/18	204,700	204,000	206,500	205,016	0.64	33	5K	1B
1401/02/17	204,700	202,648	204,700	203,705	(0.13)	37	5K	917M
1401/02/12	204,645	202,447	204,646	203,972	1.42	17	3K	544M
1401/02/11	200,266	200,266	203,280	201,122	0.25	42	3K	610M
1401/02/10	200,000	199,500	201,000	200,623	0.01	34	11K	2B
1401/02/07	201,588	199,901	202,000	200,600	(0.04)	48	5K	939M
1401/02/06	200,001	199,954	201,721	200,684	0.68	53	7K	1B
1401/02/05	197,658	197,312	203,431	199,323	1.19	99	107K	21B
1401/02/04	200,596	196,200	200,596	196,976	(0.81)	88	12K	2B
1401/01/31	199,733	197,150	200,630	198,587	2.80	115	21K	4B
1401/01/30	190,130	190,120	197,000	193,185	4.78	285	102K	20B
1401/01/29	182,000	179,960	186,650	184,364	0.77	144	38K	7B
1401/01/28	182,300	182,300	183,800	182,947	0.15	33	6K	1B
1401/01/27	185,700	181,750	185,700	182,675	0.27	45	7K	1B
1401/01/24	182,990	181,000	182,991	182,186	0.68	41	6K	1B
1401/01/23	184,384	180,050	184,384	180,961	(3.01)	53	12K	2B
1401/01/22	184,003	183,510	188,000	186,568	0.99	92	18K	3B
1401/01/21	186,010	183,854	188,200	184,739	1.73	52	11K	2B
1401/01/20	180,111	180,001	185,450	181,603	(1.82)	61	9K	2B
1401/01/17	189,900	182,101	190,000	184,963	(1.88)	76	15K	3B
1401/01/16	180,000	180,000	189,700	188,502	1.54	55	8K	1B
1401/01/15	185,000	184,500	189,329	185,643	2.09	155	34K	6B
1401/01/14	181,849	180,487	185,850	181,839	0.75	50	15K	3B
1401/01/10	182,000	179,600	182,000	180,479	0.01	114	22K	4B
1401/01/09	178,700	176,701	183,500	180,466	2.49	165	38K	7B
1401/01/07	174,800	174,000	176,500	176,087	0.84	33	16K	3B
1401/01/06	177,000	173,600	177,000	174,614	(0.39)	31	3K	442M
1400/12/28	174,980	174,100	176,390	175,299	1.28	60	18K	3B
1400/12/25	174,000	171,788	174,990	173,089	1.35	29	5K	945M
1400/12/24	170,050	170,050	172,300	170,779	(0.02)	21	4K	648M
1400/12/23	171,200	170,001	172,455	170,807	(0.74)	26	8K	1B
1400/12/22	170,500	170,500	173,907	172,088	0.41	38	8K	1B
1400/12/21	172,000	170,001	174,166	171,391	(2.12)	32	3K	582M
1400/12/18	173,752	173,752	176,000	175,108	1.04	35	10K	2B
1400/12/17	171,000	171,000	174,832	173,299	(0.56)	23	3K	568M
1400/12/16	174,362	171,000	178,000	174,277	0.62	36	10K	2B
1400/12/15	172,000	170,660	175,500	173,196	2.01	96	17K	3B
1400/12/14	169,500	168,891	170,000	169,786	0.72	64	10K	2B
1400/12/11	169,221	167,800	169,221	168,564	(0.11)	22	2K	373M
1400/12/09	168,600	167,800	169,790	168,744	0.44	46	6K	947M
1400/12/08	168,507	167,600	168,507	167,998	0.19	42	6K	1B
1400/12/07	170,300	166,999	172,500	167,675	(1.65)	59	14K	2B
1400/12/04	170,381	170,381	170,940	170,495	(0.72)	6	668	114M
1400/12/03	172,678	169,340	172,678	171,730	0.31	13	2K	417M
1400/12/02	170,000	169,800	171,500	171,205	1.56	27	6K	1B
1400/12/01	169,000	168,199	169,050	168,582	(0.25)	55	6K	935M
1400/11/30	169,966	168,400	171,900	168,999	0.34	31	8K	1B
1400/11/27	168,900	168,100	168,900	168,431	(0.21)	42	6K	1B
1400/11/25	169,000	168,600	169,001	168,779	0.23	39	4K	627M
1400/11/24	169,000	167,900	169,000	168,390	(0.56)	26	3K	557M
1400/11/23	170,000	168,890	170,010	169,332	(0.52)	84	10K	2B
1400/11/20	171,967	170,000	171,967	170,217	(0.13)	19	2K	359M
1400/11/19	171,117	169,700	171,500	170,442	0.51	41	5K	835M
1400/11/18	169,212	169,123	173,999	169,577	(0.31)	31	2K	392M
1400/11/17	171,900	168,200	171,900	170,106	(1.03)	89	12K	2B
1400/11/16	173,900	171,621	173,900	171,869	0.07	120	9K	2B
1400/11/13	172,000	171,000	172,408	171,757	0.23	88	8K	1B
1400/11/12	170,110	169,850	173,900	171,364	0.89	74	16K	3B
1400/11/11	169,000	168,000	171,500	169,853	0.59	68	7K	1B
1400/11/10	171,366	168,000	171,366	168,849	(0.87)	244	23K	4B
1400/11/09	170,536	167,718	171,930	170,338	3.09	97	40K	7B
1400/11/06	163,330	162,350	167,000	165,239	1.36	27	5K	744M
1400/11/05	164,900	160,000	164,900	163,021	(1.39)	111	20K	3B
1400/11/04	167,000	163,500	167,000	165,316	(1.1)	97	14K	2B
1400/11/03	167,210	166,000	168,937	167,153	(1.02)	37	3K	503M
1400/11/02	171,403	167,773	171,403	168,882	(0.32)	23	2K	279M
1400/10/29	169,271	168,100	171,000	169,416	(0.85)	24	4K	658M
1400/10/28	172,010	170,000	172,010	170,866	(2.06)	44	6K	1B
1400/10/27	176,900	174,000	176,900	174,467	(0.43)	26	6K	979M
1400/10/26	175,100	175,000	176,497	175,226	(0.43)	13	3K	550M
1400/10/25	176,120	175,860	176,120	175,981	(0.84)	26	6K	1B
1400/10/22	184,000	175,770	184,000	177,480	(0.14)	48	9K	2B
1400/10/21	180,967	177,323	180,967	177,720	0.27	15	4K	767M
1400/10/20	178,000	176,500	178,990	177,243	0.20	18	2K	407M
1400/10/19	178,410	174,946	178,500	176,887	(1.75)	28	6K	982M
1400/10/18	180,450	178,630	181,850	180,042	0.23	124	8K	1B
1400/10/15	179,500	179,400	180,000	179,622	(0.11)	22	1K	207M
1400/10/14	180,990	179,500	180,990	179,823	(1.19)	31	3K	464M
1400/10/13	183,750	180,730	183,750	181,981	0.22	111	8K	2B
1400/10/12	183,900	180,200	183,900	181,576	(0.27)	76	11K	2B
1400/10/11	182,326	181,890	182,970	182,068	(0.09)	38	14K	2B
1400/10/08	182,000	181,950	183,500	182,223	0.32	55	17K	3B
1400/10/07	180,000	179,801	182,800	181,638	(0.08)	37	6K	1B
1400/10/06	183,000	180,760	183,972	181,780	0.88	86	15K	3B
1400/10/05	184,250	178,000	184,250	180,189	(0.49)	129	26K	5B
1400/10/04	182,010	176,766	184,944	181,071	0.42	150	32K	6B
1400/10/01	175,883	171,003	182,750	180,321	2.94	200	27K	5B
1400/09/30	171,010	170,300	179,949	175,171	3.34	250	20K	3B
1400/09/29	171,580	165,000	172,990	169,504	(0.86)	130	15K	3B
1400/09/28	172,890	168,510	172,890	170,978	(1.9)	35	6K	1B
1400/09/27	175,424	173,000	175,424	174,291	0.68	27	4K	752M
1400/09/24	176,500	173,000	176,500	173,110	(0.24)	28	13K	2B
1400/09/23	174,132	173,000	174,180	173,520	(0.91)	20	2K	388M
1400/09/22	175,010	174,500	177,200	175,122	(0.73)	35	17K	3B
1400/09/21	177,600	175,010	177,600	176,414	(1.04)	13	3K	500M
1400/09/20	179,151	177,000	181,000	178,271	(0.94)	25	4K	709M
1400/09/17	177,200	176,961	181,500	179,959	1.60	48	6K	1B
1400/09/16	176,100	175,000	178,000	177,129	(0.4)	23	3K	521M
1400/09/15	178,000	176,200	180,000	177,837	(0.41)	32	7K	1B
1400/09/14	178,100	178,000	180,000	178,575	0.09	30	3K	462M
1400/09/13	179,500	177,000	180,000	178,414	(0.54)	34	8K	2B
1400/09/10	180,200	177,800	180,200	179,390	(0.44)	35	11K	2B
1400/09/09	181,310	179,000	181,310	180,185	(0.04)	37	5K	836M
1400/09/08	181,328	179,501	181,328	180,259	(0.79)	31	4K	810M
1400/09/07	181,000	181,000	183,970	181,699	(0.18)	37	4K	646M
1400/09/06	184,100	180,000	184,100	182,035	(1.61)	44	6K	1B
1400/09/03	186,000	183,000	187,285	185,014	0.06	46	6K	1B
1400/09/02	184,200	184,200	186,542	184,912	(1.07)	35	4K	802M
1400/09/01	187,010	185,710	188,500	186,921	1.31	55	9K	2B
1400/08/30	183,000	183,000	187,000	184,508	0.45	43	7K	1B
1400/08/29	186,500	182,200	186,500	183,684	(1.71)	66	9K	2B
1400/08/26	189,990	185,525	189,990	186,881	(0.04)	73	7K	1B
1400/08/25	187,000	185,620	188,860	186,947	(0.65)	47	7K	1B
1400/08/24	189,000	186,000	190,499	188,169	(1.92)	89	12K	2B
1400/08/23	190,110	190,100	193,800	191,861	0.42	54	7K	1B
1400/08/22	191,000	187,000	194,000	191,064	(0.31)	87	15K	3B
1400/08/19	191,663	189,801	194,000	191,658	0.0	122	23K	4B
1400/08/18	189,000	189,000	194,500	191,663	0.48	73	16K	3B
1400/08/17	189,000	187,605	192,000	190,741	0.52	55	10K	2B
1400/08/16	196,700	188,000	197,000	189,756	(2.3)	52	12K	2B
1400/08/15	188,500	188,500	198,500	194,231	4.76	77	17K	3B
1400/08/12	184,990	182,000	189,900	185,398	1.42	86	14K	3B
1400/08/11	182,990	182,001	184,800	182,794	(0.03)	43	15K	3B
1400/08/10	182,920	181,000	184,000	182,858	1.90	47	9K	2B
1400/08/09	182,043	176,168	182,043	179,440	(2.28)	44	10K	2B
1400/08/08	185,106	181,540	186,989	183,633	(0.56)	67	9K	2B
1400/08/05	189,000	183,990	189,000	184,676	(0.27)	58	9K	2B
1400/08/04	185,052	184,062	186,990	185,175	(1.04)	32	6K	1B
1400/08/03	188,465	185,429	190,000	187,125	0.60	45	7K	1B
1400/08/01	187,835	184,542	187,835	186,010	(1.6)	38	8K	2B
1400/07/28	190,450	187,500	192,899	189,035	(0.55)	42	20K	4B
1400/07/27	190,668	188,201	192,000	190,083	1.09	39	4K	758M
1400/07/26	189,359	186,500	190,000	188,036	(0.5)	45	9K	2B
1400/07/25	191,600	186,771	191,600	188,989	(2.12)	54	9K	2B
1400/07/24	190,859	190,859	195,900	193,081	3.68	68	19K	4B
1400/07/21	188,900	184,600	188,900	186,229	(2.1)	60	10K	2B
1400/07/20	193,552	188,019	193,552	190,223	(1.95)	64	16K	3B
1400/07/19	195,290	192,100	198,800	194,000	(0.44)	52	10K	2B
1400/07/18	194,031	194,000	199,708	194,858	(1.86)	30	3K	585M
1400/07/17	201,402	195,582	201,402	198,554	(1.51)	70	23K	5B
1400/07/14	196,421	196,421	203,000	201,598	2.01	92	46K	9B
1400/07/12	197,010	196,300	199,400	197,621	0.45	74	13K	3B
1400/07/11	196,780	195,715	197,300	196,736	(1.06)	59	12K	2B
1400/07/10	196,040	196,040	200,990	198,839	1.98	78	26K	5B
1400/07/07	196,282	193,634	196,282	194,987	(0.66)	60	11K	2B
1400/07/06	197,662	195,115	197,662	196,282	(0.21)	43	7K	1B
1400/07/04	197,000	194,176	197,660	196,690	0.40	55	32K	6B
1400/07/03	191,000	191,000	197,297	195,911	2.43	68	16K	3B
1400/06/31	192,008	188,794	194,700	191,266	(1.14)	91	28K	5B
1400/06/30	195,190	191,615	195,190	193,479	(2.03)	54	21K	4B
1400/06/29	194,819	194,819	198,835	197,487	(0.08)	43	10K	2B
1400/06/28	201,400	194,550	201,400	197,653	(2.07)	102	22K	4B
1400/06/27	207,203	199,652	209,000	201,827	(1.91)	98	30K	6B
1400/06/24	206,132	204,090	209,210	205,762	(1.62)	92	11K	2B
1400/06/23	210,800	207,150	210,900	209,142	1.13	115	15K	3B
1400/06/22	207,038	204,515	210,501	206,815	(1.25)	139	26K	5B
1400/06/21	213,730	206,160	213,730	209,443	(3.0)	88	27K	6B
1400/06/20	216,826	210,541	221,000	215,916	(0.21)	101	24K	5B
1400/06/17	214,580	213,231	219,684	216,372	0.83	106	12K	3B
1400/06/16	214,857	211,700	216,400	214,581	(1.73)	166	62K	13B
1400/06/15	218,000	215,316	219,800	218,362	0.09	127	30K	7B
1400/06/14	218,150	217,333	219,500	218,155	(0.8)	93	25K	5B
1400/06/13	222,650	218,500	223,022	219,908	1.24	137	43K	9B
1400/06/10	211,000	211,000	219,600	217,207	2.79	168	55K	12B
1400/06/09	210,608	206,810	216,600	211,307	(1.74)	207	55K	12B
1400/06/08	216,679	211,132	219,990	215,044	(3.87)	346	108K	23B
1400/06/07	225,000	215,581	228,000	223,697	0.19	278	72K	16B
1400/06/06	219,912	219,600	226,000	223,267	2.11	213	62K	14B
1400/06/03	218,818	217,000	219,911	218,651	1.02	245	78K	17B
1400/06/02	209,204	209,204	219,057	216,438	3.54	224	45K	10B
1400/06/01	209,167	206,287	210,699	209,038	0.60	241	79K	17B
1400/05/31	206,730	204,300	209,790	207,782	2.76	259	65K	14B
1400/05/24	201,322	200,037	205,000	202,200	0.44	269	118K	24B
1400/05/23	199,749	197,799	204,990	201,322	1.17	432	262K	53B
1400/05/20	196,751	196,751	199,680	198,985	1.13	320	499K	99B
1400/05/19	196,590	195,315	197,900	196,764	0.28	170	40K	8B
1400/05/18	196,800	195,400	197,990	196,211	(0.11)	122	33K	7B
1400/05/17	195,321	195,321	197,100	196,421	0.0	138	27K	5B
1400/05/16	197,690	194,011	199,000	196,426	0.04	164	41K	8B
1400/05/13	194,010	194,010	197,737	196,340	0.98	147	38K	8B
1400/05/12	192,527	192,010	195,509	194,441	0.99	137	31K	6B
1400/05/11	194,500	191,465	194,540	192,527	(0.69)	77	16K	3B
1400/05/10	194,540	192,000	194,540	193,872	0.53	98	18K	4B
1400/05/09	188,900	188,900	194,800	192,845	1.29	99	19K	4B
1400/05/06	188,390	187,570	192,000	190,384	1.72	131	28K	5B
1400/05/05	184,610	183,330	190,000	187,159	1.41	185	46K	9B
1400/05/04	186,600	183,830	186,600	184,564	0.16	140	32K	6B
1400/04/28	186,100	183,454	186,100	184,261	(0.02)	64	12K	2B
1400/04/27	186,000	181,384	186,675	184,299	(0.73)	53	19K	4B
1400/04/26	184,031	184,031	188,000	185,647	0.88	90	16K	3B
1400/04/23	183,477	182,520	184,821	184,031	0.49	70	18K	3B
1400/04/22	183,000	182,300	184,699	183,138	(0.85)	83	20K	4B
1400/04/21	181,001	181,001	187,601	184,704	1.51	135	39K	7B
1400/04/20	180,920	180,000	183,451	181,951	1.13	102	33K	6B
1400/04/19	180,880	179,000	181,355	179,916	(0.27)	65	9K	2B
1400/04/16	181,000	178,300	182,556	180,404	0.41	155	32K	6B
1400/04/15	174,180	174,180	182,556	179,662	3.33	215	64K	12B
1400/04/14	173,000	173,000	175,700	173,874	1.20	69	32K	6B
1400/04/13	171,102	168,775	175,279	171,817	(1.07)	80	25K	4B
1400/04/12	176,245	171,000	177,406	173,669	(0.62)	112	24K	4B
1400/04/09	174,400	173,350	176,000	174,759	0.32	80	65K	11B
1400/04/08	173,300	173,000	174,551	174,195	0.71	56	15K	3B
1400/04/07	168,000	168,000	173,688	172,965	0.76	82	20K	3B
1400/04/06	171,660	169,101	172,990	171,652	0.02	67	14K	2B
1400/04/05	169,200	169,200	173,688	171,618	2.22	128	65K	11B
1400/04/02	165,500	165,500	169,750	167,892	1.15	107	42K	7B
1400/04/01	165,000	165,000	167,200	165,978	0.41	63	18K	3B
1400/03/31	165,001	165,000	165,980	165,302	(0.21)	33	7K	1B
1400/03/30	165,507	165,200	166,050	165,644	(0.17)	42	10K	2B
1400/03/29	165,000	165,000	167,300	165,918	0.25	37	8K	1B
1400/03/26	166,000	165,000	166,000	165,509	(0.08)	25	10K	2B
1400/03/25	166,999	165,000	167,000	165,649	(0.38)	33	10K	2B
1400/03/24	166,000	165,010	169,200	166,284	0.17	50	12K	2B
1400/03/23	166,001	165,001	166,400	166,008	(0.54)	35	8K	1B
1400/03/22	167,001	166,500	167,002	166,902	(0.32)	35	8K	1B
1400/03/19	168,000	166,001	169,777	167,437	(0.83)	43	12K	2B
1400/03/18	168,000	167,000	170,200	168,839	(0.14)	67	12K	2B
1400/03/17	167,000	167,000	170,000	169,078	0.94	100	49K	8B
1400/03/12	169,210	166,150	169,210	167,496	1.31	57	26K	4B
1400/03/11	165,000	164,010	167,000	165,329	(0.04)	89	29K	5B
1400/03/10	167,000	163,644	167,996	165,394	(2.41)	63	18K	3B
1400/03/09	172,990	163,693	174,380	169,479	(0.04)	167	48K	8B
1400/03/08	171,500	167,250	172,000	169,549	1.57	193	115K	20B
1400/03/05	164,500	164,110	170,298	166,921	0.43	72	34K	6B
1400/03/04	166,049	164,001	167,400	166,204	1.20	26	3K	468M
1400/03/03	165,000	163,500	166,700	164,237	(1.67)	54	14K	2B
1400/03/02	168,000	165,000	168,800	167,022	(1.26)	56	20K	3B
1400/03/01	170,000	168,000	171,500	169,148	(0.95)	49	17K	3B
1400/02/29	171,000	169,697	171,500	170,765	(2.34)	49	11K	2B
1400/02/28	171,002	170,500	175,000	174,853	2.42	69	226K	39B
1400/02/27	171,000	170,000	172,000	170,723	(0.92)	46	12K	2B
1400/02/26	171,900	171,400	173,699	172,313	0.26	25	8K	1B
1400/02/25	171,100	170,500	174,999	171,867	(0.22)	91	31K	5B
1400/02/22	176,420	171,000	176,420	172,254	(0.79)	111	27K	5B
1400/02/21	172,000	172,000	175,936	173,629	0.86	97	22K	4B
1400/02/20	171,105	171,000	174,500	172,153	0.08	70	17K	3B
1400/02/19	172,472	171,105	173,000	172,017	(1.18)	41	13K	2B
1400/02/18	174,100	172,550	176,440	174,064	(0.13)	60	16K	3B
1400/02/15	172,250	172,250	175,898	174,288	0.17	42	16K	3B
1400/02/13	175,000	173,000	176,899	173,993	(0.45)	64	19K	3B
1400/02/12	175,500	174,200	177,000	174,786	(1.2)	28	6K	1B
1400/02/11	179,000	176,000	181,150	176,913	(0.65)	74	14K	2B
1400/02/08	177,000	177,000	181,150	178,076	0.12	73	12K	2B
1400/02/07	175,001	175,001	180,000	177,863	1.32	136	40K	7B
1400/02/06	175,003	174,500	177,440	175,541	0.27	40	4K	731M
1400/02/05	175,000	174,400	175,850	175,075	(0.57)	43	19K	3B
1400/02/04	177,000	174,600	178,000	176,076	(0.3)	73	15K	3B
1400/02/01	177,000	174,600	177,001	176,599	(0.57)	72	18K	3B
1400/01/31	177,700	176,500	179,900	177,620	0.04	92	35K	6B
1400/01/30	177,000	176,950	178,700	177,553	0.35	99	18K	3B
1400/01/29	182,990	174,500	182,990	176,942	(0.29)	102	15K	3B
1400/01/28	183,000	176,000	183,000	177,462	(2.02)	73	24K	4B
1400/01/25	177,100	177,100	183,630	181,126	(1.36)	79	22K	4B
1400/01/24	182,990	181,103	185,000	183,631	3.00	92	22K	4B
1400/01/23	178,000	177,700	182,380	178,286	(0.14)	63	9K	2B
1400/01/22	180,000	175,300	184,970	178,544	(0.45)	66	20K	3B
1400/01/21	181,000	178,420	184,444	179,345	(1.5)	100	45K	8B
1400/01/18	183,000	181,000	186,000	182,074	(0.97)	53	7K	1B
1400/01/17	185,500	181,011	185,550	183,866	(0.11)	65	10K	2B
1400/01/16	185,000	183,000	185,000	184,070	0.80	75	14K	3B
1400/01/15	185,400	179,537	185,400	182,604	(2.14)	121	26K	5B
1400/01/14	189,000	185,200	189,000	186,601	(0.81)	121	25K	5B
1400/01/11	191,000	187,000	191,499	188,131	(1.64)	99	15K	3B
1400/01/10	192,000	189,000	193,650	191,272	(0.26)	104	21K	4B
1400/01/08	196,200	186,773	196,999	191,773	(1.43)	165	42K	8B
1400/01/07	194,100	191,500	198,589	194,555	2.15	230	51K	10B
1399/12/27	190,010	189,600	193,000	190,455	0.48	217	80K	15B
1399/12/26	185,499	183,550	191,600	189,549	3.62	205	66K	13B
1399/12/25	181,600	180,000	184,000	182,935	0.78	107	16K	3B
1399/12/24	180,000	178,370	184,939	181,514	0.81	181	43K	8B
1399/12/23	177,543	177,543	182,000	180,056	1.42	177	45K	8B
1399/12/20	177,100	177,000	179,999	177,543	(0.94)	90	15K	3B
1399/12/19	179,000	176,300	182,000	179,235	0.59	166	55K	10B
1399/12/18	176,500	175,900	179,500	178,186	1.55	163	41K	7B
1399/12/17	175,000	174,601	177,000	175,466	0.26	119	31K	5B
1399/12/16	175,999	174,000	176,389	175,019	(0.86)	86	12K	2B
1399/12/13	178,010	175,000	178,990	176,537	(1.21)	114	22K	4B
1399/12/12	179,000	177,000	181,000	178,693	0.76	136	31K	6B
1399/12/11	176,000	176,000	179,680	177,348	2.04	115	18K	3B
1399/12/10	176,700	172,000	176,700	173,810	(2.11)	164	41K	7B
1399/12/09	179,800	175,050	180,000	177,553	(1.13)	178	41K	7B
1399/12/06	186,000	174,820	186,000	179,585	(0.68)	159	23K	4B
1399/12/05	173,330	173,330	185,000	180,814	1.24	331	90K	16B
1399/12/04	180,000	176,000	180,000	178,598	(0.57)	145	21K	4B
1399/12/03	182,000	177,000	182,000	179,624	(1.66)	154	64K	11B
1399/12/02	181,510	180,232	184,010	182,662	0.07	79	40K	7B
1399/11/29	183,000	181,500	185,000	182,533	(0.77)	126	34K	6B
1399/11/28	182,000	182,000	186,880	183,951	(1.03)	145	42K	8B
1399/11/27	179,010	176,000	188,399	185,859	1.70	635	596K	111B
1399/11/26	185,210	180,000	188,000	182,745	(1.33)	741	556K	102B
1399/11/25	184,000	180,700	187,900	185,211	4.61	643	265K	49B
1399/11/21	172,900	172,000	178,500	177,052	1.36	627	394K	70B
1399/11/20	179,990	161,000	179,990	174,679	(1.91)	1,177	961K	168B
1399/11/19	168,390	168,390	183,412	178,077	7.18	1,768	2M	329B
1399/11/18	171,011	163,000	178,998	166,147	(5.34)	330	95K	16B
1399/11/15	178,020	172,500	182,800	175,516	(1.82)	203	56K	10B
1399/11/14	181,001	174,002	182,489	178,775	(3.09)	270	123K	22B
1399/11/13	185,000	179,450	187,999	184,475	(2.96)	384	218K	40B
1399/11/12	195,600	182,201	195,600	190,093	0.23	543	286K	54B
1399/11/11	186,900	184,000	193,498	189,650	5.67	473	194K	37B
1399/11/08	178,910	170,120	184,500	179,471	(0.29)	389	136K	24B
1399/11/07	184,000	173,000	190,000	179,994	(4.62)	573	219K	39B
1399/11/06	180,200	180,200	196,450	188,711	(1.52)	622	262K	49B
1399/11/05	200,000	180,010	202,000	191,632	(3.33)	1,082	534K	102B
1399/11/04	193,444	192,340	201,990	198,226	3.53	981	583K	116B
1399/11/01	187,350	182,550	193,000	191,474	7.31	667	376K	72B
1399/10/30	152,000	152,000	188,997	178,439	8.02	417	164K	29B
1399/10/29	155,000	155,000	175,000	165,197	(6.96)	547	133K	22B
1399/10/27	189,880	171,020	189,880	177,551	(7.26)	427	152K	27B
1399/10/24	192,010	181,560	196,899	191,444	(3.67)	285	67K	13B
1399/10/23	204,000	193,500	204,000	198,735	(2.53)	300	98K	20B
1399/10/22	207,000	201,050	207,000	203,903	(1.52)	267	80K	16B
1399/10/21	205,000	203,004	209,775	207,058	2.18	244	59K	12B
1399/10/20	207,990	197,900	207,990	202,645	(1.51)	320	88K	18B
1399/10/17	209,000	202,001	209,030	205,753	(3.0)	257	90K	18B
1399/10/16	214,000	206,330	215,000	212,115	(1.15)	343	123K	26B
1399/10/15	217,433	210,001	218,990	214,586	(0.43)	381	108K	23B
1399/10/14	210,000	210,000	224,397	215,510	0.54	395	106K	23B
1399/10/13	220,001	206,500	226,000	214,361	(4.05)	331	72K	15B
1399/10/10	225,111	221,010	226,700	223,417	(0.38)	264	61K	14B
1399/10/09	226,450	222,306	226,998	224,267	(0.98)	282	74K	17B
1399/10/08	222,123	222,123	227,600	226,497	0.24	332	94K	21B
1399/10/07	226,000	222,000	229,000	225,957	(0.54)	312	81K	18B
1399/10/06	229,850	224,030	229,850	227,190	(0.75)	351	96K	22B
1399/10/03	228,700	227,700	231,940	228,899	1.41	426	88K	20B
1399/10/02	223,000	218,121	228,750	225,723	2.36	578	181K	41B
1399/10/01	220,000	211,500	225,500	220,522	0.04	378	108K	24B
1399/09/30	224,350	216,033	224,350	220,442	(0.87)	420	157K	35B
1399/09/29	216,001	216,001	224,400	222,368	3.64	408	184K	41B
1399/09/26	205,696	205,696	218,000	214,560	0.70	750	427K	92B
1399/09/25	224,000	205,020	224,000	213,066	(5.82)	640	237K	51B
1399/09/24	225,000	220,810	231,948	226,242	(1.76)	418	127K	29B
1399/09/23	230,537	229,000	231,850	230,293	(1.32)	270	60K	14B
1399/09/22	229,551	229,551	236,500	233,375	1.78	487	160K	37B
1399/09/19	224,555	224,555	230,990	229,302	0.86	401	80K	18B
1399/09/18	227,050	221,007	229,200	227,336	(0.98)	459	114K	26B
1399/09/17	227,000	220,115	233,989	229,583	0.94	597	214K	49B
1399/09/16	222,500	222,500	228,996	227,439	1.91	544	167K	38B
1399/09/15	210,666	210,666	226,020	223,171	0.66	529	180K	40B
1399/09/12	220,010	210,000	225,000	221,707	(1.11)	475	114K	25B
1399/09/11	220,160	220,160	228,867	224,200	0.34	652	238K	53B
1399/09/10	224,900	218,175	225,900	223,449	3.44	726	268K	60B
1399/09/09	209,000	207,511	219,997	216,014	4.43	750	254K	55B
1399/09/08	197,111	197,111	210,988	206,842	(0.01)	470	183K	38B
1399/09/05	200,003	200,000	209,000	206,862	1.24	372	142K	29B
1399/09/04	205,000	195,001	209,000	204,337	(1.22)	438	159K	33B
1399/09/03	200,300	200,300	209,800	206,856	3.41	401	143K	30B
1399/09/02	190,400	190,400	205,670	200,028	(1.27)	514	231K	46B
1399/09/01	204,999	192,100	210,000	202,604	0.64	826	295K	60B
1399/08/28	194,999	194,521	205,999	201,319	5.21	710	436K	88B
1399/08/27	190,000	186,000	192,900	191,342	2.00	440	197K	38B
1399/08/26	185,800	180,000	192,100	187,584	(1.5)	405	195K	37B
1399/08/25	196,308	184,301	200,000	190,436	(1.11)	642	292K	56B
1399/08/24	190,841	187,050	194,500	192,582	4.52	622	241K	46B
1399/08/21	173,500	173,500	190,000	184,249	4.94	624	196K	36B
1399/08/20	175,211	173,370	178,700	175,575	1.91	228	61K	11B
1399/08/19	175,000	169,010	179,990	172,277	2.65	303	81K	14B
1399/08/18	175,999	160,200	175,999	167,822	(3.7)	505	284K	48B
1399/08/17	181,310	169,110	181,310	174,274	(7.65)	459	127K	22B
1399/08/14	184,919	183,129	190,500	188,704	4.46	307	81K	15B
1399/08/12	180,100	177,000	182,500	180,650	(0.92)	272	129K	23B
1399/08/11	188,600	177,155	188,600	182,326	(3.35)	275	97K	18B
1399/08/10	186,729	185,500	192,000	188,653	3.53	398	117K	22B
1399/08/07	185,499	176,200	186,738	182,223	(0.2)	353	142K	26B
1399/08/06	179,600	179,600	188,670	182,580	(0.3)	308	120K	22B
1399/08/05	188,000	175,120	188,000	183,130	(4.41)	646	338K	62B
1399/08/03	199,000	178,500	199,000	191,586	(3.69)	499	234K	45B
1399/07/30	198,080	194,811	204,600	198,919	4.63	543	216K	43B
1399/07/29	193,000	182,500	197,418	190,116	(3.01)	642	286K	54B
1399/07/28	200,000	193,000	205,000	196,016	(8.71)	664	322K	63B
1399/07/27	219,000	208,000	219,500	214,709	(2.59)	410	155K	33B
1399/07/23	223,950	218,010	223,950	220,429	(1.04)	420	112K	25B
1399/07/22	224,000	219,000	226,744	222,745	(0.07)	788	449K	100B
1399/07/21	225,980	220,005	226,999	222,900	(2.28)	670	303K	67B
1399/07/20	223,200	223,121	230,500	228,092	2.70	944	307K	70B
1399/07/19	226,990	218,520	226,990	222,097	(2.09)	663	260K	58B
1399/07/16	228,856	221,010	230,001	226,831	0.21	684	192K	44B
1399/07/15	0	220,100	227,208	226,357	0.77	19	19K	4B
1399/07/14	219,100	218,400	228,850	221,873	(1.22)	517	117K	26B
1399/07/13	230,500	221,502	232,000	224,618	(3.45)	742	371K	83B
1399/07/12	227,000	226,200	235,999	232,634	3.51	891	250K	58B
1399/07/09	230,000	218,330	230,000	224,742	0.36	663	216K	49B
1399/07/08	219,990	212,010	230,000	223,932	1.26	1,083	544K	122B
1399/07/07	228,000	216,001	228,000	221,153	(3.77)	781	571K	126B
1399/07/06	233,100	225,400	235,000	229,829	(3.05)	781	512K	118B
1399/07/05	239,950	233,000	242,300	237,056	(1.58)	955	499K	118B
1399/07/02	241,001	233,001	245,900	240,853	1.45	1,686	808K	195B
1399/07/01	237,000	228,001	245,000	237,402	2.99	1,349	709K	168B
1399/06/31	239,000	225,000	241,498	230,520	(4.6)	983	432K	100B
1399/06/30	243,050	236,500	251,000	241,630	(2.88)	1,410	528K	128B
1399/06/29	255,500	243,002	256,000	248,795	(2.48)	1,737	602K	150B
1399/06/26	264,880	245,030	264,880	255,115	0.23	2,702	1M	339B
1399/06/25	250,519	245,000	258,999	254,540	4.73	2,756	1M	305B
1399/06/24	243,000	232,010	249,500	243,046	(0.28)	3,731	2M	500B
1399/06/23	254,001	232,197	259,800	243,717	(5.53)	3,035	1M	303B
1399/06/22	272,000	249,000	277,486	257,997	7.78	6,150	3M	672B
1399/06/19	217,990	202,000	251,999	239,377	7.79	1,816	572K	137B
1399/06/18	235,999	215,000	235,999	222,077	(8.82)	1,276	675K	150B
1399/06/17	250,000	233,500	258,990	243,548	(6.95)	962	348K	85B
1399/06/16	271,990	248,001	272,000	261,736	2.92	2,288	939K	246B
1399/06/15	247,000	247,000	264,950	254,303	4.63	1,402	585K	149B
1399/06/12	249,900	238,000	249,900	243,043	(3.82)	730	353K	86B
1399/06/11	261,000	248,000	270,999	252,683	(7.17)	1,388	590K	149B
1399/06/10	292,600	257,000	292,600	272,186	2.15	2,085	862K	235B
1399/06/05	265,100	260,000	276,000	266,470	6.08	2,200	1M	267B
1399/06/04	242,000	242,000	260,010	251,199	4.45	1,380	668K	168B
1399/06/03	248,010	230,000	252,500	240,495	(3.25)	663	284K	68B
1399/06/02	260,989	240,010	260,989	248,572	(5.07)	570	234K	58B
1399/06/01	263,000	255,000	273,000	261,861	2.77	748	207K	54B
1399/05/29	260,000	250,021	260,000	254,804	(5.61)	597	181K	46B
1399/05/28	275,500	265,501	275,500	269,956	4.04	1,062	480K	130B
1399/05/27	254,000	254,000	268,800	259,473	1.62	666	218K	57B
1399/05/26	253,000	247,000	262,100	255,346	(3.41)	795	443K	113B
1399/05/25	280,000	250,020	280,000	264,358	(5.32)	650	229K	60B
1399/05/22	285,000	273,000	288,000	279,218	1.03	1,034	345K	96B
1399/05/21	279,990	273,000	279,990	276,383	(0.44)	1,093	413K	114B
1399/05/20	285,000	274,520	285,000	277,607	(0.92)	807	183K	51B
1399/05/19	277,000	277,000	283,500	280,193	2.73	1,041	295K	83B
1399/05/15	268,661	267,930	275,600	272,744	1.91	912	315K	86B
1399/05/14	269,900	266,920	269,900	267,630	(0.09)	874	183K	49B
1399/05/13	269,999	266,500	269,300	267,875	(1.89)	572	110K	29B
1399/05/12	274,999	268,000	279,000	273,039	2.02	1,407	380K	104B
1399/05/11	261,000	261,000	270,000	267,629	4.68	1,091	265K	71B
1399/05/08	256,000	253,000	258,000	255,671	(0.99)	785	184K	47B
1399/05/07	256,000	252,500	263,000	258,219	2.73	765	221K	57B
1399/05/06	252,000	249,000	257,000	251,357	(2.1)	857	255K	64B
1399/05/05	259,000	253,100	260,500	256,748	(1.19)	992	212K	54B
1399/05/04	257,020	257,020	268,000	259,849	3.51	1,200	357K	93B
1399/05/01	250,000	248,600	254,890	251,040	0.44	787	165K	41B
1399/04/31	249,200	247,000	255,430	249,929	(1.89)	1,032	234K	58B
1399/04/30	253,980	252,010	256,400	254,737	4.11	1,059	254K	65B
1399/04/29	235,920	235,000	249,700	244,689	3.54	1,028	322K	79B
1399/04/28	241,000	230,000	241,000	236,332	(2.71)	1,211	444K	105B
1399/04/25	246,000	240,000	247,000	242,924	(2.03)	999	470K	114B
1399/04/24	248,500	244,000	252,000	247,946	1.93	1,322	544K	135B
1399/04/23	243,870	225,000	248,400	243,259	0.31	1,237	438K	107B
1399/04/22	245,000	235,000	245,290	242,496	7.90	1,401	470K	114B
1399/04/21	210,100	210,100	237,000	224,742	(2.66)	1,342	421K	95B
1399/04/18	240,850	217,000	240,850	230,895	(2.13)	2,011	805K	186B
1399/04/17	239,990	229,900	240,999	235,911	1.59	1,755	823K	194B
1399/04/16	233,340	225,001	234,000	232,214	6.60	1,696	1M	268B
1399/04/15	213,305	205,000	224,990	217,845	2.08	1,594	961K	209B
1399/04/14	220,890	190,100	221,990	213,415	0.59	1,659	780K	166B
1399/04/11	215,200	209,001	217,100	212,167	6.34	1,020	428K	91B
1399/04/10	193,590	191,000	204,000	199,511	7.44	983	545K	109B
1399/04/09	187,490	177,010	189,000	185,695	(3.12)	750	481K	89B
1399/04/08	195,000	180,000	196,540	191,669	1.43	829	611K	117B
1399/04/07	185,000	185,000	193,000	188,968	4.84	573	202K	38B
1399/04/04	177,500	165,000	187,989	180,240	1.85	807	909K	164B
1399/04/03	174,800	172,100	179,200	176,973	6.65	1,480	2M	279B
1399/04/02	161,800	160,020	170,000	165,932	3.70	1,287	899K	149B
1399/04/01	163,500	157,600	163,500	160,017	0.12	1,102	635K	102B
1399/03/31	158,000	153,100	161,500	159,826	4.73	1,303	763K	122B
1399/03/27	153,900	148,000	153,900	152,601	2.31	1,091	642K	98B
1399/03/26	150,000	146,900	153,000	149,155	0.27	955	599K	89B
1399/03/25	153,500	144,600	153,800	148,757	(1.99)	917	529K	79B
1399/03/24	152,900	149,514	152,900	151,775	5.54	1,187	704K	107B
1399/03/21	140,022	135,922	146,000	143,805	2.82	979	459K	66B
1399/03/20	139,000	137,100	145,000	139,859	(0.56)	618	290K	41B
1399/03/19	138,297	135,000	146,000	140,648	(3.14)	1,089	483K	68B
1399/03/18	141,500	141,500	146,500	145,212	8.04	1,349	425K	62B
1399/03/17	135,000	131,500	137,990	134,403	4.08	1,075	608K	82B
1399/03/13	127,988	125,800	131,500	129,129	3.05	832	345K	45B
1399/03/12	123,700	65,000	128,000	125,313	(1.71)	889	1M	151B
1399/03/11	133,907	122,000	133,907	127,499	(2.62)	697	478K	61B
1399/03/10	129,000	128,500	132,998	130,935	7.87	632	320K	42B
1399/03/07	115,563	115,563	125,500	121,378	3.90	569	273K	33B
1399/03/06	122,330	112,621	123,000	116,827	(5.86)	675	358K	42B
1399/03/03	126,000	122,300	128,200	124,100	(4.2)	638	224K	28B
1399/02/31	133,999	128,155	133,999	129,534	(4.52)	511	242K	31B
1399/02/30	139,999	132,310	139,999	135,669	0.02	781	325K	44B
1399/02/29	136,899	132,511	138,000	135,641	5.60	708	354K	48B
1399/02/28	127,000	123,604	134,400	128,448	(2.68)	711	560K	72B
1399/02/27	133,200	127,600	138,500	131,982	(4.64)	751	589K	78B
1399/02/24	127,613	127,613	144,609	138,401	2.12	1,013	544K	75B
1399/02/23	143,500	130,000	145,000	135,534	(7.44)	1,509	534K	72B
1399/02/22	147,900	143,333	148,290	146,435	0.33	1,306	683K	100B
1399/02/21	144,550	143,700	148,999	145,951	3.51	1,781	809K	118B
1399/02/20	137,798	135,000	142,000	140,996	8.42	1,120	576K	81B
1399/02/17	123,300	123,300	135,996	130,051	(1.65)	987	580K	75B
1399/02/16	141,500	126,501	141,998	132,234	(3.82)	1,564	760K	100B
1399/02/15	141,200	120,536	141,500	137,488	(4.87)	1,700	1M	149B
1399/02/14	145,002	142,000	150,000	144,533	(0.65)	4,506	3M	393B
1399/02/13	142,000	138,000	157,000	145,474	(6.32)	5,512	3M	424B
1399/02/10	155,102	144,500	160,000	155,282	12.15	1,673	360K	56B
1399/02/09	134,550	131,000	155,000	138,457	15.87	1,078	296K	41B
1399/02/08	114,820	114,820	129,999	119,492	(1.74)	1,389	652K	78B
1399/02/07	120,496	116,010	130,554	121,605	12.16	630	199K	24B
1399/02/06	105,951	105,593	120,000	108,418	3.90	324	178K	19B
1399/02/03	103,026	102,620	105,558	104,351	2.35	190	84K	9B
1399/02/02	101,100	101,098	102,904	101,959	2.20	178	98K	10B
1399/02/01	96,102	96,102	101,400	99,761	1.92	125	38K	4B
1399/01/31	96,886	95,702	99,816	97,878	3.21	193	85K	8B
1399/01/30	93,263	93,262	96,737	94,838	2.42	205	99K	9B
1399/01/27	90,143	90,143	93,356	92,598	3.89	115	54K	5B
1399/01/26	88,607	87,100	89,800	89,128	0.14	144	148K	13B
1399/01/25	89,365	88,420	90,478	89,004	1.15	104	74K	7B
1399/01/24	87,076	87,076	89,431	87,992	1.33	124	93K	8B
1399/01/23	85,946	85,405	87,449	86,834	2.06	121	93K	8B
1399/01/20	84,082	83,500	85,890	85,078	1.76	117	63K	5B
1399/01/19	82,805	81,990	84,333	83,608	1.04	105	42K	3B
1399/01/18	83,900	81,600	84,702	82,748	(2.5)	211	203K	17B
1399/01/17	84,468	83,810	86,305	84,872	1.16	175	98K	8B
1399/01/16	82,002	81,919	84,686	83,899	4.43	175	79K	7B
1399/01/11	79,745	79,000	81,918	80,340	0.51	114	14K	1B
1399/01/10	78,304	78,304	80,693	79,932	3.27	115	33K	3B
1399/01/09	75,678	75,433	78,125	77,401	2.59	102	40K	3B
1399/01/06	73,667	73,667	75,676	75,447	3.69	108	24K	2B
1399/01/05	72,811	72,600	72,811	72,762	1.68	50	6K	450M
1398/12/28	70,763	70,754	72,765	71,563	2.98	70	37K	3B
1398/12/27	71,108	68,333	71,108	69,490	(1.77)	57	23K	2B
1398/12/26	70,532	70,140	71,262	70,744	2.73	57	23K	2B
1398/12/25	70,000	68,509	70,000	68,864	(2.75)	22	2K	171M
1398/12/24	72,000	69,292	72,675	70,808	(2.59)	88	47K	3B
1398/12/21	70,381	70,381	73,133	72,690	2.69	85	43K	3B
1398/12/20	60,060	60,060	71,992	70,784	(1.51)	52	43K	3B
1398/12/19	76,350	71,606	76,360	71,872	(4.25)	102	136K	10B
1398/12/17	76,359	74,271	76,360	75,061	(1.13)	110	34K	3B
1398/12/14	74,809	74,809	76,342	75,916	2.37	110	26K	2B
1398/12/13	72,862	72,862	74,728	74,161	2.85	88	37K	3B
1398/12/12	72,402	71,800	72,969	72,105	3.03	68	26K	2B
1398/12/11	68,514	68,514	70,880	69,982	1.71	57	17K	1B
1398/12/10	70,986	68,166	70,986	68,806	(4.11)	88	42K	3B
1398/12/07	71,092	70,320	72,882	71,753	2.15	109	37K	3B
1398/12/06	68,874	68,873	70,852	70,241	4.04	114	91K	6B
1398/12/05	67,001	66,765	68,010	67,513	1.68	65	45K	3B
1398/12/04	65,450	65,450	66,839	66,398	3.95	81	119K	8B
1398/12/03	64,211	62,343	65,368	63,878	(1.79)	110	70K	4B
1398/11/30	65,117	64,746	65,389	65,043	0.06	86	83K	5B
1398/11/29	64,809	63,912	65,276	65,002	(0.4)	86	83K	5B
1398/11/28	65,111	65,111	65,730	65,266	1.58	58	23K	2B
1398/11/27	63,800	63,700	64,613	64,249	0.06	61	10K	650M
1398/11/26	64,100	63,770	64,613	64,213	0.52	29	16K	1B
1398/11/23	62,947	62,947	64,469	63,883	2.62	35	14K	914M
1398/11/21	63,894	61,311	63,894	62,249	(2.62)	52	8K	500M
1398/11/20	64,001	63,500	64,036	63,927	(1.05)	58	9K	550M
1398/11/19	64,545	64,522	65,782	64,607	0.94	92	35K	2B
1398/11/16	63,123	63,123	64,469	64,006	0.67	46	6K	383M
1398/11/15	63,706	62,186	64,700	63,581	0.38	109	35K	2B
1398/11/14	62,086	62,086	63,700	63,341	2.77	64	23K	1B
1398/11/13	60,825	60,490	62,050	61,636	0.13	32	21K	1B
1398/11/12	62,000	60,750	62,112	61,558	1.43	85	34K	2B
1398/11/08	59,439	59,439	61,100	60,690	2.59	57	11K	668M
1398/11/07	59,127	58,608	60,000	59,159	0.38	50	24K	1B
1398/11/06	59,318	58,158	60,456	58,935	0.03	57	97K	6B
1398/11/05	58,509	58,509	59,122	58,920	3.80	33	5K	294M
1398/11/02	56,825	56,600	56,923	56,763	(0.11)	32	9K	499M
1398/11/01	57,300	56,554	57,446	56,825	(1.41)	58	111K	6B
1398/10/30	58,324	57,208	58,481	57,635	(0.69)	49	11K	614M
1398/10/29	58,049	57,166	58,390	58,038	(0.58)	63	31K	2B
1398/10/28	58,367	58,000	58,877	58,376	3.14	57	35K	2B
1398/10/25	56,500	55,559	57,475	56,601	1.47	48	36K	2B
1398/10/24	56,344	55,449	57,225	55,781	0.25	61	107K	6B
1398/10/23	54,342	54,342	56,565	55,640	2.63	48	48K	3B
1398/10/22	53,999	53,691	54,356	54,214	4.67	68	36K	2B
1398/10/21	51,797	51,797	51,797	51,797	2.00	264	510K	26B
1398/10/18	50,816	50,693	51,000	50,782	(1.11)	38	61K	3B
1398/10/17	53,110	50,583	53,110	51,353	(2.7)	41	30K	2B
1398/10/15	52,516	52,516	53,462	52,778	(1.68)	37	31K	2B
1398/10/14	54,956	52,530	54,956	53,681	(3.15)	61	53K	3B
1398/10/11	54,202	54,202	55,743	55,426	2.78	54	39K	2B
1398/10/10	54,484	53,132	54,861	53,928	0.45	46	33K	2B
1398/10/09	53,122	53,122	54,300	53,689	1.61	27	12K	630M
1398/10/08	53,230	52,398	53,491	52,839	(0.84)	45	26K	1B
1398/10/07	52,685	52,685	53,400	53,288	1.47	34	74K	4B
1398/10/04	52,753	52,255	52,753	52,517	(0.2)	34	8K	429M
1398/10/03	52,200	52,190	52,900	52,621	0.85	23	6K	313M
1398/10/02	51,943	50,754	53,060	52,177	1.35	36	12K	607M
1398/10/01	50,635	50,635	51,885	51,482	1.94	40	6K	283M
1398/09/30	50,200	50,000	50,734	50,502	2.04	48	19K	971M
1398/09/27	49,515	49,077	50,126	49,494	(0.2)	30	29K	1B
1398/09/26	49,590	49,287	49,787	49,592	0.05	24	10K	521M
1398/09/25	49,144	49,144	49,875	49,565	(0.92)	16	6K	314M
1398/09/24	50,000	49,200	50,571	50,027	0.98	30	21K	1B
1398/09/23	49,839	49,401	49,839	49,543	0.52	51	47K	2B
1398/09/20	49,163	48,559	49,500	49,286	0.04	32	7K	331M
1398/09/19	49,012	49,012	49,926	49,268	1.00	33	30K	1B
1398/09/18	48,640	48,620	49,016	48,781	1.04	35	20K	998M
1398/09/17	47,848	47,845	48,889	48,277	1.03	28	13K	605M
1398/09/16	47,563	47,563	48,200	47,785	1.59	27	12K	560M
1398/09/13	47,291	46,952	47,546	47,035	1.24	33	19K	898M
1398/09/12	46,501	46,451	46,918	46,459	(0.27)	24	19K	888M
1398/09/11	46,647	46,000	47,100	46,586	0.44	19	8K	396M
1398/09/10	45,831	45,831	46,618	46,382	2.81	28	7K	329M
1398/09/09	44,925	44,830	45,562	45,113	(0.17)	28	6K	257M
1398/09/06	45,198	44,925	45,207	45,192	(0.08)	7	11K	513M
1398/09/05	45,000	45,000	45,536	45,226	2.09	16	2K	94M
1398/09/04	44,724	44,279	45,191	44,298	0.07	7	47K	2B
1398/09/03	44,190	44,116	44,740	44,267	0.17	15	7K	318M
1398/09/02	44,213	44,063	44,450	44,190	(1.01)	13	2K	79M
1398/08/29	44,571	44,213	44,673	44,639	0.85	13	6K	282M
1398/08/28	44,256	44,256	44,550	44,262	0.52	2	521	23M
1398/08/27	44,000	44,000	44,539	44,032	1.09	4	360	16M
1398/08/26	44,000	43,316	44,000	43,559	(2.59)	9	5K	201M
1398/08/25	44,856	44,397	44,856	44,719	(0.1)	7	2K	102M
1398/08/22	44,973	44,540	45,149	44,765	(0.53)	8	2K	100M
1398/08/21	44,796	44,796	45,026	45,005	1.58	11	2K	85M
1398/08/20	44,137	44,137	44,354	44,305	1.50	9	4K	179M
1398/08/19	43,805	43,600	43,979	43,651	0.34	10	6K	252M
1398/08/18	43,666	43,434	43,800	43,502	0.78	10	5K	232M
1398/08/14	43,062	43,062	43,299	43,167	0.02	3	180	8M
1398/08/13	43,413	43,050	43,413	43,158	(0.59)	17	11K	476M
1398/08/12	43,660	43,232	44,000	43,413	(0.84)	16	6K	247M
1398/08/11	43,915	43,278	43,915	43,779	1.70	13	5K	213M
1398/08/08	42,848	42,848	43,278	43,047	0.59	9	1K	45M
1398/08/06	42,773	42,772	43,000	42,794	0.66	11	1K	46M
1398/08/04	42,757	42,252	42,757	42,514	(1.75)	16	9K	404M
1398/08/01	43,671	42,775	43,671	43,272	(0.9)	9	3K	125M
1398/07/30	43,714	42,893	43,987	43,664	3.40	15	3K	145M
1398/07/29	42,094	42,001	43,100	42,230	(2.97)	11	42K	2B
1398/07/28	44,088	42,765	44,105	43,521	(1.31)	35	82K	4B
1398/07/24	44,119	43,913	44,755	44,097	(2.2)	29	32K	1B
1398/07/23	45,800	44,100	45,800	45,087	(2.61)	33	18K	816M
1398/07/22	46,751	45,741	46,751	46,295	(2.77)	26	12K	570M
1398/07/21	47,850	47,590	47,875	47,614	0.70	12	9K	431M
1398/07/20	47,164	46,952	47,418	47,281	3.84	28	24K	1B
1398/07/17	37,013	37,013	47,037	45,534	(1.77)	44	21K	960M
1398/07/16	47,484	44,066	47,484	46,354	(2.21)	43	22K	1B
1398/07/15	47,400	46,873	47,900	47,402	0.94	50	121K	6B
1398/07/14	46,935	46,380	47,425	46,962	(2.63)	40	12K	586M
1398/07/13	48,015	48,000	48,762	48,230	0.91	38	26K	1B
1398/07/10	47,183	47,183	54,999	47,793	(1.75)	36	29K	1B
1398/07/09	49,000	47,254	49,000	48,646	1.10	54	34K	2B
1398/07/08	47,590	47,590	48,505	48,117	2.06	25	17K	817M
1398/07/07	48,000	46,900	48,000	47,145	(0.85)	45	18K	828M
1398/07/06	47,307	46,885	48,240	47,548	2.04	70	36K	2B
1398/07/03	46,393	46,375	46,903	46,597	1.08	26	23K	1B
1398/07/02	45,853	45,715	46,647	46,098	0.97	33	14K	632M
1398/07/01	44,409	44,409	45,808	45,656	2.81	35	19K	890M
1398/06/31	44,068	44,068	44,545	44,409	1.31	23	15K	660M
1398/06/30	44,263	43,457	44,263	43,833	(0.35)	35	14K	617M
1398/06/27	44,889	43,134	44,889	43,987	(1.79)	25	19K	823M
1398/06/26	44,990	44,442	45,300	44,790	(1.25)	25	11K	501M
1398/06/25	45,039	44,909	45,976	45,356	2.05	35	16K	721M
1398/06/24	44,225	44,000	44,797	44,446	0.19	20	4K	194M
1398/06/23	44,244	43,953	87,110	44,361	1.85	33	108K	5B
1398/06/20	43,230	43,230	43,726	43,555	0.83	31	16K	688M
1398/06/17	43,404	43,050	43,481	43,197	0.51	22	4K	168M
1398/06/16	42,354	42,354	43,060	42,977	2.32	24	29K	1B
1398/06/13	42,010	41,592	42,235	42,002	1.30	20	7K	278M
1398/06/12	41,353	41,238	41,915	41,461	(0.71)	10	7K	302M
1398/06/11	42,275	40,711	42,275	41,756	(0.1)	27	16K	675M
1398/06/10	41,740	41,740	41,892	41,798	0.04	8	2K	91M
1398/06/09	41,335	41,153	42,178	41,780	2.54	23	8K	349M
1398/06/06	40,560	40,210	41,388	40,746	(1.54)	17	26K	1B
1398/06/05	41,987	40,810	41,987	41,383	0.19	49	42K	2B
1398/06/04	40,848	40,848	41,605	41,305	2.22	26	66K	3B
1398/06/03	40,726	40,064	40,892	40,408	(0.7)	42	1M	41B
1398/06/02	40,673	40,400	40,795	40,693	3.31	19	11K	455M
1398/05/30	39,005	39,000	40,028	39,388	1.42	27	21K	834M
1398/05/28	38,834	38,834	39,100	38,836	(0.05)	9	11K	442M
1398/05/27	38,580	38,580	38,944	38,854	0.31	4	4K	155M
1398/05/26	38,702	38,700	38,794	38,734	(0.03)	8	4K	160M
1398/05/23	38,700	38,700	38,767	38,747	1.18	3	320	12M
1398/05/22	38,450	38,150	38,450	38,296	0.92	9	4K	134M
1398/05/20	37,849	37,849	38,111	37,947	0.47	14	11K	415M
1398/05/19	37,499	37,499	37,805	37,771	1.14	11	14K	523M
1398/05/16	37,376	37,172	37,376	37,344	0.97	12	8K	294M
1398/05/15	37,000	36,767	37,000	36,984	(0.18)	3	398	15M
1398/05/14	37,172	36,900	37,172	37,051	0.86	10	5K	198M
1398/05/13	36,524	36,514	36,958	36,736	0.79	5	356	13M
1398/05/12	36,377	36,375	36,700	36,447	0.17	7	5K	177M
1398/05/09	36,386	36,386	36,386	36,386	0.35	5	5K	190M
1398/05/08	35,979	35,979	36,445	36,260	0.0	5	2K	75M
1398/05/07	36,415	36,000	36,430	36,260	0.43	16	6K	221M
1398/05/06	35,773	35,773	36,230	36,103	0.29	17	1K	48M
1398/05/05	36,141	35,753	36,141	35,998	0.38	7	1K	43M
1398/05/02	36,000	35,854	36,000	35,862	1.10	14	22K	773M
1398/05/01	36,000	35,236	36,000	35,471	(1.99)	11	11K	405M
1398/04/31	35,917	35,917	36,321	36,192	1.69	15	26K	936M
1398/04/30	35,621	35,545	35,621	35,589	(0.17)	5	3K	100M
1398/04/29	35,500	35,497	35,817	35,649	0.60	9	7K	235M
1398/04/26	35,326	35,326	36,052	35,436	0.23	8	13K	451M
1398/04/25	35,855	35,278	35,855	35,354	(3.95)	10	35K	1B
1398/04/24	37,000	36,779	37,098	36,809	(1.23)	6	4K	165M
1398/04/23	36,904	36,904	37,306	37,266	1.35	8	4K	142M
1398/04/22	36,671	36,603	37,089	36,770	1.19	10	6K	224M
1398/04/19	35,530	35,530	36,581	36,338	2.56	16	4K	163M
1398/04/18	35,326	35,326	35,439	35,430	(0.16)	3	2K	70M
1398/04/17	35,194	35,162	35,585	35,487	2.44	9	14K	502M
1398/04/16	34,861	34,514	34,861	34,643	2.01	9	13K	459M
1398/04/15	33,813	33,813	34,090	33,961	(0.69)	9	32K	1B
1398/04/12	34,159	34,159	34,201	34,198	0.37	7	7K	240M
1398/04/11	34,073	34,060	34,073	34,071	0.32	2	240	8M
1398/04/10	34,150	33,872	34,150	33,963	(1.33)	6	5K	154M
1398/04/09	34,460	34,400	34,460	34,421	0.14	6	879	30M
1398/04/05	34,249	34,249	34,698	34,374	0.54	4	3K	86M
1398/04/04	34,190	34,189	34,190	34,190	0.88	3	6K	192M
1398/04/03	33,590	33,590	34,025	33,893	1.63	4	22K	755M
1398/04/02	33,000	32,985	33,366	33,349	1.71	4	7K	228M
1398/04/01	32,749	32,749	33,000	32,789	(0.16)	10	30K	974M
1398/03/29	32,669	32,669	32,968	32,840	(1.86)	2	70	2M
1398/03/28	33,300	33,300	33,828	33,462	0.96	4	600	20M
1398/03/27	33,021	33,021	33,411	33,145	(1.3)	4	5K	150M
1398/03/26	33,600	32,939	34,000	33,581	0.18	11	17K	562M
1398/03/25	33,520	33,520	33,520	33,520	0.68	3	1K	34M
1398/03/22	33,200	33,200	33,450	33,294	0.99	8	19K	648M
1398/03/21	32,900	32,900	33,200	32,969	(0.1)	7	23K	770M
1398/03/20	33,200	32,697	33,200	33,002	0.50	12	30K	999M
1398/03/19	32,520	32,520	32,945	32,837	1.51	6	6K	191M
1398/03/18	32,349	32,344	32,349	32,348	0.18	6	13K	423M
1398/03/13	32,400	32,257	32,400	32,289	0.25	6	4K	130M
1398/03/12	32,219	32,203	32,219	32,207	(0.04)	2	652	21M
1398/03/11	32,149	32,000	32,324	32,219	0.10	6	3K	105M
1398/03/08	32,468	32,168	32,472	32,188	0.89	13	55K	2B
1398/03/07	31,805	31,805	32,478	31,903	1.46	4	12K	376M
1398/03/05	31,431	31,431	31,519	31,445	0.92	6	7K	221M
1398/03/04	31,159	31,159	31,159	31,159	(1.3)	1	1K	33M
1398/03/01	31,569	31,569	31,569	31,569	(0.09)	2	2K	55M
1398/02/31	31,709	31,531	31,709	31,599	1.27	4	3K	84M
1398/02/30	31,202	31,150	31,291	31,204	(1.23)	3	879	27M
1398/02/29	31,377	31,361	31,701	31,591	0.55	5	236	7M
1398/02/28	31,402	31,126	31,614	31,418	0.61	8	7K	221M
1398/02/24	31,532	31,208	31,532	31,228	0.92	6	2K	69M
1398/02/23	30,709	30,709	31,018	30,942	2.35	4	4K	134M
1398/02/22	30,239	29,974	30,342	30,231	(0.25)	8	4K	132M
1398/02/21	30,559	30,274	30,559	30,307	(0.97)	3	20K	615M
1398/02/18	30,812	30,511	31,490	30,603	0.31	10	40K	1B
1398/02/17	30,800	30,195	31,100	30,509	(3.04)	13	13K	389M
1398/02/16	32,488	31,257	32,488	31,467	(5.19)	13	15K	488M
1398/02/15	33,520	32,551	33,520	33,190	0.18	13	3K	103M
1398/02/14	32,451	32,451	33,272	33,132	1.72	26	25K	839M
1398/02/11	32,286	32,200	32,758	32,572	1.16	12	5K	177M
1398/02/10	31,928	31,888	32,396	32,199	1.04	9	13K	420M
1398/02/09	31,814	31,200	32,278	31,868	2.78	12	13K	429M
1398/02/08	31,000	31,000	31,372	31,007	1.27	14	14K	420M
1398/02/07	30,450	30,450	31,001	30,617	0.02	20	40K	1B
1398/02/04	30,530	30,450	30,820	30,612	0.06	19	15K	458M
1398/02/03	30,250	30,250	31,001	30,593	(0.93)	23	21K	655M
1398/02/02	30,907	30,339	31,376	30,880	0.10	27	27K	840M
1398/01/31	30,847	30,724	31,128	30,849	2.09	12	16K	491M
1398/01/28	30,008	30,008	30,428	30,216	(0.83)	7	8K	247M
1398/01/27	30,142	30,142	30,922	30,468	(0.2)	15	33K	1B
1398/01/26	30,549	30,492	30,901	30,528	1.73	15	49K	1B
1398/01/25	29,850	29,745	30,137	30,009	0.0	7	16K	490M
1398/01/24	30,221	29,850	30,253	30,008	0.54	13	7K	217M
1398/01/21	29,750	29,750	29,880	29,847	1.86	11	74K	2B
1398/01/20	29,137	29,100	29,474	29,302	1.46	14	19K	569M
1398/01/19	28,637	28,637	29,000	28,879	(0.11)	2	521	15M
1398/01/18	28,663	28,500	29,095	28,910	1.57	13	39K	1B
1398/01/17	28,514	28,452	28,600	28,464	1.43	6	4K	118M
1398/01/11	28,765	27,937	28,765	28,064	(1.06)	15	63K	2B
1398/01/10	27,958	27,958	28,739	28,366	1.92	12	6K	178M
1398/01/07	27,536	27,536	28,106	27,832	1.73	6	9K	241M
1398/01/06	27,358	27,358	27,405	27,360	1.03	7	8K	215M
1398/01/05	27,083	27,039	27,200	27,082	0.16	11	27K	734M
1397/12/28	26,845	26,845	27,101	27,038	1.83	9	22K	588M
1397/12/27	26,055	26,055	26,645	26,553	3.26	12	25K	656M
1397/12/26	25,704	25,704	25,766	25,715	(0.06)	3	2K	40M
1397/12/25	25,537	25,537	26,095	25,731	1.34	6	2K	42M
1397/12/22	25,486	25,312	25,488	25,391	(0.43)	4	831	21M
1397/12/20	25,421	25,421	25,671	25,501	1.53	3	4K	104M
1397/12/19	25,116	25,060	25,309	25,116	1.05	3	2K	42M
1397/12/18	24,883	24,650	24,883	24,855	(0.35)	3	673	17M
1397/12/15	24,727	24,687	25,014	24,943	(0.43)	5	4K	89M
1397/12/14	25,080	24,821	25,080	25,051	(1.3)	2	446	11M
1397/12/13	25,381	25,381	25,381	25,381	0.58	1	1K	30M
1397/12/12	25,341	25,090	25,482	25,234	(0.88)	7	4K	111M
1397/12/11	25,545	25,086	25,545	25,459	(0.32)	6	18K	461M
1397/12/08	25,529	25,529	25,541	25,541	(0.01)	3	6K	143M
1397/12/07	25,600	25,515	25,772	25,543	(0.83)	9	28K	708M
1397/12/06	25,755	25,754	25,772	25,756	0.87	6	2K	50M
1397/12/05	25,530	25,530	25,759	25,533	1.46	4	3K	85M
1397/12/04	25,056	25,056	25,547	25,165	1.75	5	6K	162M
1397/12/01	24,731	24,731	24,731	24,731	1.44	1	44	1M
1397/11/30	24,379	24,379	24,379	24,379	(0.05)	1	81	2M
1397/11/29	24,438	24,351	24,438	24,391	0.10	2	95	2M
1397/11/28	24,563	24,286	24,563	24,366	0.14	5	262	6M
1397/11/27	24,331	24,292	24,411	24,331	0.26	4	6K	142M
1397/11/24	24,268	24,268	24,268	24,268	(0.51)	6	532	13M
1397/11/23	24,421	24,302	24,421	24,392	(0.51)	2	171	4M
1397/11/21	24,600	24,248	24,600	24,518	(1.33)	3	294	7M
1397/11/17	24,952	24,740	24,952	24,848	(0.45)	3	2K	52M
1397/11/16	24,960	24,960	24,960	24,960	(1.05)	1	100	2M
1397/11/15	25,131	25,131	25,257	25,224	1.94	2	270	7M
1397/11/14	24,743	24,743	24,743	24,743	(0.88)	1	42	1M
1397/11/13	24,963	24,963	24,963	24,963	0.08	1	181	5M
1397/11/10	24,942	24,942	24,942	24,942	(0.36)	1	110	3M
1397/11/09	25,033	25,033	25,033	25,033	0.41	1	100	3M
1397/11/08	24,930	24,930	24,930	24,930	(0.55)	1	80	2M
1397/11/07	25,322	25,000	25,322	25,067	(2.1)	5	3K	68M
1397/11/06	25,632	25,577	25,632	25,606	1.57	2	210	5M
1397/11/03	25,200	25,200	25,210	25,209	0.09	2	720	18M
1397/11/02	25,141	25,141	25,409	25,186	(0.1)	2	600	15M
1397/11/01	25,401	25,000	25,401	25,211	(1.42)	3	114	3M
1397/10/30	25,600	25,553	25,600	25,573	0.22	4	1K	33M
1397/10/29	25,451	25,451	25,600	25,518	0.82	6	53K	1B
1397/10/26	25,285	25,275	25,340	25,311	0.46	5	1K	28M
1397/10/25	25,205	25,173	25,205	25,194	1.31	2	300	8M
1397/10/24	24,868	24,868	24,868	24,868	0.53	1	50	1M
1397/10/23	24,892	24,648	24,892	24,738	(1.57)	7	275	7M
1397/10/22	25,132	25,132	25,135	25,132	(0.06)	2	20K	505M
1397/10/19	25,249	25,040	25,249	25,147	2.19	2	98	2M
1397/10/18	24,372	24,372	24,911	24,607	0.51	6	3K	84M
1397/10/17	24,334	24,334	24,507	24,482	1.86	3	1K	26M
1397/10/16	24,250	24,029	24,250	24,035	(0.35)	3	3K	70M
1397/10/15	24,120	24,120	24,120	24,120	0.02	1	2K	48M
1397/10/12	24,211	24,107	24,211	24,116	(0.83)	2	550	13M
1397/10/11	24,319	24,319	24,319	24,319	0.35	1	50	1M
1397/10/10	24,233	24,233	24,233	24,233	0.07	1	150	4M
1397/10/09	24,205	24,205	24,222	24,217	0.77	2	150	4M
1397/10/08	23,999	23,999	24,223	24,031	1.12	7	3K	62M
1397/10/05	23,766	23,766	23,766	23,766	1.65	1	50	1M
1397/10/04	23,380	23,380	23,380	23,380	(0.09)	1	100	2M
1397/10/03	23,400	23,400	23,400	23,400	0.09	1	86	2M
1397/10/02	23,250	23,250	23,390	23,379	1.80	2	400	9M
1397/10/01	23,031	22,801	23,031	22,965	(2.55)	2	210	5M
1397/09/28	23,600	23,231	23,600	23,567	(0.25)	3	12K	274M
1397/09/27	23,745	23,600	23,745	23,626	(0.73)	2	556	13M
1397/09/26	23,800	23,800	23,800	23,800	(0.95)	1	90	2M
1397/09/25	24,029	24,029	24,029	24,029	(0.49)	1	55	1M
1397/09/24	24,147	24,147	24,147	24,147	1.51	3	13K	318M
1397/09/21	23,718	23,718	24,107	23,788	(0.57)	6	2K	57M
1397/09/19	23,917	23,917	23,986	23,924	1.00	2	461	11M
1397/09/18	23,604	23,604	23,841	23,687	(1.13)	6	5K	127M
1397/09/17	24,084	23,844	24,084	23,957	(0.27)	7	6K	146M
1397/09/14	23,975	23,975	24,216	24,023	(0.56)	3	1K	30M
1397/09/13	24,158	24,158	24,158	24,158	(1.16)	1	100	2M
1397/09/12	24,507	24,215	24,507	24,441	2.13	4	6K	144M
1397/09/11	23,335	23,335	24,017	23,931	2.94	6	1K	25M
1397/09/10	23,846	23,166	23,846	23,247	(2.97)	11	7K	166M
1397/09/07	23,958	23,958	23,958	23,958	(2.39)	1	105	3M
1397/09/06	24,520	24,500	24,660	24,544	1.67	5	631	15M
1397/09/05	24,201	24,101	24,201	24,140	(2.5)	2	3K	62M
1397/09/03	25,391	24,722	25,391	24,759	(3.13)	12	13K	328M
1397/08/30	25,780	25,364	25,780	25,560	1.50	7	356	9M
1397/08/29	25,175	25,175	25,370	25,183	(1.05)	6	7K	187M
1397/08/28	25,689	25,353	25,998	25,449	1.81	9	5K	119M
1397/08/27	25,000	24,982	25,000	24,996	(2.93)	2	2K	40M
1397/08/26	25,809	25,703	25,809	25,750	(0.99)	10	53K	1B
1397/08/23	26,023	26,000	26,023	26,007	(0.88)	3	1K	27M
1397/08/22	26,281	26,191	26,302	26,237	(0.12)	4	4K	104M
1397/08/21	26,055	26,055	26,275	26,268	1.23	2	2K	41M
1397/08/20	25,950	25,950	25,950	25,950	(1.15)	1	50K	1B
1397/08/19	26,253	26,253	26,253	26,253	(1.09)	1	500	13M
1397/08/15	26,530	26,530	26,700	26,542	1.22	5	9K	228M
1397/08/14	26,200	26,120	26,500	26,221	(0.6)	4	631	17M
1397/08/13	26,522	26,265	26,789	26,380	(1.03)	4	8K	222M
1397/08/12	26,655	26,655	26,655	26,655	(0.37)	2	243	6M
1397/08/09	26,740	26,740	27,400	26,753	(0.55)	3	2K	50M
1397/08/07	26,892	26,761	27,188	26,902	1.04	6	7K	175M
1397/08/06	26,460	26,460	26,658	26,626	0.03	4	1K	34M
1397/08/05	26,769	26,502	26,769	26,619	(1.3)	10	7K	187M
1397/08/02	26,964	26,964	26,970	26,969	0.23	8	12K	315M
1397/08/01	27,229	26,902	27,229	26,908	(0.1)	7	52K	1B
1397/07/30	26,850	26,770	27,040	26,934	(0.7)	19	11K	300M
1397/07/29	27,088	27,088	27,165	27,125	0.29	6	2K	43M
1397/07/28	2,707	26,586	27,175	27,046	2.45	9	12K	328M
1397/07/25	26,398	26,398	26,398	26,398	(1.91)	2	14K	368M
1397/07/24	26,799	26,749	26,914	26,911	2.82	13	19K	504M
1397/07/23	25,926	25,926	26,266	26,172	2.49	5	68K	2B
1397/07/22	25,689	25,356	25,732	25,535	(0.29)	7	13K	337M
1397/07/21	25,726	25,602	25,726	25,608	(1.57)	7	4K	105M
1397/07/18	26,035	25,931	26,100	26,016	2.19	7	14K	356M
1397/07/17	25,398	25,397	25,898	25,458	0.32	17	53K	1B
1397/07/16	25,147	25,147	25,378	25,377	1.92	2	10K	255M
1397/07/15	25,073	24,741	25,252	24,900	(0.85)	7	14K	360M
1397/07/14	26,019	24,820	26,019	25,114	(1.18)	7	24K	595M
1397/07/11	25,299	25,200	26,125	25,413	(1.15)	8	156K	4B
1397/07/10	25,896	25,305	25,896	25,708	(0.1)	10	105K	3B
1397/07/09	26,420	25,400	26,420	25,733	(1.82)	22	391K	10B
1397/07/08	33,000	25,867	33,000	26,209	5.54	19	29K	750M
1397/07/07	24,801	24,801	25,332	24,834	0.69	7	54K	1B
1397/07/04	23,601	23,601	24,813	24,664	4.59	15	16K	391M
1397/07/03	23,529	23,529	23,686	23,582	4.19	4	2K	48M
1397/07/02	22,310	22,310	22,700	22,634	3.14	3	12K	283M
1397/07/01	21,624	21,624	22,089	21,944	2.26	5	2K	40M
1397/06/31	21,345	21,345	21,625	21,460	2.16	8	19K	407M
1397/06/27	21,007	21,000	21,007	21,007	0.16	5	50K	1B
1397/06/26	20,380	20,380	21,150	20,973	9.47	7	5K	105M
1397/06/13	19,159	19,159	19,159	19,159	(0.32)	1	1K	19M
1397/06/10	19,221	19,221	19,221	19,221	(1.49)	3	2K	33M
1397/06/06	19,514	19,512	19,514	19,512	(4.26)	3	26K	500M
1397/06/05	20,380	20,380	20,380	20,380	3.16	2	900	18M
1397/06/04	19,588	19,588	19,821	19,755	2.36	5	7K	147M
1397/06/03	19,300	19,300	19,300	19,300	1.04	3	13K	247M
1397/05/29	19,101	19,101	19,101	19,101	3.62	1	10K	191M
1397/05/27	18,463	18,414	18,711	18,433	(1.59)	7	12K	217M
1397/05/20	18,954	18,558	18,954	18,731	0.93	3	988	19M
1397/05/17	18,681	18,541	19,240	18,559	(3.26)	10	57K	1B
1397/05/16	19,285	18,754	19,285	19,185	(0.45)	4	16K	301M
1397/05/15	19,050	19,050	19,608	19,271	6.56	16	65K	1B
1397/05/13	17,789	17,789	18,243	18,084	(1.37)	4	8K	151M
1397/05/10	17,750	17,750	18,480	18,335	2.52	27	42K	763M
1397/05/09	17,510	17,510	17,900	17,884	7.96	14	98K	2B
1397/05/08	16,518	16,518	17,054	16,565	5.21	3	3K	58M
1397/05/07	15,684	15,684	16,150	15,745	(1.93)	3	3K	47M
1397/05/06	16,049	16,049	16,120	16,055	7.46	3	36K	571M
1397/05/02	14,930	14,930	14,999	14,940	(0.12)	2	6K	84M
1397/05/01	14,958	14,958	14,958	14,958	0.97	1	250	4M
1397/04/26	14,810	14,810	15,000	14,814	(0.79)	2	13K	185M
1397/04/24	14,918	14,918	14,969	14,932	(5.19)	2	26K	393M
1397/04/23	15,750	15,750	15,750	15,750	1.06	1	408	6M
1397/04/17	15,585	15,585	15,585	15,585	(1.85)	1	50	779K
1397/04/16	16,172	15,640	16,172	15,879	(1.45)	3	334	5M
1397/04/13	16,112	16,112	16,112	16,112	(0.75)	1	110	2M
1397/04/12	16,234	16,234	16,234	16,234	6.06	1	5K	81M
1397/04/10	15,307	15,307	15,307	15,307	(5.13)	1	1K	21M
1397/04/09	16,134	16,134	16,134	16,134	(2.58)	4	28K	457M
1397/04/06	16,561	16,561	16,561	16,561	(1.5)	1	1K	18M
1397/04/04	16,450	16,450	17,026	16,813	2.76	10	66K	1B
1397/04/03	16,332	16,332	16,400	16,362	4.02	5	13K	215M
1397/04/02	15,503	15,503	16,017	15,729	5.11	5	15K	232M
1397/03/30	14,965	14,965	14,975	14,965	1.73	2	20K	300M
1397/03/29	14,668	14,668	14,817	14,711	0.59	6	50K	728M
1397/03/28	14,276	14,276	14,699	14,624	10.39	4	625	9M
1397/03/22	13,248	13,248	13,248	13,248	(1.74)	1	455	6M
1397/03/12	13,759	13,358	13,759	13,483	3.78	2	1K	20M
1397/02/18	12,992	12,992	12,992	12,992	1.33	2	10K	130M
1397/02/08	12,822	12,822	12,822	12,822	(8.21)	1	5K	64M
1396/11/04	13,969	13,969	13,969	13,969	1.66	1	78	1M
1396/11/02	13,741	13,741	13,741	13,741	(1.12)	1	70	962K
1396/10/30	13,897	13,897	13,897	13,897	(2.95)	1	2K	28M
1396/10/27	14,320	14,320	14,320	14,320	0.20	1	104	1M
1396/10/26	14,291	14,291	14,291	14,291	2.56	2	217	3M
1396/10/25	14,328	13,906	14,328	13,934	0.75	2	1K	15M
1396/10/23	13,830	13,830	13,830	13,830	(0.07)	1	91	1M
1396/10/16	13,840	13,840	13,840	13,840	(1.84)	1	215	3M
1396/10/10	14,100	14,100	14,100	14,100	(1.78)	1	141	2M
1396/10/06	14,356	14,356	14,356	14,356	0.17	1	250	4M
1396/10/05	14,331	14,331	14,331	14,331	2.25	1	150	2M
1396/09/28	14,016	14,016	14,016	14,016	(0.33)	1	766	11M
1396/09/26	14,078	14,050	14,078	14,062	1.41	2	320	4M
1396/09/25	13,866	13,866	13,866	13,866	0.98	1	93	1M
1396/09/22	13,731	13,731	13,736	13,732	1.47	2	500	7M
1396/09/21	13,481	13,481	13,670	13,533	1.15	5	2K	25M
1396/09/20	13,373	13,373	13,393	13,379	0.72	5	1K	14M
1396/09/18	13,279	13,279	13,327	13,283	1.06	2	5K	72M
1396/09/11	13,144	13,144	13,144	13,144	(0.9)	1	250	3M
1396/09/05	13,265	13,242	13,285	13,264	4.52	6	12K	153M
1396/08/08	12,691	12,691	12,691	12,691	1.89	1	250	3M
1396/08/06	12,455	12,455	12,455	12,455	0.09	1	100	1M
1396/08/03	12,444	12,444	12,444	12,444	(4.88)	1	700	9M
1396/07/24	13,251	13,000	13,251	13,083	3.42	4	2K	28M
1396/07/12	12,650	12,650	12,650	12,650	(0.19)	1	1K	16M
1396/06/27	12,674	12,674	12,674	12,674	(2.81)	1	300	4M
1396/06/20	13,040	13,040	13,040	13,040	(0.02)	1	91	1M
1396/06/07	13,043	13,043	13,043	13,043	1.90	1	300	4M
1396/06/06	12,800	12,800	12,800	12,800	(0.16)	1	210	3M
1396/06/05	12,871	12,819	12,871	12,820	2.91	6	51K	649M
1396/05/30	12,457	12,457	12,457	12,457	0.94	5	125K	2B
1396/05/28	12,341	12,341	12,341	12,341	(0.84)	1	25K	309M
1396/05/21	12,195	12,195	12,445	12,445	2.01	109	1M	17B
1396/05/02	11,950	11,950	12,200	12,200	3.66	156	2M	23B
1396/04/31	11,764	11,764	11,773	11,769	0.13	2	250	3M
1396/04/28	11,754	11,754	11,754	11,754	2.00	6	116K	1B
1396/02/23	11,524	11,524	11,524	11,524	1.76	3	15K	173M
1396/02/17	11,325	11,325	11,325	11,325	(0.66)	1	10K	113M
1396/02/13	11,400	11,400	11,400	11,400	(0.44)	1	10K	114M
1395/12/11	11,450	11,450	11,450	11,450	0.44	1	5K	57M
1395/11/30	11,400	11,400	11,400	11,400	1.85	1	1K	11M
1395/11/23	10,900	10,900	11,200	11,193	(1.38)	2	4K	46M
1395/11/13	11,350	11,350	11,350	11,350	(2.16)	6	600K	7B
1395/11/12	11,600	11,600	11,600	11,600	(0.43)	1	93	1M
1395/11/03	11,650	11,650	11,650	11,650	0.0	1	100	1M
1395/11/02	11,650	11,650	11,650	11,650	1.57	1	1K	15M
1395/10/27	11,470	11,470	11,470	11,470	1.50	1	50	574K
1395/10/18	11,300	11,300	11,300	11,300	0.0	1	199	2M
1395/10/15	11,300	11,300	11,300	11,300	(0.88)	2	450	5M
1395/10/08	11,400	11,400	11,400	11,400	(0.23)	1	368	4M
1395/09/30	11,590	11,260	11,590	11,426	(5.57)	2	187	2M
1395/09/28	12,100	12,100	12,100	12,100	0.0	1	368	4M
1395/09/20	12,100	12,100	12,100	12,100	0.41	1	1K	15M
1395/09/16	11,983	11,983	12,050	12,050	3.42	2	50K	605M
1395/09/09	11,651	11,651	11,651	11,651	(1.76)	2	819	10M
1395/09/06	11,860	11,860	11,860	11,860	(0.42)	1	1K	15M
1395/08/24	11,910	11,910	11,910	11,910	5.40	2	100	1M
1395/08/19	11,300	11,300	11,300	11,300	(1.71)	1	610	7M
1395/08/18	11,497	11,497	11,497	11,497	0.25	1	200	2M
1395/08/17	11,468	11,468	11,468	11,468	0.0	1	1	11K
1395/08/12	11,468	11,468	11,468	11,468	2.85	1	199	2M
1395/08/02	11,150	11,150	11,150	11,150	0.45	1	200	2M
1395/08/01	11,100	11,100	11,100	11,100	1.38	1	103	1M
1395/07/24	10,949	10,949	10,949	10,949	3.68	1	97	1M
1395/07/18	10,560	10,560	10,560	10,560	(0.85)	2	200K	2B
1395/07/11	10,650	10,650	10,650	10,650	0.0	1	2K	24M
1395/07/10	10,650	10,650	10,650	10,650	0.0	1	5K	53M
1395/07/07	10,650	10,650	10,650	10,650	0.30	3	90	958K
1395/07/06	10,560	10,560	10,799	10,618	0.16	3	9K	92M
1395/07/05	10,610	10,600	10,610	10,601	0.20	2	10K	106M
1395/06/15	10,580	10,580	10,580	10,580	(5.54)	1	18K	190M
1395/06/01	11,200	11,200	11,200	11,200	0.0	1	2K	20M
1395/05/25	11,200	11,200	11,200	11,200	(2.17)	1	5K	60M
1395/05/17	11,407	11,407	11,450	11,448	2.76	6	11K	126M
1395/05/13	11,138	11,138	11,140	11,140	0.85	16	50K	558M
1395/05/12	11,001	11,001	11,120	11,046	1.05	6	30K	331M
1395/05/10	10,858	10,858	10,986	10,931	2.18	3	90	984K
1395/05/02	10,698	10,698	10,698	10,698	0.92	1	50	535K
1395/04/30	10,599	10,599	10,600	10,600	0.95	2	50K	530M
1395/04/27	10,457	10,457	10,500	10,500	0.48	4	50K	526M
1395/04/19	10,450	10,450	10,450	10,450	0.97	1	50K	522M
1395/04/13	10,350	10,350	10,350	10,350	(0.96)	1	1K	10M
1395/04/12	10,450	10,450	10,450	10,450	0.27	1	50K	522M
1395/04/08	10,422	10,422	10,422	10,422	0.02	1	500	5M
1395/04/05	10,420	10,420	10,420	10,420	1.91	1	1K	10M
1395/03/29	10,221	10,221	10,265	10,225	1.89	3	550	6M
1395/03/25	10,035	10,035	10,035	10,035	(0.5)	1	110	1M
1395/03/23	10,071	10,071	10,085	10,085	0.93	4	48K	480M
1395/03/22	9,993	9,991	9,993	9,992	(0.74)	2	2K	20M
1395/03/19	10,080	10,031	10,080	10,066	(0.03)	2	168	2M
1395/03/18	10,069	10,069	10,069	10,069	(0.84)	3	3K	30M
1395/03/12	10,200	10,137	10,280	10,154	1.54	8	154K	2B
1395/02/13	10,000	10,000	10,000	10,000	0.0	52	5M	45B
1395/02/12	10,000	10,000	10,000	10,000	0.0	8	505K	5B
1395/02/07	10,000	10,000	10,000	10,000	0.0	2	3K	30M
1395/02/06	10,000	10,000	10,000	10,000	0.0	4	1K	10M
1395/02/05	10,000	10,000	10,000	10,000	0.0	9	3K	30M
1395/02/04	10,000	10,000	10,000	10,000	0.0	3	11K	113M