Name: شیرین دارو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شیرین دارو
دشیری(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	371,800	371,800	383,200	372,400	(2.82)	123	111K	42B
1405/06/28	383,500	383,200	385,000	383,200	(2.99)	114	72K	28B
1405/06/25	405,500	384,900	405,500	395,000	0.33	156	80K	32B
1405/06/24	393,500	393,400	393,700	393,700	2.98	133	55K	22B
1405/06/23	382,600	378,000	382,600	382,300	2.91	176	80K	31B
1405/06/22	370,000	362,300	375,500	371,500	1.89	247	188K	70B
1405/06/21	366,100	361,300	370,800	364,600	0.05	67	30K	11B
1405/06/18	378,000	361,200	378,000	364,400	(1.19)	92	40K	14B
1405/06/17	378,000	362,400	378,000	368,800	0.33	81	45K	16B
1405/06/16	367,200	366,800	367,700	367,600	2.97	135	89K	33B
1405/06/15	366,500	351,300	366,500	357,000	(0.78)	122	57K	20B
1405/06/14	364,600	354,100	364,700	359,800	1.61	70	46K	16B
1405/06/11	358,000	352,100	358,000	354,100	0.85	69	28K	10B
1405/06/10	351,000	348,000	351,200	351,100	2.96	153	92K	32B
1405/06/09	339,900	339,600	353,100	341,000	(2.6)	162	63K	21B
1405/06/08	363,000	345,600	363,000	350,100	(1.55)	134	50K	17B
1405/06/07	363,000	345,600	363,000	350,100	(1.55)	134	50K	17B
1405/06/04	346,000	346,000	364,900	355,600	0.06	175	62K	22B
1405/06/03	355,400	355,400	355,400	355,400	(2.98)	124	70K	25B
1405/06/02	364,000	364,000	378,500	366,300	(2.37)	288	157K	57B
1405/06/01	383,100	360,900	383,100	375,200	0.86	366	195K	73B
1405/05/31	372,000	372,000	372,000	372,000	2.99	69	31K	11B
1405/05/28	361,200	361,200	361,200	361,200	2.99	86	50K	18B
1405/05/27	350,800	345,700	350,800	350,700	2.97	129	73K	26B
1405/05/26	340,600	340,600	340,600	340,600	2.99	67	31K	10B
1405/05/25	331,100	328,500	331,100	330,700	2.86	213	84K	28B
1405/05/24	321,000	303,500	322,000	321,500	2.81	136	77K	25B
1405/05/21	312,000	301,000	314,400	312,700	2.42	174	124K	39B
1405/05/20	312,000	301,000	314,400	312,700	2.42	174	124K	39B
1405/05/19	305,600	304,600	310,300	305,300	(2.77)	166	88K	27B
1405/05/18	330,000	312,000	330,000	314,000	(2.36)	242	160K	50B
1405/05/17	312,700	312,700	321,700	321,600	2.94	131	66K	21B
1405/05/14	312,600	309,500	312,600	312,400	2.93	122	61K	19B
1405/05/13	303,500	303,500	303,500	303,500	2.99	72	57K	17B
1405/05/12	303,500	303,500	303,500	303,500	2.99	72	57K	17B
1405/05/11	290,000	286,100	296,500	294,700	2.36	109	125K	37B
1405/05/10	292,500	284,000	295,500	287,900	(0.66)	97	93K	27B
1405/05/07	282,700	282,700	292,700	289,800	0.35	102	48K	14B
1405/05/06	282,500	282,500	293,700	288,800	(0.69)	90	59K	17B
1405/05/05	306,500	288,900	306,700	290,800	(2.35)	201	146K	43B
1405/05/04	293,900	293,900	298,000	297,800	2.90	132	105K	31B
1405/05/03	289,600	274,700	289,600	289,400	2.92	211	237K	69B
1405/04/31	293,600	276,900	293,600	281,200	(1.47)	239	189K	53B
1405/04/30	285,600	279,300	285,600	285,400	2.92	189	101K	29B
1405/04/29	277,300	277,300	277,300	277,300	2.97	45	42K	12B
1405/04/28	255,800	255,800	270,800	269,300	2.40	122	66K	18B
1405/04/27	278,000	262,900	278,000	263,000	(2.95)	169	159K	42B
1405/04/24	270,800	270,000	271,000	271,000	2.96	124	85K	23B
1405/04/23	260,900	260,900	276,900	263,200	(2.12)	317	439K	116B
1405/04/22	268,900	268,900	268,900	268,900	(2.99)	60	58K	16B
1405/04/21	277,200	277,200	277,200	277,200	(2.98)	48	47K	13B
1405/04/20	285,700	285,700	285,700	285,700	(2.99)	53	43K	12B
1405/04/17	302,400	285,200	302,800	294,500	0.17	312	198K	58B
1405/04/16	284,000	283,700	300,900	294,000	0.62	635	478K	140B
1405/04/15	292,100	292,000	296,600	292,200	(2.92)	314	164K	48B
1405/04/14	292,100	292,000	296,600	292,200	(2.92)	314	164K	48B
1405/04/13	292,100	292,000	296,600	292,200	(2.92)	314	164K	48B
1405/04/10	292,100	292,000	296,600	292,200	(2.92)	314	164K	48B
1405/04/09	299,900	299,900	311,700	301,000	(2.62)	472	290K	87B
1405/04/08	309,100	309,100	309,100	309,100	(2.98)	47	35K	11B
1405/04/07	318,600	318,600	318,600	318,600	(2.98)	40	33K	11B
1405/03/24	368,500	363,100	368,500	368,400	2.96	573	523K	193B
1405/03/23	357,800	355,000	357,800	357,800	2.99	162	122K	44B
1405/03/20	338,550	338,450	354,400	347,400	(0.43)	356	203K	71B
1405/03/19	348,000	348,000	348,950	348,900	2.98	219	281K	98B
1405/03/18	338,800	338,800	338,900	338,800	(2.99)	174	196K	67B
1405/03/17	349,300	345,000	349,300	349,250	2.98	139	134K	47B
1405/03/16	340,900	326,000	341,300	339,150	2.34	269	277K	94B
1405/03/13	337,500	320,050	337,500	331,400	0.94	171	102K	34B
1405/03/12	326,950	326,950	337,050	328,300	(2.6)	296	258K	85B
1405/03/11	350,900	330,500	350,900	337,050	(1.07)	393	358K	121B
1405/03/10	340,700	339,000	340,700	340,700	2.99	316	394K	134B
1405/03/09	330,800	330,800	330,800	330,800	2.99	28	43K	14B
1405/03/06	321,200	321,200	321,200	321,200	3.00	47	37K	12B
1405/03/05	321,200	321,200	321,200	321,200	3.00	47	37K	12B
1405/03/04	311,850	311,850	311,850	311,850	2.99	26	30K	9B
1405/03/03	302,800	302,800	302,800	302,800	2.99	43	35K	11B
1405/03/02	294,000	294,000	294,000	294,000	3.00	25	24K	7B
1405/02/30	285,450	285,450	285,450	285,450	2.99	40	21K	6B
1405/02/29	271,800	271,800	288,500	277,150	(1.09)	516	576K	160B
1404/12/09	288,600	288,500	288,600	288,600	3.00	5	1K	355M
1404/12/06	275,350	270,100	281,550	280,200	2.47	15	3K	885M
1404/12/05	275,450	264,900	275,450	273,450	2.24	34	11K	3B
1404/12/04	267,550	265,000	267,550	267,450	2.94	52	29K	8B
1404/12/03	258,100	258,100	269,950	259,800	(2.35)	16	11K	3B
1404/12/02	266,050	266,050	266,100	266,050	(2.99)	103	70K	19B
1404/11/29	272,000	271,050	276,800	274,250	1.95	16	6K	2B
1404/11/28	270,850	263,500	270,850	269,000	2.28	19	6K	2B
1404/11/27	260,000	260,000	264,700	263,000	1.13	16	13K	3B
1404/11/26	265,150	259,550	265,150	260,050	(2.8)	72	68K	18B
1404/11/25	271,000	265,100	271,000	267,550	(2.09)	37	40K	11B
1404/11/21	271,150	271,150	287,600	273,250	(2.24)	28	34K	9B
1404/11/20	279,450	279,450	279,700	279,500	(2.97)	47	48K	13B
1404/11/19	303,700	286,150	303,700	288,050	(2.34)	93	91K	26B
1404/11/18	294,950	293,250	294,950	294,950	2.99	59	59K	17B
1404/11/14	286,450	278,200	286,450	286,400	2.97	94	162K	46B
1404/11/13	278,150	278,150	278,150	278,150	3.00	23	38K	11B
1404/11/12	266,900	264,000	274,900	270,050	1.18	51	69K	19B
1404/11/11	266,900	266,900	266,950	266,900	(3.0)	103	61K	16B
1404/11/08	275,050	275,050	283,350	275,150	(2.96)	130	197K	54B
1404/11/07	283,550	283,550	283,550	283,550	(2.99)	29	29K	8B
1404/11/06	292,300	292,300	292,300	292,300	(2.99)	24	28K	8B
1404/11/05	301,300	301,300	301,300	301,300	(2.99)	27	42K	13B
1404/11/04	316,300	297,900	316,300	310,600	1.14	130	121K	37B
1404/11/01	307,100	307,100	307,100	307,100	2.98	37	30K	9B
1404/10/30	298,200	298,200	298,200	298,200	2.99	47	45K	13B
1404/10/29	289,550	289,550	289,550	289,550	2.99	39	56K	16B
1404/10/28	280,700	280,550	297,550	281,150	(2.78)	127	119K	33B
1404/10/24	305,350	287,800	305,350	289,200	(2.51)	44	31K	9B
1404/10/23	297,900	289,550	297,900	296,650	2.56	357	120K	36B
1404/10/22	289,300	289,100	289,400	289,250	2.94	40	47K	14B
1404/10/21	269,100	269,100	284,800	281,000	1.35	67	43K	12B
1404/10/20	269,800	269,800	286,300	277,250	(0.31)	105	66K	18B
1404/10/17	278,800	265,000	278,800	278,100	2.73	160	254K	71B
1404/10/16	270,700	270,700	270,700	270,700	2.99	32	76K	21B
1404/10/14	262,850	262,850	262,850	262,850	3.00	31	33K	9B
1404/10/10	255,200	255,000	255,250	255,200	2.97	42	29K	7B
1404/10/09	247,850	241,200	247,850	247,850	2.99	279	422K	105B
1404/10/08	240,650	240,650	240,650	240,650	3.00	29	28K	7B
1404/10/06	233,650	233,650	233,650	233,650	3.00	23	37K	9B
1404/10/03	220,600	220,600	227,000	226,850	2.93	138	131K	30B
1404/10/02	227,150	219,050	227,150	220,400	(2.39)	58	49K	11B
1404/10/01	226,100	222,650	229,900	225,800	(0.11)	70	53K	12B
1404/09/30	227,200	217,300	227,400	226,050	2.38	69	52K	12B
1404/09/29	220,800	220,800	220,800	220,800	2.99	36	36K	8B
1404/09/26	213,650	213,650	220,000	214,400	(0.3)	36	13K	3B
1404/09/25	219,000	214,000	220,100	215,050	0.63	46	12K	3B
1404/09/24	213,800	213,650	222,250	213,700	(2.97)	72	70K	15B
1404/09/23	233,400	220,200	233,400	220,250	(2.97)	78	62K	14B
1404/09/22	229,700	224,600	229,700	227,000	1.77	27	22K	5B
1404/09/19	223,000	223,000	223,050	223,050	2.98	30	21K	5B
1404/09/18	216,650	216,100	216,850	216,600	2.87	39	52K	11B
1404/09/17	220,700	208,600	220,700	210,550	(1.77)	50	33K	7B
1404/09/16	214,000	213,000	215,000	214,350	(2.01)	56	56K	12B
1404/09/15	226,900	217,950	226,900	218,750	(0.75)	61	44K	10B
1404/09/12	220,500	218,700	220,600	220,400	2.89	63	74K	16B
1404/09/11	207,500	207,500	220,300	214,200	0.14	97	83K	18B
1404/09/10	213,900	213,900	213,900	213,900	(2.99)	28	24K	5B
1404/09/09	220,500	220,500	220,500	220,500	(2.99)	20	10K	2B
1404/09/08	227,200	227,200	227,650	227,300	(2.95)	51	39K	9B
1404/09/05	228,700	228,700	237,000	234,200	(0.62)	46	15K	4B
1404/09/04	240,000	230,500	240,500	235,650	0.92	54	21K	5B
1404/09/02	228,000	228,000	234,600	233,500	2.50	43	34K	8B
1404/09/01	227,500	227,200	230,300	227,800	(2.73)	44	24K	5B
1404/08/28	239,550	232,800	239,550	234,200	0.58	33	11K	3B
1404/08/27	231,350	231,350	243,000	232,850	(2.37)	47	29K	7B
1404/08/26	251,800	237,550	251,800	238,500	(2.59)	121	81K	19B
1404/08/25	245,300	239,650	245,400	244,850	2.75	131	57K	14B
1404/08/24	238,350	231,550	238,350	238,300	2.96	83	70K	17B
1404/08/21	236,500	223,000	236,500	231,450	0.76	41	23K	5B
1404/08/20	228,950	224,100	229,950	229,700	2.87	84	50K	12B
1404/08/19	220,000	219,950	223,850	223,300	2.74	65	67K	15B
1404/08/18	217,350	217,300	220,000	217,350	(2.97)	97	86K	19B
1404/08/17	224,000	223,950	226,000	224,000	(2.97)	153	232K	52B
1404/08/14	230,850	230,850	230,850	230,850	(2.98)	60	52K	12B
1404/08/13	241,100	233,900	248,200	237,950	(1.31)	84	99K	24B
1404/08/12	245,000	237,100	245,000	241,100	1.26	71	47K	11B
1404/08/11	230,200	230,150	242,800	238,100	0.38	72	48K	12B
1404/08/10	236,900	236,050	237,250	237,200	2.97	131	139K	33B
1404/08/07	218,500	218,500	231,400	230,350	2.49	63	87K	20B
1404/08/06	227,100	220,750	227,150	224,750	1.90	110	108K	24B
1404/08/05	225,000	219,500	232,350	220,550	(2.52)	174	179K	40B
1404/08/04	229,050	222,400	229,050	226,250	1.73	124	92K	21B
1404/08/03	222,400	222,300	222,400	222,400	2.99	127	167K	37B
1404/07/30	215,950	215,900	215,950	215,950	2.98	23	25K	5B
1404/07/29	209,000	209,000	209,750	209,700	2.97	69	61K	13B
1404/07/28	204,150	198,400	204,150	203,650	2.72	146	128K	26B
1404/07/27	198,250	198,250	198,250	198,250	2.99	8	2K	360M
1404/07/26	192,500	192,500	192,500	192,500	3.00	8	2K	445M
1404/07/22	186,900	186,900	186,900	186,900	2.98	4	900	168M
1404/07/21	181,500	181,500	181,500	181,500	2.98	6	9K	2B
1404/07/19	176,250	176,250	176,250	176,250	2.98	2	579	102M
1404/07/16	174,000	173,750	174,450	171,150	1.03	33	42K	7B
1404/07/15	163,850	163,750	173,700	169,400	0.36	37	20K	3B
1404/07/14	173,400	166,700	173,400	168,800	(0.03)	11	13K	2B
1404/07/13	174,000	166,000	174,000	168,850	(0.06)	26	25K	4B
1404/07/12	173,550	171,000	173,600	168,950	0.24	23	10K	2B
1404/07/09	163,800	163,750	173,600	168,550	(0.12)	9	6K	1B
1404/07/08	165,600	165,600	172,000	168,750	(0.15)	16	14K	2B
1404/07/07	173,400	165,550	173,400	169,000	0.39	25	17K	3B
1404/07/06	164,050	162,200	172,050	168,350	0.78	37	42K	7B
1404/07/05	170,000	170,000	171,000	167,050	0.60	25	26K	4B
1404/07/02	163,200	163,200	167,600	166,050	(1.28)	40	52K	9B
1404/07/01	165,600	164,600	168,400	168,200	(0.85)	42	42K	7B
1404/06/31	167,750	167,750	172,000	169,650	0.12	29	30K	5B
1404/06/30	170,150	166,450	170,150	169,450	(0.82)	34	61K	10B
1404/06/29	171,800	165,650	171,800	170,850	2.43	99	200K	34B
1404/06/26	171,600	171,600	171,600	166,800	0.09	8	3K	572M
1404/06/25	170,850	170,850	170,850	166,650	0.45	8	18K	3B
1404/06/24	169,800	169,800	169,800	165,900	0.61	22	25K	4B
1404/06/23	168,450	168,450	168,450	164,900	0.83	21	34K	6B
1404/06/22	168,400	168,400	168,400	163,550	0.03	7	1K	220M
1404/06/18	167,500	167,500	167,500	163,500	0.52	14	22K	4B
1404/06/17	166,550	166,550	166,550	162,650	0.59	6	24K	4B
1404/06/16	166,450	166,450	166,450	161,700	0.03	13	2K	296M
1404/06/15	165,900	165,900	165,900	161,650	0.34	13	15K	2B
1404/06/12	165,250	165,250	165,250	161,100	0.41	15	18K	3B
1404/06/11	163,700	163,700	163,700	160,450	0.94	14	40K	7B
1404/06/09	162,000	162,000	162,000	158,950	1.05	28	45K	7B
1404/06/08	160,850	160,850	160,850	157,300	0.70	21	30K	5B
1404/06/05	160,600	160,600	160,600	156,200	0.16	13	7K	1B
1404/06/04	155,000	155,000	158,500	155,950	1.33	40	61K	10B
1404/06/03	158,100	156,000	158,100	153,900	0.26	26	11K	2B
1404/06/01	157,000	155,000	157,250	153,500	0.52	15	29K	4B
1404/05/29	152,850	152,850	152,850	152,700	2.90	26	129K	20B
1404/05/28	151,500	151,450	151,500	148,400	0.88	30	39K	6B
1404/05/27	151,000	151,000	151,000	147,100	0.31	29	14K	2B
1404/05/26	150,900	150,850	150,900	146,650	0.07	14	4K	539M
1404/05/25	145,700	145,700	150,050	146,550	(2.43)	52	112K	16B
1404/05/22	147,950	147,900	147,950	150,200	(1.48)	53	63K	9B
1404/05/21	153,900	148,500	153,900	152,450	(0.39)	18	25K	4B
1404/05/20	153,900	149,850	153,900	153,050	(0.91)	38	46K	7B
1404/05/19	157,200	151,000	157,200	154,450	(0.77)	38	39K	6B
1404/05/18	159,850	154,300	159,850	155,650	0.16	44	67K	10B
1404/05/15	156,600	150,550	156,600	155,400	2.20	89	145K	23B
1404/05/14	155,300	153,700	155,300	152,050	0.83	61	40K	6B
1404/05/13	150,250	150,250	155,000	150,800	0.10	22	11K	2B
1404/05/12	150,750	150,000	152,000	150,650	(0.07)	20	44K	7B
1404/05/11	149,700	149,550	150,750	150,750	(2.21)	76	99K	15B
1404/05/08	151,150	151,150	151,150	154,150	(1.06)	35	46K	7B
1404/05/07	152,550	152,550	152,550	155,800	(0.92)	29	41K	6B
1404/05/06	155,400	155,300	155,400	157,250	(1.78)	57	79K	12B
1404/05/05	160,250	157,000	160,250	160,100	2.89	100	205K	33B
1404/05/04	155,600	155,600	155,600	155,600	2.98	47	184K	29B
1404/05/01	151,100	151,000	151,100	151,100	3.00	56	181K	27B
1404/04/31	150,250	150,250	150,250	146,700	0.55	23	25K	4B
1404/04/30	149,850	147,000	149,850	145,900	0.27	30	21K	3B
1404/04/29	148,600	146,650	148,600	145,500	0.83	29	40K	6B
1404/04/28	143,150	143,150	147,000	144,300	1.09	23	56K	8B
1404/04/25	142,000	140,100	143,850	142,750	2.18	33	106K	15B
1404/04/24	143,700	143,450	143,700	139,700	0.04	3	921	132M
1404/04/23	136,650	136,650	140,700	139,650	0.04	12	13K	2B
1404/04/22	140,100	139,000	140,100	139,600	0.0	16	12K	2B
1404/04/21	142,900	140,200	143,200	139,600	0.40	10	22K	3B
1404/04/18	135,500	135,500	139,500	139,050	(0.43)	19	25K	3B
1404/04/17	140,050	135,850	140,100	139,650	(0.29)	21	18K	2B
1404/04/16	143,800	142,000	143,850	140,050	0.25	19	13K	2B
1404/04/11	139,650	139,650	142,900	139,700	(2.95)	105	278K	39B
1404/04/10	141,350	141,350	141,350	143,950	(1.2)	27	54K	8B
1404/04/09	143,900	143,900	143,900	145,700	(1.79)	27	80K	11B
1404/04/08	145,100	145,100	145,100	148,350	(0.8)	27	36K	5B
1404/04/07	146,350	146,350	146,350	149,550	(0.86)	27	38K	6B
1404/03/21	146,050	146,050	153,150	150,850	1.45	62	61K	9B
1404/03/20	150,550	147,600	152,000	148,700	(2.27)	70	129K	19B
1404/03/19	148,500	148,450	152,650	152,150	(0.33)	31	20K	3B
1404/03/18	152,600	152,600	156,200	152,650	(2.96)	75	153K	23B
1404/03/17	162,500	157,200	163,050	157,300	(2.93)	91	328K	52B
1404/03/13	162,100	162,050	162,500	162,050	(2.99)	122	393K	64B
1404/03/12	168,000	163,000	168,000	167,050	(0.57)	45	35K	6B
1404/03/11	165,000	164,950	165,100	168,000	(1.21)	49	48K	8B
1404/03/10	173,000	167,850	173,000	170,050	0.12	25	51K	9B
1404/03/07	174,650	171,400	174,650	169,850	0.06	10	4K	624M
1404/03/06	173,900	168,100	174,000	169,750	0.44	50	42K	7B
1404/03/05	171,450	165,700	171,800	169,000	1.32	114	86K	15B
1404/03/04	170,000	167,100	170,000	166,800	1.06	51	68K	11B
1404/03/03	158,700	158,700	166,400	165,050	2.13	67	95K	16B
1404/02/31	161,700	158,650	161,700	161,600	(0.03)	14	11K	2B
1404/02/30	161,800	161,650	161,800	161,650	(2.97)	77	146K	24B
1404/02/29	172,950	164,100	172,950	166,600	(1.51)	115	92K	15B
1404/02/28	169,150	169,050	169,150	169,150	2.98	192	881K	149B
1404/02/27	165,300	165,300	165,300	164,250	2.34	24	97K	16B
1404/02/24	161,300	161,300	161,300	160,500	2.46	27	111K	18B
1404/02/23	157,550	157,550	157,550	156,650	2.39	24	108K	17B
1404/02/22	155,700	155,700	155,700	153,000	1.19	26	54K	8B
1404/02/21	154,900	154,900	154,900	151,200	0.53	24	23K	4B
1404/02/20	153,250	153,250	153,250	150,400	1.08	37	49K	7B
1404/02/17	152,000	152,000	152,000	148,800	0.81	33	37K	6B
1404/02/08	188,400	179,450	190,500	182,800	(1.19)	149	106K	19B
1404/02/07	190,000	179,100	190,000	185,000	0.22	66	43K	8B
1404/02/06	184,600	184,000	184,600	184,600	2.98	95	128K	24B
1404/02/03	179,250	179,250	179,250	179,250	2.99	30	171K	31B
1404/02/02	177,550	177,550	177,550	174,050	0.96	27	38K	7B
1404/02/01	175,850	175,850	175,850	172,400	0.97	24	39K	7B
1404/01/31	168,450	168,450	173,500	170,750	1.37	39	54K	9B
1404/01/30	168,400	168,400	168,450	168,450	0.0	4	3K	576M
1404/01/27	163,700	163,700	168,650	168,450	(0.18)	22	8K	1B
1404/01/26	168,750	168,000	168,750	168,750	0.0	4	2K	287M
1404/01/25	173,200	167,500	173,200	168,750	0.0	14	37K	6B
1404/01/24	168,950	168,050	173,200	168,750	0.0	16	6K	1B
1404/01/23	173,700	168,750	173,700	168,750	0.0	4	9K	2B
1404/01/20	163,700	163,700	168,750	168,750	0.0	9	30K	5B
1404/01/19	171,300	171,300	171,400	168,750	1.38	43	56K	10B
1404/01/18	161,600	161,600	161,600	166,450	(0.06)	4	2K	323M
1404/01/17	162,200	162,200	162,300	166,550	(0.39)	31	15K	2B
1404/01/16	162,800	162,800	162,850	167,200	(0.36)	14	15K	2B
1404/01/10	163,550	163,550	163,600	167,800	(0.47)	22	19K	3B
1404/01/09	164,200	164,050	174,150	168,600	(0.3)	27	12K	2B
1404/01/06	174,300	164,300	174,300	169,100	(0.09)	13	5K	852M
1404/01/05	174,250	164,350	174,250	169,250	0.03	5	2K	361M
1403/12/28	164,400	164,400	164,500	169,200	(0.15)	9	5K	887M
1403/12/27	173,950	173,950	174,100	169,450	0.21	18	8K	1B
1403/12/26	164,300	164,200	164,400	169,100	(0.09)	11	3K	546M
1403/12/25	174,000	174,000	174,050	169,250	0.15	19	6K	1B
1403/12/22	164,800	164,700	167,000	169,000	(0.44)	17	18K	3B
1403/12/21	165,700	165,700	172,950	169,750	(0.61)	26	25K	4B
1403/12/20	170,400	170,400	174,950	170,800	(2.76)	56	105K	18B
1403/12/19	170,600	170,550	170,600	175,650	(0.09)	14	3K	513M
1403/12/18	171,500	171,500	171,600	175,800	(0.57)	27	21K	4B
1403/12/15	178,000	173,500	178,000	176,800	0.0	5	2K	271M
1403/12/14	181,250	173,850	181,350	176,800	0.40	20	17K	3B
1403/12/13	173,000	172,150	173,000	176,100	(0.76)	28	29K	5B
1403/12/12	172,400	172,400	177,500	177,450	(0.14)	15	15K	3B
1403/12/11	174,950	174,900	175,100	177,700	(1.44)	24	55K	10B
1403/12/08	185,750	175,200	185,750	180,300	(0.03)	15	8K	1B
1403/12/07	182,800	180,000	182,950	180,350	1.52	44	59K	11B
1403/12/06	181,000	180,500	182,100	177,650	0.48	25	19K	4B
1403/12/05	171,700	171,700	180,000	176,800	(0.06)	15	13K	2B
1403/12/04	182,500	172,100	182,650	176,900	(0.25)	22	15K	3B
1403/12/01	172,300	172,300	180,000	177,350	(0.14)	16	10K	2B
1403/11/30	173,100	173,100	173,200	177,600	(0.22)	9	9K	2B
1403/11/29	172,900	172,900	173,100	178,000	(0.06)	8	2K	335M
1403/11/28	173,100	173,100	175,000	178,100	(0.2)	24	8K	1B
1403/11/27	174,000	174,000	175,000	178,450	(0.5)	25	19K	3B
1403/11/23	184,600	175,500	184,700	179,350	0.0	24	20K	4B
1403/11/21	183,800	182,000	183,950	179,350	0.42	39	16K	3B
1403/11/17	172,450	172,450	182,900	178,600	0.56	75	45K	8B
1403/11/16	172,650	172,650	175,000	177,600	(0.11)	11	4K	769M
1403/11/15	173,200	172,750	173,200	177,800	(0.06)	5	2K	383M
1403/11/14	172,600	172,600	181,900	177,900	0.03	20	8K	1B
1403/11/13	173,650	173,600	173,650	177,850	(0.61)	8	23K	4B
1403/11/10	176,150	176,150	178,000	178,950	(1.43)	38	54K	10B
1403/11/08	176,400	176,400	180,000	181,550	(0.16)	15	7K	1B
1403/11/07	177,000	176,950	184,000	181,850	(0.3)	27	13K	2B
1403/11/06	177,400	177,400	183,000	182,400	(0.25)	22	12K	2B
1403/11/03	177,700	177,650	180,100	182,850	(0.05)	8	2K	406M
1403/11/02	187,950	178,000	187,950	182,950	(0.05)	14	4K	678M
1403/11/01	188,650	178,200	188,650	183,050	(0.08)	24	14K	3B
1403/10/30	178,550	178,400	189,350	183,200	(0.38)	55	30K	5B
1403/10/29	180,100	180,050	180,100	183,900	(0.92)	36	33K	6B
1403/10/26	190,000	180,500	190,000	185,600	(0.03)	15	5K	887M
1403/10/24	179,500	179,450	190,550	185,650	0.35	72	50K	9B
1403/10/23	181,650	181,600	187,150	185,000	(1.18)	59	43K	8B
1403/10/22	197,000	186,800	197,000	187,200	(2.78)	144	165K	31B
1403/10/19	196,400	190,700	196,400	192,550	0.97	69	62K	12B
1403/10/18	191,550	180,700	191,550	190,700	2.53	103	95K	18B
1403/10/17	184,000	178,850	189,850	186,000	0.90	162	135K	25B
1403/10/16	191,450	180,350	191,450	184,350	(0.83)	217	189K	35B
1403/10/15	185,900	185,900	185,900	185,900	2.99	10	6K	1B
1403/10/12	180,500	180,500	180,500	180,500	3.00	13	8K	1B
1403/10/11	175,250	175,250	175,250	175,250	3.00	11	12K	2B
1403/10/10	170,500	170,500	170,500	170,150	2.78	69	114K	19B
1403/10/09	170,300	170,300	170,300	165,550	0.12	13	5K	813M
1403/10/08	168,500	168,500	168,500	165,350	1.07	41	44K	7B
1403/10/05	167,500	167,500	167,500	163,600	0.58	17	25K	4B
1403/10/04	166,450	166,450	166,450	162,650	0.62	23	26K	4B
1403/10/03	164,900	164,900	164,900	161,650	0.97	27	41K	7B
1403/10/02	164,800	164,800	164,800	160,100	0.06	7	3K	413M
1403/10/01	163,800	163,800	163,800	160,000	0.60	7	25K	4B
1403/09/28	163,750	163,750	163,750	159,050	0.03	7	1K	181M
1403/09/27	163,100	163,100	163,100	159,000	0.41	16	18K	3B
1403/09/26	162,850	162,850	162,850	158,350	0.13	16	6K	904M
1403/09/25	161,150	161,150	161,150	158,150	1.05	37	45K	7B
1403/09/24	160,200	160,200	160,200	156,500	0.61	16	27K	4B
1403/09/21	159,400	159,400	159,400	155,550	0.48	15	21K	3B
1403/09/20	158,700	158,700	158,700	154,800	0.45	9	20K	3B
1403/09/19	157,100	157,100	157,100	154,100	1.02	29	45K	7B
1403/09/18	156,950	156,950	156,950	152,550	0.10	14	4K	646M
1403/09/17	156,650	156,650	156,650	152,400	0.20	19	8K	1B
1403/09/14	155,150	155,150	155,150	152,100	0.96	29	43K	7B
1403/09/13	154,800	154,800	154,800	150,650	0.23	12	10K	2B
1403/09/12	154,150	154,150	154,150	150,300	0.40	24	18K	3B
1403/09/11	153,700	153,700	153,700	149,700	0.30	12	14K	2B
1403/09/10	153,000	153,000	153,000	149,250	0.47	18	22K	3B
1403/09/07	151,600	151,600	151,600	148,550	0.92	34	44K	7B
1403/09/06	149,650	149,650	149,650	147,200	1.31	32	63K	9B
1403/09/05	146,200	146,200	146,200	145,300	2.36	21	115K	17B
1403/09/04	144,450	144,450	144,450	141,950	1.21	34	58K	8B
1403/09/03	141,850	141,800	141,850	140,250	1.81	38	89K	13B
1403/08/30	140,650	140,650	140,650	137,750	0.84	27	43K	6B
1403/08/29	139,400	139,400	139,400	136,600	0.92	35	46K	6B
1403/08/28	139,350	139,350	139,350	135,350	0.04	8	2K	256M
1403/08/27	137,950	137,950	137,950	135,300	1.01	18	50K	7B
1403/08/26	137,900	137,900	137,900	133,950	0.04	4	1K	172M
1403/08/23	137,050	137,050	137,450	133,900	0.34	13	17K	2B
1403/08/22	137,000	130,150	137,000	133,450	0.30	25	16K	2B
1403/08/21	134,650	127,000	134,650	133,050	1.76	35	95K	13B
1403/08/20	133,700	133,700	134,000	130,750	0.50	9	25K	3B
1403/08/19	133,500	133,400	133,500	130,100	0.35	20	19K	3B
1403/08/16	125,850	125,850	128,000	129,650	0.0	5	184	23M
1403/08/15	125,950	125,950	127,550	129,650	(0.12)	9	6K	780M
1403/08/14	126,150	126,150	130,000	129,800	(0.19)	20	11K	1B
1403/08/13	126,250	126,200	133,850	130,050	(0.04)	8	2K	306M
1403/08/12	133,900	133,900	133,900	130,100	0.04	4	2K	253M
1403/08/09	126,500	126,400	134,000	130,050	(0.19)	14	11K	1B
1403/08/08	134,000	132,950	134,000	130,300	0.04	4	2K	264M
1403/08/07	134,050	126,900	134,050	130,250	0.08	11	9K	1B
1403/08/06	133,650	133,550	133,700	130,150	0.23	14	12K	2B
1403/08/05	133,700	130,900	133,700	129,850	0.0	7	1K	191M
1403/08/02	126,150	126,150	126,150	129,850	(0.15)	6	7K	894M
1403/08/01	126,200	126,200	126,200	130,050	(0.04)	12	3K	328M
1403/07/30	126,250	126,250	126,250	130,100	(0.04)	5	3K	316M
1403/07/29	135,950	128,050	135,950	130,150	(1.4)	8	72K	9B
1403/07/28	128,850	128,850	128,850	132,000	(0.6)	10	31K	4B
1403/07/25	128,900	128,900	128,900	132,800	(0.04)	3	1K	155M
1403/07/24	128,900	128,900	136,600	132,850	0.0	11	3K	414M
1403/07/23	129,150	128,950	136,000	132,850	(0.04)	13	2K	241M
1403/07/22	129,150	129,150	137,050	132,900	(0.15)	35	24K	3B
1403/07/21	130,000	129,250	130,000	133,100	(0.04)	3	3K	357M
1403/07/18	134,450	131,850	134,450	133,150	0.0	17	7K	926M
1403/07/17	132,150	132,150	132,350	133,150	(0.22)	15	34K	4B
1403/07/16	132,150	132,150	132,150	133,450	0.0	4	3K	370M
1403/07/15	132,150	132,150	132,150	133,450	0.0	2	2K	264M
1403/07/14	132,500	132,500	132,500	133,450	(0.26)	18	42K	6B
1403/07/11	132,550	132,550	132,550	133,800	(0.04)	8	6K	795M
1403/07/10	135,100	133,500	135,100	133,850	0.04	16	7K	957M
1403/07/09	134,800	134,700	134,800	133,800	0.22	28	37K	5B
1403/07/08	134,750	134,750	134,750	133,500	0.04	13	9K	1B
1403/07/07	134,700	132,100	134,700	133,450	0.04	35	17K	2B
1403/07/04	137,350	137,350	137,350	133,400	0.04	4	1K	202M
1403/07/03	136,650	136,650	136,700	133,350	0.45	12	25K	3B
1403/07/02	133,100	133,100	133,100	132,750	4.69	44	149K	20B
1403/07/01	130,250	130,250	130,250	126,800	0.24	7	13K	2B
1403/06/28	130,100	130,100	130,100	126,500	0.12	3	7K	919M
1403/06/27	129,950	129,950	129,950	126,350	0.12	6	6K	788M
1403/06/26	129,800	129,800	129,800	126,200	0.12	8	7K	931M
1403/06/25	129,700	129,700	129,700	126,050	0.08	8	5K	664M
1403/06/24	126,500	126,500	129,450	125,950	0.20	17	11K	1B
1403/06/21	126,500	126,500	126,500	125,700	2.32	24	130K	16B
1403/06/20	125,500	125,500	125,500	122,850	0.82	14	44K	6B
1403/06/19	125,350	125,350	125,350	121,850	0.12	5	6K	810M
1403/06/18	124,100	124,100	124,450	121,700	0.70	10	40K	5B
1403/06/17	124,000	124,000	124,100	120,850	0.29	15	15K	2B
1403/06/13	122,750	122,750	122,750	120,500	0.12	18	9K	1B
1403/06/11	122,400	122,400	122,400	120,350	0.29	9	23K	3B
1403/06/10	122,150	122,150	122,150	120,000	0.17	15	13K	2B
1403/06/07	121,800	119,450	121,800	119,800	0.29	22	24K	3B
1403/06/06	121,750	121,600	121,750	119,450	0.04	11	5K	558M
1403/06/05	121,600	121,500	121,600	119,400	0.13	15	12K	1B
1403/06/03	117,400	117,400	117,700	119,250	(0.42)	16	37K	4B
1403/05/31	118,050	118,050	119,450	119,750	(0.58)	13	52K	6B
1403/05/30	118,200	118,200	118,400	120,450	(0.12)	11	9K	1B
1403/05/29	118,250	118,250	118,250	120,600	(0.04)	4	2K	290M
1403/05/28	118,250	118,250	118,250	120,650	0.0	1	429	51M
1403/05/23	119,450	119,450	119,450	120,650	0.0	1	420	50M
1403/05/21	119,450	119,450	119,450	120,650	0.0	1	671	80M
1403/05/20	119,450	119,450	119,450	120,650	0.0	6	2K	290M
1403/05/15	121,800	119,450	121,800	120,650	0.0	4	833	100M
1403/05/14	119,550	119,550	121,950	120,650	(0.08)	7	15K	2B
1403/05/13	117,200	117,200	117,200	120,750	(0.04)	5	3K	388M
1403/05/10	117,250	117,250	117,250	120,800	(0.04)	13	3K	340M
1403/05/09	117,400	117,400	117,450	120,850	(0.12)	12	7K	783M
1403/05/08	122,000	122,000	122,000	121,000	0.0	1	541	66M
1403/04/20	138,450	134,500	138,500	135,400	0.67	44	99K	13B
1403/04/19	137,400	133,850	137,400	134,500	0.82	43	47K	6B
1403/04/18	137,350	135,450	137,350	133,400	0.04	7	1K	188M
1403/04/17	137,150	132,500	137,150	133,350	0.11	17	10K	1B
1403/04/16	135,450	135,450	135,450	133,200	1.25	25	65K	9B
1403/04/13	128,700	128,700	132,150	131,550	(0.83)	25	52K	7B
1403/04/12	130,350	130,350	132,650	132,650	(1.27)	24	64K	8B
1403/04/11	130,400	130,400	130,400	134,350	(0.04)	2	2K	235M
1403/04/10	130,850	130,850	130,850	134,400	(0.33)	1	16K	2B
1403/04/09	131,150	131,150	131,150	134,850	(0.26)	10	12K	2B
1403/04/06	132,650	132,650	132,650	135,200	(0.11)	5	10K	1B
1403/04/04	132,700	132,700	132,700	135,350	(0.04)	6	4K	499M
1403/03/21	132,850	132,850	132,850	135,400	(0.11)	8	8K	1B
1403/03/16	132,850	132,850	132,850	135,550	0.0	2	534	71M
1403/03/13	132,850	132,850	132,850	135,550	0.0	5	1K	170M
1403/03/12	138,200	133,200	138,200	135,550	(0.26)	17	22K	3B
1403/03/09	138,900	133,700	138,900	135,900	(0.37)	32	28K	4B
1403/03/08	133,900	133,900	133,950	136,400	(0.15)	14	10K	1B
1403/03/07	133,950	133,950	133,950	136,600	(0.04)	2	1K	188M
1403/03/06	133,950	133,950	133,950	136,650	0.0	1	400	54M
1403/03/05	133,950	133,950	133,950	136,650	0.0	1	375	50M
1403/03/01	134,200	134,200	134,200	136,650	(0.18)	5	14K	2B
1403/02/30	133,800	133,800	133,800	136,900	(0.73)	29	35K	5B
1403/02/26	134,200	134,200	138,000	137,900	(0.33)	19	15K	2B
1403/02/25	135,100	135,050	138,950	138,350	(0.61)	48	30K	4B
1403/02/24	136,100	136,100	136,100	139,200	(0.78)	33	36K	5B
1403/02/23	136,150	136,150	142,000	140,300	0.0	5	108	15M
1403/02/22	136,750	136,600	140,000	140,300	(0.36)	18	17K	2B
1403/02/19	137,800	136,800	142,900	140,800	(0.04)	20	18K	3B
1403/02/18	137,550	137,550	137,800	140,850	(0.67)	21	31K	4B
1403/02/17	137,800	137,800	137,900	141,800	(0.07)	10	3K	482M
1403/02/16	142,350	138,100	143,700	141,900	(0.32)	41	89K	13B
1403/02/12	138,200	138,150	144,000	142,350	(0.04)	12	3K	363M
1403/02/11	145,600	138,300	145,600	142,400	(0.11)	14	5K	749M
1403/02/10	138,250	138,200	145,800	142,550	0.07	24	20K	3B
1403/02/09	146,700	138,450	146,700	142,450	(0.18)	33	18K	2B
1403/02/08	139,000	138,850	143,750	142,700	(0.28)	37	26K	4B
1403/02/05	138,800	138,800	146,350	143,100	0.70	66	64K	9B
1403/02/04	146,400	138,200	146,400	142,100	(0.25)	23	16K	2B
1403/02/03	138,500	138,500	146,500	142,450	0.11	19	7K	993M
1403/02/02	142,000	137,900	145,550	142,300	0.67	53	67K	10B
1403/02/01	142,700	142,700	142,700	141,350	2.02	62	98K	14B
1403/01/29	137,100	137,100	139,800	138,550	0.07	23	30K	4B
1403/01/28	137,200	137,200	137,200	138,450	(0.07)	7	9K	1B
1403/01/27	139,550	137,000	139,550	138,550	0.25	20	37K	5B
1403/01/26	136,900	136,900	137,500	138,200	(0.04)	8	5K	741M
1403/01/25	135,850	135,850	136,000	138,250	(1.29)	53	62K	8B
1403/01/21	137,950	137,950	143,950	140,050	(1.51)	45	73K	10B
1403/01/20	140,000	140,000	146,000	142,200	0.32	35	20K	3B
1403/01/19	143,000	137,600	143,000	141,750	(0.07)	12	5K	724M
1403/01/18	150,100	141,400	150,100	141,850	(2.68)	76	135K	19B
1403/01/15	149,700	142,000	150,050	145,750	0.03	25	7K	1B
1403/01/14	144,750	144,750	144,900	145,700	(2.35)	92	108K	16B
1403/01/11	151,800	143,150	151,800	149,200	1.22	60	94K	14B
1403/01/08	149,550	149,550	149,550	147,400	1.52	67	73K	11B
1403/01/07	145,200	145,200	145,200	145,200	2.98	79	184K	27B
1403/01/06	142,700	142,650	142,700	141,000	1.77	39	86K	12B
1403/01/05	141,400	141,400	141,400	138,550	0.91	23	44K	6B
1402/12/28	140,000	140,000	140,000	137,300	0.99	42	51K	7B
1402/12/27	138,350	138,350	138,350	135,950	1.19	20	60K	8B
1402/12/26	128,400	128,400	136,300	134,350	1.51	59	87K	12B
1402/12/23	132,450	132,350	136,050	132,350	(2.97)	66	224K	30B
1402/12/22	132,600	132,600	139,800	136,400	(0.18)	19	15K	2B
1402/12/21	144,100	135,800	144,100	136,650	(2.39)	135	205K	28B
1402/12/20	138,500	138,000	143,900	140,000	0.14	54	18K	3B
1402/12/16	143,600	135,950	143,650	139,800	0.22	46	41K	6B
1402/12/15	140,900	133,050	140,950	139,500	1.94	130	119K	17B
1402/12/14	136,800	136,800	136,850	136,850	2.97	62	191K	26B
1402/12/13	133,500	133,350	134,000	132,900	2.15	75	111K	15B
1402/12/12	133,900	126,100	133,900	130,100	0.08	60	34K	4B
1402/12/09	129,500	129,450	137,400	130,000	(2.59)	92	133K	17B
1402/12/08	133,050	133,050	139,000	133,450	(2.7)	83	129K	17B
1402/12/07	135,850	135,850	136,550	137,150	(2.07)	78	99K	13B
1402/12/05	145,550	137,150	145,550	140,050	(0.92)	205	603K	85B
1402/12/02	145,500	145,500	145,500	141,350	0.04	11	2K	309M
1402/12/01	145,100	145,100	145,100	141,300	0.28	9	13K	2B
1402/11/30	144,850	144,850	144,850	140,900	0.18	15	8K	1B
1402/11/29	144,100	144,100	144,100	140,650	0.50	22	25K	4B
1402/11/28	143,350	143,350	143,350	139,950	0.54	42	27K	4B
1402/11/25	139,200	139,200	139,200	139,200	3.00	100	205K	28B
1402/11/24	137,150	129,250	137,150	135,150	1.46	283	483K	65B
1402/11/23	135,200	135,200	135,200	133,200	1.45	66	75K	10B
1402/11/21	133,250	131,750	133,250	131,300	1.47	72	77K	10B
1402/11/18	128,200	124,500	131,350	129,400	1.45	94	114K	15B
1402/11/17	131,150	124,450	131,150	127,550	0.08	55	32K	4B
1402/11/16	129,100	125,700	129,100	127,450	1.68	111	100K	13B
1402/11/15	125,900	125,850	125,900	125,350	2.54	104	140K	18B
1402/11/14	120,000	120,000	124,650	122,250	0.99	56	55K	7B
1402/11/11	121,000	115,650	122,700	121,050	1.59	117	113K	14B
1402/11/10	119,400	116,150	121,250	119,150	1.19	66	103K	12B
1402/11/09	117,000	115,000	121,400	117,750	(0.67)	73	76K	9B
1402/11/08	121,650	116,800	121,900	118,550	0.08	50	77K	9B
1402/11/07	115,500	115,500	121,650	118,450	0.04	23	7K	892M
1402/11/04	120,100	115,500	120,100	118,400	(0.08)	33	15K	2B
1402/11/03	120,600	116,700	120,600	118,500	(1.5)	101	114K	13B
1402/11/02	122,950	115,850	122,950	120,300	0.75	101	118K	14B
1402/11/01	120,950	117,600	121,000	119,400	1.62	122	98K	12B
1402/10/30	119,500	119,500	119,500	117,500	1.25	83	72K	9B
1402/10/27	117,850	117,700	117,850	116,050	1.40	83	82K	10B
1402/10/26	111,400	110,950	117,050	114,450	0.70	126	69K	8B
1402/10/25	114,800	112,400	119,000	113,650	(1.9)	138	134K	15B
1402/10/24	117,850	114,300	117,850	115,850	1.22	135	107K	12B
1402/10/23	116,650	116,650	116,650	114,450	1.02	53	62K	7B
1402/10/20	115,950	115,950	115,950	113,300	0.62	27	39K	5B
1402/10/19	115,100	115,100	115,150	112,600	0.72	38	45K	5B
1402/10/18	112,200	112,200	113,450	111,800	1.50	101	92K	10B
1402/10/17	109,000	108,500	112,100	110,150	1.19	98	93K	10B
1402/10/16	110,500	107,000	112,000	108,850	0.0	63	68K	7B
1402/10/13	107,900	107,900	109,000	108,850	(0.05)	14	17K	2B
1402/10/12	107,500	107,500	110,000	108,900	0.0	17	8K	898M
1402/10/11	107,150	107,150	109,000	108,900	(0.09)	17	15K	2B
1402/10/10	107,800	107,800	109,950	109,000	0.0	51	55K	6B
1402/10/09	108,200	108,000	111,250	109,000	(0.05)	35	23K	3B
1402/10/06	107,500	106,050	110,000	109,050	(0.09)	26	20K	2B
1402/10/05	112,200	108,000	112,200	109,150	0.09	24	22K	2B
1402/10/04	111,000	110,500	112,050	109,050	0.23	33	15K	2B
1402/10/03	111,500	109,600	111,900	108,800	0.14	44	14K	2B
1402/10/02	109,500	108,700	109,500	108,650	0.09	17	17K	2B
1402/09/29	107,550	107,550	111,500	108,550	0.23	43	21K	2B
1402/09/28	107,300	105,550	108,000	108,300	(0.23)	28	24K	3B
1402/09/27	111,150	107,400	111,500	108,550	0.23	63	56K	6B
1402/09/25	108,000	108,000	110,700	108,300	0.74	76	59K	6B
1402/09/22	107,650	106,100	108,000	107,500	0.0	13	6K	607M
1402/09/21	105,600	105,000	107,000	107,500	(0.14)	18	14K	1B
1402/09/20	106,350	104,750	106,900	107,650	(0.28)	31	25K	3B
1402/09/19	109,500	107,000	110,600	107,950	0.51	63	43K	5B
1402/09/18	104,800	104,800	109,300	107,400	1.18	60	79K	9B
1402/09/15	104,000	104,000	108,100	106,150	0.09	51	54K	6B
1402/09/14	107,000	103,750	107,000	106,050	(0.09)	51	25K	3B
1402/09/13	104,350	104,300	108,450	106,150	(0.14)	38	30K	3B
1402/09/12	104,300	104,300	106,300	106,300	(0.05)	12	8K	832M
1402/09/11	104,350	104,350	107,800	106,350	(0.05)	14	13K	1B
1402/09/08	106,950	103,950	108,600	106,400	(0.14)	29	19K	2B
1402/09/07	103,450	103,450	106,800	106,550	0.0	6	2K	221M
1402/09/06	108,100	103,650	109,000	106,550	0.05	15	7K	799M
1402/09/05	107,000	107,000	108,300	106,500	0.05	10	7K	741M
1402/09/04	103,350	103,350	103,350	106,450	(0.05)	4	3K	291M
1402/09/01	107,000	103,450	107,000	106,500	(0.09)	11	9K	960M
1402/08/30	105,800	103,600	105,800	106,600	(0.19)	26	15K	2B
1402/08/29	104,450	103,700	104,450	106,800	(0.09)	15	5K	551M
1402/08/28	107,000	104,500	107,000	106,900	(0.05)	10	5K	565M
1402/08/27	104,550	104,150	108,000	106,950	0.0	13	10K	1B
1402/08/24	105,950	105,900	105,950	106,950	0.0	3	2K	228M
1402/08/23	109,500	104,250	109,500	106,950	(0.42)	29	36K	4B
1402/08/22	109,900	108,000	109,900	107,400	0.0	5	2K	164M
1402/08/21	104,450	104,400	104,650	107,400	(0.19)	28	13K	1B
1402/08/20	107,050	104,800	108,050	107,600	(0.37)	46	33K	3B
1402/08/17	109,600	107,000	109,800	108,000	1.27	103	88K	10B
1402/08/16	104,000	103,650	106,550	106,650	(0.14)	20	11K	1B
1402/08/15	105,100	103,950	107,000	106,800	(0.33)	39	25K	3B
1402/08/14	104,050	104,050	106,900	107,150	(0.05)	15	5K	487M
1402/08/13	104,250	104,250	108,200	107,200	(0.23)	27	24K	3B
1402/08/10	104,900	104,900	104,900	107,450	(0.6)	33	35K	4B
1402/08/09	105,700	105,550	105,950	108,100	(0.64)	58	40K	4B
1402/08/08	107,800	107,800	108,850	108,800	(2.07)	80	125K	13B
1402/08/07	108,850	108,850	111,250	111,100	(0.98)	58	60K	7B
1402/08/06	109,550	109,550	111,800	112,200	(0.62)	33	38K	4B
1402/08/03	110,300	109,750	110,300	112,900	(0.13)	15	8K	869M
1402/08/02	110,300	109,900	114,000	113,050	(0.18)	15	15K	2B
1402/08/01	111,350	110,300	111,350	113,250	(0.18)	18	14K	2B
1402/07/30	111,300	111,250	116,100	113,450	0.62	46	44K	5B
1402/07/29	110,700	110,700	111,050	112,750	0.0	2	501	56M
1402/07/26	109,700	109,700	113,000	112,750	(0.18)	18	13K	1B
1402/07/25	115,000	111,000	115,000	112,950	(0.04)	8	7K	730M
1402/07/24	111,000	110,650	111,550	113,000	(0.88)	24	63K	7B
1402/07/23	110,850	110,850	117,000	114,000	(0.09)	13	7K	743M
1402/07/22	117,450	114,100	117,500	114,100	0.0	13	3K	392M
1402/07/19	110,400	110,050	116,850	114,100	0.57	62	61K	7B
1402/07/18	112,000	112,000	114,500	113,450	0.0	8	5K	575M
1402/07/17	110,150	110,150	115,000	113,450	(0.04)	13	11K	1B
1402/07/16	113,600	113,400	115,600	113,500	(2.91)	87	176K	20B
1402/07/15	117,250	113,800	117,250	116,900	(0.3)	23	20K	2B
1402/07/12	117,300	117,100	117,550	117,250	(2.86)	95	163K	19B
1402/07/10	122,250	118,100	122,600	120,700	0.0	17	10K	1B
1402/07/09	119,050	118,100	119,050	120,700	(0.86)	40	48K	6B
1402/07/08	119,150	118,400	121,400	121,750	(0.2)	21	13K	2B
1402/07/05	122,050	119,350	123,450	122,000	(0.12)	59	28K	3B
1402/07/04	120,000	118,350	125,550	122,150	0.16	151	113K	14B
1402/07/03	121,950	121,950	121,950	121,950	3.00	132	294K	36B
1402/07/01	120,000	120,000	120,000	118,400	1.59	42	93K	11B
1402/06/29	119,450	119,450	119,450	116,550	0.47	24	28K	3B
1402/06/28	118,850	118,850	118,850	116,000	0.52	28	31K	4B
1402/06/27	118,100	118,100	118,100	115,400	0.61	31	35K	4B
1402/06/26	117,300	117,300	117,300	114,700	0.70	48	42K	5B
1402/06/22	115,700	112,550	115,850	113,900	1.24	115	77K	9B
1402/06/21	115,450	109,050	115,450	112,500	0.18	18	23K	3B
1402/06/20	109,650	109,600	115,700	112,300	(0.58)	56	61K	7B
1402/06/19	110,000	109,950	111,500	112,950	(0.31)	20	22K	2B
1402/06/18	116,000	110,250	116,000	113,300	(0.31)	35	31K	3B
1402/06/14	110,700	110,650	113,650	113,650	(0.35)	37	24K	3B
1402/06/13	114,550	111,150	114,550	114,050	(0.44)	28	26K	3B
1402/06/12	111,850	111,800	112,000	114,550	(0.61)	35	35K	4B
1402/06/11	112,650	112,650	114,000	115,250	(0.73)	41	42K	5B
1402/06/08	115,000	112,900	115,350	116,100	(0.21)	34	14K	2B
1402/06/07	115,000	113,700	115,000	116,350	(0.09)	15	6K	716M
1402/06/06	114,100	114,050	115,000	116,450	(0.94)	70	55K	6B
1402/06/05	114,150	114,150	120,250	117,550	(0.04)	35	48K	6B
1402/06/04	115,100	114,800	115,100	117,600	(0.59)	27	33K	4B
1402/06/01	115,700	115,700	115,800	118,300	(0.8)	24	44K	5B
1402/05/31	115,700	115,700	115,700	119,250	0.0	2	873	101M
1402/05/30	116,450	116,450	118,650	119,250	(0.67)	42	37K	4B
1402/05/29	117,200	117,200	117,200	120,050	(0.62)	35	33K	4B
1402/05/28	118,700	117,950	120,200	120,800	(0.62)	41	36K	4B
1402/05/25	118,850	118,150	118,850	121,550	(0.21)	17	12K	1B
1402/05/24	119,400	118,850	120,300	121,800	(0.57)	36	32K	4B
1402/05/23	124,500	119,300	125,600	122,500	(0.04)	19	11K	1B
1402/05/22	122,450	119,650	122,550	122,550	(0.61)	51	46K	5B
1402/05/21	123,200	120,350	123,200	123,300	(0.6)	44	37K	4B
1402/05/18	126,950	120,700	126,950	124,050	(0.08)	16	8K	933M
1402/05/17	121,050	120,950	122,000	124,150	(0.08)	11	6K	672M
1402/05/16	121,300	120,950	123,900	124,250	(0.32)	34	21K	3B
1402/05/15	123,650	122,050	124,400	124,650	(0.91)	71	54K	7B
1402/05/14	126,400	121,000	127,900	125,800	1.29	73	79K	10B
1402/05/10	121,650	121,300	125,450	124,200	(0.08)	30	13K	2B
1402/05/09	122,050	122,050	122,400	124,300	(0.04)	9	5K	610M
1402/05/08	123,500	121,400	124,000	124,350	(0.32)	51	34K	4B
1402/05/07	128,450	121,200	128,450	124,750	0.0	54	36K	5B
1402/05/04	127,200	126,500	127,200	124,750	1.01	82	57K	7B
1402/05/03	125,600	122,000	125,600	123,500	1.27	122	76K	10B
1402/05/02	123,500	122,200	124,200	121,950	1.12	94	68K	8B
1402/05/01	117,850	117,800	120,000	120,600	(0.66)	42	44K	5B
1402/04/31	118,750	118,750	121,800	121,400	(0.82)	74	46K	5B
1402/04/28	120,050	119,300	123,500	122,400	(0.45)	70	37K	4B
1402/04/27	119,950	119,950	123,500	122,950	(0.57)	44	36K	4B
1402/04/26	121,550	121,550	121,550	123,650	(1.32)	60	70K	9B
1402/04/25	122,500	122,500	122,600	125,300	(0.75)	50	40K	5B
1402/04/24	122,900	122,800	124,200	126,250	(0.24)	33	14K	2B
1402/04/21	126,550	126,550	126,550	126,550	0.0	12	13K	2B
1402/04/13	130,000	128,900	134,000	132,300	(0.38)	113	63K	8B
1402/04/12	136,000	130,050	136,000	132,800	(0.93)	108	65K	9B
1402/04/11	138,100	130,250	138,150	134,050	(0.15)	90	51K	7B
1402/04/10	136,300	133,150	136,550	134,250	1.24	130	67K	9B
1402/04/07	129,200	129,200	136,300	132,600	0.19	55	22K	3B
1402/04/06	133,650	133,450	133,650	132,350	1.96	125	106K	14B
1402/04/05	130,000	128,700	132,550	129,800	0.85	95	50K	7B
1402/04/04	122,200	122,200	129,400	128,700	2.43	107	138K	18B
1402/04/03	128,550	125,000	128,550	125,650	0.64	82	48K	6B
1402/03/31	128,250	124,950	128,250	124,850	0.12	31	13K	2B
1402/03/30	122,000	121,400	124,050	124,700	(0.28)	28	29K	4B
1402/03/29	121,850	121,850	126,500	125,050	(0.44)	42	34K	4B
1402/03/28	122,950	122,900	122,950	125,600	(0.83)	53	44K	5B
1402/03/27	123,650	123,400	126,550	126,650	(0.43)	50	27K	3B
1402/03/24	129,000	124,100	129,000	127,200	(0.55)	53	38K	5B
1402/03/23	129,950	126,150	129,950	127,900	0.08	19	10K	1B
1402/03/22	128,050	126,100	128,050	127,800	(1.69)	70	87K	11B
1402/03/21	128,600	127,150	131,000	130,000	(0.8)	74	66K	8B
1402/03/20	130,150	128,250	130,200	131,050	(0.87)	66	48K	6B
1402/03/17	134,750	133,000	135,200	132,200	0.69	62	54K	7B
1402/03/16	128,000	128,000	134,500	131,300	0.23	72	37K	5B
1402/03/13	126,550	126,550	132,350	131,000	1.95	125	108K	14B
1402/03/10	125,400	125,300	128,000	128,500	(0.5)	62	32K	4B
1402/03/09	126,900	126,900	130,750	129,150	(1.26)	106	73K	9B
1402/03/08	129,950	129,950	133,000	130,800	(2.35)	137	116K	15B
1402/03/07	131,000	131,000	131,000	133,950	(0.81)	50	41K	5B
1402/03/06	132,100	132,100	132,200	135,050	(0.81)	54	40K	5B
1402/03/03	134,550	134,500	136,600	136,150	(1.8)	142	96K	13B
1402/03/02	143,150	134,850	143,150	138,650	(0.25)	149	64K	9B
1402/03/01	139,000	131,550	139,150	139,000	2.89	175	181K	25B
1402/02/31	135,200	130,050	135,200	135,100	2.89	259	342K	46B
1402/02/30	132,050	127,500	132,050	131,300	2.38	222	257K	34B
1402/02/27	127,500	127,500	127,500	128,250	(2.4)	129	119K	15B
1402/02/25	128,250	128,250	128,250	131,400	(0.61)	34	30K	4B
1402/02/24	130,300	130,300	130,300	132,200	(1.56)	57	77K	10B
1402/02/23	131,200	131,200	131,200	134,300	(0.7)	11	34K	4B
1402/02/20	134,850	134,850	135,800	135,250	(2.7)	87	130K	17B
1402/02/19	135,800	135,800	135,800	139,000	(0.71)	34	34K	5B
1402/02/18	136,700	136,700	136,700	140,000	(0.64)	27	30K	4B
1402/02/17	148,050	139,550	148,050	140,900	(2.05)	176	159K	22B
1402/02/16	139,800	139,800	143,950	143,850	2.90	180	173K	25B
1402/02/13	140,150	137,200	140,150	139,800	2.72	266	314K	44B
1402/02/12	136,300	136,300	136,300	136,100	2.83	44	151K	21B
1402/02/11	132,650	129,100	134,450	132,350	(0.23)	354	355K	47B
1402/02/10	133,300	130,000	133,300	132,650	2.47	445	691K	92B
1402/02/09	129,700	129,700	129,700	129,450	2.78	34	148K	19B
1402/02/06	129,450	129,450	129,450	125,950	0.20	23	10K	1B
1402/02/05	128,800	128,800	128,800	125,700	0.52	29	28K	4B
1402/02/04	127,600	127,600	127,600	125,050	0.93	23	50K	6B
1402/01/30	125,900	125,900	125,900	123,900	1.35	55	81K	10B
1402/01/29	124,350	124,350	124,350	122,250	1.24	50	75K	9B
1402/01/28	122,300	122,300	122,300	120,750	1.68	43	100K	12B
1402/01/27	118,750	118,750	118,750	118,750	2.99	148	232K	28B
1402/01/26	116,350	113,150	116,350	115,300	2.04	131	123K	14B
1402/01/22	110,350	110,350	113,000	113,000	2.96	180	191K	22B
1402/01/21	106,000	105,000	110,150	109,750	2.62	231	231K	25B
1402/01/20	110,450	106,000	110,450	106,950	(0.37)	140	254K	27B
1402/01/19	108,050	105,700	108,050	107,350	1.90	150	193K	21B
1402/01/16	107,500	104,500	107,500	105,350	0.91	119	110K	12B
1402/01/15	104,250	102,800	104,500	104,400	2.86	154	225K	24B
1402/01/14	100,000	99,500	101,850	101,500	2.63	173	321K	33B
1402/01/09	96,500	96,500	100,750	98,900	0.30	98	66K	7B
1402/01/08	98,400	96,750	100,000	98,600	0.20	97	81K	8B
1402/01/07	98,500	98,500	98,650	98,400	2.71	162	195K	19B
1402/01/06	98,500	98,400	98,500	95,800	0.16	12	10K	981M
1402/01/05	93,500	93,500	97,150	95,650	1.38	111	116K	11B
1401/12/28	93,200	93,200	95,500	94,350	0.05	54	32K	3B
1401/12/27	90,950	90,950	96,400	94,300	0.75	86	57K	5B
1401/12/24	92,600	92,600	95,000	93,600	0.11	58	27K	3B
1401/12/23	91,150	91,150	92,950	93,500	(0.43)	65	34K	3B
1401/12/22	91,800	91,650	94,400	93,900	(0.58)	57	47K	4B
1401/12/21	92,950	92,150	93,450	94,450	(0.58)	58	49K	5B
1401/12/20	93,100	93,100	94,950	95,000	(0.21)	45	36K	3B
1401/12/16	93,000	93,000	95,250	95,200	(0.26)	48	31K	3B
1401/12/15	95,400	94,600	95,400	95,450	(2.1)	134	144K	14B
1401/12/14	95,500	95,400	98,300	97,500	(0.81)	79	78K	8B
1401/12/13	95,950	95,950	98,000	98,300	(0.61)	104	51K	5B
1401/12/10	97,650	97,650	99,000	98,900	(1.74)	124	115K	11B
1401/12/09	98,900	98,900	100,000	100,650	(1.28)	111	84K	8B
1401/12/08	99,450	99,300	99,450	101,950	(0.39)	45	26K	3B
1401/12/07	101,400	100,450	105,850	102,350	(1.16)	95	96K	10B
1401/12/06	100,800	100,500	106,400	103,550	0.19	135	130K	13B
1401/12/03	100,650	100,650	100,650	103,350	(0.39)	33	25K	2B
1401/12/02	103,800	101,750	106,500	103,750	0.24	41	30K	3B
1401/12/01	103,000	103,000	106,500	103,500	(2.5)	181	212K	22B
1401/11/30	104,650	104,650	104,800	106,150	(1.58)	84	99K	10B
1401/11/26	106,350	106,300	106,500	107,850	(1.55)	94	100K	11B
1401/11/25	114,100	108,700	114,100	109,550	(2.23)	183	177K	19B
1401/11/24	110,650	110,650	112,050	112,050	2.99	189	369K	41B
1401/11/23	109,600	109,500	109,600	108,800	2.21	117	139K	15B
1401/11/19	103,450	103,450	106,450	106,450	3.00	185	231K	25B
1401/11/18	103,250	103,250	106,350	103,350	(2.87)	208	365K	38B
1401/11/17	104,150	104,150	104,150	106,400	(0.88)	25	54K	6B
1401/11/16	105,550	105,550	105,550	107,350	(1.33)	26	82K	9B
1401/11/12	107,250	107,250	107,250	108,800	(1.58)	36	91K	10B
1401/11/11	108,900	108,900	108,900	110,550	(1.51)	35	88K	10B
1401/11/10	110,650	110,650	110,650	112,250	(1.58)	39	92K	10B
1401/11/09	113,000	113,000	113,000	114,050	(2.06)	51	120K	14B
1401/11/08	119,500	112,900	119,800	116,450	0.09	375	386K	45B
1401/11/05	116,500	113,600	116,500	116,350	2.83	348	216K	25B
1401/11/04	114,850	114,850	114,850	113,150	1.43	75	46K	5B
1401/11/03	112,250	112,250	112,250	111,550	2.34	96	74K	8B
1401/11/02	108,900	107,300	109,000	109,000	2.98	175	141K	15B
1401/11/01	103,050	103,050	109,050	105,850	(0.05)	350	193K	20B
1401/10/28	106,550	102,800	106,600	105,900	2.32	161	93K	10B
1401/10/27	103,550	102,250	103,550	103,500	2.93	228	130K	14B
1401/10/26	100,600	99,200	100,600	100,550	2.92	247	215K	22B
1401/10/24	98,900	94,150	99,050	97,700	1.56	432	292K	29B
1401/10/21	96,700	96,700	96,700	96,200	2.45	127	98K	9B
1401/10/20	94,800	94,800	94,800	93,900	2.01	78	80K	8B
1401/10/19	92,050	91,000	92,050	92,050	2.96	113	140K	13B
1401/10/18	89,300	89,300	89,400	89,400	3.00	87	153K	14B
1401/10/17	86,000	85,950	86,850	86,800	2.90	137	262K	23B
1401/10/14	82,250	82,250	85,650	84,350	(0.35)	72	59K	5B
1401/10/13	84,000	83,350	86,150	84,650	0.47	102	49K	4B
1401/10/12	82,450	82,450	85,000	84,250	(0.59)	139	73K	6B
1401/10/11	86,200	84,250	88,700	84,750	(2.42)	218	202K	17B
1401/10/10	87,650	84,550	87,750	86,850	0.23	124	107K	9B
1401/10/07	85,500	85,050	86,700	86,650	2.91	209	224K	19B
1401/10/05	82,000	82,000	86,400	84,200	0.06	196	127K	11B
1401/10/04	85,500	83,250	85,500	84,150	1.14	291	102K	9B
1401/10/03	83,100	82,050	83,250	83,200	2.91	164	199K	17B
1401/09/30	78,700	78,700	80,900	80,850	2.93	181	177K	14B
1401/09/29	77,050	77,050	80,450	78,550	(0.25)	93	41K	3B
1401/09/28	79,250	77,000	80,600	78,750	(0.38)	121	54K	4B
1401/09/27	78,600	78,500	80,200	79,050	0.57	117	79K	6B
1401/09/26	79,800	77,600	80,200	78,600	0.90	130	83K	7B
1401/09/23	80,000	76,200	80,000	77,900	0.06	96	82K	6B
1401/09/22	75,250	75,250	77,900	77,850	2.91	168	159K	12B
1401/09/21	76,000	75,000	76,800	75,650	0.13	42	27K	2B
1401/09/20	74,200	74,150	77,050	75,550	(0.66)	69	53K	4B
1401/09/19	74,200	74,200	76,650	76,050	(0.2)	39	14K	1B
1401/09/16	76,000	75,550	76,100	76,200	(0.07)	43	16K	1B
1401/09/15	75,550	75,000	76,850	76,250	(0.13)	81	28K	2B
1401/09/14	75,950	75,400	76,800	76,350	(0.13)	50	12K	932M
1401/09/13	75,050	75,050	76,850	76,450	(0.07)	29	9K	678M
1401/09/12	77,000	75,000	77,850	76,500	(0.52)	96	71K	5B
1401/09/09	76,400	76,400	77,900	76,900	0.0	42	11K	835M
1401/09/08	78,000	76,700	78,500	76,900	(2.72)	263	287K	22B
1401/09/07	78,100	77,700	79,350	79,050	2.60	292	222K	18B
1401/09/06	77,000	76,950	77,250	77,050	2.73	146	124K	10B
1401/09/05	74,150	74,150	76,300	75,000	0.33	68	33K	2B
1401/09/02	74,100	72,750	75,450	74,750	0.13	61	28K	2B
1401/09/01	75,700	74,000	75,700	74,650	0.0	32	11K	826M
1401/08/30	74,500	73,350	75,100	74,650	(0.33)	81	52K	4B
1401/08/29	73,750	73,750	75,000	74,900	(0.07)	37	25K	2B
1401/08/28	74,950	73,450	75,500	74,950	0.0	31	10K	755M
1401/08/25	73,550	73,500	75,300	74,950	(0.13)	57	20K	1B
1401/08/24	75,750	73,650	75,800	75,050	(0.07)	35	14K	1B
1401/08/23	76,500	73,500	76,500	75,100	(0.33)	57	23K	2B
1401/08/22	73,500	73,500	76,950	75,350	0.07	42	14K	1B
1401/08/21	77,650	73,850	77,650	75,300	(0.46)	85	53K	4B
1401/08/18	75,650	73,600	77,500	75,650	(0.13)	54	33K	3B
1401/08/17	76,650	72,300	76,650	75,750	1.75	123	104K	8B
1401/08/16	74,000	73,200	74,900	74,450	2.34	71	113K	8B
1401/08/15	74,550	72,400	74,550	72,750	0.07	43	25K	2B
1401/08/14	71,100	71,100	74,500	72,700	0.48	63	36K	3B
1401/08/11	74,350	71,650	74,350	72,350	(0.14)	29	19K	1B
1401/08/10	72,250	71,150	73,900	72,450	0.07	73	14K	1B
1401/08/09	71,050	70,500	73,000	72,400	(0.34)	60	24K	2B
1401/08/08	72,850	72,000	73,900	72,650	0.0	11	3K	192M
1401/08/07	73,300	71,100	73,300	72,650	(0.82)	62	38K	3B
1401/08/04	73,300	71,850	73,300	73,250	(1.08)	67	53K	4B
1401/08/03	72,050	72,050	75,300	74,050	(0.2)	39	24K	2B
1401/08/02	76,200	74,000	76,200	74,200	(2.69)	131	123K	9B
1401/08/01	77,950	75,000	77,950	76,250	(0.26)	94	31K	2B
1401/07/30	75,250	75,250	76,500	76,450	2.89	222	194K	15B
1401/07/27	75,050	73,500	75,550	74,300	1.16	188	78K	6B
1401/07/26	73,300	71,350	74,800	73,450	(0.14)	118	28K	2B
1401/07/25	72,050	72,000	74,550	73,550	(0.14)	33	14K	1B
1401/07/24	74,400	73,050	74,950	73,650	0.34	67	40K	3B
1401/07/23	72,100	71,450	74,900	73,400	(0.34)	62	22K	2B
1401/07/20	75,200	73,100	75,500	73,650	0.20	49	11K	811M
1401/07/19	73,000	71,200	75,550	73,500	0.20	80	26K	2B
1401/07/18	71,200	71,200	74,000	73,350	0.0	34	10K	722M
1401/07/17	71,750	71,600	73,950	73,350	(0.61)	62	28K	2B
1401/07/16	71,600	71,600	75,200	73,800	0.07	56	17K	1B
1401/07/12	72,650	72,600	73,800	73,750	(1.4)	80	64K	5B
1401/07/11	73,500	73,400	77,000	74,800	(1.12)	56	53K	4B
1401/07/10	73,900	73,900	75,500	75,650	(0.66)	54	29K	2B
1401/07/09	74,800	74,100	74,850	76,150	(0.26)	44	12K	925M
1401/07/06	76,900	74,500	78,300	76,350	0.0	17	3K	231M
1401/07/04	74,400	74,300	78,600	76,350	(0.26)	64	19K	1B
1401/07/02	74,650	74,600	77,000	76,550	(0.46)	68	23K	2B
1401/06/30	75,850	75,850	77,700	76,900	(1.6)	71	79K	6B
1401/06/29	76,500	76,500	78,500	78,150	(0.89)	102	38K	3B
1401/06/28	77,350	77,300	78,800	78,850	(1.0)	96	46K	4B
1401/06/27	80,400	77,550	80,400	79,650	1.98	170	112K	9B
1401/06/23	76,150	76,150	80,300	78,100	0.06	60	14K	1B
1401/06/22	80,900	77,550	81,450	78,050	(2.32)	157	127K	10B
1401/06/21	81,000	78,500	81,000	79,900	(1.24)	97	54K	4B
1401/06/20	80,900	80,750	81,250	80,900	(2.76)	143	112K	9B
1401/06/19	82,800	82,800	84,000	83,200	(2.52)	129	102K	8B
1401/06/16	85,400	85,300	86,000	85,350	(2.9)	142	127K	11B
1401/06/15	89,550	84,700	89,550	87,900	1.09	291	189K	17B
1401/06/14	86,950	84,500	86,950	86,950	2.96	148	116K	10B
1401/06/13	82,350	82,350	87,350	84,450	(0.47)	451	291K	25B
1401/06/12	89,000	84,100	89,000	84,850	(2.13)	229	168K	14B
1401/06/09	86,800	84,600	86,800	86,700	2.85	350	251K	22B
1401/06/08	84,350	84,350	84,350	84,300	2.93	175	127K	11B
1401/06/07	82,300	80,300	82,300	81,900	2.44	169	110K	9B
1401/06/06	80,300	78,900	80,300	79,950	2.50	270	198K	16B
1401/06/05	78,900	78,900	78,900	78,000	1.76	99	77K	6B
1401/06/02	76,700	76,000	76,700	76,650	2.89	126	145K	11B
1401/06/01	74,500	73,400	74,600	74,500	2.83	186	181K	14B
1401/05/31	71,400	71,100	72,850	72,450	(0.14)	47	20K	1B
1401/05/30	73,500	72,000	73,500	72,550	0.0	20	6K	471M
1401/05/29	70,500	70,500	74,000	72,550	0.21	77	25K	2B
1401/05/26	71,000	71,000	72,850	72,400	(1.03)	100	49K	3B
1401/05/25	73,300	72,550	75,400	73,150	(2.14)	127	108K	8B
1401/05/24	73,100	73,100	74,800	74,750	(0.33)	65	23K	2B
1401/05/23	73,450	73,450	75,800	75,000	(0.07)	50	14K	1B
1401/05/22	73,000	73,000	76,200	75,050	(0.27)	124	63K	5B
1401/05/19	76,250	73,200	76,250	75,250	1.62	218	166K	12B
1401/05/18	75,000	75,000	75,000	74,050	1.65	46	77K	6B
1401/05/15	73,200	73,200	73,900	72,850	1.53	61	73K	5B
1401/05/12	69,850	69,800	73,650	71,750	0.07	65	42K	3B
1401/05/11	70,250	70,250	71,950	71,700	(0.97)	89	44K	3B
1401/05/10	71,100	71,050	72,800	72,400	(1.09)	66	50K	4B
1401/05/09	71,500	71,450	71,600	73,200	(0.61)	52	29K	2B
1401/05/08	71,900	71,850	73,750	73,650	(0.54)	103	30K	2B
1401/05/05	75,300	72,050	75,300	74,050	(0.27)	79	16K	1B
1401/05/04	72,750	72,400	73,900	74,250	(0.47)	68	23K	2B
1401/05/03	73,600	73,050	73,600	74,600	(0.93)	74	40K	3B
1401/05/02	75,800	73,600	77,000	75,300	(0.66)	52	40K	3B
1401/05/01	77,250	76,200	77,250	75,800	1.07	110	58K	4B
1401/04/29	75,000	74,400	76,800	75,000	(2.22)	152	98K	7B
1401/04/28	79,100	76,400	79,600	76,700	(2.6)	126	117K	9B
1401/04/26	82,900	78,450	82,900	78,750	(2.6)	197	128K	10B
1401/04/25	78,950	78,850	81,000	80,850	2.80	294	212K	17B
1401/04/22	77,150	77,000	80,150	78,650	(0.38)	108	32K	2B
1401/04/21	77,100	77,100	79,500	78,950	(0.5)	91	31K	2B
1401/04/20	81,600	78,700	83,300	79,350	(2.16)	112	126K	10B
1401/04/18	80,950	80,000	83,250	81,100	0.31	131	47K	4B
1401/04/15	79,100	79,100	82,750	80,850	(0.43)	115	45K	4B
1401/04/14	77,700	77,700	82,050	81,200	1.88	217	179K	15B
1401/04/13	79,700	79,550	81,900	79,700	(2.8)	284	411K	33B
1401/04/12	81,250	81,250	83,700	82,000	(2.09)	146	84K	7B
1401/04/11	82,150	81,850	84,950	83,750	(0.71)	107	30K	2B
1401/04/08	83,500	83,300	86,000	84,350	(0.18)	69	27K	2B
1401/04/07	82,650	82,650	86,650	84,500	0.06	77	23K	2B
1401/04/06	87,400	82,550	87,400	84,450	(0.76)	179	112K	9B
1401/04/05	84,850	82,350	87,350	85,100	0.29	72	36K	3B
1401/03/24	89,050	88,900	92,900	89,800	(1.97)	221	102K	9B
1401/03/23	89,550	89,150	92,900	91,600	(0.33)	106	27K	2B
1401/03/22	89,700	89,650	93,750	91,900	(0.49)	61	29K	3B
1401/03/21	93,800	90,200	95,000	92,350	(0.05)	73	22K	2B
1401/03/18	90,200	90,200	92,650	92,400	(0.59)	98	26K	2B
1401/03/17	91,650	91,650	96,000	92,950	(1.59)	164	57K	5B
1401/03/16	98,400	92,750	98,400	94,450	(1.2)	148	90K	9B
1401/03/11	93,900	93,800	97,850	95,600	0.42	76	36K	3B
1401/03/10	92,850	92,850	97,500	95,200	(0.52)	110	75K	7B
1401/03/09	96,000	95,550	98,000	95,700	(2.84)	189	120K	12B
1401/03/08	101,200	96,100	101,200	98,500	(0.35)	68	19K	2B
1401/03/07	101,800	96,700	101,800	98,850	(0.1)	100	41K	4B
1401/03/04	102,100	97,100	102,100	98,950	(0.3)	124	65K	6B
1401/03/03	97,650	97,650	101,000	99,250	(0.95)	153	52K	5B
1401/03/02	103,700	99,500	103,700	100,200	(2.29)	244	99K	10B
1401/03/01	101,000	100,350	104,300	102,550	(0.63)	127	46K	5B
1401/02/31	107,400	102,950	107,400	103,200	(2.73)	201	94K	10B
1401/02/28	104,050	103,900	107,900	106,100	(0.89)	134	34K	4B
1401/02/27	109,100	104,100	109,100	107,050	1.04	223	88K	9B
1401/02/26	101,200	101,150	107,050	105,950	1.92	258	149K	16B
1401/02/25	109,600	103,400	109,600	103,950	(2.44)	340	170K	18B
1401/02/24	106,000	103,500	107,900	106,550	1.67	436	160K	17B
1401/02/21	106,400	103,500	106,400	104,800	0.82	225	60K	6B
1401/02/20	103,000	102,150	107,150	103,950	(1.28)	292	101K	11B
1401/02/19	110,100	103,800	110,100	105,300	(1.59)	572	221K	23B
1401/02/18	107,200	104,150	107,200	107,000	2.79	649	296K	32B
1401/02/17	105,000	105,000	105,000	104,100	2.11	72	69K	7B
1401/02/12	102,150	100,000	102,150	101,950	2.77	331	182K	19B
1401/02/11	96,900	96,900	99,300	99,200	2.85	244	138K	14B
1401/02/10	95,150	95,150	97,150	96,450	1.21	339	122K	12B
1401/02/07	97,400	94,050	97,400	95,300	0.05	151	35K	3B
1401/02/06	97,400	93,550	97,400	95,250	0.37	184	94K	9B
1401/02/05	97,400	94,400	98,100	94,900	(2.47)	304	191K	18B
1401/02/04	95,000	95,000	97,700	97,300	2.53	242	214K	21B
1401/01/31	96,500	93,300	97,100	94,900	(1.3)	197	65K	6B
1401/01/30	97,950	94,350	97,950	96,150	(1.13)	180	59K	6B
1401/01/29	99,250	93,550	99,250	97,250	0.88	239	75K	7B
1401/01/28	93,500	92,600	96,500	96,400	2.88	366	239K	23B
1401/01/27	93,250	92,600	94,150	93,700	(1.83)	227	68K	6B
1401/01/24	99,250	93,650	99,250	95,450	(1.09)	237	71K	7B
1401/01/23	96,550	94,500	96,550	96,500	2.93	314	213K	21B
1401/01/22	92,000	92,000	93,750	93,750	2.97	289	145K	14B
1401/01/21	93,150	90,500	93,150	91,050	0.50	90	45K	4B
1401/01/20	89,750	88,100	92,250	90,600	(0.06)	109	24K	2B
1401/01/17	93,150	89,850	93,150	90,650	0.06	77	11K	985M
1401/01/16	93,250	88,900	93,250	90,600	(0.17)	62	21K	2B
1401/01/15	88,350	88,350	92,950	90,750	0.0	52	11K	978M
1401/01/14	92,500	88,800	92,500	90,750	(0.82)	99	46K	4B
1401/01/10	92,950	91,200	93,500	91,500	0.0	33	6K	547M
1401/01/09	93,700	92,000	93,850	91,500	0.38	56	16K	1B
1401/01/07	88,400	88,300	93,000	91,150	0.16	135	43K	4B
1401/01/06	89,550	89,300	94,150	91,000	(1.14)	79	43K	4B
1400/12/28	90,550	90,550	95,000	92,050	(1.34)	117	97K	9B
1400/12/25	91,400	91,400	94,450	93,300	(0.96)	82	35K	3B
1400/12/24	91,750	91,750	93,250	94,200	(0.37)	40	14K	1B
1400/12/23	92,000	92,000	94,800	94,550	(0.26)	44	9K	847M
1400/12/22	92,100	92,100	92,100	94,800	(0.11)	16	3K	265M
1400/12/21	92,450	92,350	96,000	94,900	(0.32)	29	11K	1B
1400/12/18	96,300	92,700	96,300	95,200	(0.37)	50	15K	1B
1400/12/17	93,650	93,000	97,000	95,550	(0.05)	40	6K	613M
1400/12/16	93,750	93,650	98,500	95,600	(0.93)	178	68K	6B
1400/12/15	95,150	95,150	97,150	96,500	(1.58)	162	58K	6B
1400/12/14	95,600	95,400	97,950	98,050	(0.25)	36	10K	986M
1400/12/11	96,000	95,650	99,300	98,300	(0.3)	56	10K	932M
1400/12/09	96,000	96,000	101,000	98,600	(0.35)	222	195K	19B
1400/12/08	96,400	96,400	98,950	98,950	(0.4)	61	14K	1B
1400/12/07	101,450	97,000	101,450	99,350	(0.6)	47	21K	2B
1400/12/04	97,400	97,400	101,200	99,950	(0.25)	61	11K	1B
1400/12/03	95,050	95,050	100,850	100,200	2.30	125	97K	10B
1400/12/02	95,600	95,500	98,000	97,950	(0.51)	59	18K	2B
1400/12/01	95,800	95,650	99,450	98,450	(0.15)	42	7K	723M
1400/11/30	96,100	96,100	100,000	98,600	(0.45)	120	54K	5B
1400/11/27	95,650	95,650	101,550	99,050	0.46	151	61K	6B
1400/11/25	95,850	95,800	98,100	98,600	(0.15)	23	5K	444M
1400/11/24	96,000	96,000	98,000	98,750	(0.2)	43	8K	742M
1400/11/23	96,450	96,450	101,000	98,950	(0.45)	112	52K	5B
1400/11/20	98,900	96,350	102,250	99,400	0.10	118	24K	2B
1400/11/19	102,700	96,800	102,700	99,300	(0.45)	100	19K	2B
1400/11/18	94,350	94,350	100,150	99,750	2.57	201	134K	13B
1400/11/17	97,000	94,400	97,000	97,250	(0.05)	24	2K	195M
1400/11/16	98,150	95,250	98,500	97,300	(0.87)	149	55K	5B
1400/11/13	100,500	96,150	100,600	98,150	0.46	124	21K	2B
1400/11/12	93,700	93,700	99,050	97,700	1.56	147	56K	6B
1400/11/11	93,050	93,050	98,750	96,200	0.31	178	99K	10B
1400/11/10	93,250	93,250	98,950	95,900	(0.21)	467	185K	18B
1400/11/09	96,100	96,100	96,100	96,100	(4.99)	30	8K	752M
1400/11/06	101,150	101,150	101,150	101,150	(2.97)	6	350	35M
1400/11/05	104,250	104,250	104,250	104,250	(2.98)	1	50	5M
1400/11/03	107,450	107,450	107,450	107,450	(5.0)	1	50	5M
1400/11/02	109,750	109,750	109,750	113,100	0.0	1	100	11M
1400/10/29	109,750	109,750	109,750	113,100	0.0	1	78	9M
1400/10/27	107,450	107,450	107,450	113,100	0.0	5	360	39M
1400/10/26	109,750	109,750	109,750	113,100	0.0	1	56	6M
1400/10/22	109,750	109,750	109,750	113,100	0.0	1	50	5M
1400/10/21	109,750	109,750	109,750	113,100	0.0	2	200	22M
1400/10/20	107,500	107,500	107,500	113,100	(0.02)	2	200	22M
1400/10/15	109,731	109,731	109,731	113,122	0.0	1	51	6M
1400/10/14	109,746	109,746	109,746	113,124	(0.01)	3	424	47M
1400/10/13	107,578	107,578	107,578	113,140	(0.09)	12	2K	166M
1400/10/12	109,846	109,846	109,846	113,239	0.0	2	95	10M
1400/10/11	109,882	109,882	109,882	113,243	(0.03)	6	955	105M
1400/10/08	109,889	109,889	109,889	113,280	(0.01)	3	170	19M
1400/10/07	108,850	108,850	108,850	113,287	(1.13)	76	20K	2B
1400/10/06	111,173	111,173	111,173	114,578	(0.03)	13	821	91M
1400/10/05	111,184	111,184	111,184	114,611	(0.01)	6	290	32M
1400/10/04	111,727	111,727	112,010	114,622	(0.49)	75	14K	2B
1400/10/01	112,554	112,554	123,000	115,182	(2.78)	341	67K	8B
1400/09/30	115,717	115,717	116,988	118,477	(0.69)	77	20K	2B
1400/09/29	115,719	115,719	115,719	119,295	0.0	1	44	5M
1400/09/27	113,396	113,396	113,396	119,297	(0.06)	13	936	106M
1400/09/24	115,807	115,807	115,807	119,364	(0.02)	3	544	63M
1400/09/23	115,809	115,809	115,809	119,388	0.0	1	44	5M
1400/09/22	116,898	116,898	116,898	119,390	(0.93)	10	25K	3B
1400/09/21	116,169	116,169	119,999	120,513	(1.45)	74	24K	3B
1400/09/20	118,656	118,656	118,656	122,283	(0.03)	7	931	110M
1400/09/17	125,000	118,793	125,000	122,325	(0.12)	39	4K	522M
1400/09/16	121,293	121,293	127,350	122,467	(2.06)	120	60K	7B
1400/09/15	124,904	124,904	128,000	125,044	(2.89)	108	86K	11B
1400/09/14	122,545	122,545	122,545	128,766	(0.18)	16	3K	336M
1400/09/13	125,127	125,127	125,127	128,994	0.0	1	46	6M
1400/09/10	125,133	125,133	125,133	128,996	(0.01)	2	130	16M
1400/09/09	125,196	125,196	125,196	129,003	(0.05)	9	1K	161M
1400/09/08	123,149	123,149	123,149	129,068	(0.43)	25	7K	824M
1400/09/07	125,775	125,775	125,775	129,630	(0.03)	5	679	85M
1400/09/06	125,794	125,794	125,794	129,664	(0.02)	4	396	50M
1400/09/03	125,852	125,852	125,852	129,684	(0.05)	7	1K	147M
1400/09/02	123,558	123,558	123,558	129,744	(0.24)	25	4K	459M
1400/09/01	126,315	126,315	126,315	130,061	(0.12)	14	3K	393M
1400/08/30	126,379	126,379	126,379	130,221	(0.05)	10	1K	162M
1400/08/29	127,831	127,283	132,990	130,287	(0.71)	98	21K	3B
1400/08/26	130,283	130,283	137,200	131,219	(4.32)	564	171K	22B
1400/08/25	133,262	133,262	133,262	137,139	(0.18)	23	4K	550M
1400/08/24	133,474	133,474	133,474	137,383	(0.16)	21	4K	493M
1400/08/23	137,028	137,028	138,989	137,602	(2.59)	243	60K	8B
1400/08/22	139,100	138,989	142,857	141,265	(1.41)	91	34K	5B
1400/08/19	148,900	140,709	148,900	143,287	(1.22)	187	31K	4B
1400/08/18	141,950	141,947	144,995	145,060	(0.87)	133	19K	3B
1400/08/17	142,557	142,557	143,400	146,337	(0.43)	86	10K	1B
1400/08/16	144,601	144,041	148,000	146,965	(1.03)	176	28K	4B
1400/08/15	147,000	146,377	151,790	148,495	(1.6)	350	74K	11B
1400/08/12	149,110	148,965	154,700	150,904	(1.74)	176	42K	6B
1400/08/11	145,852	145,848	160,000	153,572	0.03	274	103K	16B
1400/08/10	153,355	153,355	153,552	153,524	(2.89)	71	61K	9B
1400/08/09	153,417	153,417	153,417	158,097	(0.04)	3	855	131M
1400/08/08	153,427	153,427	153,427	158,161	(0.01)	2	140	21M
1400/08/05	150,856	150,856	150,856	158,172	(0.39)	32	5K	738M
1400/08/04	154,097	154,097	154,097	158,795	(0.04)	4	878	135M
1400/08/03	154,156	154,156	154,156	158,862	(0.04)	6	802	124M
1400/08/01	155,627	155,627	161,200	158,923	(0.95)	86	32K	5B
1400/07/28	151,706	151,706	167,499	160,440	0.47	359	124K	20B
1400/07/27	155,514	155,514	155,514	159,690	(0.39)	28	8K	1B
1400/07/26	155,895	155,895	155,895	160,323	(0.24)	29	5K	776M
1400/07/25	163,920	157,017	163,920	160,716	(0.71)	80	20K	3B
1400/07/24	159,000	158,729	167,524	161,873	(1.08)	353	81K	13B
1400/07/21	164,000	158,154	167,000	163,636	0.36	152	64K	10B
1400/07/20	159,821	158,680	168,274	163,045	(0.33)	211	53K	9B
1400/07/19	158,809	158,809	168,500	163,587	(0.08)	304	95K	16B
1400/07/18	159,162	159,162	159,162	163,720	(0.22)	35	4K	712M
1400/07/17	168,900	160,590	168,900	164,084	(0.89)	93	22K	4B
1400/07/14	168,450	161,111	169,899	165,556	(0.32)	1,243	229K	38B
1400/07/12	166,046	166,045	171,000	166,093	(2.97)	486	146K	24B
1400/07/11	176,800	169,297	178,899	171,180	(1.92)	95	59K	10B
1400/07/10	169,600	169,320	179,709	174,532	(0.01)	2,264	295K	51B
1400/07/07	174,030	173,941	179,370	174,556	(2.66)	125	69K	12B
1400/07/06	181,000	174,840	182,989	179,320	(0.5)	93	21K	4B
1400/07/04	177,730	176,390	182,299	180,230	(0.88)	67	18K	3B
1400/07/03	182,999	177,000	183,120	181,836	2.28	145	72K	13B
1400/06/31	173,515	173,515	184,230	177,789	(0.61)	149	43K	8B
1400/06/30	178,740	178,543	187,900	178,880	(2.82)	138	64K	11B
1400/06/29	178,521	178,504	189,543	184,064	0.02	103	20K	4B
1400/06/28	189,350	181,510	189,350	184,024	0.07	98	22K	4B
1400/06/27	180,200	176,650	187,554	183,896	0.99	295	155K	29B
1400/06/24	180,520	178,340	185,821	182,092	(0.96)	144	29K	5B
1400/06/23	186,682	181,090	186,682	183,853	(1.52)	125	33K	6B
1400/06/22	183,000	182,059	188,770	186,682	(0.54)	91	12K	2B
1400/06/21	191,720	187,203	196,307	187,689	(2.75)	186	68K	13B
1400/06/20	187,000	184,120	195,480	192,992	1.68	259	100K	19B
1400/06/17	190,001	188,314	199,000	189,804	(2.23)	229	80K	15B
1400/06/16	201,457	192,484	201,458	194,138	(2.17)	211	100K	19B
1400/06/15	199,999	189,750	201,458	198,437	1.46	438	314K	62B
1400/06/14	197,350	195,216	200,960	195,591	(2.81)	190	56K	11B
1400/06/13	205,350	197,110	205,367	201,253	0.94	259	107K	22B
1400/06/10	189,007	189,007	200,670	199,386	2.34	325	169K	34B
1400/06/09	189,200	187,579	199,181	194,826	0.75	448	226K	44B
1400/06/08	199,708	188,076	199,708	193,380	(0.26)	371	184K	36B
1400/06/07	193,922	189,580	193,922	193,892	2.98	288	147K	28B
1400/06/06	188,260	188,000	188,280	188,274	3.00	197	95K	18B
1400/06/03	187,000	177,000	187,830	182,797	0.23	345	139K	25B
1400/06/02	176,830	176,830	184,235	182,374	1.96	209	50K	9B
1400/06/01	179,010	178,575	186,800	178,869	(2.84)	320	122K	22B
1400/05/31	193,290	183,424	193,290	184,097	(2.64)	329	113K	21B
1400/05/24	188,400	188,323	195,457	189,096	(2.6)	206	61K	12B
1400/05/23	202,500	190,930	202,500	194,147	(1.37)	348	159K	31B
1400/05/20	196,930	192,000	196,933	196,835	2.95	282	140K	28B
1400/05/19	180,671	180,671	191,842	191,198	2.65	200	100K	19B
1400/05/18	183,510	183,462	194,000	186,255	(1.52)	617	131K	24B
1400/05/17	188,241	188,241	198,002	189,136	(2.54)	584	168K	32B
1400/05/16	192,528	192,528	192,528	194,062	(2.23)	89	37K	7B
1400/05/13	203,900	197,786	204,800	198,482	(2.66)	215	81K	16B
1400/05/12	203,961	202,000	203,961	203,903	2.97	571	140K	29B
1400/05/11	187,146	187,146	206,844	198,021	0.52	1,127	483K	96B
1400/05/10	196,995	196,995	196,995	196,995	(3.0)	45	49K	10B
1400/05/09	199,648	199,648	199,648	203,087	(1.33)	27	22K	4B
1400/05/06	202,033	202,033	202,033	205,822	(1.18)	32	19K	4B
1400/05/05	197,946	197,946	197,946	208,281	(0.04)	6	381	75M
1400/05/04	202,121	202,121	202,121	208,364	0.0	2	58	12M
1400/04/26	198,121	198,121	198,121	208,372	(0.08)	5	808	160M
1400/04/23	202,547	202,547	202,547	208,548	(0.13)	5	2K	406M
1400/04/22	202,574	202,574	202,574	208,811	(0.01)	3	215	44M
1400/04/21	203,133	203,133	203,133	208,839	(0.28)	9	4K	889M
1400/04/20	199,006	199,006	199,006	209,415	(0.03)	7	296	59M
1400/04/19	203,209	203,209	203,209	209,480	(0.01)	2	99	20M
1400/04/16	203,316	203,316	203,316	209,493	(0.05)	8	796	162M
1400/04/15	203,447	203,447	203,447	209,604	(0.06)	6	975	198M
1400/04/14	209,739	209,739	209,739	209,739	(5.0)	59	57K	12B
1400/04/12	214,183	214,183	214,183	220,777	(0.01)	3	208	45M
1400/04/08	209,897	209,897	209,897	220,807	(0.06)	4	563	118M
1400/04/07	214,320	214,320	214,320	220,944	0.0	1	24	5M
1400/04/06	214,335	214,335	214,335	220,948	(0.01)	4	103	22M
1400/04/05	214,338	214,338	214,338	220,963	0.0	1	24	5M
1400/04/02	214,650	214,650	214,650	220,967	(0.15)	5	2K	468M
1400/03/23	216,862	216,862	216,862	228,253	(0.01)	2	86	19M
1400/03/22	221,534	221,534	221,534	228,275	(0.05)	5	700	155M
1400/03/10	221,538	221,538	221,538	228,385	0.0	1	23	5M
1400/03/09	217,108	217,108	217,108	228,389	(0.06)	3	555	120M
1400/03/08	221,682	221,682	221,682	228,534	0.0	1	26	6M
1400/03/03	217,186	217,186	217,186	228,538	(0.03)	4	290	63M
1400/03/02	228,616	228,616	228,616	228,616	(3.0)	36	50K	11B
1400/02/28	224,007	224,007	224,007	235,686	(0.05)	3	397	89M
1400/02/27	228,726	228,726	228,726	235,796	0.0	1	25	6M
1400/02/25	228,744	228,744	228,744	235,800	(0.01)	3	110	25M
1400/02/22	226,480	226,480	226,480	235,818	(0.04)	5	880	199M
1400/02/21	231,201	231,201	231,201	235,916	0.0	1	47	11M
1400/02/15	231,205	231,205	231,205	235,919	0.0	2	72	17M
1400/02/11	226,593	226,593	226,593	235,923	(0.05)	7	1K	227M
1400/02/08	231,318	231,318	231,318	236,034	0.0	2	75	17M
1400/02/07	231,932	231,932	231,932	236,038	(0.26)	5	11K	3B
1400/02/05	227,204	227,204	227,204	236,665	0.0	1	43	10M
1400/02/01	231,939	231,939	231,939	236,670	0.0	1	40	9M
1400/01/31	234,751	234,751	234,751	236,672	(1.2)	2	50K	12B
1400/01/30	229,993	229,993	229,993	239,541	(0.01)	6	308	71M
1400/01/28	234,788	234,788	234,788	239,576	0.0	2	44	10M
1400/01/24	230,968	230,968	230,968	239,579	(0.42)	23	8K	2B
1400/01/23	238,781	238,781	238,781	240,591	(1.26)	14	50K	12B
1400/01/22	241,854	241,854	241,854	243,654	(1.27)	10	51K	12B
1400/01/21	245,232	245,232	245,232	246,789	(1.38)	52	55K	14B
1400/01/18	248,225	238,835	251,012	250,236	2.68	597	219K	55B
1400/01/17	248,209	241,227	248,209	243,701	1.12	335	51K	13B
1400/01/16	235,550	232,671	244,540	240,996	1.51	402	113K	27B
1400/01/15	239,370	231,371	243,000	237,418	0.56	580	152K	36B
1400/01/14	232,409	230,200	243,980	236,092	1.60	701	186K	44B
1400/01/11	232,300	227,110	232,409	232,373	2.98	413	120K	28B
1400/01/10	226,200	220,000	226,202	225,640	2.74	300	99K	22B
1400/01/08	219,641	215,981	219,642	219,614	2.99	219	111K	24B
1400/01/07	207,866	207,866	225,639	213,245	(1.52)	414	192K	41B
1399/12/27	212,981	212,981	223,800	216,527	(0.37)	91	19K	4B
1399/12/26	215,620	215,620	215,620	217,327	(1.22)	90	56K	12B
1399/12/25	215,636	215,636	215,636	220,020	(0.01)	10	339	73M
1399/12/24	211,443	211,443	211,443	220,036	(0.1)	31	2K	472M
1399/12/23	215,874	215,874	215,874	220,253	(0.01)	11	527	114M
1399/12/20	217,114	217,114	217,114	220,279	(0.57)	11	25K	6B
1399/12/19	217,645	217,645	217,645	221,544	(0.24)	8	11K	2B
1399/12/18	214,061	214,061	214,061	222,086	(0.4)	23	9K	2B
1399/12/17	218,535	218,535	218,535	222,980	(0.01)	8	273	60M
1399/12/16	220,845	220,845	230,000	222,994	(1.05)	114	53K	12B
1399/12/13	222,779	222,779	222,779	225,352	(0.87)	18	38K	8B
1399/12/12	218,921	218,921	218,921	227,325	(0.31)	35	7K	2B
1399/12/11	223,534	223,534	223,534	228,042	(0.02)	2	1K	230M
1399/12/10	223,557	223,557	223,557	228,095	(0.01)	3	465	104M
1399/12/09	223,561	223,561	223,561	228,119	0.0	3	82	18M
1399/12/06	227,080	227,080	235,000	228,123	(3.56)	213	78K	18B
1399/12/05	232,372	232,372	232,372	236,541	(0.24)	28	10K	2B
1399/12/04	235,374	235,374	235,374	237,114	(1.28)	114	54K	13B
1399/12/03	248,384	236,327	248,384	240,177	(0.4)	575	161K	39B
1399/12/02	241,256	237,040	241,256	241,150	2.95	272	89K	22B
1399/11/29	226,728	226,728	238,295	234,230	1.24	631	257K	60B
1399/11/28	230,045	230,045	230,045	231,355	(1.44)	104	57K	13B
1399/11/27	232,693	232,693	232,693	234,739	(3.16)	55	63K	15B
1399/11/26	240,961	240,961	240,961	242,388	(1.42)	37	57K	14B
1399/11/25	245,878	245,878	245,878	245,878	(2.0)	162	87K	21B
1399/11/21	250,854	250,853	259,994	250,895	(2.98)	197	94K	24B
1399/11/20	271,043	255,255	271,043	258,611	(1.72)	855	278K	72B
1399/11/19	263,218	258,000	263,218	263,149	2.97	252	84K	22B
1399/11/18	258,962	243,878	258,962	255,552	1.64	408	103K	26B
1399/11/14	240,163	240,163	255,017	251,420	1.55	938	440K	111B
1399/11/13	254,887	243,868	256,834	247,590	(1.52)	1,174	412K	102B
1399/11/12	254,887	240,041	254,887	251,410	1.59	1,332	676K	170B
1399/11/11	247,475	242,761	247,475	247,464	5.00	170	194K	48B
1399/11/08	238,034	238,034	238,034	235,691	1.99	35	61K	14B
1399/11/07	236,390	236,390	236,390	231,101	0.70	40	21K	5B
1399/11/06	234,761	234,761	234,761	229,505	0.69	37	21K	5B
1399/11/05	229,723	229,723	229,723	227,924	4.18	131	77K	18B
1399/11/04	224,219	224,219	224,219	218,784	0.50	54	15K	3B
1399/11/01	220,477	220,477	220,477	217,689	1.70	50	53K	12B
1399/10/30	204,000	204,000	214,858	214,056	2.62	261	202K	43B
1399/10/29	218,403	203,203	218,700	208,600	(2.48)	893	240K	50B
1399/10/27	218,603	205,869	218,603	213,897	0.78	901	399K	85B
1399/10/24	212,246	208,000	212,246	212,236	2.99	471	377K	80B
1399/10/23	206,824	206,824	206,824	206,065	2.62	62	89K	18B
1399/10/22	209,093	209,093	209,093	200,800	0.84	64	17K	4B
1399/10/21	204,249	204,249	204,249	199,137	0.42	47	14K	3B
1399/10/20	202,406	202,406	202,406	198,300	0.91	34	31K	6B
1399/10/17	200,038	200,038	200,038	196,511	1.18	82	43K	9B
1399/10/16	202,097	202,097	202,097	194,212	0.90	59	20K	4B
1399/10/15	196,868	196,868	196,868	192,474	0.70	56	26K	5B
1399/10/14	192,760	192,760	192,760	191,134	2.13	129	78K	15B
1399/10/13	187,282	183,991	187,282	187,146	2.92	360	211K	39B
1399/10/10	181,852	180,000	181,852	181,828	2.99	385	195K	36B
1399/10/09	170,252	170,252	180,782	176,556	0.59	409	234K	41B
1399/10/08	174,039	174,039	181,360	175,517	(2.18)	177	85K	15B
1399/10/07	183,991	173,275	183,991	179,421	0.44	727	234K	42B
1399/10/06	179,000	176,807	180,240	178,633	4.06	198	98K	18B
1399/10/03	171,751	169,000	171,751	171,658	2.94	460	222K	38B
1399/10/02	166,758	162,000	166,758	166,749	2.99	267	153K	26B
1399/10/01	162,000	156,039	162,752	161,901	2.46	231	153K	25B
1399/09/30	158,780	157,558	161,900	158,012	(2.72)	232	134K	21B
1399/09/29	167,000	158,010	167,000	162,430	(0.29)	254	61K	10B
1399/09/26	162,149	162,149	167,000	162,896	(2.55)	189	112K	18B
1399/09/25	172,000	164,561	172,000	167,163	(1.47)	51	62K	10B
1399/09/24	175,000	166,031	176,299	169,650	(0.89)	529	194K	33B
1399/09/23	171,260	169,031	171,267	171,165	2.94	446	187K	32B
1399/09/22	163,500	163,000	166,368	166,279	2.94	398	214K	36B
1399/09/19	158,908	155,000	163,675	161,523	1.65	414	160K	26B
1399/09/18	153,939	153,938	161,999	158,908	0.13	162	39K	6B
1399/09/17	158,900	155,524	161,790	158,698	(1.02)	222	122K	19B
1399/09/16	161,990	157,480	164,490	160,333	(0.21)	328	116K	19B
1399/09/15	162,500	153,686	163,192	160,675	1.41	284	144K	23B
1399/09/12	155,600	155,600	160,210	158,439	(0.14)	152	42K	7B
1399/09/11	160,102	154,520	160,950	158,657	(0.11)	188	47K	7B
1399/09/10	161,450	154,520	161,950	158,836	0.37	409	283K	45B
1399/09/09	165,260	155,639	165,265	158,247	(1.37)	605	284K	45B
1399/09/08	160,604	156,540	160,604	160,452	2.90	320	172K	28B
1399/09/05	156,490	156,490	156,490	155,927	2.63	42	106K	17B
1399/09/04	151,248	147,468	156,588	151,933	(0.06)	544	327K	50B
1399/09/03	151,248	151,248	160,602	152,028	(2.5)	398	209K	32B
1399/09/02	152,921	152,921	152,921	155,925	(1.09)	31	44K	7B
1399/09/01	157,510	157,510	163,880	157,650	(4.91)	216	185K	29B
1399/08/28	161,441	161,441	161,441	165,799	(0.38)	43	15K	2B
1399/08/27	162,462	162,462	167,411	166,433	(0.63)	79	24K	4B
1399/08/26	163,900	163,206	167,872	167,486	(0.46)	39	18K	3B
1399/08/25	170,000	162,630	171,980	168,253	0.35	412	210K	35B
1399/08/24	165,820	165,820	183,000	167,658	(3.95)	1,084	634K	106B
1399/08/21	169,552	169,552	169,552	174,547	(0.14)	13	5K	911M
1399/08/20	169,663	169,663	169,663	174,795	(0.07)	5	2K	421M
1399/08/19	170,010	170,010	170,010	174,910	(0.2)	24	8K	1B
1399/08/18	170,929	170,929	181,501	175,268	(0.54)	594	450K	79B
1399/08/17	170,939	170,939	170,939	176,215	(0.01)	4	225	38M
1399/08/14	171,628	171,628	176,900	176,225	(0.4)	66	32K	6B
1399/08/12	171,859	171,859	171,859	176,936	(0.13)	18	5K	849M
1399/08/11	175,726	175,726	180,000	177,174	(2.2)	28	81K	14B
1399/08/10	175,797	175,797	175,797	181,160	(0.04)	12	2K	265M
1399/08/07	177,253	177,253	177,253	181,234	(2.87)	46	62K	11B
1399/08/06	180,725	180,725	191,890	186,582	0.14	65	47K	9B
1399/08/05	180,789	180,789	180,789	186,314	(0.04)	6	1K	229M
1399/08/03	180,720	180,711	191,850	186,380	0.04	28	31K	6B
1399/07/30	179,089	179,089	194,000	186,299	(1.17)	104	31K	6B
1399/07/29	182,902	182,902	182,902	188,514	(0.02)	12	821	150M
1399/07/28	183,545	183,545	183,545	188,558	(0.35)	11	12K	2B
1399/07/27	184,700	184,671	195,000	189,221	(0.61)	103	50K	9B
1399/07/23	193,500	185,200	193,554	190,382	1.31	178	48K	9B
1399/07/22	181,600	181,600	200,700	187,917	(1.69)	344	231K	43B
1399/07/21	185,502	185,502	185,502	191,157	(0.04)	9	1K	277M
1399/07/20	185,984	185,984	185,984	191,239	(0.26)	22	9K	2B
1399/07/19	186,105	186,105	186,105	191,736	(0.06)	15	2K	419M
1399/07/16	186,383	186,383	206,000	191,860	(2.21)	169	52K	10B
1399/07/14	190,373	190,373	190,373	196,192	(0.03)	7	1K	222M
1399/07/13	190,462	190,462	190,462	196,260	(0.05)	7	2K	302M
1399/07/12	190,754	190,754	190,754	196,352	(0.15)	21	5K	989M
1399/07/09	189,760	189,712	205,000	196,653	(1.52)	215	70K	14B
1399/07/08	194,161	194,161	194,161	199,696	(0.23)	15	8K	2B
1399/07/07	194,295	194,295	194,295	200,165	(0.07)	9	2K	460M
1399/07/06	206,700	194,683	206,700	200,304	(0.2)	134	20K	4B
1399/07/05	201,514	195,802	201,518	200,704	2.58	334	92K	19B
1399/07/02	186,000	185,495	196,967	195,649	2.31	293	109K	21B
1399/07/01	185,309	185,309	196,310	191,231	0.33	350	110K	21B
1399/06/31	181,888	181,888	181,888	190,594	(0.45)	29	9K	2B
1399/06/30	186,362	186,362	186,362	191,461	(0.35)	44	12K	2B
1399/06/29	186,411	186,411	186,411	192,125	(0.03)	9	916	171M
1399/06/26	188,640	188,623	199,970	192,176	(1.17)	160	40K	7B
1399/06/25	194,095	194,095	202,990	194,456	(2.82)	223	128K	25B
1399/06/24	190,481	190,481	190,481	200,097	(0.2)	28	4K	775M
1399/06/23	194,544	194,544	194,544	200,506	(0.03)	9	901	175M
1399/06/22	194,825	194,825	194,825	200,560	(0.14)	16	5K	932M
1399/06/19	194,856	194,856	194,856	200,850	(0.02)	7	512	100M
1399/06/18	190,913	190,913	190,913	200,882	(0.04)	4	763	146M
1399/06/17	195,036	195,036	195,036	200,961	(0.05)	8	2K	336M
1399/06/16	197,742	197,742	200,000	201,068	(1.37)	122	44K	9B
1399/06/15	199,818	199,818	199,818	203,857	(1.04)	21	34K	7B
1399/06/12	195,737	195,737	195,737	205,997	(0.02)	10	384	75M
1399/06/11	199,961	199,961	199,961	206,038	(0.05)	11	2K	336M
1399/06/10	200,555	200,523	212,800	206,145	(0.28)	137	43K	9B
1399/06/05	205,790	205,790	205,790	206,724	(2.56)	186	76K	16B
1399/06/04	210,899	210,899	225,915	212,154	(4.43)	471	149K	32B
1399/06/03	215,420	215,420	215,420	221,998	(0.04)	9	1K	241M
1399/06/02	215,682	215,682	215,682	222,082	(0.12)	25	4K	774M
1399/06/01	230,000	218,713	230,000	222,352	(1.39)	213	57K	13B
1399/05/29	232,139	218,617	232,139	225,477	0.04	669	416K	94B
1399/05/28	229,204	229,204	229,204	225,378	1.28	194	41K	10B
1399/05/27	226,000	226,000	226,665	222,529	1.12	129	38K	9B
1399/05/26	222,020	211,448	222,020	220,064	4.07	526	137K	30B
1399/05/25	212,012	199,662	212,012	211,448	2.73	406	213K	45B
1399/05/22	206,539	206,539	206,539	205,837	2.65	165	95K	20B
1399/05/21	201,145	195,287	201,145	200,524	2.68	397	158K	32B
1399/05/20	198,000	179,772	198,694	195,287	3.20	583	207K	40B
1399/05/19	190,760	179,648	190,760	189,233	2.18	507	393K	74B
1399/05/15	188,577	188,577	188,577	185,204	1.16	34	44K	8B
1399/05/14	187,927	187,927	187,927	183,085	0.35	39	13K	2B
1399/05/13	187,415	187,415	187,415	182,454	2.22	57	51K	9B
1399/05/12	181,324	181,324	181,324	178,491	1.39	33	53K	10B
1399/05/11	180,685	180,685	180,685	176,043	0.35	27	13K	2B
1399/05/08	179,981	179,981	179,981	175,423	0.39	47	16K	3B
1399/05/07	178,529	178,529	178,529	174,739	2.77	52	67K	12B
1399/05/06	171,978	171,978	171,978	170,028	1.83	47	74K	13B
1399/05/05	171,088	171,088	171,088	166,969	0.52	37	21K	4B
1399/05/04	169,637	169,637	169,637	166,105	0.85	45	35K	6B
1399/05/01	164,697	164,697	164,697	164,697	5.00	452	628K	104B
1399/04/31	159,620	159,620	159,620	156,855	1.22	41	57K	9B
1399/04/30	154,971	154,971	154,971	154,971	3.00	59	155K	24B
1399/04/29	154,300	154,300	154,300	150,458	0.44	27	20K	3B
1399/04/28	149,806	149,806	149,806	149,806	5.00	102	187K	28B
1399/04/25	146,798	146,798	146,798	142,673	0.11	25	5K	743M
1399/04/24	145,508	145,508	145,508	142,523	0.89	76	43K	6B
1399/04/23	145,155	145,155	145,155	141,270	0.24	49	12K	2B
1399/04/22	143,780	143,780	143,780	140,928	0.96	82	46K	7B
1399/04/21	134,913	134,913	143,255	139,593	0.37	108	27K	4B
1399/04/18	142,418	134,122	142,418	139,083	0.59	174	36K	5B
1399/04/17	141,898	141,898	141,898	138,270	0.37	112	18K	3B
1399/04/16	141,369	141,369	141,369	137,766	0.37	84	19K	3B
1399/04/15	140,000	136,500	140,458	137,252	0.65	98	33K	5B
1399/04/14	139,357	135,900	139,357	136,367	2.75	331	113K	16B
1399/04/11	135,945	135,945	135,945	132,721	0.56	59	29K	4B
1399/04/10	135,235	132,000	135,235	131,986	0.52	58	28K	4B
1399/04/09	132,051	127,140	133,918	131,297	0.98	101	67K	9B
1399/04/08	132,051	130,400	132,051	130,018	1.41	135	76K	10B
1399/04/07	131,464	131,464	131,464	128,205	0.45	65	23K	3B
1399/04/04	139,900	135,703	139,900	127,635	2.11	135	33K	5B
1399/03/24	135,687	134,814	135,687	133,529	1.36	261	69K	9B
1399/03/21	130,998	130,998	134,814	131,735	0.65	155	35K	5B
1399/03/20	134,163	130,205	134,164	130,888	0.48	111	36K	5B
1399/03/19	135,225	128,992	136,500	130,258	(2.05)	201	140K	18B
1399/03/18	128,231	128,231	135,225	132,981	1.29	170	68K	9B
1399/03/17	128,054	128,054	134,000	131,287	(0.07)	150	31K	4B
1399/03/13	128,038	128,038	131,499	131,383	(0.47)	146	30K	4B
1399/03/12	129,255	129,251	131,150	131,997	(0.94)	89	47K	6B
1399/03/11	135,502	129,481	135,503	133,248	(0.18)	63	13K	2B
1399/03/10	137,372	130,020	137,372	133,485	0.09	56	12K	2B
1399/03/07	129,864	129,864	137,896	133,371	(0.38)	138	29K	4B
1399/03/06	130,305	130,301	130,320	133,880	(0.33)	39	17K	2B
1399/03/03	130,806	130,806	136,698	134,330	(0.38)	80	25K	3B
1399/02/31	140,829	132,631	140,829	134,844	(1.38)	176	100K	13B
1399/02/30	140,450	134,200	140,450	136,732	0.27	160	30K	4B
1399/02/29	140,485	133,422	140,485	136,361	(0.03)	141	41K	6B
1399/02/28	132,837	132,837	140,000	136,396	(0.4)	97	21K	3B
1399/02/27	133,140	133,140	133,140	136,945	(0.23)	59	11K	1B
1399/02/24	137,810	133,738	142,010	137,257	(0.45)	123	30K	4B
1399/02/23	137,807	137,805	140,849	137,874	(2.95)	154	158K	22B
1399/02/22	144,300	139,750	144,300	142,066	(1.39)	165	73K	10B
1399/02/21	144,335	142,201	144,335	144,072	2.81	243	210K	30B
1399/02/20	133,153	133,153	141,389	140,132	2.08	150	128K	18B
1399/02/17	133,447	133,447	133,447	137,271	(0.22)	58	11K	1B
1399/02/16	139,600	133,773	139,600	137,574	(0.24)	87	14K	2B
1399/02/15	142,861	134,539	142,861	137,910	(0.57)	396	99K	14B
1399/02/14	135,760	135,760	138,734	138,700	2.97	204	182K	25B
1399/02/13	135,700	130,000	135,807	134,694	2.16	392	121K	16B
1399/02/10	128,826	128,826	135,000	131,852	(0.72)	378	120K	16B
1399/02/09	134,800	132,685	136,700	132,809	(2.91)	395	235K	31B
1399/02/08	135,700	134,600	137,500	136,788	(0.95)	241	68K	9B
1399/02/07	139,515	135,999	139,515	138,101	1.96	307	120K	17B
1399/02/06	138,874	138,874	138,874	135,452	2.41	132	73K	10B
1399/02/03	134,845	134,845	134,845	132,261	1.03	90	55K	7B
1399/02/02	132,749	132,749	132,749	130,918	1.58	140	85K	11B
1399/02/01	130,989	130,989	130,989	128,883	1.34	107	72K	9B
1399/01/31	128,579	122,011	128,579	127,174	1.87	237	102K	13B
1399/01/30	127,444	127,444	127,444	124,834	0.89	170	48K	6B
1399/01/27	126,880	126,880	126,880	123,733	0.44	118	26K	3B
1399/01/26	125,552	115,100	125,552	123,185	3.02	474	131K	16B
1399/01/25	121,304	120,000	121,304	119,574	1.53	273	90K	11B
1399/01/24	119,518	119,200	119,518	117,771	1.49	221	87K	10B
1399/01/23	117,524	114,673	117,524	116,037	1.70	392	106K	12B
1399/01/20	113,819	111,205	118,000	114,101	(0.43)	566	128K	15B
1399/01/19	113,819	113,819	117,000	114,595	(2.34)	504	132K	15B
1399/01/18	114,200	114,200	114,200	117,339	(0.33)	110	18K	2B
1399/01/17	115,666	114,882	115,666	117,731	(0.59)	197	33K	4B
1399/01/16	117,850	117,850	120,000	118,435	(2.52)	576	143K	17B
1399/01/11	119,100	118,950	119,100	121,494	(0.92)	213	51K	6B
1399/01/10	120,000	118,788	125,000	122,628	0.14	422	66K	8B
1399/01/09	124,511	120,888	124,511	122,461	1.30	477	88K	11B
1399/01/06	117,000	117,000	122,397	120,885	1.73	314	102K	12B
1399/01/05	112,961	112,961	124,000	118,833	(0.06)	462	105K	12B
1398/12/28	115,805	115,805	115,805	118,906	(0.4)	95	22K	3B
1398/12/27	115,880	115,880	115,880	119,386	(0.06)	41	4K	416M
1398/12/26	116,442	116,207	122,800	119,463	(0.28)	139	17K	2B
1398/12/25	116,440	116,440	123,642	119,801	(0.2)	133	24K	3B
1398/12/24	118,001	116,702	118,001	120,041	(0.22)	87	13K	2B
1398/12/21	116,497	116,497	119,000	120,311	(1.89)	321	61K	7B
1398/12/20	119,157	119,157	119,157	122,628	(0.17)	62	9K	1B
1398/12/19	119,399	119,399	119,399	122,842	(0.2)	99	11K	1B
1398/12/17	120,363	120,362	126,499	123,091	(0.8)	221	44K	5B
1398/12/14	129,180	121,701	129,180	124,084	(1.07)	421	91K	11B
1398/12/13	125,600	124,497	129,000	125,428	(2.27)	768	153K	19B
1398/12/12	135,000	127,657	135,000	128,347	(2.48)	576	158K	20B
1398/12/11	128,238	125,000	132,513	131,605	2.29	165	62K	8B
1398/12/10	136,170	128,238	136,170	128,654	(2.69)	266	77K	10B
1398/12/07	132,204	132,204	132,204	132,204	3.00	135	38K	5B
1398/12/06	128,379	128,001	128,385	128,354	2.97	83	16K	2B
1398/12/05	126,311	118,967	126,311	124,646	1.64	243	52K	6B
1398/12/04	122,633	122,633	122,633	122,633	3.00	38	7K	826M
1398/12/03	112,899	112,899	119,881	119,062	2.30	203	48K	6B
1398/11/30	116,500	114,000	116,500	116,390	2.90	69	26K	3B
1398/11/29	117,250	110,522	117,250	113,107	(0.68)	124	23K	3B
1398/11/28	120,500	113,491	120,500	113,886	(2.66)	157	35K	4B
1398/11/27	122,999	115,963	122,999	117,001	(2.13)	254	59K	7B
1398/11/26	119,647	117,000	119,647	119,549	2.91	167	69K	8B
1398/11/23	116,163	116,163	116,163	116,163	3.00	21	3K	331M
1398/11/21	112,780	112,780	112,780	112,780	3.00	48	12K	1B
1398/11/20	108,000	106,536	113,124	109,496	(0.3)	327	86K	9B
1398/11/19	110,234	109,673	114,633	109,830	(2.86)	251	80K	9B
1398/11/16	113,012	113,012	114,000	113,064	(2.96)	283	44K	5B
1398/11/15	119,313	116,032	122,998	116,507	(2.6)	234	59K	7B
1398/11/14	119,312	119,312	123,002	119,620	(2.75)	406	100K	12B
1398/11/13	123,002	123,002	123,002	123,002	(3.0)	128	29K	4B
1398/11/12	128,938	121,428	128,938	126,806	1.30	482	129K	16B
1398/11/08	125,183	125,183	125,183	125,183	3.00	36	7K	918M
1398/11/07	121,537	121,537	121,537	121,537	5.00	38	3K	359M
1398/11/06	115,750	115,750	115,750	115,750	3.00	26	9K	1B
1398/11/05	112,379	112,379	112,379	112,379	3.00	24	6K	671M
1398/11/02	109,106	109,106	109,106	109,106	3.00	33	9K	942M
1398/11/01	105,930	102,502	105,930	105,929	3.00	108	46K	5B
1398/10/30	103,169	98,100	103,173	102,845	2.67	100	26K	3B
1398/10/29	100,700	95,001	100,794	100,168	2.36	210	64K	6B
1398/10/28	97,850	97,000	97,976	97,859	2.88	144	68K	7B
1398/10/25	95,054	93,050	95,600	95,123	2.49	215	55K	5B
1398/10/24	93,700	90,000	93,716	92,816	2.01	305	116K	11B
1398/10/23	91,081	89,500	91,081	90,987	2.89	148	38K	3B
1398/10/22	88,458	85,883	88,458	88,429	2.97	165	86K	8B
1398/10/21	85,882	84,447	85,882	85,882	2.00	179	177K	15B
1398/10/18	83,627	83,627	87,037	84,199	(1.33)	148	80K	7B
1398/10/17	88,280	83,148	88,280	85,333	(0.45)	158	59K	5B
1398/10/15	85,432	84,100	86,157	85,719	2.48	161	96K	8B
1398/10/14	83,527	83,527	85,911	83,648	(2.86)	254	150K	13B
1398/10/11	87,985	83,431	87,985	86,110	0.12	200	47K	4B
1398/10/10	88,888	84,000	88,888	86,011	(0.43)	205	54K	5B
1398/10/09	83,600	83,600	87,500	86,383	1.07	241	66K	6B
1398/10/08	85,579	84,601	85,579	85,469	2.87	218	62K	5B
1398/10/07	83,500	82,055	84,700	83,087	0.97	177	31K	3B
1398/10/04	83,003	82,000	83,004	82,290	(1.14)	235	47K	4B
1398/10/03	84,987	82,536	84,987	83,243	(1.38)	164	39K	3B
1398/10/02	84,701	82,380	86,001	84,405	(0.32)	211	48K	4B
1398/10/01	83,500	83,500	85,200	84,673	0.34	191	53K	5B
1398/09/30	85,600	83,503	86,000	84,390	(0.89)	170	44K	4B
1398/09/27	88,289	84,497	88,289	85,149	(2.25)	244	45K	4B
1398/09/26	86,802	86,802	89,900	87,110	(1.72)	231	52K	5B
1398/09/25	90,500	87,138	90,500	88,636	(0.99)	236	47K	4B
1398/09/24	93,406	87,967	93,406	89,523	(1.28)	219	55K	5B
1398/09/23	89,000	89,000	90,743	90,686	2.94	151	59K	5B
1398/09/20	87,831	87,824	90,000	88,100	(2.69)	172	66K	6B
1398/09/19	93,000	89,518	93,900	90,540	(1.89)	256	85K	8B
1398/09/18	96,680	91,076	96,680	92,286	(1.71)	333	148K	14B
1398/09/17	93,991	88,904	93,992	93,892	2.89	244	134K	13B
1398/09/16	91,255	91,254	91,255	91,255	3.00	216	350K	32B
1398/09/13	88,300	87,192	88,613	88,598	2.98	223	191K	17B
1398/09/12	88,659	85,292	88,659	86,033	(2.16)	233	125K	11B
1398/09/11	89,400	87,043	89,400	87,929	(2.01)	178	134K	12B
1398/09/10	89,200	85,721	90,880	89,735	1.62	161	60K	5B
1398/09/09	89,202	84,006	89,202	88,308	1.97	189	61K	5B
1398/09/06	86,998	82,600	87,366	86,604	2.10	205	129K	11B
1398/09/05	87,052	84,051	87,052	84,822	(2.11)	202	89K	8B
1398/09/04	89,557	85,050	89,557	86,650	(0.39)	162	52K	4B
1398/09/03	89,180	86,195	91,500	86,990	(2.1)	176	89K	8B
1398/09/02	90,175	85,980	90,175	88,860	1.50	160	94K	8B
1398/08/29	87,000	86,069	87,726	87,549	2.79	194	269K	24B
1398/08/28	85,000	83,002	85,406	85,171	2.72	177	115K	10B
1398/08/27	83,000	81,160	83,250	82,919	2.59	236	183K	15B
1398/08/26	80,692	80,000	83,160	80,826	(0.74)	129	72K	6B
1398/08/25	82,900	80,742	83,399	81,430	(2.11)	160	93K	8B
1398/08/22	83,200	81,026	83,456	83,187	2.67	239	148K	12B
1398/08/21	79,000	78,000	81,698	81,026	2.15	182	124K	10B
1398/08/20	80,181	76,400	80,181	79,319	3.87	94	33K	3B
1398/08/19	75,999	75,999	76,369	76,363	2.99	88	60K	5B
1398/08/18	74,144	74,144	74,145	74,145	3.00	60	62K	5B
1398/08/14	68,111	68,111	72,267	71,986	2.60	81	75K	5B
1398/08/13	72,000	69,502	72,000	70,163	(2.05)	33	8K	537M
1398/08/12	72,986	70,401	72,986	71,631	(0.14)	49	9K	619M
1398/08/11	75,968	71,551	75,968	71,733	(2.75)	88	21K	2B
1398/08/08	73,765	73,748	73,766	73,763	3.00	58	11K	804M
1398/08/06	71,700	69,700	71,700	71,618	2.88	35	17K	1B
1398/08/04	70,497	67,300	71,300	69,614	0.56	51	17K	1B
1398/08/01	69,093	69,093	70,989	69,228	(4.81)	118	34K	2B
1398/07/30	72,609	72,609	76,999	72,729	(2.84)	155	73K	5B
1398/07/29	74,854	74,854	74,854	74,854	(3.0)	43	17K	1B
1398/07/28	81,499	77,068	81,499	77,169	(2.87)	51	20K	2B
1398/07/24	75,927	75,927	80,500	79,451	1.50	52	11K	898M
1398/07/23	81,600	76,926	81,600	78,275	(1.3)	47	9K	672M
1398/07/22	83,383	78,565	83,383	79,305	(2.09)	121	28K	2B
1398/07/21	85,350	80,523	85,350	80,994	(2.43)	99	18K	1B
1398/07/20	83,633	80,600	83,715	83,013	2.14	105	35K	3B
1398/07/17	85,741	80,829	85,741	81,277	(2.45)	82	11K	899M
1398/07/16	85,503	81,072	85,503	83,321	0.37	180	57K	5B
1398/07/15	83,297	80,005	83,321	83,013	2.62	198	97K	8B
1398/07/14	83,503	78,639	83,503	80,895	(0.22)	130	23K	2B
1398/07/13	81,134	79,004	81,134	81,071	2.92	144	35K	3B
1398/07/10	80,000	75,990	80,690	78,771	0.55	228	76K	6B
1398/07/09	80,568	75,950	80,568	78,340	0.15	145	24K	2B
1398/07/08	78,290	75,000	78,294	78,225	2.91	181	79K	6B
1398/07/07	76,014	76,000	76,014	76,014	3.00	189	162K	12B
1398/07/06	73,800	73,700	73,829	73,800	2.96	78	27K	2B
1398/07/03	71,444	71,442	74,997	71,679	(2.68)	97	33K	2B
1398/07/02	74,900	71,530	74,900	73,651	(0.73)	65	32K	2B
1398/07/01	73,753	73,721	75,950	74,190	0.48	68	9K	662M
1398/06/31	73,730	73,720	74,724	73,835	0.01	84	31K	2B
1398/06/30	74,452	73,720	74,999	73,828	0.14	98	23K	2B
1398/06/27	73,720	73,720	73,822	73,727	(0.12)	24	3K	258M
1398/06/26	76,000	73,720	76,000	73,817	(2.87)	85	24K	2B
1398/06/25	76,000	76,000	76,000	76,000	5.51	12	5K	355M
1398/06/13	73,000	70,000	73,416	72,033	1.06	137	32K	2B
1398/06/12	71,500	69,000	71,531	71,278	2.64	33	10K	740M
1398/06/11	68,816	68,816	70,950	69,448	(2.1)	91	16K	1B
1398/06/10	74,400	70,125	74,400	70,940	(1.87)	122	33K	2B
1398/06/09	68,102	68,102	75,000	72,291	(1.92)	119	31K	2B
1398/06/06	79,334	71,404	79,335	73,706	(7.1)	179	69K	5B
1398/06/05	82,000	76,501	82,000	79,337	(1.86)	115	39K	3B
1398/06/04	79,101	77,405	82,000	80,842	2.18	181	101K	8B
1398/06/03	77,596	77,500	81,250	79,120	3.27	164	52K	4B
1398/06/02	75,400	73,111	77,980	76,618	3.73	94	23K	2B
1398/05/30	76,888	73,002	76,888	73,866	0.16	95	28K	2B
1398/05/28	77,500	71,000	77,500	73,748	0.10	124	27K	2B
1398/05/27	79,990	71,520	79,990	73,678	(5.9)	156	48K	4B
1398/05/26	80,000	76,001	80,000	78,298	(0.89)	105	34K	3B
1398/05/23	74,000	73,300	80,359	79,005	8.15	423	133K	11B
1398/05/22	75,444	71,800	75,444	73,054	0.14	81	15K	1B
1398/05/20	74,447	72,501	74,447	72,950	(0.41)	48	9K	684M
1398/05/19	75,400	73,000	75,400	73,250	(1.03)	59	11K	793M
1398/05/16	75,470	73,203	75,470	74,011	(0.13)	56	9K	693M
1398/05/15	76,000	73,211	76,000	74,107	(1.45)	74	13K	970M
1398/05/14	76,390	73,000	76,390	75,198	0.87	76	13K	973M
1398/05/13	75,000	72,020	76,497	74,549	0.68	59	17K	1B
1398/05/12	77,950	73,500	77,950	74,044	(0.92)	74	24K	2B
1398/05/09	71,000	70,801	76,480	74,729	3.97	90	38K	3B
1398/05/08	72,511	70,033	75,860	71,876	(1.52)	77	41K	3B
1398/05/07	76,403	72,001	76,403	72,985	(2.98)	61	23K	2B
1398/05/06	80,800	74,100	80,800	75,229	(4.45)	168	44K	3B
1398/05/05	81,742	76,367	82,480	78,733	3.12	176	85K	7B
1398/05/02	73,799	71,030	76,701	76,354	9.50	216	171K	13B
1398/05/01	66,882	66,882	74,945	69,729	(6.17)	184	94K	7B
1398/04/31	74,999	72,206	75,498	74,313	(0.52)	31	4K	329M
1398/04/30	74,600	73,602	74,978	74,700	0.22	32	8K	568M
1398/04/29	74,700	71,105	74,700	74,538	0.54	49	27K	2B
1398/04/26	74,500	72,025	74,890	74,138	2.39	74	36K	3B
1398/04/25	75,300	69,545	75,300	72,406	(2.09)	99	24K	2B
1398/04/24	75,320	73,000	77,199	73,948	(3.03)	85	23K	2B
1398/04/23	74,210	73,252	77,200	76,260	2.05	98	40K	3B
1398/04/22	76,898	73,073	76,898	74,725	(0.53)	104	18K	1B
1398/04/19	77,298	72,325	77,298	75,120	(0.58)	74	28K	2B
1398/04/18	77,498	75,003	77,498	75,560	(1.68)	66	16K	1B
1398/04/17	77,000	75,000	77,500	76,851	2.28	131	33K	3B
1398/04/16	75,599	73,593	75,599	75,137	1.94	142	52K	4B
1398/04/15	74,338	72,110	75,000	73,707	(0.85)	117	33K	2B
1398/04/12	72,990	72,990	75,900	74,338	1.85	145	47K	3B
1398/04/11	73,151	70,000	74,990	72,991	0.40	158	125K	9B
1398/04/10	74,000	72,001	75,200	72,700	(2.86)	157	61K	4B
1398/04/09	78,910	72,700	78,910	74,839	1.38	75	30K	2B
1398/04/05	79,998	71,649	79,998	73,823	(7.27)	178	67K	5B
1398/04/04	75,600	75,600	81,000	79,609	0.93	138	48K	4B
1398/04/03	81,900	76,801	81,900	78,878	2.94	159	80K	6B
1398/04/02	81,100	75,000	81,100	76,626	(2.32)	221	60K	5B
1398/04/01	82,000	75,000	82,000	78,449	3.38	277	84K	7B
1398/03/29	75,881	75,881	75,881	75,881	10.00	34	48K	4B
1398/03/28	68,983	68,983	68,983	68,983	10.00	19	36K	2B
1398/03/13	70,500	70,500	74,990	73,337	(1.01)	267	79K	6B
1398/03/12	74,979	72,250	74,990	74,084	1.20	151	59K	4B
1398/03/11	70,003	70,003	76,000	73,205	0.46	105	24K	2B
1398/03/08	70,000	70,000	77,000	72,870	2.99	261	121K	9B
1398/03/07	71,510	69,050	71,580	70,755	0.0	234	186K	13B
1398/03/05	72,199	69,000	72,199	70,756	3.15	131	77K	5B
1398/03/04	67,500	66,101	69,000	68,594	2.67	80	21K	1B
1398/03/01	72,292	65,000	72,292	66,810	(4.28)	162	72K	5B
1398/02/31	68,879	68,000	71,900	69,797	1.70	127	51K	4B
1398/02/30	69,925	67,500	71,998	68,627	(3.98)	149	58K	4B
1398/02/29	73,140	70,000	73,800	71,473	1.33	181	80K	6B
1398/02/28	64,500	64,100	72,150	70,538	7.54	515	260K	18B
1398/02/25	65,495	63,511	66,770	65,591	1.76	168	109K	7B
1398/02/24	63,751	62,900	65,500	64,454	1.78	141	63K	4B
1398/02/23	65,545	62,510	65,545	63,328	2.98	49	16K	992M
1398/02/22	66,500	60,000	66,500	61,496	(3.99)	80	31K	2B
1398/02/21	63,750	59,000	67,000	64,051	2.87	128	60K	4B
1398/02/18	61,898	60,200	63,800	62,266	4.33	133	59K	4B
1398/02/17	58,500	58,190	66,500	59,683	(5.47)	174	55K	3B
1398/02/16	67,999	61,500	67,999	63,135	(3.81)	151	60K	4B
1398/02/15	63,049	63,000	68,900	65,636	4.41	324	160K	11B
1398/02/14	63,749	61,877	64,690	62,864	(1.1)	309	104K	7B
1398/02/11	64,000	62,580	65,790	63,563	(1.37)	214	107K	7B
1398/02/10	63,000	63,000	66,877	64,446	(3.61)	437	174K	11B
1398/02/09	67,380	63,000	73,990	66,862	(0.95)	768	490K	33B
1398/02/08	67,500	67,500	67,500	67,500	9.65	78	36K	2B
1398/02/04	61,561	61,561	61,561	61,561	10.00	50	84K	5B
1398/02/03	56,089	51,103	56,089	55,965	9.76	245	272K	15B
1398/02/02	50,990	50,990	50,990	50,990	10.00	44	58K	3B
1398/01/31	47,490	45,700	47,490	46,355	4.70	64	24K	1B
1398/01/28	45,000	44,001	45,000	44,273	(1.26)	60	34K	1B
1398/01/27	45,700	44,000	45,700	44,837	(3.1)	125	63K	3B
1398/01/26	48,900	44,702	48,900	46,272	0.11	106	28K	1B
1398/01/25	50,000	44,700	50,000	46,223	(3.67)	109	36K	2B
1398/01/24	51,000	42,210	51,000	47,984	2.34	355	187K	9B
1398/01/21	46,889	46,889	46,889	46,889	10.00	81	63K	3B
1398/01/20	39,530	39,530	42,817	42,627	9.51	176	188K	8B
1398/01/19	38,600	38,000	39,649	38,925	1.91	121	40K	2B
1398/01/18	37,097	37,097	39,000	38,195	3.31	108	35K	1B
1398/01/17	37,000	36,300	37,100	36,973	1.62	31	8K	312M
1398/01/11	37,488	35,120	37,488	36,385	(1.03)	41	17K	613M
1398/01/10	36,000	36,000	37,600	36,762	4.15	72	29K	1B
1398/01/07	34,520	34,520	35,950	35,297	0.79	29	10K	353M
1398/01/06	36,098	34,800	36,098	35,020	1.74	63	14K	483M
1398/01/05	34,319	34,210	35,699	34,421	(0.34)	53	66K	2B
1397/12/28	34,999	34,399	34,999	34,540	(0.06)	61	14K	467M
1397/12/27	35,429	34,300	35,429	34,561	(1.25)	107	15K	515M
1397/12/26	34,990	34,600	35,549	35,000	2.14	89	30K	1B
1397/12/25	34,000	33,500	34,989	34,268	0.87	90	25K	854M
1397/12/22	34,900	33,200	35,000	33,971	(4.01)	136	49K	2B
1397/12/21	36,380	34,999	36,380	35,390	0.0	77	37K	1B
1397/12/20	35,600	35,250	35,600	35,391	0.08	52	40K	1B
1397/12/19	35,200	35,140	36,135	35,363	(0.57)	57	15K	533M
1397/12/18	36,000	35,103	36,000	35,566	(0.63)	28	5K	188M
1397/12/15	35,050	35,050	36,000	35,790	1.26	15	4K	154M
1397/12/14	35,136	35,136	36,200	35,346	(0.86)	15	4K	147M
1397/12/13	35,576	35,220	36,000	35,652	0.76	23	3K	103M
1397/12/12	36,000	35,000	36,000	35,383	(1.54)	48	18K	644M
1397/12/11	37,200	35,603	37,200	35,937	(3.95)	50	27K	969M
1397/12/08	35,700	35,700	39,303	37,413	4.71	74	47K	2B
1397/12/07	35,710	35,700	36,887	35,730	(1.37)	27	10K	374M
1397/12/06	37,200	35,707	37,200	36,228	0.22	39	9K	327M
1397/12/05	36,000	35,819	37,400	36,147	(1.74)	22	6K	206M
1397/12/04	37,999	35,754	37,999	36,788	(0.91)	30	6K	204M
1397/12/01	36,989	35,000	37,800	37,125	3.81	30	13K	500M
1397/11/30	36,000	35,550	36,000	35,761	0.07	37	14K	485M
1397/11/29	36,000	35,300	36,000	35,735	0.40	13	7K	250M
1397/11/28	35,680	34,800	35,789	35,593	(0.43)	23	8K	269M
1397/11/27	37,399	35,700	37,399	35,747	(0.53)	36	9K	323M
1397/11/24	37,000	35,711	37,000	35,936	(1.13)	27	8K	273M
1397/11/23	37,889	36,300	37,889	36,345	0.25	13	5K	188M
1397/11/21	36,400	36,003	36,500	36,255	(1.07)	20	8K	289M
1397/11/17	37,500	36,000	38,986	36,646	2.15	41	18K	644M
1397/11/16	35,611	35,610	36,991	35,873	(0.83)	36	21K	765M
1397/11/15	37,650	35,808	37,650	36,173	0.79	27	10K	363M
1397/11/14	37,012	35,501	37,012	35,889	(4.35)	39	19K	671M
1397/11/13	37,600	37,008	37,701	37,523	(1.47)	34	13K	497M
1397/11/10	38,390	37,505	38,391	38,083	(0.18)	32	39K	1B
1397/11/09	37,999	37,746	38,559	38,152	1.08	32	15K	582M
1397/11/08	37,520	37,500	38,200	37,746	(0.55)	25	6K	237M
1397/11/07	38,450	37,500	38,700	37,956	(1.09)	87	44K	2B
1397/11/06	40,000	38,015	40,000	38,375	(4.33)	81	38K	1B
1397/11/03	41,000	39,200	41,993	40,113	(0.56)	75	31K	1B
1397/11/02	38,801	38,801	40,980	40,337	4.17	53	38K	2B
1397/11/01	39,711	38,011	40,990	38,722	(7.27)	92	51K	2B
1397/10/30	43,000	39,558	43,979	41,760	3.54	170	93K	4B
1397/10/29	38,000	37,000	41,982	40,334	5.68	272	258K	10B
1397/10/26	39,800	37,101	39,880	38,166	(2.74)	156	80K	3B
1397/10/25	39,497	38,000	41,849	39,242	0.32	44	17K	659M
1397/10/24	39,000	39,000	39,325	39,118	0.44	5	1K	41M
1397/10/23	38,361	38,000	39,499	38,947	0.89	14	3K	135M
1397/10/22	38,000	38,000	38,979	38,604	(1.03)	18	3K	101M
1397/10/19	39,499	38,998	39,499	39,006	1.77	11	2K	74M
1397/10/18	39,189	38,001	39,189	38,329	0.85	26	11K	417M
1397/10/17	38,800	37,260	38,800	38,006	(0.14)	14	6K	212M
1397/10/16	39,100	37,800	39,100	38,059	0.74	38	11K	408M
1397/10/15	37,125	37,125	38,233	37,780	(1.18)	20	13K	496M
1397/10/12	36,700	36,700	39,800	38,233	(2.2)	19	5K	189M
1397/10/11	39,000	37,201	39,995	39,092	(0.01)	15	7K	267M
1397/10/10	41,900	38,500	41,900	39,094	2.16	48	10K	395M
1397/10/09	37,500	36,000	39,693	38,267	6.05	73	52K	2B
1397/10/08	37,800	35,811	37,800	36,085	(1.8)	20	14K	512M
1397/10/05	35,900	35,900	37,280	36,745	3.05	29	14K	531M
1397/10/04	35,553	34,780	36,500	35,659	0.06	35	13K	446M
1397/10/03	35,000	35,000	37,976	35,639	(4.49)	29	8K	300M
1397/10/02	35,363	35,363	38,000	37,315	5.52	46	23K	842M
1397/10/01	33,008	33,008	36,000	35,363	(0.23)	21	9K	326M
1397/09/28	35,497	35,000	35,500	35,445	2.83	34	23K	831M
1397/09/27	34,000	32,396	35,990	34,468	(4.24)	23	2K	53M
1397/09/26	34,005	34,005	36,000	35,994	2.20	16	2K	86M
1397/09/25	37,450	34,016	37,450	35,220	1.62	19	4K	158M
1397/09/24	36,000	34,340	36,000	34,660	(4.19)	11	3K	91M
1397/09/21	39,000	36,000	39,000	36,176	(8.88)	45	20K	739M
1397/09/19	42,390	38,000	42,390	39,700	0.91	110	72K	3B
1397/09/18	39,342	39,333	39,344	39,343	9.99	79	79K	3B
1397/09/17	33,330	33,330	36,753	35,768	7.05	74	63K	2B
1397/09/14	33,690	33,000	33,690	33,412	6.11	37	17K	555M
1397/09/13	32,003	30,500	33,480	31,489	(2.78)	39	15K	483M
1397/09/12	30,001	29,030	33,900	32,389	1.68	46	32K	1B
1397/09/11	30,060	30,055	32,495	31,854	5.09	40	16K	497M
1397/09/10	31,000	29,000	31,000	30,311	(5.21)	66	23K	702M
1397/09/07	33,290	30,000	33,290	31,976	2.81	13	21K	662M
1397/09/06	32,000	30,003	32,000	31,103	1.93	41	11K	345M
1397/09/05	32,621	29,889	33,500	30,514	(8.12)	69	37K	1B
1397/09/03	33,900	33,000	34,600	33,210	(2.89)	52	16K	541M
1397/08/30	34,440	32,334	35,700	34,199	0.72	75	40K	1B
1397/08/29	35,697	32,200	36,000	33,953	(3.95)	135	130K	4B
1397/08/28	35,000	34,700	36,060	35,351	3.77	70	33K	1B
1397/08/27	35,055	33,150	35,103	34,066	(3.14)	47	36K	1B
1397/08/26	35,508	34,714	36,250	35,171	(4.09)	40	24K	828M
1397/08/23	37,500	36,000	37,997	36,672	(1.96)	43	60K	2B
1397/08/22	38,100	36,505	38,500	37,407	(0.23)	53	58K	2B
1397/08/21	35,800	35,720	38,690	37,494	4.79	43	31K	1B
1397/08/20	36,011	35,510	37,648	35,781	(4.75)	36	22K	775M
1397/08/19	37,000	37,000	38,979	37,564	0.56	31	8K	291M
1397/08/15	37,010	37,010	38,600	37,355	(3.59)	64	71K	3B
1397/08/14	39,000	37,500	39,750	38,747	0.48	62	30K	1B
1397/08/13	41,100	37,919	41,111	38,560	(8.48)	97	77K	3B
1397/08/12	42,500	41,001	43,999	42,132	(2.19)	18	8K	336M
1397/08/09	46,976	42,999	46,976	43,074	(3.96)	40	22K	956M
1397/08/07	44,504	43,811	45,100	44,850	2.15	42	38K	2B
1397/08/06	44,780	42,250	44,780	43,907	3.04	43	44K	2B
1397/08/05	44,750	42,156	44,750	42,610	0.49	29	6K	270M
1397/08/02	41,500	41,500	44,490	42,401	(1.67)	40	9K	367M
1397/08/01	46,000	41,500	46,500	43,122	(6.2)	143	75K	3B
1397/07/30	50,000	44,951	50,000	45,973	(7.95)	151	115K	5B
1397/07/29	51,000	48,001	52,000	49,945	4.75	328	352K	18B
1397/07/28	47,681	47,681	47,681	47,681	10.00	284	857K	41B
1397/07/25	40,000	40,000	46,000	43,347	(0.56)	116	77K	3B
1397/07/24	44,330	40,600	48,740	43,591	(1.66)	91	37K	2B
1397/07/23	43,899	42,501	44,345	44,326	9.95	115	84K	4B
1397/07/22	37,500	37,500	41,900	40,314	4.72	82	46K	2B
1397/07/21	40,544	36,490	44,300	38,498	(5.05)	130	81K	3B
1397/07/18	40,233	40,233	49,170	40,544	(9.3)	204	92K	4B
1397/07/17	44,703	44,703	44,703	44,703	(10.0)	10	2K	71M
1397/07/16	49,670	49,670	49,670	49,670	(10.0)	6	10K	514M
1397/07/09	55,188	55,188	55,188	55,188	10.00	21	29K	2B
1397/07/08	50,171	50,171	50,171	50,171	10.00	3	4K	191M
1397/07/07	45,610	45,610	45,610	45,610	10.00	5	6K	293M
1397/07/04	41,464	41,464	41,464	41,464	10.00	14	15K	621M
1397/07/03	36,898	35,000	37,776	37,695	9.76	239	1M	48B
1397/07/02	36,949	34,123	36,949	34,342	(3.49)	22	19K	646M
1397/07/01	36,000	35,000	36,900	35,585	(1.31)	26	27K	965M
1397/06/31	34,150	34,150	37,800	36,059	(1.87)	21	19K	684M
1397/06/27	36,412	36,412	38,260	36,747	(0.91)	80	83K	3B
1397/06/26	37,800	35,062	38,000	37,086	1.86	41	45K	2B
1397/06/25	36,337	36,300	37,000	36,409	4.23	65	85K	3B
1397/06/24	33,789	31,010	35,700	34,933	3.33	52	193K	7B
1397/06/21	33,890	33,785	33,890	33,807	(1.92)	11	3K	85M
1397/06/20	34,790	33,850	35,700	34,470	0.85	30	11K	375M
1397/06/19	36,000	33,066	36,000	34,179	(6.97)	82	46K	2B
1397/06/18	39,499	34,791	39,499	36,739	(4.95)	73	100K	4B
1397/06/17	37,990	37,900	38,800	38,652	5.43	8	5K	186M
1397/06/14	37,499	34,162	37,499	36,663	1.43	15	5K	181M
1397/06/13	33,000	33,000	37,000	36,146	3.97	19	7K	244M
1397/06/12	33,004	33,004	37,000	34,766	(0.13)	15	3K	98M
1397/06/11	32,000	32,000	35,807	34,810	6.94	11	5K	179M
1397/06/10	33,798	32,000	33,798	32,552	5.93	23	7K	231M
1397/06/07	30,300	30,000	31,499	30,730	3.29	24	30K	922M
1397/06/06	29,750	29,700	29,800	29,751	0.53	7	5K	141M
1397/06/05	29,980	29,000	30,000	29,595	(0.52)	29	23K	695M
1397/06/04	29,900	28,850	29,999	29,749	1.14	18	26K	772M
1397/06/03	31,490	28,800	31,490	29,413	(1.95)	14	3K	99M
1397/05/30	29,999	29,855	30,000	29,997	4.51	11	10K	300M
1397/05/29	27,000	27,000	29,999	28,703	1.44	31	26K	750M
1397/05/28	29,999	27,000	29,999	28,296	0.80	22	11K	309M
1397/05/27	27,948	27,948	28,300	28,072	6.05	22	8K	224M
1397/05/24	28,400	26,060	28,400	26,470	(8.58)	61	57K	2B
1397/05/23	28,021	27,200	30,000	28,955	(3.18)	34	21K	614M
1397/05/22	27,115	27,115	30,000	29,907	6.00	24	13K	395M
1397/05/21	30,100	28,061	30,100	28,215	(9.5)	53	53K	1B
1397/05/20	33,000	31,160	33,000	31,178	(9.95)	16	10K	304M
1397/05/17	34,500	32,510	36,500	34,622	1.83	35	37K	1B
1397/05/16	34,000	33,999	34,000	33,999	4.29	10	10K	340M
1397/05/14	32,600	32,600	32,600	32,600	5.06	3	2K	63M
1397/05/13	29,998	27,001	32,111	31,031	4.64	28	14K	430M
1397/05/10	29,680	28,690	29,681	29,656	9.91	58	60K	2B
1397/05/09	26,285	26,285	27,035	26,983	9.79	41	58K	2B
1397/05/08	25,000	21,567	26,350	24,578	2.57	67	106K	3B
1397/05/07	24,477	23,000	24,999	23,962	5.29	53	40K	958M
1397/05/06	23,001	22,082	23,100	22,758	(7.24)	16	12K	276M
1397/05/02	24,535	24,535	24,535	24,535	10.00	8	11K	278M
1397/05/01	22,305	22,305	22,305	22,305	10.00	41	28K	635M
1397/04/31	20,000	20,000	20,439	20,278	9.13	12	12K	237M
1397/04/27	18,600	18,550	18,680	18,581	6.37	7	6K	110M
1397/04/26	17,468	17,468	17,700	17,468	(10.0)	15	19K	335M
1397/04/24	21,650	19,368	21,650	19,408	(9.81)	13	29K	565M
1397/04/23	21,990	20,800	21,990	21,519	(6.65)	7	5K	117M
1397/04/20	25,000	22,000	25,000	23,052	0.88	8	11K	278M
1397/04/11	25,950	23,399	25,950	24,152	0.35	13	11K	263M
1397/04/05	25,090	23,998	25,090	24,067	5.48	7	13K	309M
1397/04/04	21,079	21,078	25,000	22,816	(2.57)	56	83K	2B
1397/04/03	24,200	22,001	26,553	23,419	(3.11)	39	33K	764M
1397/04/02	23,000	23,000	24,176	24,171	9.97	53	53K	1B
1397/03/30	22,221	21,710	22,235	21,979	8.72	53	48K	1B
1397/03/29	19,000	19,000	20,485	20,217	8.56	25	30K	601M
1397/03/28	18,667	18,299	18,700	18,623	9.55	9	2K	45M
1397/03/27	16,800	16,800	17,021	17,000	9.86	50	71K	1B
1397/03/23	15,496	13,016	15,496	15,474	9.84	35	54K	832M
1397/03/22	13,199	13,199	14,095	14,088	9.94	22	67K	951M
1397/03/20	11,931	11,931	13,000	12,814	(3.32)	4	1K	16M
1397/03/19	14,200	13,131	15,300	13,254	(9.16)	17	28K	371M
1397/03/13	15,500	14,401	15,500	14,590	(8.82)	12	5K	71M
1397/03/08	15,880	15,880	16,500	16,001	2.16	16	19K	310M
1397/03/07	15,988	14,340	15,988	15,662	(1.39)	7	2K	37M
1397/03/06	15,999	15,650	15,999	15,882	5.47	11	28K	447M
1397/03/05	14,100	14,100	16,000	15,059	0.64	17	8K	128M
1397/03/02	14,999	14,002	15,999	14,963	(0.25)	10	7K	100M
1397/03/01	15,000	15,000	15,000	15,000	(1.82)	6	3K	43M
1397/02/31	15,000	15,000	15,308	15,278	7.87	12	8K	130M
1397/02/30	13,501	13,110	15,399	14,163	(1.64)	9	9K	131M
1397/02/29	13,890	13,500	15,000	14,399	3.90	38	53K	764M
1397/02/26	13,800	13,800	13,905	13,858	5.04	6	2K	33M
1397/02/25	12,018	13,180	13,206	13,193	3.82	23	29K	384M
1397/02/24	12,800	12,018	12,840	12,708	5.84	7	12K	159M
1397/02/22	11,500	11,500	12,018	12,007	9.89	14	18K	219M
1397/02/19	12,839	10,670	12,839	10,926	(6.42)	16	75K	820M
1397/02/17	11,250	10,100	12,097	11,675	6.16	25	29K	341M
1397/02/16	10,999	10,900	10,999	10,998	(0.43)	19	11K	120M
1397/02/11	11,100	11,000	11,100	11,046	0.42	6	6K	68M
1397/02/10	11,085	11,000	11,085	11,000	3.39	5	4K	42M
1397/02/09	10,639	10,639	10,640	10,639	0.02	9	7K	72M
1397/02/08	10,637	10,630	10,638	10,637	9.99	14	11K	121M
1397/02/05	9,650	9,650	9,700	9,671	0.73	2	788	8M
1397/02/04	9,601	9,601	9,601	9,601	(5.1)	1	36K	345M
1397/02/01	9,700	9,700	10,599	10,117	(1.61)	4	1K	12M
1397/01/26	9,890	9,890	10,500	10,283	(6.42)	4	2K	23M
1397/01/22	11,387	10,248	11,387	10,988	(3.5)	3	2K	17M
1397/01/21	11,385	11,300	11,390	11,386	5.57	6	7K	83M
1397/01/20	10,769	10,769	11,450	10,785	0.83	14	24K	255M
1397/01/19	10,787	10,599	10,787	10,696	6.80	14	12K	127M
1397/01/18	10,690	9,851	10,690	10,015	(8.41)	4	3K	29M
1397/01/15	10,996	10,700	10,996	10,935	9.35	6	5K	58M
1397/01/14	10,000	10,000	10,000	10,000	0.0	1	2K	15M
1397/01/08	10,000	10,000	10,000	10,000	(4.24)	2	2K	15M
1396/12/28	10,500	10,300	10,500	10,443	(7.53)	3	1K	15M
1396/12/27	11,299	11,291	11,299	11,293	0.91	7	15K	174M
1396/12/26	11,180	11,174	11,200	11,191	3.62	20	38K	426M
1396/12/23	10,900	10,695	11,200	10,800	(1.61)	22	22K	240M
1396/12/22	10,992	10,968	10,992	10,977	9.69	12	9K	102M
1396/12/21	10,349	9,900	10,349	10,007	(1.64)	24	60K	603M
1396/12/20	11,187	10,124	11,187	10,174	(9.55)	50	57K	577M
1396/12/19	11,888	10,472	11,888	11,248	(3.11)	11	19K	215M
1396/12/16	11,500	11,249	11,800	11,609	4.12	17	10K	118M
1396/12/15	11,350	10,910	11,898	11,150	(7.68)	68	62K	691M
1396/12/14	12,100	11,302	12,100	12,077	3.39	12	12K	149M
1396/12/13	11,830	11,380	11,899	11,681	(7.61)	14	25K	287M
1396/12/12	12,000	11,109	12,890	12,643	7.09	15	38K	486M
1396/12/09	11,800	11,800	12,197	11,806	(0.45)	5	23K	271M
1396/12/08	11,627	11,623	12,399	11,859	(8.17)	14	6K	74M
1396/12/07	12,471	12,471	12,948	12,914	(0.26)	5	12K	150M
1396/12/06	12,999	12,406	12,999	12,948	2.07	6	7K	89M
1396/12/05	13,400	12,620	13,588	12,686	(6.15)	20	25K	319M
1396/12/02	13,845	13,100	13,847	13,517	4.52	19	48K	652M
1396/11/30	13,000	12,800	13,005	12,932	(4.31)	16	17K	224M
1396/11/29	13,301	13,301	13,990	13,515	1.62	14	16K	218M
1396/11/28	13,299	13,299	13,299	13,299	(1.12)	4	6K	78M
1396/11/25	13,330	13,330	14,000	13,449	(1.77)	3	2K	23M
1396/11/24	14,097	13,600	14,097	13,691	(2.54)	6	2K	33M
1396/11/23	13,120	13,120	14,100	14,048	(0.98)	7	8K	116M
1396/11/18	14,000	14,000	14,500	14,187	2.07	17	10K	144M
1396/11/17	13,751	13,750	14,000	13,899	(5.74)	17	9K	128M
1396/11/16	14,200	14,002	15,900	14,746	0.34	22	53K	784M
1396/11/15	13,320	13,315	14,799	14,696	(0.58)	14	9K	133M
1396/11/14	14,810	14,300	14,810	14,781	(0.2)	26	69K	1B
1396/11/11	14,498	14,498	14,930	14,810	9.11	21	50K	734M
1396/11/10	13,573	13,573	13,573	13,573	(3.87)	3	2K	31M
1396/11/09	13,997	13,997	14,348	14,119	1.44	35	58K	818M
1396/11/08	13,800	13,800	14,000	13,918	2.58	18	29K	398M
1396/11/07	13,029	12,700	14,000	13,568	(0.07)	26	30K	413M
1396/11/03	14,700	13,223	14,700	13,578	(4.7)	18	11K	144M
1396/11/02	13,589	13,579	14,378	14,248	9.00	51	61K	870M
1396/11/01	13,904	12,950	13,905	13,071	(3.95)	22	30K	387M
1396/10/30	12,930	12,930	13,910	13,609	7.62	86	120K	2B
1396/10/27	12,618	12,618	14,780	12,646	(9.8)	31	115K	1B
1396/10/26	14,290	13,999	14,290	14,020	4.96	6	2K	25M
1396/10/25	13,100	12,450	13,856	13,357	6.03	81	42K	567M
1396/10/24	13,000	12,100	13,000	12,597	(3.14)	11	6K	80M
1396/10/23	13,430	12,999	13,430	13,005	3.07	16	6K	79M
1396/10/20	14,300	12,511	14,300	12,618	(9.23)	23	42K	529M
1396/10/19	14,657	13,300	14,657	13,901	4.24	6	3K	39M
1396/10/18	13,344	13,300	13,344	13,336	1.40	8	2K	23M
1396/10/17	13,775	12,710	13,775	13,152	4.31	5	2K	21M
1396/10/16	12,880	12,255	13,100	12,609	2.01	22	7K	84M
1396/10/13	13,990	12,200	13,990	12,360	(2.97)	25	6K	74M
1396/10/12	14,077	12,000	14,077	12,738	(3.58)	35	26K	331M
1396/10/11	14,969	12,257	14,969	13,211	(2.99)	43	71K	940M
1396/10/10	15,200	13,290	15,200	13,618	(7.4)	10	2K	23M
1396/10/09	15,473	14,305	15,473	14,707	2.82	6	558	8M
1396/10/06	16,000	14,134	16,000	14,304	(8.91)	28	9K	124M
1396/10/05	15,948	15,171	16,000	15,704	(3.89)	19	7K	105M
1396/10/04	16,501	15,948	17,000	16,340	(7.78)	54	25K	413M
1396/10/03	18,100	16,501	18,150	17,719	(0.03)	43	13K	234M
1396/10/02	17,797	16,200	17,811	17,724	9.46	91	78K	1B
1396/09/29	16,325	15,601	16,325	16,192	9.10	60	57K	929M
1396/09/28	14,872	14,500	14,872	14,841	9.77	15	24K	355M
1396/09/27	13,520	13,520	13,520	13,520	10.00	2	2K	27M
1396/09/26	11,701	11,500	13,242	12,291	2.09	38	17K	211M
1396/09/25	12,406	12,000	12,406	12,039	(4.03)	13	3K	42M
1396/09/22	13,800	12,406	13,800	12,544	(7.81)	28	11K	135M
1396/09/21	14,899	13,051	14,899	13,607	(3.91)	16	6K	87M
1396/09/20	14,499	13,620	15,050	14,160	(1.28)	18	8K	109M
1396/09/19	14,003	14,000	15,600	14,344	(3.56)	41	8K	121M
1396/09/18	15,302	14,601	15,499	14,873	(6.05)	16	3K	52M
1396/09/14	15,800	15,225	16,499	15,830	0.33	11	5K	83M
1396/09/13	16,999	15,200	17,175	15,778	(6.26)	27	6K	88M
1396/09/12	17,196	15,999	17,196	16,832	7.67	17	6K	95M
1396/09/11	15,271	15,271	17,000	15,633	(7.81)	32	26K	411M
1396/09/08	17,201	16,775	17,999	16,958	(8.86)	42	25K	426M
1396/09/07	21,799	18,315	21,799	18,607	(8.57)	44	61K	1B
1396/09/05	20,161	20,153	21,895	20,350	(6.95)	56	17K	339M
1396/09/04	23,989	21,722	23,989	21,869	(9.39)	67	21K	465M
1396/09/01	24,631	22,501	24,631	24,135	7.78	57	32K	762M
1396/08/30	20,990	20,987	22,425	22,392	9.83	117	176K	4B
1396/08/29	20,072	20,072	22,069	20,387	(8.59)	61	23K	461M
1396/08/27	22,302	22,302	22,302	22,302	(10.0)	16	9K	205M
1396/08/24	24,777	24,777	27,993	24,779	(9.99)	86	47K	1B
1396/08/23	40,000	20,000	40,000	27,530	186.20	161	196K	5B
1396/08/15	14,500	14,500	14,500	9,619	20.36	1	5K	72M
1396/08/14	13,210	13,210	13,210	7,992	7.35	2	2K	25M
1396/08/13	12,000	12,000	12,000	7,445	157.61	2	10K	120M
1395/02/15	18,000	18,000	18,000	18,000	(0.36)	1	2K	33M
1395/01/22	19,000	18,000	19,000	18,065	(2.35)	2	804	15M
1394/12/19	18,500	18,500	18,500	18,500	24.16	1	804	15M
1394/08/25	14,900	14,900	14,900	14,900	0.0	1	310	5M
1394/05/26	14,900	14,900	14,900	14,900	0.0	1	1K	15M
1393/12/19	18,000	18,000	18,000	18,000	20.00	1	804	14M
1393/09/09	15,000	15,000	15,000	15,000	1499900.00	1	1K	15M