Name: همکاران سیستم
Creator: حال و هوا

جدول آخرین قیمت و نمودار
همکاران سیستم
سیستم(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	54,390	54,390	57,600	54,410	(2.96)	335	2M	84B
1405/06/28	56,700	56,050	57,000	56,070	(2.96)	213	868K	49B
1405/06/25	58,000	57,110	60,590	57,780	(1.85)	409	1M	78B
1405/06/24	58,880	58,360	59,800	58,870	0.63	218	568K	33B
1405/06/23	60,220	58,420	60,220	58,500	(2.86)	418	1M	76B
1405/06/22	61,750	59,500	61,750	60,220	0.37	329	987K	59B
1405/06/21	60,160	58,580	60,550	60,000	2.06	256	723K	43B
1405/06/18	58,580	57,570	59,980	58,790	0.65	286	698K	41B
1405/06/17	57,810	57,390	59,110	58,410	1.78	408	1M	66B
1405/06/16	57,410	56,900	57,410	57,390	2.96	337	1M	69B
1405/06/15	57,790	54,750	57,790	55,740	(0.82)	343	774K	43B
1405/06/14	56,280	55,290	56,280	56,200	2.84	450	1M	57B
1405/06/11	54,000	51,780	54,910	54,650	2.49	599	2M	106B
1405/06/10	53,000	52,100	54,710	53,320	0.15	329	763K	41B
1405/06/09	52,950	51,500	54,530	53,240	0.55	500	1M	73B
1405/06/08	52,500	52,000	53,040	52,950	2.82	309	852K	45B
1405/06/07	52,500	52,000	53,040	52,950	2.82	309	852K	45B
1405/06/04	51,000	51,000	51,500	51,500	3.00	250	1M	58B
1405/06/03	51,120	49,180	51,120	50,000	0.30	278	1M	53B
1405/06/02	50,200	49,250	50,200	49,850	(0.42)	198	334K	17B
1405/06/01	49,190	49,190	51,000	50,060	(0.5)	233	850K	43B
1405/05/31	50,000	49,160	52,000	50,310	(0.69)	351	880K	44B
1405/05/28	48,890	48,390	51,100	50,660	2.10	246	919K	47B
1405/05/27	51,120	49,560	51,120	49,620	(2.88)	357	1M	58B
1405/05/26	50,500	50,000	51,380	51,090	1.87	214	491K	25B
1405/05/25	49,600	49,600	50,740	50,150	(0.04)	202	465K	23B
1405/05/24	49,310	49,310	50,700	50,170	1.83	208	422K	21B
1405/05/21	49,160	48,990	50,100	49,270	(2.44)	396	1M	63B
1405/05/20	49,160	48,990	50,100	49,270	(2.44)	396	1M	63B
1405/05/19	50,300	50,290	51,100	50,500	(2.58)	265	565K	29B
1405/05/18	53,500	51,770	53,500	51,840	(2.87)	485	2M	78B
1405/05/17	53,370	53,300	53,370	53,370	2.99	444	2M	123B
1405/05/14	51,820	51,820	51,820	51,820	2.98	103	647K	34B
1405/05/13	49,160	48,890	50,630	50,320	2.36	368	1M	52B
1405/05/12	49,160	48,890	50,630	50,320	2.36	368	1M	52B
1405/05/11	48,010	48,010	49,220	49,160	2.87	322	2M	86B
1405/05/10	48,730	46,920	48,730	47,790	(0.97)	225	689K	33B
1405/05/07	49,340	47,990	50,080	48,260	(1.07)	226	718K	35B
1405/05/06	48,960	48,730	50,050	48,780	(2.89)	562	3M	155B
1405/05/05	52,120	50,220	52,120	50,230	(2.97)	450	2M	122B
1405/05/04	51,310	51,310	51,980	51,770	2.58	407	1M	67B
1405/05/03	52,100	50,400	52,100	50,470	(2.85)	484	1M	70B
1405/04/31	52,460	50,950	52,460	51,950	1.98	492	1M	64B
1405/04/30	50,940	50,940	50,940	50,940	2.99	159	1M	55B
1405/04/29	49,460	49,460	49,460	49,460	3.00	128	1M	55B
1405/04/28	48,020	47,840	48,020	48,020	2.98	438	3M	125B
1405/04/27	46,590	46,560	48,890	46,630	(2.85)	445	3M	127B
1405/04/24	48,670	47,560	48,670	48,000	1.57	407	1M	67B
1405/04/23	47,290	46,210	47,290	47,260	2.92	527	4M	169B
1405/04/22	44,740	44,740	46,080	45,920	2.64	632	4M	164B
1405/04/21	46,780	44,200	46,780	44,740	(1.8)	415	2M	100B
1405/04/20	45,000	43,270	45,680	45,560	2.73	1,036	8M	381B
1405/04/17	45,040	42,420	45,040	44,350	1.42	1,396	4M	188B
1405/04/16	43,730	43,730	43,730	43,730	2.99	187	2M	68B
1405/04/15	42,400	42,350	42,470	42,460	2.96	236	2M	98B
1405/04/14	42,400	42,350	42,470	42,460	2.96	236	2M	98B
1405/04/13	42,400	42,350	42,470	42,460	2.96	236	2M	98B
1405/04/10	42,400	42,350	42,470	42,460	2.96	236	2M	98B
1405/04/09	40,290	40,290	41,270	41,240	2.92	313	3M	126B
1405/04/08	39,370	39,370	40,280	40,070	2.45	275	721K	29B
1405/04/07	39,490	38,200	39,490	39,110	(0.51)	393	1M	51B
1405/04/06	39,310	39,300	39,310	39,310	2.99	786	9M	351B
1405/04/03	38,170	38,170	38,170	38,170	3.00	83	1M	45B
1405/04/01	36,690	36,590	38,850	37,060	(1.75)	405	3M	109B
1405/03/31	38,610	37,610	38,760	37,720	(2.71)	423	3M	102B
1405/03/30	40,790	38,560	40,790	38,770	(2.47)	732	2M	95B
1405/03/27	40,500	38,840	40,500	39,750	(0.72)	730	3M	108B
1405/03/26	40,100	39,200	40,100	40,040	2.82	731	9M	349B
1405/03/25	38,940	38,940	38,940	38,940	2.99	108	2M	84B
1405/03/24	37,810	37,810	37,810	37,810	3.00	90	2M	63B
1405/03/23	36,710	36,710	36,710	36,710	2.97	77	1M	42B
1405/03/17	38,290	38,290	39,060	39,050	2.95	282	3M	136B
1405/03/16	37,900	36,700	38,290	37,930	2.02	415	2M	78B
1405/03/13	38,630	37,080	38,630	37,180	(2.72)	1,054	3M	125B
1405/03/12	38,980	37,500	38,980	38,220	0.66	960	5M	197B
1405/03/11	37,970	37,970	37,970	37,970	2.98	104	2M	82B
1405/03/10	36,870	36,870	36,870	36,870	2.99	59	1M	39B
1405/03/09	35,800	35,800	35,800	35,800	2.99	83	1M	49B
1405/03/06	34,760	34,760	34,760	34,760	2.99	135	2M	69B
1405/03/05	34,760	34,760	34,760	34,760	2.99	135	2M	69B
1405/03/04	33,750	33,750	33,750	33,750	2.99	56	896K	30B
1405/03/03	32,770	32,770	32,770	32,770	2.99	44	879K	29B
1405/03/02	31,820	31,820	31,820	31,820	2.98	79	730K	23B
1405/02/30	30,900	30,900	30,900	30,900	3.00	61	478K	15B
1405/02/29	30,000	30,000	30,000	30,000	2.99	133	3M	93B
1404/12/09	29,890	28,260	29,890	28,700	(1.48)	107	406K	12B
1404/12/06	29,800	28,870	29,800	29,130	0.31	134	428K	12B
1404/12/05	28,140	28,110	29,750	29,040	0.48	140	488K	14B
1404/12/04	29,000	27,800	29,500	28,900	0.87	319	2M	55B
1404/12/03	28,630	28,630	29,980	28,650	(2.91)	302	2M	64B
1404/12/02	29,990	29,500	29,990	29,510	(2.96)	165	599K	18B
1404/11/29	31,780	30,010	31,780	30,410	(1.68)	133	342K	10B
1404/11/28	30,950	30,390	30,960	30,930	2.89	136	740K	23B
1404/11/27	28,820	28,520	30,220	30,060	2.45	175	1M	42B
1404/11/26	30,220	29,320	30,220	29,340	(2.91)	199	1M	36B
1404/11/25	31,400	29,880	31,400	30,220	(1.88)	188	598K	18B
1404/11/21	30,540	30,540	31,800	30,800	(2.16)	290	2M	66B
1404/11/20	31,480	31,470	31,940	31,480	(2.96)	119	308K	10B
1404/11/19	33,120	31,700	33,140	32,440	0.81	335	942K	31B
1404/11/18	32,130	32,120	32,190	32,180	2.94	120	373K	12B
1404/11/14	31,000	30,990	31,330	31,260	2.76	322	2M	48B
1404/11/13	30,000	30,000	30,420	30,420	2.98	85	340K	10B
1404/11/12	28,900	28,900	30,570	29,540	(0.47)	210	669K	20B
1404/11/11	31,000	29,390	31,000	29,680	(2.01)	312	856K	25B
1404/11/08	30,500	29,780	30,780	30,290	0.63	290	1M	37B
1404/11/07	30,100	30,100	30,500	30,100	(3.0)	541	9M	258B
1404/11/06	31,030	31,030	31,040	31,030	(2.97)	150	2M	69B
1404/11/05	31,980	31,980	32,720	31,980	(2.97)	332	4M	114B
1404/11/04	33,630	31,840	33,630	32,960	0.92	682	5M	172B
1404/11/01	32,660	32,660	32,660	32,660	3.00	119	2M	59B
1404/10/30	31,710	31,710	31,710	31,710	2.99	230	4M	134B
1404/10/29	30,510	30,510	30,800	30,790	2.94	335	7M	226B
1404/10/28	28,450	28,450	30,050	29,910	2.50	150	1M	36B
1404/10/24	30,680	28,950	30,680	29,180	(2.21)	430	2M	47B
1404/10/23	31,380	29,770	31,380	29,840	(2.77)	829	8M	243B
1404/10/22	30,500	30,490	31,750	30,690	(2.35)	965	4M	122B
1404/10/21	31,310	31,310	32,450	31,430	(2.6)	1,527	8M	248B
1404/10/20	32,270	32,270	32,270	32,270	(2.98)	668	1M	37B
1404/10/17	35,130	33,090	35,130	33,260	(2.49)	585	4M	142B
1404/10/16	33,450	33,410	34,260	34,110	0.71	1,033	7M	235B
1404/10/15	33,500	33,500	34,570	33,870	0.71	580	3M	89B
1404/10/14	34,540	33,510	35,500	33,630	(2.63)	407	2M	74B
1404/10/10	33,980	33,980	35,430	34,540	(1.4)	651	3M	91B
1404/10/09	35,030	35,030	35,030	35,030	(2.99)	144	996K	35B
1404/10/08	36,120	36,090	36,500	36,110	(2.93)	448	4M	132B
1404/10/07	38,190	36,860	38,500	37,200	(2.11)	867	4M	143B
1404/10/06	39,470	37,540	39,470	38,000	(1.81)	960	3M	129B
1404/10/03	38,570	37,530	39,430	38,700	0.16	808	2M	95B
1404/10/02	38,580	38,570	39,130	38,640	(2.82)	922	5M	190B
1404/10/01	39,660	39,660	40,400	39,760	(2.74)	489	3M	131B
1404/09/30	41,300	39,530	41,900	40,880	0.32	635	5M	206B
1404/09/29	39,990	39,800	41,130	40,750	2.03	484	4M	182B
1404/09/26	38,570	38,560	40,590	39,940	0.48	454	3M	126B
1404/09/25	40,500	39,080	40,500	39,750	(1.32)	446	2M	69B
1404/09/24	40,380	39,130	40,690	40,280	1.95	421	3M	107B
1404/09/23	39,750	38,300	40,400	39,510	0.66	274	1M	41B
1404/09/22	37,910	37,890	39,380	39,250	2.64	551	2M	95B
1404/09/19	36,810	36,810	38,780	38,240	1.54	408	2M	70B
1404/09/18	37,030	37,030	38,590	37,660	0.05	245	898K	34B
1404/09/17	36,790	35,830	38,000	37,640	2.01	789	4M	139B
1404/09/16	37,330	35,500	37,340	36,900	1.77	770	3M	93B
1404/09/15	35,330	35,330	36,690	36,260	(0.44)	617	2M	62B
1404/09/12	37,700	35,690	37,700	36,420	(1.01)	686	4M	134B
1404/09/11	36,780	36,700	36,790	36,790	3.00	1,202	6M	214B
1404/09/10	35,740	35,500	35,740	35,720	2.94	1,471	4M	125B
1404/09/09	34,480	34,480	34,710	34,700	2.97	767	3M	114B
1404/09/08	33,770	33,100	33,780	33,700	2.74	375	4M	136B
1404/09/05	32,800	32,060	33,000	32,800	(0.58)	238	934K	30B
1404/09/04	32,800	32,210	33,430	32,990	1.63	290	3M	85B
1404/09/02	31,890	31,870	32,490	32,460	2.88	374	4M	129B
1404/09/01	31,310	30,050	31,840	31,550	2.04	496	4M	140B
1404/08/28	30,210	30,210	31,300	30,920	(0.13)	174	801K	25B
1404/08/27	31,890	30,210	31,890	30,960	(0.1)	178	552K	17B
1404/08/26	30,550	30,550	31,000	30,990	2.96	338	5M	144B
1404/08/25	29,520	29,520	30,390	30,100	2.00	307	2M	72B
1404/08/24	29,020	29,020	30,200	29,510	0.61	214	1M	42B
1404/08/21	29,980	29,100	29,980	29,330	(0.03)	266	2M	58B
1404/08/20	29,350	29,300	30,050	29,340	0.14	189	761K	22B
1404/08/19	29,450	29,290	29,900	29,300	(2.95)	561	5M	161B
1404/08/18	30,520	30,150	31,000	30,190	(2.86)	259	3M	98B
1404/08/17	31,950	30,310	31,950	31,080	(0.06)	359	901K	28B
1404/08/14	31,170	30,500	31,820	31,100	0.58	630	2M	71B
1404/08/13	30,850	30,220	30,930	30,920	2.96	884	7M	231B
1404/08/12	29,650	28,910	30,220	30,030	2.35	525	4M	121B
1404/08/11	28,770	28,660	29,660	29,340	(0.2)	248	766K	22B
1404/08/10	29,350	28,950	29,880	29,400	(0.47)	293	2M	53B
1404/08/07	29,360	28,740	29,500	29,540	(0.27)	269	408K	12B
1404/08/06	29,600	29,010	29,700	29,620	(0.67)	347	1M	39B
1404/08/05	30,540	29,200	30,540	29,820	(0.27)	353	1M	41B
1404/08/04	29,320	29,320	30,490	29,900	0.0	162	951K	28B
1404/08/03	30,440	29,610	30,440	29,900	0.07	139	397K	12B
1404/07/30	30,100	29,350	30,100	29,880	(0.3)	236	2M	68B
1404/07/29	29,270	29,270	30,130	29,970	(0.63)	297	1M	43B
1404/07/28	29,310	29,260	30,690	30,160	0.03	249	1M	35B
1404/07/27	31,170	29,450	31,170	30,150	(0.4)	621	4M	121B
1404/07/26	30,250	30,200	30,270	30,270	2.99	337	5M	165B
1404/07/23	28,590	28,070	29,410	29,390	2.91	471	6M	163B
1404/07/22	28,560	28,090	28,560	28,560	2.99	1,004	8M	227B
1404/07/21	27,840	27,550	27,970	27,730	2.10	347	5M	129B
1404/07/20	27,000	26,840	27,440	27,160	1.91	296	3M	79B
1404/07/19	27,270	26,370	27,370	26,650	0.15	215	711K	19B
1404/07/16	27,600	26,590	27,600	26,610	(2.92)	440	4M	111B
1404/07/15	28,090	26,870	28,090	27,410	(0.4)	299	1M	32B
1404/07/14	28,540	27,100	28,540	27,520	(1.33)	329	2M	65B
1404/07/13	28,560	27,200	28,590	27,890	0.47	340	2M	53B
1404/07/12	28,100	27,460	28,280	27,760	0.33	211	2M	43B
1404/07/09	27,500	27,380	27,980	27,670	(1.95)	304	2M	68B
1404/07/08	29,120	27,570	29,150	28,220	(0.32)	248	1M	35B
1404/07/07	28,990	28,350	28,990	28,310	0.57	244	945K	27B
1404/07/06	28,180	27,570	28,180	28,150	2.89	313	4M	119B
1404/07/05	26,390	26,390	27,960	27,360	0.77	365	2M	55B
1404/07/02	27,040	27,040	27,310	27,150	(2.58)	291	3M	79B
1404/07/01	28,160	27,860	29,360	27,870	(2.96)	433	5M	146B
1404/06/31	28,700	28,700	29,200	28,720	(2.91)	713	13M	373B
1404/06/30	28,930	28,930	28,930	29,580	(0.8)	75	914K	26B
1404/06/29	28,940	28,940	28,940	29,820	(0.03)	22	40K	1B
1404/06/26	29,160	29,100	29,880	29,830	(0.57)	118	697K	20B
1404/06/25	30,000	29,300	30,000	30,000	(0.6)	200	789K	23B
1404/06/24	30,500	29,860	30,860	30,180	0.70	160	1M	41B
1404/06/23	29,640	28,550	30,290	29,970	1.90	392	3M	87B
1404/06/22	28,840	28,580	29,370	29,410	(0.17)	108	261K	8B
1404/06/18	29,860	28,790	29,860	29,460	(0.74)	259	1M	33B
1404/06/17	29,970	29,210	30,110	29,680	1.50	445	3M	100B
1404/06/16	29,280	28,410	29,870	29,240	0.83	188	2M	46B
1404/06/15	29,280	28,610	29,570	29,000	(0.14)	118	494K	14B
1404/06/12	29,000	28,590	29,630	29,040	(0.17)	140	670K	19B
1404/06/11	29,500	28,120	29,800	29,090	0.52	316	2M	71B
1404/06/09	28,900	28,640	29,290	28,940	1.76	151	2M	62B
1404/06/08	28,910	28,050	28,920	28,440	(1.63)	176	2M	57B
1404/06/05	28,000	27,830	29,550	28,910	0.77	279	2M	66B
1404/06/04	28,070	28,020	28,300	28,690	(0.66)	120	752K	21B
1404/06/03	29,870	28,130	29,870	28,880	(0.41)	153	1M	29B
1404/06/01	29,750	28,920	29,750	29,000	0.38	90	433K	13B
1404/05/29	29,600	28,290	29,600	28,890	0.52	147	732K	22B
1404/05/28	27,940	27,940	29,220	28,740	1.30	148	2M	45B
1404/05/27	28,910	28,890	28,910	28,370	1.07	134	1M	36B
1404/05/26	28,600	28,110	28,770	28,070	0.47	95	568K	16B
1404/05/25	28,880	27,280	28,890	27,940	(0.64)	180	871K	24B
1404/05/22	27,770	27,750	28,280	28,120	(1.68)	219	2M	53B
1404/05/21	28,330	28,300	28,760	28,600	(1.95)	165	2M	62B
1404/05/20	29,040	28,840	30,130	29,170	(1.88)	222	2M	64B
1404/05/19	29,160	29,140	30,400	29,730	(0.03)	84	364K	11B
1404/05/18	30,420	30,100	30,510	29,740	0.37	87	436K	13B
1404/05/15	29,970	29,000	30,000	29,630	0.0	103	287K	9B
1404/05/14	29,980	28,240	29,980	29,630	1.79	353	5M	152B
1404/05/13	29,170	29,110	29,330	29,110	(3.0)	273	4M	104B
1404/05/12	29,890	29,890	30,030	30,010	(2.6)	233	3M	83B
1404/05/11	31,060	30,580	31,060	30,810	(2.25)	256	2M	74B
1404/05/08	31,080	31,080	32,970	31,520	(1.62)	239	2M	74B
1404/05/07	31,440	31,440	31,440	32,040	(1.14)	124	1M	36B
1404/05/06	31,950	31,910	31,970	32,410	(1.46)	157	1M	46B
1404/05/05	32,880	32,220	32,880	32,890	(0.96)	199	977K	31B
1404/05/04	32,850	32,440	33,260	33,210	(0.69)	212	687K	22B
1404/05/01	33,000	32,770	34,780	33,440	(1.01)	358	1M	49B
1404/04/31	34,740	33,120	34,740	33,780	0.06	252	605K	21B
1404/04/30	33,780	32,830	33,780	33,760	2.93	353	4M	128B
1404/04/29	32,810	32,810	32,810	32,800	2.95	135	3M	105B
1404/04/28	31,000	31,000	31,940	31,860	2.74	238	3M	96B
1404/04/25	31,160	31,000	31,580	31,010	0.42	352	2M	52B
1404/04/24	30,260	30,100	31,400	30,880	(0.32)	535	1M	38B
1404/04/23	31,990	30,190	31,990	30,980	(0.45)	1,159	3M	99B
1404/04/22	29,750	29,750	31,570	31,120	1.50	301	2M	75B
1404/04/11	32,500	32,500	34,500	32,660	(2.51)	3,034	11M	358B
1404/04/10	32,920	32,920	32,920	33,500	(1.27)	68	1M	39B
1404/04/09	33,310	33,310	33,310	33,930	(1.17)	88	1M	36B
1404/04/08	34,160	34,160	34,160	34,330	(2.5)	99	2M	80B
1404/04/07	34,720	34,720	34,720	35,210	(1.62)	57	2M	53B
1404/03/21	36,520	35,450	36,520	35,790	0.90	264	2M	67B
1404/03/20	35,890	34,520	36,000	35,470	(0.31)	243	542K	19B
1404/03/19	35,800	34,860	35,800	35,580	(0.92)	337	1M	45B
1404/03/18	36,220	35,550	36,300	35,910	(0.11)	200	588K	21B
1404/03/17	35,760	35,500	35,990	35,950	(0.44)	310	958K	34B
1404/03/13	36,050	35,840	36,340	36,110	(0.11)	161	575K	21B
1404/03/12	36,980	35,910	36,980	36,150	0.25	250	2M	89B
1404/03/11	35,760	35,760	36,480	36,060	0.08	170	555K	20B
1404/03/10	36,280	35,820	36,300	36,030	0.03	186	579K	21B
1404/03/07	36,230	35,710	36,550	36,020	(0.03)	243	435K	16B
1404/03/06	36,120	35,630	36,790	36,030	(1.88)	505	2M	80B
1404/03/05	37,900	35,770	37,900	36,720	(0.3)	431	1M	44B
1404/03/04	38,000	35,800	38,000	36,830	(0.19)	529	3M	124B
1404/03/03	37,610	36,740	37,810	36,900	(2.56)	596	4M	144B
1404/02/31	39,330	37,070	39,330	37,870	(0.84)	679	3M	130B
1404/02/30	38,790	38,160	39,450	38,190	(2.9)	609	7M	275B
1404/02/29	39,890	38,070	39,990	39,330	1.29	1,436	8M	332B
1404/02/28	38,830	38,300	38,840	38,830	2.97	1,195	9M	346B
1404/02/27	37,690	37,500	37,710	37,710	2.98	1,095	9M	321B
1404/02/24	35,000	35,000	37,160	36,620	1.50	350	2M	85B
1404/02/23	37,040	35,970	37,040	36,080	0.31	291	1M	42B
1404/02/22	35,700	35,700	36,490	35,970	1.52	298	1M	54B
1404/02/21	35,710	35,240	36,990	35,430	(2.45)	463	3M	115B
1404/02/20	36,770	35,820	36,770	36,320	(1.22)	346	2M	55B
1404/02/17	37,390	36,050	37,630	36,770	0.63	545	3M	96B
1404/02/16	36,900	36,210	36,900	36,540	(0.14)	216	1M	37B
1404/02/15	36,550	36,500	37,270	36,590	0.0	256	721K	26B
1404/02/14	35,900	35,900	37,190	36,590	0.19	211	797K	29B
1404/02/13	35,820	35,760	37,250	36,520	(0.49)	264	2M	55B
1404/02/10	37,080	36,020	37,250	36,700	1.38	315	2M	67B
1404/02/09	36,230	35,770	37,150	36,200	(0.08)	266	1M	50B
1404/02/08	37,300	35,870	37,300	36,230	0.03	241	804K	29B
1404/02/07	37,200	35,710	37,200	36,220	(0.39)	244	891K	32B
1404/02/06	37,450	35,500	37,450	36,360	(0.16)	360	1M	43B
1404/02/03	35,960	35,450	37,000	36,420	(0.33)	355	2M	64B
1404/02/02	37,340	35,500	37,660	36,540	(0.11)	355	1M	46B
1404/02/01	36,080	36,080	37,110	36,580	1.53	477	2M	78B
1404/01/31	36,370	35,650	36,380	36,030	1.98	490	2M	82B
1404/01/30	35,500	34,520	35,890	35,330	1.38	341	3M	90B
1404/01/27	34,700	34,590	36,250	34,850	(2.24)	483	2M	85B
1404/01/26	35,410	35,190	36,190	35,650	(1.71)	376	2M	63B
1404/01/25	36,460	35,520	37,040	36,270	(0.22)	557	2M	79B
1404/01/24	36,350	36,300	36,350	36,350	2.97	418	5M	179B
1404/01/23	36,340	34,550	36,340	35,300	(0.25)	272	616K	22B
1404/01/20	36,000	35,340	36,330	35,390	0.28	245	702K	25B
1404/01/19	35,360	35,360	35,650	35,290	1.94	336	2M	71B
1404/01/18	34,900	33,950	35,080	34,620	(1.06)	308	1M	44B
1404/01/17	35,140	34,180	35,140	34,990	(0.48)	240	694K	24B
1404/01/16	35,700	34,250	35,900	35,160	(0.06)	301	757K	27B
1404/01/10	36,120	35,190	36,120	35,180	0.23	216	536K	19B
1404/01/09	34,960	34,960	35,950	35,100	0.43	275	713K	25B
1404/01/06	35,600	35,010	35,620	34,950	1.04	320	1M	37B
1404/01/05	34,000	34,000	35,260	34,590	1.02	205	1M	37B
1403/12/28	33,700	33,700	34,660	34,240	1.72	403	2M	80B
1403/12/27	33,860	33,300	34,540	33,660	0.36	220	1M	43B
1403/12/26	33,250	33,000	34,430	33,540	0.24	224	836K	28B
1403/12/25	33,960	33,200	34,060	33,460	1.18	321	1M	42B
1403/12/22	33,840	32,370	33,840	33,070	(0.9)	321	1M	33B
1403/12/21	33,990	32,440	34,420	33,370	(0.21)	359	1M	39B
1403/12/20	32,700	32,700	34,720	33,440	(0.8)	405	1M	45B
1403/12/19	33,360	33,360	33,760	33,710	(1.98)	344	2M	63B
1403/12/18	34,010	33,850	34,770	34,390	(1.43)	306	1M	48B
1403/12/15	35,380	34,050	35,380	34,890	(0.6)	313	718K	25B
1403/12/14	36,090	34,200	36,090	35,100	(0.14)	405	1M	38B
1403/12/13	35,800	34,610	35,800	35,150	(1.49)	566	2M	61B
1403/12/12	35,980	35,930	35,980	35,680	2.12	611	2M	75B
1403/12/11	35,000	34,900	35,110	34,940	2.49	476	2M	86B
1403/12/08	34,300	34,200	34,300	34,090	2.34	503	2M	82B
1403/12/07	33,700	33,600	33,770	33,310	1.59	348	2M	55B
1403/12/06	32,500	32,500	33,210	32,790	1.67	520	2M	75B
1403/12/05	32,050	31,470	32,590	32,250	(0.49)	526	2M	53B
1403/12/04	32,440	32,050	33,040	32,410	(1.91)	437	2M	68B
1403/12/01	33,910	32,410	33,910	33,040	(1.11)	427	2M	60B
1403/11/30	32,820	32,810	33,910	33,410	(1.21)	553	2M	51B
1403/11/29	33,440	33,440	33,950	33,820	(1.89)	472	2M	64B
1403/11/28	33,680	33,680	33,680	34,470	(0.72)	167	675K	23B
1403/11/27	33,950	33,950	33,950	34,720	(0.8)	179	759K	26B
1403/11/23	35,820	34,740	35,820	35,000	(2.26)	492	2M	75B
1403/11/21	35,000	35,000	36,600	35,810	(0.44)	569	1M	52B
1403/11/17	36,600	35,510	36,600	35,970	(0.19)	275	672K	24B
1403/11/16	36,190	35,760	36,820	36,040	0.81	315	1M	38B
1403/11/15	36,660	35,350	36,660	35,750	(1.89)	619	2M	65B
1403/11/14	37,000	36,000	37,000	36,440	(0.22)	319	611K	22B
1403/11/13	35,690	35,600	37,040	36,520	(0.3)	260	554K	20B
1403/11/10	37,340	35,890	37,340	36,630	(1.0)	602	1M	54B
1403/11/08	37,000	36,550	38,040	37,000	(1.8)	457	2M	61B
1403/11/07	37,510	36,860	38,480	37,680	(0.84)	466	1M	40B
1403/11/06	39,130	37,610	39,130	38,000	(1.99)	689	2M	72B
1403/11/03	39,550	38,900	39,550	38,770	0.96	501	1M	42B
1403/11/02	37,650	37,650	39,960	38,400	(1.06)	589	5M	193B
1403/11/01	40,000	37,830	40,000	38,810	(0.49)	631	1M	57B
1403/10/30	38,590	38,170	39,030	39,000	2.90	1,021	5M	195B
1403/10/29	37,950	37,050	37,950	37,900	2.85	885	4M	159B
1403/10/26	36,850	36,800	36,850	36,850	2.99	821	5M	174B
1403/10/24	34,660	34,660	36,790	35,780	0.14	987	5M	183B
1403/10/23	35,070	35,070	35,070	35,730	(1.16)	217	1M	37B
1403/10/22	36,750	35,630	36,750	36,150	(1.58)	319	1M	52B
1403/10/19	37,340	36,440	38,190	36,730	(2.21)	863	3M	92B
1403/10/17	39,570	37,340	39,570	37,560	(2.42)	905	2M	86B
1403/10/16	40,090	38,230	40,090	38,490	(2.33)	1,023	6M	220B
1403/10/15	40,000	38,730	40,250	39,410	0.33	1,185	5M	211B
1403/10/12	38,450	38,450	40,000	39,280	(0.88)	912	4M	168B
1403/10/11	39,430	39,430	40,740	39,630	(2.49)	521	3M	130B
1403/10/10	42,000	40,150	42,600	40,640	(1.81)	675	4M	181B
1403/10/09	41,330	41,330	43,000	41,390	(2.84)	781	9M	360B
1403/10/08	41,740	41,740	41,740	42,600	(1.0)	216	781K	33B
1403/10/05	44,200	42,690	44,990	43,030	(2.23)	700	3M	113B
1403/10/04	44,230	43,710	44,270	44,010	1.34	918	4M	193B
1403/10/03	44,210	43,510	44,210	43,430	1.09	658	1M	63B
1403/10/02	43,400	42,900	43,500	42,960	1.70	663	2M	71B
1403/10/01	42,190	41,700	42,280	42,240	2.90	822	4M	155B
1403/09/28	39,900	39,600	41,760	41,050	1.23	612	3M	131B
1403/09/27	39,900	39,230	41,500	40,550	0.27	868	6M	249B
1403/09/26	40,890	39,790	40,970	40,440	1.66	732	3M	130B
1403/09/25	39,990	39,500	40,030	39,780	2.34	631	2M	93B
1403/09/24	38,500	37,370	38,910	38,870	2.89	841	8M	302B
1403/09/21	38,250	37,050	38,490	37,780	1.04	522	2M	83B
1403/09/20	37,790	37,200	37,950	37,390	1.47	509	2M	66B
1403/09/19	36,620	36,220	36,980	36,850	2.62	579	3M	123B
1403/09/18	36,160	35,700	36,440	35,910	0.50	476	2M	67B
1403/09/17	36,490	35,150	36,490	35,730	0.85	491	2M	60B
1403/09/14	35,120	34,990	36,170	35,430	0.88	386	2M	57B
1403/09/13	35,660	34,720	35,720	35,120	1.24	579	3M	93B
1403/09/12	34,690	34,200	34,750	34,690	2.82	646	4M	149B
1403/09/11	33,290	33,290	34,400	33,740	0.96	338	2M	56B
1403/09/10	33,900	33,200	33,920	33,420	1.46	402	2M	63B
1403/09/07	33,400	33,040	33,420	32,940	1.51	382	2M	57B
1403/09/06	32,990	31,700	33,020	32,450	1.22	430	2M	64B
1403/09/05	32,000	31,830	32,080	32,060	2.92	369	4M	115B
1403/09/04	31,460	31,450	31,530	31,150	1.73	366	2M	61B
1403/09/03	30,900	30,160	31,250	30,620	0.92	293	2M	52B
1403/08/30	30,950	29,700	31,000	30,340	(0.88)	542	2M	74B
1403/08/29	31,460	29,970	31,480	30,610	0.10	531	2M	58B
1403/08/28	30,560	30,550	30,580	30,580	3.00	613	4M	128B
1403/08/27	29,700	29,330	29,700	29,690	2.95	272	4M	117B
1403/08/26	29,320	29,300	29,330	28,840	1.26	294	1M	44B
1403/08/23	29,000	28,540	29,010	28,480	1.10	282	1M	41B
1403/08/22	28,100	28,090	28,850	28,170	0.57	171	735K	21B
1403/08/21	28,580	28,140	28,630	28,010	0.76	317	987K	28B
1403/08/20	27,960	27,960	28,340	27,800	1.02	441	2M	45B
1403/08/19	27,120	27,120	28,110	27,520	0.77	289	2M	50B
1403/08/16	27,200	26,900	27,900	27,310	0.04	248	1M	32B
1403/08/15	27,050	27,050	27,990	27,300	0.18	172	787K	22B
1403/08/14	26,440	26,440	27,740	27,250	0.0	223	320K	9B
1403/08/13	27,500	26,740	27,740	27,250	(0.18)	250	1M	29B
1403/08/12	27,900	27,500	27,940	27,300	0.63	261	854K	24B
1403/08/09	27,200	27,200	27,740	27,130	0.71	243	1M	29B
1403/08/08	27,650	26,800	27,650	26,940	0.34	264	694K	19B
1403/08/07	27,360	26,570	27,360	26,850	1.05	272	1M	39B
1403/08/06	26,570	26,070	26,570	26,570	2.98	187	5M	142B
1403/08/05	26,200	25,900	26,250	25,800	1.22	223	2M	43B
1403/08/02	25,840	24,950	26,240	25,490	(0.89)	207	1M	33B
1403/08/01	24,940	24,940	25,830	25,720	2.55	260	4M	105B
1403/07/30	24,530	24,520	25,000	25,080	(0.12)	95	299K	7B
1403/07/29	25,390	24,410	25,390	25,110	(0.16)	132	391K	10B
1403/07/28	25,040	24,610	25,700	25,150	(0.12)	147	363K	9B
1403/07/25	25,220	24,830	25,840	25,180	0.36	134	876K	22B
1403/07/24	24,580	24,410	25,500	25,090	(0.16)	133	479K	12B
1403/07/23	25,580	24,570	25,590	25,130	(0.28)	109	785K	20B
1403/07/22	25,840	24,730	25,850	25,200	(0.12)	123	395K	10B
1403/07/21	25,210	24,500	25,990	25,230	(0.04)	249	614K	15B
1403/07/18	25,010	24,970	25,400	25,240	0.08	163	1M	28B
1403/07/17	25,010	25,010	25,050	25,220	(0.16)	106	675K	17B
1403/07/16	25,020	25,020	25,020	25,260	(0.04)	62	228K	6B
1403/07/15	25,030	25,030	25,030	25,270	(0.04)	16	119K	3B
1403/07/14	25,100	25,060	25,200	25,280	(0.12)	63	450K	11B
1403/07/11	25,100	25,100	25,100	25,310	(0.16)	81	576K	14B
1403/07/10	25,600	25,120	25,620	25,350	(0.08)	182	893K	23B
1403/07/09	25,340	25,340	25,590	25,370	0.12	111	565K	14B
1403/07/08	25,150	25,150	25,650	25,340	(0.24)	204	1M	33B
1403/07/07	25,470	25,220	25,470	25,400	(0.27)	216	1M	32B
1403/07/04	26,150	25,740	26,150	25,470	0.28	153	578K	15B
1403/07/03	25,760	25,400	25,770	25,400	1.52	202	2M	52B
1403/07/02	25,350	25,030	25,460	25,020	1.21	211	2M	43B
1403/07/01	25,000	24,690	25,000	24,720	1.81	279	2M	62B
1403/06/28	24,660	24,660	24,820	24,280	0.75	79	1M	25B
1403/06/27	23,990	23,750	24,580	24,100	0.96	164	2M	39B
1403/06/26	23,900	23,690	24,030	23,870	0.51	129	2M	49B
1403/06/25	23,990	23,460	24,000	23,750	0.0	115	1M	29B
1403/06/24	23,290	23,250	24,000	23,750	0.0	140	373K	9B
1403/06/21	23,890	23,260	23,890	23,750	(0.21)	103	676K	16B
1403/06/20	24,000	23,250	24,000	23,800	(0.13)	113	318K	7B
1403/06/19	23,970	23,170	23,970	23,830	(0.13)	136	419K	10B
1403/06/18	23,310	23,300	23,600	23,860	(0.04)	50	67K	2B
1403/06/17	23,850	23,300	24,000	23,870	(0.62)	224	1M	25B
1403/06/13	23,860	23,800	24,150	24,020	0.0	72	130K	3B
1403/06/11	24,420	23,840	24,420	24,020	0.04	142	553K	13B
1403/06/10	24,000	23,720	24,370	24,010	0.17	145	1M	31B
1403/06/07	23,610	23,520	24,000	23,970	(0.04)	163	270K	6B
1403/06/06	24,430	23,530	24,460	23,980	(0.04)	75	188K	4B
1403/06/05	24,000	23,640	24,200	23,990	(0.08)	81	273K	6B
1403/06/03	24,390	24,000	24,470	24,010	0.04	89	365K	9B
1403/05/31	23,550	23,510	24,250	24,000	0.08	106	876K	21B
1403/05/30	23,520	23,520	23,880	23,980	(0.08)	66	150K	4B
1403/05/29	24,150	23,600	24,150	24,000	(0.04)	53	115K	3B
1403/05/28	24,450	23,680	24,450	24,010	0.13	99	511K	12B
1403/05/27	23,480	23,480	24,420	23,980	0.13	205	2M	54B
1403/05/24	23,730	23,730	23,730	23,950	(0.04)	39	92K	2B
1403/05/23	23,730	23,730	23,730	23,960	0.0	14	14K	331M
1403/05/22	23,740	23,740	23,740	23,960	(0.04)	22	90K	2B
1403/05/21	23,740	23,740	23,740	23,970	0.0	26	55K	1B
1403/05/20	23,740	23,740	23,740	23,970	0.0	24	58K	1B
1403/05/16	23,740	23,740	23,740	23,970	0.0	22	30K	721M
1403/05/15	23,750	23,750	23,750	23,970	(0.04)	29	110K	3B
1403/05/14	23,760	23,760	23,760	23,980	(0.04)	47	104K	2B
1403/05/13	23,300	22,860	23,300	23,990	(1.32)	227	929K	21B
1403/05/10	23,070	23,070	23,990	24,310	(0.94)	209	736K	17B
1403/05/09	24,870	23,900	24,870	24,540	(0.24)	150	768K	19B
1403/05/08	24,010	24,010	24,490	24,600	(0.16)	140	369K	9B
1403/05/06	25,100	23,620	25,100	24,640	(0.32)	130	675K	16B
1403/05/03	24,950	24,350	25,050	24,720	0.0	57	95K	2B
1403/05/02	24,510	24,500	24,950	24,720	0.0	123	278K	7B
1403/05/01	24,980	24,100	25,400	24,720	(0.24)	134	999K	25B
1403/04/31	24,020	24,000	24,590	24,780	(0.28)	129	421K	10B
1403/04/30	24,200	24,100	24,750	24,850	(0.24)	168	400K	10B
1403/04/27	24,500	24,010	25,000	24,910	(0.08)	110	431K	11B
1403/04/24	24,000	24,000	24,930	24,930	(0.04)	79	316K	8B
1403/04/23	25,630	23,850	25,630	24,940	(0.24)	179	517K	13B
1403/04/20	24,910	24,820	25,600	25,000	0.08	112	331K	8B
1403/04/19	25,000	24,890	25,850	24,980	0.36	192	868K	22B
1403/04/18	25,680	25,000	25,860	24,890	0.20	139	298K	8B
1403/04/17	26,000	25,510	26,000	24,840	1.02	234	897K	23B
1403/04/16	24,600	24,600	24,600	24,590	5.95	150	4M	98B
1403/04/13	24,100	23,370	24,170	23,210	1.75	173	1M	33B
1403/04/12	22,600	22,590	23,440	22,810	0.18	80	329K	8B
1403/04/11	22,590	22,590	23,430	22,770	0.04	42	284K	7B
1403/04/10	23,350	22,000	23,500	22,760	(2.32)	286	4M	99B
1403/04/09	23,490	22,800	23,500	23,300	(0.68)	257	3M	60B
1403/04/06	23,640	23,340	23,800	23,460	0.0	100	648K	15B
1403/04/04	23,210	23,120	23,550	23,460	(0.42)	265	2M	38B
1403/04/03	23,400	23,240	23,500	23,560	(0.3)	131	884K	21B
1403/04/02	23,310	23,210	24,120	23,630	(0.17)	177	1M	26B
1403/03/30	24,150	23,250	24,150	23,670	(0.21)	184	2M	46B
1403/03/29	23,330	23,330	23,540	23,720	(0.34)	114	649K	15B
1403/03/27	23,350	23,350	23,950	23,800	(0.08)	447	245K	6B
1403/03/26	23,700	23,380	23,800	23,820	(0.08)	110	268K	6B
1403/03/23	24,120	23,700	24,240	23,840	0.0	131	619K	15B
1403/03/22	23,700	23,500	24,200	23,840	0.08	193	509K	12B
1403/03/21	23,340	23,340	24,280	23,820	0.04	152	1M	28B
1403/03/20	23,800	23,800	24,270	23,810	0.08	78	231K	6B
1403/03/13	25,800	25,390	25,980	25,590	0.31	209	1M	34B
1403/03/12	25,950	25,000	25,990	25,510	0.08	206	1M	29B
1403/03/09	25,540	25,200	25,570	25,490	1.68	221	3M	87B
1403/03/08	24,560	24,560	25,560	25,070	0.04	185	699K	18B
1403/03/07	24,580	24,580	24,580	25,060	(0.08)	43	124K	3B
1403/03/06	24,710	24,610	24,710	25,080	(0.12)	45	206K	5B
1403/03/05	25,010	24,700	25,010	25,110	(0.36)	194	700K	17B
1403/03/01	24,830	24,830	25,450	25,200	(0.51)	212	3M	66B
1403/02/30	24,830	24,030	25,200	25,330	(0.71)	284	573K	14B
1403/02/29	26,000	24,800	26,000	25,510	(0.16)	185	603K	15B
1403/02/26	25,000	24,850	25,920	25,550	(0.2)	177	539K	14B
1403/02/25	25,420	24,820	25,600	25,600	(0.23)	190	655K	17B
1403/02/24	25,000	24,600	25,440	25,660	(0.23)	173	312K	8B
1403/02/23	25,260	24,810	25,590	25,720	(1.08)	432	1M	31B
1403/02/22	26,490	25,600	26,500	26,000	(0.27)	182	689K	18B
1403/02/19	26,200	25,700	26,480	26,070	(0.04)	279	1M	29B
1403/02/18	25,710	25,620	26,200	26,080	(0.11)	156	762K	20B
1403/02/17	25,880	25,730	26,400	26,110	(0.11)	186	591K	15B
1403/02/16	26,060	25,640	26,500	26,140	(0.27)	229	924K	24B
1403/02/12	26,360	25,740	26,810	26,210	(0.34)	455	969K	25B
1403/02/11	26,310	26,310	26,770	26,300	0.27	252	1M	37B
1403/02/10	26,600	26,280	27,000	26,230	0.27	261	1M	29B
1403/02/09	26,060	26,060	26,550	26,160	0.42	238	1M	39B
1403/02/08	26,100	26,100	26,520	26,050	0.35	273	1M	27B
1403/02/05	26,000	26,000	26,610	25,960	0.46	286	1M	29B
1403/02/04	26,210	25,710	26,600	25,840	0.51	234	1M	34B
1403/02/03	25,910	25,510	26,300	25,710	0.35	257	1M	30B
1403/02/02	25,030	25,020	26,620	25,620	0.75	369	869K	23B
1403/02/01	25,460	25,460	26,500	25,430	0.83	241	1M	30B
1403/01/29	25,000	25,000	25,400	25,220	0.28	167	1M	31B
1403/01/28	25,420	24,920	25,420	25,150	(0.08)	215	459K	11B
1403/01/27	24,800	24,800	25,220	25,170	0.76	207	3M	79B
1403/01/26	24,740	24,740	24,740	24,980	0.0	29	68K	2B
1403/01/25	25,430	23,900	25,600	24,980	(1.65)	473	2M	38B
1403/01/21	26,300	25,370	26,650	25,400	0.12	226	548K	14B
1403/01/20	26,420	25,600	26,420	25,370	0.52	345	703K	18B
1403/01/19	25,600	24,300	26,490	25,240	(0.2)	649	3M	77B
1403/01/18	26,600	24,720	27,400	25,290	(4.75)	1,226	4M	103B
1403/01/15	25,970	25,970	26,580	26,550	6.84	1,216	5M	143B
1403/01/14	24,770	24,220	25,480	24,850	4.32	530	3M	71B
1403/01/11	25,090	24,590	25,090	23,820	0.76	288	666K	16B
1403/01/08	24,740	24,000	24,740	23,640	1.85	334	1M	33B
1403/01/07	24,250	23,660	24,540	23,210	1.18	384	1M	27B
1403/01/06	23,100	23,100	23,900	22,940	2.69	420	2M	37B
1403/01/05	23,450	22,370	23,450	22,340	1.22	287	1M	28B
1402/12/28	21,760	21,670	22,080	22,070	6.93	254	4M	93B
1402/12/27	21,400	20,860	21,790	20,640	0.78	141	688K	15B
1402/12/26	21,590	20,480	21,590	20,480	1.14	194	1M	23B
1402/12/23	21,350	20,400	21,540	20,250	0.45	151	456K	10B
1402/12/22	20,550	20,010	21,300	20,160	1.00	253	1M	21B
1402/12/21	20,600	19,900	20,600	19,960	0.25	187	464K	9B
1402/12/20	21,140	20,400	21,160	19,910	0.66	231	526K	11B
1402/12/19	20,640	19,890	20,640	19,780	2.54	327	1M	30B
1402/12/16	19,730	19,600	20,290	19,290	1.31	236	1M	21B
1402/12/15	19,400	19,150	19,680	19,040	0.95	192	1M	21B
1402/12/14	18,620	18,620	19,400	18,860	0.80	194	1M	21B
1402/12/13	19,220	18,700	19,220	18,710	0.16	116	549K	10B
1402/12/12	18,750	18,500	19,100	18,680	0.21	85	643K	12B
1402/12/09	19,040	18,320	19,040	18,640	(0.05)	56	334K	6B
1402/12/08	18,500	18,150	18,750	18,650	(0.53)	157	1M	20B
1402/12/07	19,100	18,510	19,100	18,750	(0.11)	120	372K	7B
1402/12/05	19,190	18,560	19,190	18,770	(0.21)	111	709K	13B
1402/12/02	19,140	18,800	19,140	18,810	0.11	66	332K	6B
1402/12/01	19,180	18,700	19,180	18,790	0.21	116	1M	20B
1402/11/30	18,480	18,470	19,100	18,750	(0.37)	134	1M	26B
1402/11/29	18,400	18,400	18,530	18,820	(0.26)	139	555K	10B
1402/11/28	18,630	18,380	18,830	18,870	(0.42)	247	681K	13B
1402/11/25	18,860	18,510	18,860	18,950	(0.21)	227	476K	9B
1402/11/24	19,160	18,650	19,170	18,990	(0.68)	224	1M	24B
1402/11/23	19,120	19,000	19,290	19,120	(0.05)	127	453K	9B
1402/11/21	19,220	19,020	19,230	19,130	0.0	70	251K	5B
1402/11/18	19,060	19,000	19,460	19,130	0.05	271	987K	19B
1402/11/17	19,170	18,950	19,170	19,120	0.0	126	369K	7B
1402/11/16	19,110	18,990	19,350	19,120	0.0	91	286K	5B
1402/11/15	19,160	19,010	19,300	19,120	0.0	78	304K	6B
1402/11/14	18,810	18,810	19,350	19,120	(0.21)	211	976K	19B
1402/11/11	19,170	18,830	19,280	19,160	(0.47)	324	1M	26B
1402/11/10	19,100	19,000	19,320	19,250	(0.16)	227	1M	24B
1402/11/09	19,300	19,080	19,350	19,280	(0.26)	379	1M	22B
1402/11/08	19,330	19,190	19,410	19,330	0.0	164	745K	14B
1402/11/07	19,580	19,120	19,580	19,330	(0.15)	319	1M	24B
1402/11/04	19,240	19,240	19,500	19,360	0.16	217	2M	31B
1402/11/03	19,400	19,140	19,450	19,330	(0.05)	213	686K	13B
1402/11/02	19,450	19,200	19,570	19,340	0.0	219	2M	35B
1402/11/01	19,530	19,330	19,540	19,340	0.10	111	1M	20B
1402/10/30	19,410	19,310	19,550	19,320	0.10	148	1M	21B
1402/10/27	19,470	19,280	19,480	19,300	0.05	145	1M	20B
1402/10/26	19,500	19,280	19,500	19,290	0.05	144	1M	26B
1402/10/25	19,390	19,270	19,390	19,280	0.0	113	580K	11B
1402/10/24	19,290	19,270	19,400	19,280	0.0	164	1M	20B
1402/10/23	19,050	19,050	19,500	19,280	0.10	137	760K	15B
1402/10/20	19,690	19,250	19,690	19,260	0.05	195	1M	22B
1402/10/19	19,390	19,210	19,600	19,250	0.16	211	1M	20B
1402/10/18	19,210	19,200	19,480	19,220	0.10	177	1M	28B
1402/10/17	19,300	19,180	19,380	19,200	0.05	165	1M	23B
1402/10/16	19,200	19,120	19,390	19,190	0.0	187	1M	21B
1402/10/13	19,220	19,180	19,400	19,190	0.05	152	1M	21B
1402/10/12	19,500	19,190	19,500	19,180	0.10	164	1M	22B
1402/10/11	19,180	19,180	19,600	19,160	0.47	235	2M	30B
1402/10/10	19,200	19,040	19,630	19,070	0.26	226	1M	20B
1402/10/09	19,350	19,000	19,350	19,020	0.11	173	1M	21B
1402/10/06	19,170	19,000	19,170	19,000	0.42	188	2M	38B
1402/10/05	18,890	18,880	19,090	18,920	0.21	287	4M	70B
1402/10/04	18,870	18,820	19,050	18,880	0.48	210	2M	41B
1402/10/03	19,010	18,750	19,020	18,790	0.48	133	1M	25B
1402/10/02	18,800	18,690	19,050	18,700	0.05	161	1M	19B
1402/09/29	18,920	18,620	19,150	18,690	0.05	144	1M	23B
1402/09/28	18,950	18,640	18,950	18,680	0.0	163	1M	19B
1402/09/27	18,800	18,600	19,000	18,680	0.38	190	2M	37B
1402/09/25	18,770	18,600	18,770	18,610	0.05	206	1M	19B
1402/09/22	18,520	18,510	18,800	18,600	0.0	54	154K	3B
1402/09/21	18,840	18,580	18,850	18,600	0.11	174	615K	12B
1402/09/20	18,400	18,400	18,820	18,580	0.54	132	2M	31B
1402/09/19	18,780	18,470	18,780	18,480	0.16	133	2M	29B
1402/09/18	18,700	18,360	18,790	18,450	0.05	115	364K	7B
1402/09/15	18,400	18,340	18,770	18,440	0.0	199	620K	11B
1402/09/14	18,450	18,430	18,810	18,440	0.0	111	529K	10B
1402/09/13	18,400	18,400	18,820	18,440	0.22	175	1M	22B
1402/09/12	18,350	18,280	18,770	18,400	0.49	272	2M	39B
1402/09/11	18,290	18,280	18,510	18,310	0.16	134	1M	20B
1402/09/08	18,220	18,180	18,420	18,280	0.05	109	617K	11B
1402/09/07	18,250	18,240	18,450	18,270	0.11	109	963K	18B
1402/09/06	18,550	18,190	18,550	18,250	0.16	175	983K	18B
1402/09/05	18,280	18,180	18,490	18,220	0.05	66	415K	8B
1402/09/04	18,250	18,160	18,350	18,210	0.0	158	457K	8B
1402/09/01	18,110	18,090	18,480	18,210	(0.05)	171	824K	15B
1402/08/30	18,490	18,200	18,490	18,220	0.0	70	277K	5B
1402/08/29	18,230	18,150	18,400	18,220	0.0	104	362K	7B
1402/08/28	18,270	18,190	18,330	18,220	0.0	109	634K	12B
1402/08/27	18,220	18,200	18,460	18,220	0.05	125	401K	7B
1402/08/24	18,330	18,280	18,370	18,210	0.05	65	301K	6B
1402/08/23	18,200	18,190	18,400	18,200	0.05	69	367K	7B
1402/08/22	18,250	18,180	18,350	18,190	0.17	83	992K	18B
1402/08/21	18,400	18,040	18,400	18,160	0.0	79	280K	5B
1402/08/20	18,200	18,100	18,350	18,160	0.0	133	576K	10B
1402/08/17	18,500	18,130	18,500	18,160	0.0	93	508K	9B
1402/08/16	18,100	18,100	18,350	18,160	0.33	143	1M	26B
1402/08/15	18,100	18,080	18,150	18,100	0.0	98	179K	3B
1402/08/14	18,390	18,120	18,390	18,100	0.06	116	491K	9B
1402/08/13	18,110	18,080	18,410	18,090	0.11	148	738K	13B
1402/08/10	18,060	18,030	18,190	18,070	0.06	118	744K	13B
1402/08/09	18,040	18,040	18,290	18,060	0.11	152	465K	8B
1402/08/08	18,040	18,040	18,250	18,040	0.0	91	230K	4B
1402/08/07	18,050	17,800	18,150	18,040	(0.06)	175	514K	9B
1402/08/06	18,300	17,400	18,600	18,050	(0.93)	394	2M	41B
1402/08/03	18,640	18,250	18,640	18,220	0.11	165	568K	10B
1402/08/02	18,190	18,070	18,450	18,200	0.11	210	988K	18B
1402/08/01	18,300	18,150	18,300	18,180	0.0	138	452K	8B
1402/07/30	18,200	18,000	18,330	18,180	0.0	139	543K	10B
1402/07/29	18,070	18,060	18,400	18,180	0.06	108	598K	11B
1402/07/26	18,160	18,000	18,370	18,170	0.11	135	580K	11B
1402/07/25	18,350	18,140	18,430	18,150	0.06	101	401K	7B
1402/07/24	18,210	18,150	18,470	18,140	0.0	39	78K	1B
1402/07/23	18,500	18,060	18,500	18,140	(0.06)	124	584K	11B
1402/07/22	18,200	18,120	18,400	18,150	0.06	124	642K	12B
1402/07/19	18,200	18,160	18,500	18,140	0.55	174	2M	28B
1402/07/18	18,210	18,060	18,220	18,040	0.06	119	324K	6B
1402/07/17	18,020	18,020	18,550	18,030	0.17	150	708K	13B
1402/07/16	18,400	17,780	18,400	18,000	(0.06)	251	781K	14B
1402/07/15	18,140	17,930	18,500	18,010	0.06	123	432K	8B
1402/07/12	18,000	17,940	18,170	18,000	0.0	108	679K	12B
1402/07/10	18,000	17,900	18,010	18,000	0.0	97	367K	7B
1402/07/09	18,030	17,650	18,030	18,000	(0.11)	211	669K	12B
1402/07/08	18,170	17,880	18,190	18,020	(0.06)	236	2M	28B
1402/07/05	18,650	17,980	18,650	18,030	0.06	100	480K	9B
1402/07/04	18,060	17,920	18,080	18,020	0.0	136	499K	9B
1402/07/03	18,050	17,970	18,100	18,020	0.0	180	800K	14B
1402/07/01	18,030	17,890	18,200	18,020	0.0	195	646K	12B
1402/06/29	18,250	17,720	18,250	18,020	(0.11)	203	760K	14B
1402/06/28	18,010	18,000	18,250	18,040	0.06	144	404K	7B
1402/06/27	18,080	18,020	18,370	18,030	0.11	208	592K	11B
1402/06/26	18,200	17,910	18,420	18,010	0.56	287	2M	28B
1402/06/22	18,290	18,090	18,600	17,910	0.34	260	508K	9B
1402/06/21	18,000	18,000	18,350	17,850	0.39	180	588K	11B
1402/06/20	17,820	17,730	18,340	17,780	0.17	172	389K	7B
1402/06/19	17,030	16,900	17,990	17,750	0.23	213	949K	17B
1402/06/18	18,400	17,700	18,400	17,710	0.45	288	994K	18B
1402/06/14	17,500	17,450	18,330	17,630	2.86	591	7M	130B
1402/06/13	16,810	16,580	17,770	17,140	3.07	283	3M	56B
1402/06/12	16,770	16,580	17,100	16,630	0.30	136	1M	19B
1402/06/11	16,690	16,600	16,910	16,580	0.42	223	1M	18B
1402/06/08	16,830	16,490	16,860	16,510	0.12	244	2M	25B
1402/06/07	16,230	16,230	17,200	16,490	1.23	328	3M	50B
1402/06/06	16,500	16,330	16,690	16,290	0.06	77	245K	4B
1402/06/05	16,340	16,220	17,000	16,280	0.43	121	863K	14B
1402/06/04	16,320	16,180	16,500	16,210	0.56	125	1M	20B
1402/06/01	16,090	16,060	16,240	16,120	0.19	94	1M	19B
1402/05/31	16,290	16,050	16,290	16,090	0.0	70	432K	7B
1402/05/30	16,090	16,050	16,100	16,090	0.0	49	217K	3B
1402/05/29	16,070	16,010	16,080	16,090	0.0	78	225K	4B
1402/05/28	16,080	16,010	16,170	16,090	0.0	84	232K	4B
1402/05/25	16,090	16,000	16,100	16,090	0.0	50	121K	2B
1402/05/24	16,300	16,060	16,300	16,090	0.0	54	222K	4B
1402/05/23	16,110	16,000	16,160	16,090	0.0	96	1M	19B
1402/05/22	15,840	15,840	16,110	16,090	(0.06)	64	460K	7B
1402/05/21	16,200	15,930	16,200	16,100	(0.06)	110	278K	4B
1402/05/18	16,120	16,100	16,200	16,110	0.0	68	691K	11B
1402/05/17	16,200	16,000	16,210	16,110	(0.06)	105	592K	10B
1402/05/16	16,160	16,070	16,350	16,120	0.0	112	689K	11B
1402/05/15	16,200	16,010	16,300	16,120	0.06	123	492K	8B
1402/05/14	16,100	16,100	16,400	16,110	0.12	131	712K	12B
1402/05/10	16,080	16,080	16,500	16,090	0.19	98	391K	6B
1402/05/09	16,150	16,050	16,340	16,060	0.31	95	906K	15B
1402/05/08	16,200	15,910	16,220	16,010	0.0	135	435K	7B
1402/05/07	16,000	15,940	16,220	16,010	0.44	147	1M	23B
1402/05/04	16,000	15,800	16,050	15,940	0.69	157	3M	46B
1402/05/03	16,000	15,790	16,120	15,830	0.25	113	1M	20B
1402/05/02	16,000	15,580	16,050	15,790	0.06	203	1M	18B
1402/05/01	15,800	15,400	15,990	15,780	(0.13)	171	570K	9B
1402/04/31	15,860	15,530	15,860	15,800	(0.06)	126	305K	5B
1402/04/28	15,560	15,560	16,080	15,810	0.32	189	1M	20B
1402/04/27	15,050	15,050	16,450	15,760	0.32	161	1M	20B
1402/04/26	14,860	14,840	15,250	15,710	(0.51)	161	433K	7B
1402/04/25	15,900	15,160	15,900	15,790	(0.88)	237	3M	46B
1402/04/24	15,670	15,640	16,000	15,930	(0.19)	202	3M	46B
1402/04/21	15,990	15,300	15,990	15,960	(0.25)	248	783K	12B
1402/04/20	15,900	15,840	16,380	16,000	0.06	197	960K	15B
1402/04/19	16,000	15,980	16,040	15,990	0.0	184	685K	11B
1402/04/18	15,900	15,890	16,000	15,990	0.13	214	3M	43B
1402/04/17	15,950	15,660	16,170	15,970	(0.19)	249	1M	21B
1402/04/14	16,390	15,770	16,390	16,000	(0.06)	254	874K	14B
1402/04/13	16,950	15,850	16,950	16,010	1.01	348	3M	43B
1402/04/12	16,400	16,160	16,400	15,850	1.08	246	1M	18B
1402/04/11	16,050	15,710	16,050	15,680	2.15	300	2M	33B
1402/04/10	15,270	15,270	15,860	15,350	1.72	339	2M	36B
1402/04/07	15,090	14,970	15,380	15,090	1.00	188	2M	29B
1402/04/06	14,800	14,800	15,420	14,940	1.01	281	2M	32B
1402/04/05	15,000	14,970	15,290	14,790	0.96	189	1M	21B
1402/04/04	14,700	14,450	15,200	14,650	1.45	249	3M	43B
1402/04/03	14,400	14,200	14,480	14,440	(0.07)	140	1M	16B
1402/03/31	14,450	14,070	14,450	14,450	(1.1)	189	2M	25B
1402/03/30	14,540	14,050	14,690	14,610	(1.42)	296	2M	23B
1402/03/29	14,890	14,370	15,000	14,820	(0.47)	193	1M	19B
1402/03/28	15,080	14,630	15,080	14,890	0.34	274	6M	88B
1402/03/27	14,870	14,530	15,000	14,840	(0.2)	171	1M	16B
1402/03/24	15,000	14,570	15,000	14,870	(0.27)	258	2M	30B
1402/03/20	15,840	14,810	15,970	15,710	(0.82)	352	2M	27B
1402/03/17	16,050	15,680	16,290	15,840	1.34	608	7M	113B
1402/03/16	15,300	15,050	15,660	15,630	6.76	448	4M	65B
1402/03/13	13,900	13,800	14,790	14,640	5.86	481	4M	54B
1402/03/10	13,800	13,700	14,000	13,830	0.0	110	1M	16B
1402/03/09	13,850	13,840	13,980	13,830	0.22	185	1M	16B
1402/03/08	13,550	13,550	13,900	13,800	0.0	138	2M	23B
1402/03/07	13,800	13,220	13,860	13,800	(1.0)	289	5M	75B
1402/03/06	13,980	13,610	13,980	13,940	(0.29)	234	679K	9B
1402/03/03	13,990	13,790	13,990	13,980	(0.07)	170	734K	10B
1402/03/02	14,070	13,730	14,070	13,990	(0.07)	215	985K	14B
1402/03/01	14,010	13,950	14,080	14,000	(0.07)	245	791K	11B
1402/02/31	14,030	13,700	14,110	14,010	(0.14)	245	915K	13B
1402/02/30	14,050	13,850	14,180	14,030	(0.14)	254	985K	14B
1402/02/27	14,050	14,010	14,180	14,050	0.0	238	1M	14B
1402/02/25	14,050	13,650	14,190	14,050	0.0	241	807K	11B
1402/02/24	13,990	13,900	14,250	14,050	0.57	391	2M	33B
1402/02/23	14,000	13,320	14,070	13,970	(0.71)	505	7M	99B
1402/02/20	14,130	13,470	14,300	14,070	1.22	565	12M	172B
1402/02/19	13,050	13,050	14,280	13,900	(0.79)	395	2M	30B
1402/02/18	13,420	13,390	14,390	14,010	(2.64)	590	2M	29B
1402/02/17	14,910	13,870	15,050	14,390	(3.49)	473	3M	36B
1402/02/16	14,660	14,500	14,990	14,910	1.71	578	10M	156B
1402/02/13	14,670	14,510	14,880	14,660	0.41	381	6M	91B
1402/02/12	14,790	14,420	15,080	14,600	1.11	541	4M	52B
1402/02/11	14,400	14,260	14,700	14,440	1.98	404	5M	66B
1402/02/10	13,930	13,800	14,290	14,160	2.68	365	4M	58B
1402/02/09	13,580	13,490	14,400	13,790	2.22	457	4M	54B
1402/02/06	13,500	12,850	14,000	13,490	(0.07)	543	12M	168B
1402/02/05	13,000	12,500	13,990	13,500	2.58	461	5M	65B
1402/02/04	13,280	12,330	13,470	13,160	0.0	301	2M	22B
1402/01/30	13,120	13,110	13,480	13,160	0.23	160	577K	8B
1402/01/29	13,400	12,640	13,550	13,130	0.23	458	2M	25B
1402/01/28	12,910	12,120	13,930	13,100	0.54	562	4M	51B
1402/01/27	13,790	13,200	13,790	13,030	1.09	370	1M	17B
1402/01/26	13,500	12,900	13,500	12,890	2.06	415	1M	19B
1402/01/22	12,500	12,400	12,920	12,630	4.55	476	3M	38B
1402/01/21	12,000	12,000	12,670	12,080	1.60	395	2M	21B
1402/01/20	11,550	11,550	12,290	11,890	3.48	405	2M	29B
1402/01/19	11,100	11,000	11,510	11,490	6.78	390	9M	106B
1402/01/16	10,850	10,700	11,100	10,760	0.65	164	1M	13B
1402/01/15	10,800	10,690	11,000	10,690	1.42	254	3M	29B
1402/01/14	10,700	10,450	10,990	10,540	0.96	173	1M	12B
1402/01/09	10,450	10,270	10,800	10,440	0.68	272	2M	22B
1402/01/08	10,450	10,300	10,600	10,370	0.58	185	2M	19B
1402/01/07	10,130	10,130	10,680	10,310	1.78	298	5M	55B
1402/01/06	10,450	10,090	10,450	10,130	0.50	146	1M	10B
1402/01/05	10,500	10,450	10,730	10,080	0.50	82	373K	4B
1401/12/28	10,200	10,110	10,560	10,030	1.62	172	1M	12B
1401/12/27	9,600	9,590	10,060	9,870	4.89	213	3M	30B
1401/12/24	9,020	9,020	9,650	9,410	4.32	141	3M	28B
1401/12/23	9,050	8,880	9,070	9,020	(0.33)	380	6M	53B
1401/12/22	9,050	9,050	9,170	9,050	0.0	129	458K	4B
1401/12/21	9,200	9,030	9,200	9,050	0.0	139	1M	12B
1401/12/20	9,220	9,080	9,500	9,050	0.11	114	498K	5B
1401/12/16	9,000	9,000	9,490	9,040	1.69	126	2M	16B
1401/12/15	8,890	8,870	9,030	8,890	0.0	93	195K	2B
1401/12/14	8,750	8,750	9,000	8,890	0.0	88	503K	4B
1401/12/13	8,900	8,610	8,940	8,890	(0.11)	195	499K	4B
1401/12/10	8,900	8,800	8,990	8,900	0.0	133	352K	3B
1401/12/09	9,000	8,750	9,000	8,900	0.23	146	1M	10B
1401/12/08	8,950	8,550	9,200	8,880	2.42	208	4M	37B
1401/12/07	8,980	8,560	8,980	8,670	3.21	233	5M	45B
1401/12/06	8,130	7,950	8,440	8,400	6.46	241	6M	53B
1401/12/03	7,890	7,800	8,040	7,890	0.0	60	439K	3B
1401/12/02	8,160	7,740	8,160	7,890	0.51	280	3M	22B
1401/12/01	8,000	7,750	8,170	7,850	1.16	193	2M	17B
1401/11/30	7,750	7,700	7,890	7,760	0.26	133	2M	17B
1401/11/26	7,730	7,710	7,800	7,740	0.0	102	664K	5B
1401/11/25	7,800	7,740	7,800	7,740	0.0	86	192K	1B
1401/11/24	7,520	7,520	7,800	7,740	0.0	209	919K	7B
1401/11/23	7,780	7,690	7,800	7,740	(0.26)	150	2M	14B
1401/11/19	7,990	7,750	7,990	7,760	0.13	73	472K	4B
1401/11/18	7,800	7,660	7,970	7,750	0.26	105	1M	8B
1401/11/17	7,730	7,650	7,820	7,730	0.0	65	336K	3B
1401/11/16	7,970	7,300	7,970	7,730	(0.13)	130	1M	8B
1401/11/12	7,730	7,700	7,970	7,740	0.13	103	539K	4B
1401/11/11	7,700	7,600	7,900	7,730	2.25	204	7M	57B
1401/11/10	7,560	7,400	7,640	7,560	0.0	100	744K	6B
1401/11/09	7,110	7,110	7,660	7,560	(0.66)	169	712K	5B
1401/11/08	7,600	7,450	7,680	7,610	0.0	88	2M	13B
1401/11/05	7,790	7,420	7,790	7,610	(0.13)	128	909K	7B
1401/11/04	7,550	7,550	7,790	7,620	0.13	84	392K	3B
1401/11/03	7,600	7,350	7,820	7,610	(0.13)	94	392K	3B
1401/11/02	7,670	7,430	7,820	7,620	(0.52)	108	1M	10B
1401/11/01	7,850	7,650	7,890	7,660	0.13	90	531K	4B
1401/10/28	7,710	7,560	7,980	7,650	0.26	122	450K	4B
1401/10/27	7,510	7,510	7,800	7,630	0.93	178	2M	14B
1401/10/26	7,770	7,410	7,800	7,560	2.30	188	3M	20B
1401/10/24	7,310	7,200	7,590	7,390	0.14	138	835K	6B
1401/10/21	7,550	7,300	7,550	7,380	0.0	108	608K	4B
1401/10/20	7,420	7,270	7,560	7,380	0.68	133	3M	26B
1401/10/19	7,270	7,230	7,520	7,330	0.0	131	1M	10B
1401/10/18	7,270	7,230	7,600	7,330	0.69	201	1M	10B
1401/10/17	7,130	7,100	7,400	7,280	(0.14)	123	1M	8B
1401/10/14	7,210	7,100	7,210	7,290	(0.41)	74	587K	4B
1401/10/13	7,300	7,020	7,470	7,320	0.14	239	2M	17B
1401/10/12	7,300	7,150	7,440	7,310	(0.27)	208	1M	8B
1401/10/11	7,380	7,100	7,500	7,330	0.41	174	2M	14B
1401/10/10	7,350	7,000	7,400	7,300	(0.14)	325	8M	57B
1401/10/07	7,070	7,070	7,470	7,310	3.39	459	8M	60B
1401/10/05	6,880	6,800	7,360	7,070	2.76	609	14M	99B
1401/10/04	6,990	6,850	7,100	6,880	0.15	165	1M	9B
1401/10/03	6,870	6,700	7,100	6,870	0.0	285	1M	10B
1401/09/30	7,260	6,800	7,260	6,870	1.18	218	2M	12B
1401/09/29	6,590	6,500	7,050	6,790	3.03	141	3M	20B
1401/09/28	6,540	6,450	6,640	6,590	0.76	116	3M	19B
1401/09/27	6,430	6,400	6,560	6,540	1.71	170	5M	34B
1401/09/26	6,580	6,300	6,580	6,430	(0.77)	115	1M	9B
1401/09/23	6,450	6,300	6,590	6,480	0.62	139	6M	36B
1401/09/22	6,480	6,300	6,550	6,440	2.22	169	3M	19B
1401/09/21	6,300	6,250	6,400	6,300	0.0	176	10M	66B
1401/09/20	6,250	6,200	6,340	6,300	0.0	258	1M	8B
1401/09/19	6,320	6,110	6,320	6,300	(0.32)	92	922K	6B
1401/09/16	6,390	6,200	6,390	6,320	(0.47)	45	955K	6B
1401/09/15	6,350	6,300	6,390	6,350	0.0	39	277K	2B
1401/09/14	6,280	6,260	6,370	6,350	0.32	61	2M	15B
1401/09/13	6,300	6,210	6,400	6,330	0.16	41	1M	8B
1401/09/12	6,370	6,220	6,410	6,320	0.32	49	1M	7B
1401/09/09	6,330	6,200	6,370	6,300	0.16	41	1M	8B
1401/09/08	6,310	6,210	6,350	6,290	0.96	52	2M	14B
1401/09/07	6,210	6,160	6,310	6,230	0.16	50	1M	6B
1401/09/06	6,200	6,180	6,300	6,220	0.16	45	758K	5B
1401/09/05	6,190	6,190	6,320	6,210	0.32	50	2M	12B
1401/09/02	6,260	6,200	6,280	6,190	0.32	37	998K	6B
1401/09/01	6,170	6,170	6,280	6,170	0.0	30	284K	2B
1401/08/30	6,170	6,170	6,210	6,170	0.0	33	419K	3B
1401/08/29	6,150	6,150	6,210	6,170	0.16	95	1M	7B
1401/08/28	6,160	6,050	6,180	6,160	0.0	32	485K	3B
1401/08/25	6,130	6,110	6,320	6,160	0.0	34	234K	1B
1401/08/24	6,170	6,120	6,310	6,160	0.33	70	911K	6B
1401/08/23	6,290	6,110	6,290	6,140	0.0	62	1M	6B
1401/08/22	6,280	6,210	6,280	6,140	0.16	38	326K	2B
1401/08/21	6,110	6,110	6,270	6,130	0.33	48	829K	5B
1401/08/18	6,390	6,130	6,390	6,110	0.33	50	757K	5B
1401/08/17	6,400	6,030	6,400	6,090	1.00	80	1M	7B
1401/08/16	5,910	5,900	6,290	6,030	2.55	160	2M	13B
1401/08/15	5,880	5,800	6,000	5,880	1.55	77	3M	17B
1401/08/14	5,690	5,500	5,900	5,790	0.35	229	4M	24B
1401/08/11	5,830	5,710	5,830	5,770	(1.2)	119	3M	15B
1401/08/10	5,750	5,740	5,910	5,840	(0.51)	129	1M	8B
1401/08/09	5,900	5,720	5,990	5,870	(0.68)	158	1M	7B
1401/08/08	5,900	5,710	5,940	5,910	(0.51)	86	1M	6B
1401/08/07	5,670	5,670	5,900	5,940	(0.17)	64	310K	2B
1401/08/04	6,070	5,840	6,090	5,950	0.0	45	253K	1B
1401/08/03	6,140	5,720	6,140	5,950	(3.09)	140	3M	16B
1401/08/02	6,250	5,970	6,260	6,140	(1.76)	140	3M	19B
1401/08/01	6,250	6,220	6,280	6,250	0.0	41	278K	2B
1401/07/30	6,270	6,260	6,300	6,250	0.0	54	474K	3B
1401/07/27	6,250	6,250	6,340	6,250	0.0	45	284K	2B
1401/07/26	6,150	6,150	6,320	6,250	0.0	22	56K	353M
1401/07/25	6,250	6,200	6,290	6,250	0.0	40	229K	1B
1401/07/24	6,250	6,220	6,250	6,250	0.0	28	172K	1B
1401/07/23	6,340	6,200	6,350	6,250	0.0	51	659K	4B
1401/07/20	6,200	6,200	6,380	6,250	0.16	75	770K	5B
1401/07/19	6,240	6,180	6,320	6,240	0.0	41	216K	1B
1401/07/18	6,190	6,190	6,290	6,240	0.0	43	183K	1B
1401/07/17	6,200	6,170	6,210	6,240	0.0	45	292K	2B
1401/07/16	6,250	6,150	6,300	6,240	0.0	62	186K	1B
1401/07/12	6,280	6,160	6,280	6,240	1.13	210	15M	95B
1401/07/11	6,140	6,120	6,220	6,170	0.0	44	139K	853M
1401/07/10	6,100	6,100	6,280	6,170	(0.48)	94	2M	11B
1401/07/09	6,160	6,060	6,270	6,200	(0.32)	90	906K	6B
1401/07/06	6,200	6,000	6,290	6,220	(0.16)	265	13M	82B
1401/07/04	6,070	6,050	6,210	6,230	(0.16)	47	450K	3B
1401/07/02	6,270	6,000	6,300	6,240	(0.48)	101	625K	4B
1401/06/30	6,310	6,120	6,310	6,270	0.0	87	645K	4B
1401/06/29	6,200	6,100	6,310	6,270	0.0	70	658K	4B
1401/06/28	6,200	6,200	6,360	6,270	(0.32)	100	1M	7B
1401/06/27	6,450	6,280	6,450	6,290	0.16	137	482K	3B
1401/06/23	6,200	6,200	6,470	6,280	1.13	175	2M	11B
1401/06/22	6,200	6,160	6,390	6,210	0.32	103	1M	7B
1401/06/21	6,200	6,000	6,200	6,190	(0.16)	74	428K	3B
1401/06/20	6,110	6,100	6,330	6,200	0.16	145	4M	23B
1401/06/19	6,160	6,020	6,440	6,190	0.65	166	3M	20B
1401/06/15	6,140	6,000	6,240	6,150	0.65	202	7M	40B
1401/06/14	6,080	6,020	6,200	6,110	1.50	368	22M	134B
1401/06/13	6,010	5,960	6,080	6,020	0.17	142	6M	36B
1401/06/12	6,010	5,950	6,100	6,010	0.0	59	236K	1B
1401/06/09	6,040	6,000	6,100	6,010	0.0	78	512K	3B
1401/06/08	6,100	5,950	6,140	6,010	0.0	57	257K	2B
1401/06/07	6,000	5,900	6,150	6,010	0.17	144	1M	6B
1401/06/06	6,000	5,900	6,090	6,000	0.0	56	252K	1B
1401/06/05	6,000	5,940	6,060	6,000	0.0	234	1M	6B
1401/06/02	6,100	6,000	6,100	6,000	0.0	71	374K	2B
1401/06/01	5,970	5,900	6,080	6,000	0.33	154	6M	36B
1401/05/31	6,000	5,900	6,000	5,980	0.0	37	149K	889M
1401/05/30	5,900	5,810	6,000	5,980	(0.17)	62	301K	2B
1401/05/29	6,130	5,850	6,130	5,990	(0.17)	48	300K	2B
1401/05/26	6,150	5,900	6,150	6,000	0.0	55	1M	7B
1401/05/25	6,130	5,980	6,130	6,000	0.67	96	6M	33B
1401/05/24	6,160	5,970	6,160	5,960	0.17	73	539K	3B
1401/05/23	6,150	5,970	6,150	5,950	0.17	53	196K	1B
1401/05/22	5,930	5,710	6,200	5,940	0.85	336	8M	49B
1401/05/19	5,930	5,810	5,930	5,890	(0.17)	132	439K	3B
1401/05/18	5,930	5,830	5,980	5,900	(0.51)	369	17M	101B
1401/05/15	5,930	5,800	5,970	5,930	0.0	86	508K	3B
1401/05/12	5,900	5,740	6,000	5,930	0.0	186	6M	33B
1401/05/11	5,900	5,740	5,900	5,930	0.0	53	131K	760M
1401/05/10	5,900	5,730	6,000	5,930	0.0	126	670K	4B
1401/05/09	5,880	5,700	5,880	5,930	(0.34)	100	385K	2B
1401/05/08	5,960	5,760	5,980	5,950	(0.17)	146	729K	4B
1401/05/05	5,990	5,790	5,990	5,960	(0.67)	150	1M	8B
1401/05/04	6,000	5,820	6,000	6,000	(0.17)	89	264K	2B
1401/05/03	5,800	5,750	6,020	6,010	(0.17)	122	313K	2B
1401/05/02	6,030	5,880	6,110	6,020	(0.17)	92	524K	3B
1401/05/01	6,250	5,950	6,250	6,030	0.0	189	918K	6B
1401/04/29	6,100	6,040	6,110	6,030	0.0	61	444K	3B
1401/04/28	6,100	5,990	6,100	6,030	(0.17)	121	2M	11B
1401/04/26	6,050	5,820	6,150	6,040	0.0	131	2M	11B
1401/04/25	6,050	5,980	6,060	6,040	0.0	118	899K	5B
1401/04/22	5,950	5,930	6,060	6,040	0.0	64	589K	4B
1401/04/21	6,080	5,830	6,080	6,040	(0.66)	134	2M	10B
1401/04/20	6,110	5,910	6,160	6,080	(0.49)	126	2M	9B
1401/04/18	6,130	6,000	6,180	6,110	(0.16)	121	1M	7B
1401/04/15	6,120	6,060	6,150	6,120	0.0	100	546K	3B
1401/04/14	6,240	6,090	6,240	6,120	0.0	135	598K	4B
1401/04/13	6,100	6,100	6,240	6,120	0.33	117	1M	6B
1401/04/12	6,100	6,060	6,190	6,100	0.0	119	602K	4B
1401/04/11	6,070	6,000	6,150	6,100	(0.33)	136	1M	8B
1401/04/08	6,050	6,020	6,140	6,120	(0.16)	131	660K	4B
1401/04/07	6,250	6,040	6,250	6,130	(0.49)	261	2M	10B
1401/04/06	6,280	6,030	6,280	6,160	0.0	153	681K	4B
1401/04/05	6,350	5,940	6,350	6,160	(0.16)	205	888K	5B
1401/04/04	6,170	6,100	6,390	6,170	1.15	323	2M	12B
1401/04/01	5,960	5,900	6,300	6,100	2.35	441	4M	23B
1401/03/31	5,990	5,740	6,000	5,960	(0.33)	239	676K	4B
1401/03/30	5,980	5,910	6,050	5,980	0.0	191	645K	4B
1401/03/29	5,980	5,780	6,140	5,980	0.0	257	1M	8B
1401/03/28	6,010	5,800	6,290	5,980	0.0	183	2M	10B
1401/03/21	6,490	6,260	6,730	6,480	(0.15)	433	2M	16B
1401/03/18	6,500	6,400	6,610	6,490	0.31	271	1M	8B
1401/03/17	6,490	6,380	6,640	6,470	(0.31)	645	20M	128B
1401/03/16	6,810	6,300	6,810	6,490	0.78	586	3M	21B
1401/03/11	6,350	6,140	6,600	6,440	3.37	1,115	18M	119B
1401/03/10	6,210	6,210	6,360	6,230	0.32	101	1M	7B
1401/03/09	6,210	6,130	6,350	6,210	0.0	105	764K	5B
1401/03/08	6,230	6,020	6,230	6,210	(0.32)	119	778K	5B
1401/03/07	6,230	6,160	6,380	6,230	0.0	118	1M	8B
1401/03/04	6,430	6,200	6,430	6,230	0.16	75	748K	5B
1401/03/03	6,050	6,050	6,430	6,220	0.16	85	565K	4B
1401/03/02	6,390	6,050	6,390	6,210	0.0	153	514K	3B
1401/03/01	6,150	6,100	6,400	6,210	0.49	200	893K	6B
1401/02/31	6,120	5,940	6,290	6,180	(0.32)	131	753K	5B
1401/02/28	6,430	6,050	6,430	6,200	(0.16)	207	1M	7B
1401/02/27	6,440	6,260	6,440	6,210	0.16	128	539K	3B
1401/02/26	6,170	6,170	6,440	6,200	0.49	177	753K	5B
1401/02/25	6,420	6,150	6,420	6,170	0.33	180	1M	6B
1401/02/24	6,240	6,100	6,340	6,150	2.67	256	2M	14B
1401/02/21	6,140	5,960	6,200	5,990	1.35	289	2M	10B
1401/02/20	5,720	5,720	6,100	5,910	0.34	138	1M	7B
1401/02/19	5,920	5,770	5,930	5,890	(0.17)	116	823K	5B
1401/02/18	5,940	5,770	5,940	5,900	(0.17)	143	1M	7B
1401/02/17	5,930	5,870	5,960	5,910	0.34	179	4M	24B
1401/02/12	5,900	5,900	6,020	5,890	0.0	63	364K	2B
1401/02/11	6,000	5,890	6,000	5,890	0.17	98	1M	6B
1401/02/10	5,870	5,870	6,040	5,880	0.34	138	793K	5B
1401/02/07	5,850	5,850	6,010	5,860	0.17	149	939K	6B
1401/02/06	5,840	5,840	6,050	5,850	0.17	129	706K	4B
1401/02/05	5,870	5,810	6,010	5,840	0.52	208	1M	8B
1401/02/04	5,800	5,640	6,000	5,810	(0.17)	245	1M	9B
1401/01/31	5,910	5,630	5,910	5,820	(0.34)	143	1M	6B
1401/01/30	5,930	5,730	5,930	5,840	(0.17)	178	2M	9B
1401/01/29	5,860	5,800	5,930	5,850	0.0	143	1M	6B
1401/01/28	5,920	5,830	5,920	5,850	0.17	159	1M	7B
1401/01/27	6,000	5,870	6,070	5,840	0.17	101	417K	2B
1401/01/24	5,820	5,760	5,940	5,830	0.17	116	700K	4B
1401/01/23	5,880	5,700	6,000	5,820	(1.02)	195	3M	15B
1401/01/22	6,060	5,860	6,060	5,880	0.34	207	1M	7B
1401/01/21	5,940	5,620	5,940	5,860	3.17	288	7M	41B
1401/01/20	5,600	5,550	5,790	5,680	2.90	315	3M	17B
1401/01/17	5,510	5,510	5,690	5,520	0.36	112	608K	3B
1401/01/16	5,550	5,350	5,620	5,500	0.92	196	2M	9B
1401/01/15	5,550	5,420	5,670	5,450	0.18	123	902K	5B
1401/01/14	5,250	5,250	5,570	5,440	0.55	169	1M	7B
1401/01/10	5,460	5,430	5,540	5,410	0.19	147	606K	3B
1401/01/09	5,390	5,380	5,540	5,400	0.56	159	2M	9B
1401/01/08	5,390	5,330	5,450	5,370	0.0	157	1M	7B
1401/01/07	5,380	5,360	5,490	5,370	0.19	123	982K	5B
1401/01/06	5,590	5,210	5,590	5,360	0.0	155	1M	6B
1400/12/28	5,490	5,350	5,540	5,360	1.52	323	2M	9B
1400/12/25	5,300	5,170	5,490	5,280	0.96	393	9M	46B
1400/12/24	5,260	5,240	5,300	5,230	0.19	114	615K	3B
1400/12/23	5,220	5,210	5,290	5,220	0.19	148	2M	13B
1400/12/22	5,160	5,160	5,270	5,210	0.0	130	2M	10B
1400/12/21	5,360	5,170	5,360	5,210	0.58	315	3M	14B
1400/12/18	5,080	5,080	5,370	5,180	0.97	249	8M	41B
1400/12/17	5,020	5,020	5,180	5,130	(0.39)	80	1M	7B
1400/12/16	5,170	5,130	5,230	5,150	0.59	235	3M	14B
1400/12/15	5,010	4,980	5,210	5,120	1.39	226	4M	19B
1400/12/14	5,050	4,990	5,150	5,050	(0.36)	172	2M	11B
1400/12/11	5,230	4,900	5,248	5,068	(1.4)	437	8M	40B
1400/12/09	5,100	4,967	5,200	5,140	3.78	378	17M	85B
1400/12/08	4,928	4,928	5,149	4,953	0.53	148	1M	5B
1400/12/07	4,950	4,920	5,000	4,927	0.06	76	561K	3B
1400/12/04	4,999	4,917	4,999	4,924	0.14	58	784K	4B
1400/12/03	5,010	4,900	5,010	4,917	0.06	84	2M	8B
1400/12/02	4,950	4,910	4,990	4,914	0.10	75	609K	3B
1400/12/01	4,752	4,752	4,950	4,909	(0.06)	61	563K	3B
1400/11/30	4,950	4,854	4,950	4,912	(0.12)	76	890K	4B
1400/11/27	4,960	4,905	4,960	4,918	0.02	106	1M	6B
1400/11/25	4,950	4,903	4,950	4,917	0.06	76	1M	5B
1400/11/24	4,980	4,850	4,980	4,914	(0.24)	87	2M	10B
1400/11/23	4,901	4,901	4,999	4,926	(0.04)	82	1M	6B
1400/11/20	4,813	4,813	5,050	4,928	0.22	121	1M	5B
1400/11/19	5,058	4,857	5,058	4,917	(0.04)	104	2M	8B
1400/11/18	4,840	4,711	5,060	4,919	(0.16)	141	2M	9B
1400/11/17	4,750	4,750	4,935	4,927	(0.22)	112	514K	2B
1400/11/16	4,973	4,880	4,990	4,938	(0.54)	129	2M	9B
1400/11/13	4,952	4,920	5,000	4,965	0.0	112	745K	4B
1400/11/12	4,953	4,905	5,117	4,965	0.24	113	1M	5B
1400/11/11	5,130	4,948	5,130	4,953	0.28	216	1M	6B
1400/11/10	4,885	4,884	5,100	4,939	1.40	247	7M	36B
1400/11/09	4,816	4,816	5,056	4,871	1.14	161	2M	8B
1400/11/06	4,890	4,680	4,900	4,816	0.27	105	2M	9B
1400/11/05	4,865	4,660	4,865	4,803	(1.27)	142	1M	7B
1400/11/04	4,800	4,720	4,892	4,865	(0.55)	166	1M	5B
1400/11/03	4,800	4,771	4,970	4,892	(0.49)	182	1M	5B
1400/11/02	4,900	4,840	5,096	4,916	0.53	426	8M	39B
1400/10/29	4,900	4,750	5,030	4,890	(0.2)	112	1M	5B
1400/10/28	5,000	4,840	5,100	4,900	(3.73)	138	3M	17B
1400/10/27	5,100	4,920	5,130	5,090	(0.2)	138	1M	5B
1400/10/26	5,090	4,910	5,120	5,100	(0.39)	135	750K	4B
1400/10/25	5,210	5,040	5,210	5,120	(0.19)	88	480K	2B
1400/10/22	5,140	5,060	5,200	5,130	(0.19)	125	1M	7B
1400/10/21	5,270	5,010	5,290	5,140	0.39	206	2M	8B
1400/10/20	5,030	5,030	5,270	5,120	0.0	103	509K	3B
1400/10/19	5,160	5,050	5,160	5,120	(0.39)	115	1M	7B
1400/10/18	4,860	4,860	5,290	5,140	1.98	271	3M	14B
1400/10/15	5,000	4,900	5,120	5,040	(0.79)	146	2M	10B
1400/10/14	5,120	5,010	5,120	5,080	(0.2)	109	634K	3B
1400/10/13	5,000	4,980	5,120	5,090	(0.97)	227	2M	9B
1400/10/12	5,110	4,930	5,110	5,140	(0.39)	112	551K	3B
1400/10/11	5,370	5,110	5,370	5,160	(4.05)	185	3M	18B
1400/10/08	5,387	5,270	5,387	5,378	4.81	427	8M	40B
1400/10/07	4,930	4,930	5,166	5,131	4.29	366	9M	45B
1400/10/06	4,940	4,900	5,070	4,920	0.10	95	362K	2B
1400/10/05	4,915	4,890	4,960	4,915	0.0	56	194K	956M
1400/10/04	5,002	4,800	5,002	4,915	0.02	245	2M	8B
1400/10/01	4,910	4,811	5,051	4,914	2.14	346	8M	41B
1400/09/30	4,944	4,701	4,945	4,811	0.08	225	1M	7B
1400/09/29	4,820	4,657	4,836	4,807	(0.27)	139	879K	4B
1400/09/28	4,890	4,647	4,890	4,820	(1.07)	127	1M	6B
1400/09/27	4,870	4,800	4,930	4,872	0.04	127	1M	7B
1400/09/24	4,960	4,760	4,980	4,870	(0.2)	83	539K	3B
1400/09/23	4,690	4,660	5,000	4,880	0.0	130	573K	3B
1400/09/22	4,730	4,720	4,800	4,880	(1.01)	130	1M	5B
1400/09/21	4,840	4,760	4,840	4,930	(1.4)	112	1M	7B
1400/09/20	4,980	4,860	5,040	5,000	(0.2)	125	899K	4B
1400/09/17	5,020	4,920	5,040	5,010	(0.2)	186	1M	7B
1400/09/16	5,130	4,980	5,130	5,020	(0.2)	165	1M	6B
1400/09/15	4,820	4,820	5,150	5,030	0.0	268	2M	9B
1400/09/14	5,000	4,900	5,050	5,030	(0.4)	184	1M	6B
1400/09/13	4,950	4,930	5,140	5,050	(0.94)	253	2M	7B
1400/09/10	5,126	4,940	5,126	5,098	4.42	688	7M	38B
1400/09/09	4,880	4,857	4,883	4,882	4.97	146	4M	20B
1400/09/08	4,450	4,450	4,830	4,651	(0.02)	359	6M	29B
1400/09/07	4,720	4,618	4,850	4,652	(4.08)	306	4M	19B
1400/09/06	4,810	4,750	4,940	4,850	(3.0)	321	3M	13B
1400/09/03	5,200	4,840	5,200	5,000	0.81	817	6M	29B
1400/09/02	4,890	4,760	5,200	4,960	0.0	768	9M	46B
1400/09/01	5,010	4,810	5,060	4,960	(0.4)	288	1M	5B
1400/08/30	5,000	4,800	5,020	4,980	(0.4)	185	1M	5B
1400/08/29	5,020	4,880	5,100	5,000	(0.34)	153	1M	7B
1400/08/26	4,984	4,984	5,100	5,017	0.70	266	3M	16B
1400/08/25	4,790	4,780	5,000	4,982	(0.08)	189	1M	7B
1400/08/24	5,100	4,850	5,100	4,986	(0.58)	151	1M	5B
1400/08/23	5,020	5,000	5,069	5,015	0.02	263	2M	9B
1400/08/22	5,210	4,990	5,210	5,014	0.48	334	2M	10B
1400/08/19	5,100	5,070	5,300	4,990	3.53	195	2M	10B
1400/08/11	5,770	5,600	5,770	5,640	1.08	474	2M	11B
1400/08/10	5,620	5,440	5,740	5,580	1.82	443	3M	14B
1400/08/09	5,450	5,330	5,500	5,480	(2.32)	258	2M	9B
1400/08/08	5,850	5,420	5,850	5,610	(0.88)	285	1M	7B
1400/08/05	5,400	5,400	5,790	5,660	1.98	592	3M	16B
1400/08/04	5,400	5,400	5,690	5,550	(1.07)	228	2M	10B
1400/08/03	5,440	5,430	5,790	5,610	(0.88)	193	1M	6B
1400/08/01	5,590	5,510	5,860	5,660	(0.53)	193	1M	7B
1400/07/28	5,630	5,600	5,930	5,690	0.35	178	971K	6B
1400/07/27	5,860	5,570	5,860	5,670	0.53	280	3M	15B
1400/07/26	5,600	5,450	5,750	5,640	(1.4)	303	2M	14B
1400/07/25	5,930	5,500	5,930	5,720	(0.52)	250	1M	7B
1400/07/24	5,700	5,700	5,890	5,750	2.50	345	2M	12B
1400/07/21	5,770	5,470	5,780	5,610	(2.26)	362	2M	13B
1400/07/20	5,970	5,690	5,970	5,740	(4.01)	510	4M	23B
1400/07/19	6,000	5,750	6,160	5,980	0.84	406	2M	14B
1400/07/18	5,780	5,730	6,160	5,930	(1.0)	696	4M	26B
1400/07/17	6,010	5,980	6,200	5,990	(4.77)	1,004	13M	78B
1400/07/14	6,380	6,100	6,540	6,290	(1.72)	1,961	14M	89B
1400/07/12	6,400	6,400	6,400	6,400	4.92	991	19M	124B
1400/07/11	6,100	6,100	6,100	6,100	4.99	265	6M	34B
1400/05/05	28,490	28,490	29,300	29,220	4.69	1,147	3M	89B
1400/05/04	26,100	26,100	28,210	27,910	3.87	476	1M	29B
1400/04/28	27,600	26,100	27,600	26,870	0.11	275	598K	16B
1400/04/27	26,620	26,610	27,260	26,840	0.45	307	441K	12B
1400/04/26	26,400	26,400	27,450	26,720	(0.71)	256	811K	22B
1400/04/23	27,000	26,400	27,600	26,910	(0.66)	337	589K	16B
1400/04/22	27,100	26,100	27,600	27,090	(0.22)	268	394K	11B
1400/04/21	27,300	26,700	27,930	27,150	(0.18)	247	482K	13B
1400/04/20	27,200	26,530	28,000	27,200	0.70	262	384K	10B
1400/04/19	27,900	26,100	27,900	27,010	(0.74)	271	670K	18B
1400/04/16	27,990	27,350	28,000	27,210	1.04	263	260K	7B
1400/04/15	25,700	25,700	28,030	26,930	0.86	565	2M	49B
1400/04/14	28,340	26,400	28,340	26,700	(3.89)	473	1M	37B
1400/04/13	27,500	26,900	28,270	27,780	(0.04)	347	515K	14B
1400/04/12	28,270	27,000	28,270	27,790	(0.61)	538	683K	19B
1400/04/09	26,550	26,550	27,990	27,960	4.88	459	3M	83B
1400/04/08	25,310	25,300	26,980	26,660	3.13	362	753K	20B
1400/04/07	25,800	24,820	26,080	25,850	(0.88)	254	456K	12B
1400/04/06	26,570	25,820	26,570	26,080	(0.69)	275	520K	14B
1400/04/05	25,970	24,920	26,660	26,260	3.22	360	1M	26B
1400/04/02	24,820	24,820	26,130	25,440	(0.66)	459	1M	30B
1400/04/01	26,340	24,800	26,340	25,610	(1.84)	566	1M	35B
1400/03/31	26,270	25,770	26,900	26,090	1.20	331	433K	11B
1400/03/30	26,000	24,700	26,300	25,780	5.14	490	2M	41B
1400/03/23	26,410	26,130	27,100	26,870	2.83	637	2M	52B
1400/03/22	25,810	25,760	26,890	26,130	1.36	534	1M	32B
1400/03/19	26,770	25,550	26,770	25,780	1.02	537	557K	14B
1400/03/18	25,600	24,670	25,600	25,520	4.63	572	3M	72B
1400/03/17	24,000	24,000	24,390	24,390	4.99	200	1M	30B
1400/03/12	22,020	22,020	23,620	23,230	3.24	354	621K	15B
1400/03/11	22,100	21,110	22,990	22,500	1.76	370	523K	12B
1400/03/10	22,150	21,200	22,200	22,110	4.54	365	925K	20B
1400/03/09	21,440	21,440	21,440	21,150	3.57	170	546K	12B
1400/03/08	20,730	20,020	20,730	20,420	3.39	222	557K	12B
1400/03/05	20,000	18,880	20,330	19,750	1.96	309	593K	12B
1400/03/04	18,940	18,940	20,190	19,370	(2.81)	332	634K	12B
1400/03/03	20,000	19,680	20,110	19,930	(3.77)	127	543K	11B
1400/03/02	19,960	19,960	21,250	20,710	(1.43)	166	826K	17B
1400/03/01	20,210	20,120	20,900	21,010	(0.76)	75	109K	2B
1400/02/29	21,100	21,060	22,250	21,170	(4.47)	205	1M	23B
1400/02/28	22,150	22,130	23,170	22,160	(4.85)	357	879K	19B
1400/02/27	24,200	22,930	24,930	23,290	(3.48)	471	698K	16B
1400/02/26	24,120	24,120	24,870	24,130	(4.93)	243	1M	34B
1400/02/25	24,320	24,320	24,320	25,380	(0.86)	21	115K	3B
1400/02/22	24,850	24,850	24,850	25,600	(0.04)	16	27K	669M
1400/02/21	24,870	24,870	24,870	25,610	(0.08)	24	62K	2B
1400/02/20	24,870	24,870	24,870	25,630	0.0	12	11K	267M
1400/02/19	24,870	24,870	24,870	25,630	0.0	4	848	21M
1400/02/18	24,880	24,880	24,880	25,630	(0.04)	12	35K	862M
1400/02/15	24,900	24,900	24,900	25,640	(0.08)	17	48K	1B
1400/02/13	24,900	24,900	24,900	25,660	(0.04)	15	23K	578M
1400/02/12	24,900	24,900	24,900	25,670	0.0	7	4K	96M
1400/02/11	24,900	24,900	24,900	25,670	0.0	11	9K	216M
1400/02/08	24,970	24,970	24,970	25,670	(0.27)	34	166K	4B
1400/02/07	25,000	25,000	25,000	25,740	(0.12)	29	69K	2B
1400/02/06	25,020	25,020	25,020	25,770	(0.08)	19	48K	1B
1400/02/05	25,020	25,020	25,020	25,790	0.0	10	10K	260M
1400/02/04	25,020	25,020	25,020	25,790	0.0	11	11K	272M
1400/02/01	25,070	25,070	25,070	25,790	(0.19)	45	126K	3B
1400/01/31	25,360	25,360	25,360	25,840	(0.12)	35	94K	2B
1400/01/30	25,380	25,380	25,380	25,870	(0.08)	30	65K	2B
1400/01/29	25,590	25,590	25,590	25,890	(0.84)	93	819K	21B
1400/01/28	25,720	25,720	25,730	26,110	(0.5)	115	485K	12B
1400/01/25	26,500	25,860	26,620	26,240	(0.34)	396	572K	15B
1400/01/24	26,250	25,900	27,000	26,330	0.11	796	2M	44B
1400/01/23	25,810	25,810	26,720	26,300	0.31	724	857K	23B
1400/01/22	25,970	25,960	26,200	26,220	(0.98)	689	1M	27B
1400/01/21	26,370	26,340	27,470	26,480	(1.45)	603	1M	39B
1400/01/18	26,870	26,870	26,990	26,870	(1.97)	360	2M	47B
1400/01/17	27,190	27,190	27,190	27,410	(1.19)	135	1M	28B
1400/01/16	27,470	27,470	27,470	27,740	(1.03)	71	894K	25B
1400/01/15	27,890	27,890	28,340	28,030	(1.48)	322	1M	37B
1400/01/14	28,350	28,350	28,900	28,450	(1.63)	457	1M	42B
1400/01/11	28,720	28,720	29,660	28,920	(1.3)	756	2M	59B
1400/01/10	30,080	29,260	30,080	29,300	(1.84)	1,281	4M	129B
1400/01/08	30,260	28,310	30,260	29,850	4.55	5,383	17M	501B
1400/01/07	28,550	28,370	28,550	28,550	5.98	1,016	6M	171B
1399/12/27	26,690	25,500	27,350	26,940	4.38	795	3M	76B
1399/12/26	25,210	25,210	26,600	25,810	0.35	480	1M	39B
1399/12/25	25,440	25,400	25,960	25,720	(0.73)	339	777K	20B
1399/12/24	25,950	25,520	26,150	25,910	(0.23)	449	611K	16B
1399/12/23	25,680	25,470	26,400	25,970	0.0	458	547K	14B
1399/12/20	25,890	25,510	26,500	25,970	(0.23)	402	420K	11B
1399/12/19	25,590	25,590	26,500	26,030	(0.31)	726	2M	39B
1399/12/18	26,440	25,780	26,600	26,110	0.58	648	860K	23B
1399/12/17	25,510	25,420	26,500	25,960	0.12	753	1M	29B
1399/12/16	25,490	25,490	26,980	25,930	(0.31)	892	1M	32B
1399/12/13	25,770	25,760	26,430	26,010	(1.03)	208	964K	25B
1399/12/12	26,090	26,090	26,870	26,280	(1.28)	379	1M	31B
1399/12/11	26,370	26,370	26,890	26,620	(1.04)	255	959K	25B
1399/12/10	26,590	26,590	27,000	26,900	(0.85)	301	815K	22B
1399/12/09	26,790	26,790	27,500	27,130	(0.73)	322	716K	19B
1399/12/06	27,090	27,060	28,090	27,330	(1.01)	429	1M	27B
1399/12/05	27,450	27,450	28,270	27,610	(1.43)	964	2M	50B
1399/12/04	27,700	27,700	28,900	28,010	(0.88)	1,323	3M	83B
1399/12/03	27,880	26,800	28,400	28,260	5.45	2,374	6M	168B
1399/12/02	26,660	26,660	28,000	26,800	(1.47)	412	2M	53B
1399/11/29	27,120	27,120	27,850	27,200	(1.7)	1,039	6M	159B
1399/11/28	25,820	25,820	27,920	27,670	5.05	1,128	12M	321B
1399/11/27	26,100	26,100	26,610	26,340	(1.09)	420	1M	31B
1399/11/26	27,870	26,010	27,870	26,630	0.87	669	2M	41B
1399/11/25	26,640	25,210	26,640	26,400	5.01	632	2M	58B
1399/11/14	36,200	33,210	36,200	33,920	(2.95)	2,296	4M	134B
1399/11/13	35,010	33,550	35,210	34,950	4.20	1,715	3M	109B
1399/11/12	33,600	31,300	34,370	33,540	2.44	1,692	3M	114B
1399/11/11	32,000	31,640	34,500	32,740	(1.68)	1,426	3M	82B
1399/11/08	33,390	33,090	34,800	33,300	(4.39)	1,286	3M	102B
1399/11/07	36,930	34,590	36,930	34,830	(4.34)	1,024	3M	95B
1399/11/06	35,640	35,630	38,440	36,410	(2.91)	1,820	3M	126B
1399/11/05	39,200	36,190	39,990	37,500	(1.55)	1,918	4M	148B
1399/11/04	35,800	35,800	38,670	38,090	3.42	2,158	4M	154B
1399/11/01	37,110	35,520	38,400	36,830	(1.47)	1,741	3M	106B
1399/10/30	37,050	37,050	39,000	37,380	(4.15)	2,302	5M	195B
1399/10/29	39,240	38,900	39,760	39,000	(4.74)	597	2M	74B
1399/10/27	41,850	39,760	43,790	40,940	(2.17)	2,620	5M	223B
1399/10/24	40,860	40,860	44,500	41,850	(2.7)	5,203	11M	459B
1399/10/23	43,240	41,010	43,240	43,010	4.42	6,778	27M	1T
1399/10/22	41,190	41,190	41,190	41,190	5.00	195	4M	166B
1399/10/21	38,370	36,460	40,280	39,230	8.40	1,791	13M	511B
1399/10/17	36,190	36,190	36,190	36,190	4.99	252	1M	54B
1399/10/16	34,470	34,470	34,470	34,470	5.00	146	2M	66B
1399/10/15	32,000	31,640	33,370	32,830	0.03	486	998K	33B
1399/10/14	32,200	31,840	33,000	32,820	(1.08)	409	611K	20B
1399/10/13	32,670	32,110	33,630	33,180	(0.87)	314	492K	16B
1399/10/10	34,200	32,130	34,200	33,470	(0.12)	381	878K	29B
1399/10/09	35,340	32,580	35,340	33,510	(0.92)	440	699K	23B
1399/10/08	34,700	33,550	34,700	33,820	0.48	564	1M	37B
1399/10/07	33,090	33,000	34,500	33,660	(0.59)	697	1M	37B
1399/10/06	34,580	33,200	34,580	33,860	(2.14)	829	1M	39B
1399/10/03	35,000	33,900	35,590	34,600	0.32	1,021	2M	58B
1399/10/02	35,000	33,110	35,820	34,490	0.52	1,036	2M	79B
1399/10/01	35,900	33,360	35,900	34,310	(0.09)	758	1M	44B
1399/09/30	35,500	33,720	35,590	34,340	(3.24)	1,439	4M	129B
1399/09/29	36,870	34,100	36,870	35,490	1.05	2,139	4M	133B
1399/09/26	35,200	33,560	35,200	35,120	4.74	1,651	5M	179B
1399/09/25	34,550	32,420	35,350	33,530	(1.73)	1,908	6M	201B
1399/09/24	34,120	34,120	34,120	34,120	4.98	773	6M	195B
1399/09/23	33,480	31,400	33,480	32,500	0.25	289	323K	11B
1399/09/22	32,550	32,100	33,480	32,420	1.38	568	810K	27B
1399/09/19	32,000	31,130	32,760	31,980	(2.38)	458	1M	34B
1399/09/18	31,650	31,650	33,430	32,760	(1.3)	419	643K	21B
1399/09/17	33,500	32,150	33,500	33,190	(1.78)	414	789K	26B
1399/09/16	34,990	33,010	34,990	33,790	(0.24)	402	542K	18B
1399/09/15	33,700	32,680	34,990	33,870	0.50	416	864K	29B
1399/09/12	32,750	32,640	34,010	33,700	(1.38)	700	790K	26B
1399/09/11	33,850	32,970	35,900	34,170	(1.53)	836	1M	49B
1399/09/10	34,760	33,760	34,760	34,700	4.80	620	2M	56B
1399/09/09	33,110	33,110	33,110	33,110	4.98	387	2M	55B
1399/09/08	31,550	30,270	31,550	31,540	4.96	284	2M	53B
1399/09/05	29,090	29,090	30,260	30,050	4.27	390	2M	48B
1399/09/04	27,720	27,720	29,390	28,820	(0.31)	233	535K	15B
1399/09/03	29,730	28,000	29,730	28,910	0.10	151	329K	10B
1399/09/02	28,500	27,570	29,690	28,880	(0.48)	197	715K	20B
1399/09/01	29,510	28,660	29,510	29,020	0.03	178	295K	9B
1399/08/28	29,730	28,010	29,800	29,010	0.73	279	764K	22B
1399/08/27	27,280	27,280	29,900	28,800	0.42	283	762K	22B
1399/08/26	28,200	27,780	29,070	28,680	(0.17)	134	186K	5B
1399/08/25	30,120	27,540	30,120	28,730	0.14	190	369K	11B
1399/08/24	28,010	28,000	29,430	28,690	2.35	318	1M	32B
1399/08/21	28,500	27,660	28,500	28,030	0.14	247	442K	12B
1399/08/20	27,660	27,380	28,800	27,990	0.04	215	300K	8B
1399/08/19	28,960	27,500	29,000	27,980	0.54	274	630K	18B
1399/08/18	26,280	26,280	29,040	27,830	0.61	354	667K	19B
1399/08/17	26,480	26,450	28,400	27,660	(0.65)	209	935K	26B
1399/08/14	27,810	27,810	28,800	27,840	0.11	170	567K	16B
1399/08/12	26,400	26,400	28,750	27,810	0.14	215	215K	6B
1399/08/11	27,600	26,500	28,800	27,770	0.87	278	1M	28B
1399/08/10	27,480	27,450	28,260	27,530	(4.71)	364	2M	47B
1399/08/07	28,660	28,660	29,500	28,890	(4.21)	273	1M	38B
1399/08/06	29,420	29,420	30,940	30,160	(2.58)	107	837K	25B
1399/08/05	29,750	29,750	30,880	30,960	(1.12)	210	394K	12B
1399/08/03	32,780	30,290	32,780	31,310	(1.79)	315	873K	27B
1399/07/30	32,100	32,100	33,160	31,880	0.60	244	299K	10B
1399/07/29	31,990	31,000	32,490	31,690	0.19	281	731K	23B
1399/07/28	31,560	31,550	32,500	31,630	0.22	333	734K	23B
1399/07/27	30,550	30,550	32,200	31,560	0.19	320	590K	19B
1399/07/23	32,600	31,640	32,640	31,500	1.19	458	873K	28B
1399/07/22	31,590	31,050	31,590	31,130	3.46	514	1M	42B
1399/07/21	31,040	30,530	31,050	30,090	1.72	366	640K	20B
1399/07/20	30,530	30,430	30,530	29,580	1.72	180	622K	19B
1399/07/19	29,260	28,500	29,270	29,080	4.30	292	2M	46B
1399/07/16	28,990	28,150	28,990	27,880	0.98	217	491K	14B
1399/07/15	28,000	27,720	28,730	27,610	0.84	190	387K	11B
1399/07/14	27,570	26,010	28,480	27,380	0.92	252	907K	25B
1399/07/13	28,270	26,010	28,270	27,130	0.74	261	1M	30B
1399/07/12	27,700	27,000	27,740	26,930	1.93	344	810K	22B
1399/07/09	27,590	26,540	27,590	26,420	0.53	204	326K	9B
1399/07/08	25,170	25,170	27,800	26,280	(0.79)	276	1M	32B
1399/07/07	25,350	25,350	25,350	26,490	(0.71)	35	274K	7B
1399/07/06	27,890	25,440	27,890	26,680	(0.34)	130	190K	5B
1399/07/05	26,750	26,750	27,970	26,770	0.45	176	409K	11B
1399/07/02	27,400	26,510	27,400	26,650	0.53	186	654K	18B
1399/07/01	25,300	25,300	27,650	26,510	0.23	178	401K	11B
1399/06/31	26,700	25,590	27,900	26,450	(1.78)	162	711K	18B
1399/06/30	27,820	26,010	27,840	26,930	(0.19)	398	2M	60B
1399/06/29	28,030	27,000	28,030	26,980	1.05	326	485K	13B
1399/06/26	27,360	26,560	27,360	26,700	2.46	321	968K	26B
1399/06/25	26,770	25,990	26,770	26,060	2.20	273	876K	23B
1399/06/24	25,650	24,960	25,690	25,500	4.21	351	2M	50B
1399/06/23	25,300	24,040	25,990	24,470	(3.28)	434	3M	79B
1399/06/22	26,160	24,560	26,970	25,300	(2.13)	311	2M	44B
1399/06/19	25,810	25,810	27,150	25,850	(4.82)	464	3M	69B
1399/06/18	25,990	25,990	25,990	27,160	(0.69)	17	239K	6B
1399/06/17	26,140	26,140	26,140	27,350	(0.58)	27	210K	5B
1399/06/16	27,100	26,800	27,600	27,510	(2.48)	154	872K	23B
1399/06/15	27,200	27,200	28,630	28,210	(1.47)	198	524K	14B
1399/06/12	27,390	27,390	27,390	28,630	(0.69)	60	238K	7B
1399/06/11	27,840	27,830	28,000	28,830	(1.57)	184	543K	15B
1399/06/10	30,820	27,920	30,840	29,290	(0.31)	375	831K	24B
1399/06/05	30,000	28,740	30,170	29,380	2.23	388	976K	29B
1399/06/04	26,730	26,730	29,530	28,740	2.17	362	1M	41B
1399/06/03	26,950	26,950	28,350	28,130	(0.81)	155	1M	28B
1399/06/02	27,790	27,310	28,000	28,360	(1.32)	131	530K	15B
1399/06/01	28,000	27,790	30,000	28,740	(1.74)	290	662K	19B
1399/05/29	28,090	28,080	28,300	29,250	(1.02)	198	332K	9B
1399/05/28	31,000	28,300	31,000	29,550	0.07	405	994K	29B
1399/05/27	30,100	28,120	30,650	29,530	0.44	304	569K	17B
1399/05/26	30,500	29,030	30,550	29,400	(3.76)	393	1M	38B
1399/05/25	32,100	29,430	32,510	30,550	(1.36)	603	2M	46B
1399/05/22	30,000	28,680	31,680	30,970	2.62	672	2M	56B
1399/05/21	31,400	29,000	31,400	30,180	(0.56)	415	1M	41B
1399/05/20	31,950	30,100	31,950	30,350	(4.2)	566	2M	51B
1399/05/19	33,500	30,960	33,500	31,680	(0.91)	632	1M	47B
1399/05/15	32,600	31,000	33,040	31,970	1.46	590	1M	38B
1399/05/14	31,310	31,090	32,750	31,510	(3.7)	926	3M	96B
1399/05/13	33,400	32,310	33,990	32,720	(3.79)	490	2M	56B
1399/05/12	35,170	33,410	35,170	34,010	(3.27)	1,031	2M	69B
1399/05/11	36,100	33,000	36,100	35,160	1.91	924	2M	55B
1399/05/08	33,970	33,020	34,580	34,500	4.74	874	2M	59B
1399/05/07	33,050	30,790	33,050	32,940	4.64	1,043	2M	78B
1399/05/06	29,500	29,470	31,860	31,480	3.72	633	2M	73B
1399/05/05	32,290	29,850	32,290	30,350	(3.41)	624	2M	69B
1399/05/04	32,300	31,010	32,300	31,420	(0.13)	762	2M	67B
1399/05/01	29,810	29,720	32,680	31,460	0.80	833	3M	86B
1399/04/31	32,850	31,100	32,850	31,210	(4.64)	723	4M	140B
1399/04/30	33,950	31,140	34,000	32,730	(0.12)	1,087	3M	85B
1399/04/29	33,690	31,500	33,690	32,770	1.83	1,378	3M	106B
1399/04/28	29,340	29,340	32,420	32,180	4.21	1,093	3M	98B
1399/04/25	30,730	30,730	31,900	30,880	(4.51)	1,349	5M	147B
1399/04/24	32,270	32,270	33,950	32,340	(4.77)	1,246	4M	128B
1399/04/23	33,970	33,960	34,550	33,960	(4.98)	597	2M	66B
1399/04/22	37,000	34,550	37,880	35,740	(1.71)	3,450	11M	408B
1399/04/21	35,420	35,420	38,890	36,360	(2.47)	1,968	6M	209B
1399/04/18	37,280	36,380	37,280	37,280	4.98	677	6M	242B
1399/04/17	35,510	35,510	35,510	35,510	5.00	417	4M	128B
1399/04/14	35,130	35,130	35,130	33,820	1.08	39	323K	11B
1399/04/11	33,460	33,460	33,460	33,460	4.99	185	2M	68B
1399/04/10	32,000	32,000	32,000	31,870	4.56	295	2M	55B
1399/04/09	30,530	29,630	30,530	30,480	4.81	1,545	16M	496B
1399/04/08	29,420	29,420	29,420	29,080	3.78	168	1M	42B
1399/04/07	28,030	27,500	28,030	28,020	4.94	481	4M	101B
1399/04/04	26,200	26,000	26,850	26,700	4.38	755	6M	166B
1399/04/03	25,580	25,580	25,580	25,580	4.97	242	3M	72B
1399/04/02	25,040	25,040	25,040	24,370	2.18	131	946K	24B
1399/04/01	24,630	24,630	24,630	23,850	1.66	175	725K	18B
1399/03/31	24,280	24,280	24,280	23,460	1.43	196	625K	15B
1399/03/27	23,000	22,230	23,440	23,130	3.58	690	3M	63B
1399/03/26	22,300	21,500	23,350	22,330	10.16	626	3M	69B
1399/03/21	21,265	21,265	21,265	21,265	5.00	208	3M	59B
1399/03/20	20,398	20,398	20,398	20,253	4.25	197	2M	47B
1399/03/19	19,900	19,900	19,965	19,427	2.17	248	1M	24B
1399/03/18	19,453	19,453	19,453	19,015	2.63	151	1M	28B
1399/03/17	19,229	19,229	19,229	18,527	1.16	116	636K	12B
1399/03/13	18,300	18,200	18,546	18,314	3.69	279	2M	40B
1399/03/12	18,000	17,300	18,200	17,663	0.78	385	1M	22B
1399/03/11	18,500	17,139	18,500	17,527	(2.85)	496	2M	34B
1399/03/10	18,100	18,001	18,575	18,041	1.98	433	1M	24B
1399/03/07	16,760	16,760	18,200	17,691	0.49	499	998K	18B
1399/03/06	17,300	17,116	18,100	17,604	(2.25)	756	2M	39B
1399/03/03	18,300	17,514	18,300	18,016	(1.71)	584	2M	29B
1399/02/31	19,200	17,820	19,200	18,330	(1.54)	664	2M	31B
1399/02/30	19,180	18,000	19,230	18,616	1.64	817	2M	36B
1399/02/29	18,849	18,000	18,849	18,315	1.98	834	1M	27B
1399/02/28	17,792	17,792	18,199	17,959	(4.11)	877	2M	44B
1399/02/27	18,180	18,150	18,870	18,728	(1.97)	399	1M	19B
1399/02/24	19,078	19,078	19,500	19,105	(4.87)	903	2M	48B
1399/02/23	19,269	19,269	19,728	20,082	(0.99)	291	498K	10B
1399/02/22	20,650	19,874	20,650	20,283	(3.04)	510	2M	32B
1399/02/21	21,772	19,703	21,772	20,920	0.87	1,157	2M	52B
1399/02/20	20,699	20,000	20,851	20,739	4.43	846	2M	48B
1399/02/17	19,630	19,628	20,553	19,859	(3.88)	1,339	5M	93B
1399/02/16	20,800	20,541	21,800	20,661	(4.44)	769	4M	75B
1399/02/15	22,500	21,289	22,999	21,622	(3.51)	1,545	5M	114B
1399/02/14	22,530	22,000	22,535	22,409	4.41	893	2M	48B
1399/02/13	20,944	20,771	21,668	21,462	4.00	682	2M	49B
1399/02/10	21,000	20,374	21,000	20,637	2.27	1,573	3M	71B
1399/02/09	20,000	19,175	20,381	20,179	3.96	793	3M	61B
1399/02/08	19,574	18,930	19,579	19,411	4.10	864	3M	51B
1399/02/07	19,155	18,001	19,155	18,647	2.21	1,573	4M	80B
1399/02/06	18,688	18,688	18,688	18,243	2.49	341	1M	26B
1399/02/03	17,790	17,557	18,136	17,799	3.05	604	2M	35B
1399/02/02	16,565	16,565	17,700	17,273	(0.53)	1,238	2M	40B
1399/02/01	16,848	16,642	18,189	17,365	(0.86)	1,018	2M	38B
1399/01/31	18,200	16,848	18,200	17,515	(1.23)	2,019	5M	88B
1399/01/30	18,000	17,950	18,257	17,734	1.99	484	1M	24B
1399/01/27	17,500	16,755	17,580	17,388	3.85	1,292	3M	56B
1399/01/26	16,884	16,128	16,884	16,743	4.12	1,131	3M	57B
1399/01/25	16,643	16,643	16,643	16,080	1.44	220	951K	16B
1399/01/24	16,301	16,301	16,301	15,851	2.10	273	1M	23B
1399/01/23	15,200	15,199	15,956	15,525	2.16	605	2M	29B
1399/01/20	15,350	14,802	15,750	15,197	(0.02)	1,325	3M	39B
1399/01/19	15,337	15,002	15,456	15,200	0.31	1,098	2M	25B
1399/01/18	15,744	14,716	15,744	15,153	(1.35)	1,037	2M	28B
1399/01/17	15,670	15,000	15,759	15,360	1.01	1,212	2M	35B
1399/01/16	14,650	14,650	15,511	15,207	1.88	1,028	2M	37B
1399/01/11	14,900	14,400	15,290	14,926	(0.55)	708	1M	20B
1399/01/10	15,409	14,265	15,409	15,009	2.27	731	2M	33B
1399/01/09	14,721	14,520	15,011	14,676	2.65	619	2M	32B
1399/01/06	14,250	14,000	14,651	14,297	0.98	837	2M	30B
1399/01/05	14,789	13,800	14,789	14,158	0.06	429	601K	9B
1398/12/28	14,000	13,500	14,711	14,150	0.26	798	2M	28B
1398/12/27	14,700	13,852	14,700	14,113	(3.21)	692	2M	30B
1398/12/26	14,150	14,000	14,999	14,581	(0.28)	712	2M	27B
1398/12/25	14,231	14,231	14,430	14,622	(2.38)	526	2M	23B
1398/12/24	14,511	14,430	15,000	14,979	(1.38)	363	985K	14B
1398/12/21	15,666	14,517	15,730	15,189	1.39	1,006	2M	30B
1398/12/20	15,498	14,248	15,676	14,981	(0.11)	1,080	2M	29B
1398/12/19	15,990	14,737	15,990	14,997	(3.32)	1,861	5M	77B
1398/12/17	15,839	15,839	15,839	15,512	2.83	457	2M	30B
1398/12/14	15,438	15,438	15,438	15,085	2.60	224	2M	27B
1398/12/13	14,700	14,100	15,202	14,703	1.55	1,351	5M	68B
1398/12/12	14,500	14,200	14,970	14,479	1.38	979	3M	40B
1398/12/11	13,811	13,811	14,500	14,282	(0.58)	1,358	4M	50B
1398/12/10	14,357	14,352	14,600	14,366	(4.91)	903	2M	30B
1398/12/07	15,495	14,650	15,495	15,107	2.36	1,143	3M	39B
1398/12/06	14,980	14,000	15,176	14,758	2.10	1,209	3M	51B
1398/12/05	14,900	14,000	14,910	14,454	(1.01)	987	2M	28B
1398/12/04	14,161	14,052	14,713	14,602	4.20	1,056	3M	38B
1398/12/03	13,585	13,585	14,297	14,013	(2.0)	764	1M	17B
1398/11/30	14,570	13,981	14,570	14,299	1.78	918	2M	28B
1398/11/29	14,008	13,800	14,250	14,049	0.30	761	2M	21B
1398/11/28	14,400	13,800	14,400	14,007	0.65	915	2M	25B
1398/11/27	14,022	13,752	14,100	13,917	(0.92)	922	2M	29B
1398/11/26	14,200	13,800	14,509	14,046	0.51	813	2M	24B
1398/11/23	13,830	13,100	14,360	13,975	2.15	1,256	2M	35B
1398/11/21	14,500	13,345	14,500	13,681	(2.61)	778	2M	21B
1398/11/20	13,701	13,502	14,306	14,047	3.10	1,659	4M	55B
1398/11/19	13,490	13,400	13,754	13,625	1.72	980	1M	20B
1398/11/16	13,500	13,105	13,700	13,395	0.54	683	2M	21B
1398/11/15	13,900	12,974	13,900	13,323	(2.44)	1,145	3M	45B
1398/11/14	13,799	13,550	14,000	13,656	(0.01)	1,386	2M	33B
1398/11/13	13,450	13,450	13,960	13,658	(2.23)	871	2M	25B
1398/11/12	14,268	13,608	14,268	13,970	2.66	1,202	3M	38B
1398/11/08	13,399	13,200	13,654	13,608	4.64	506	2M	24B
1398/11/07	12,990	12,700	13,135	13,004	(0.18)	860	2M	30B
1398/11/06	13,200	12,898	13,245	13,028	(1.95)	1,061	3M	34B
1398/11/05	13,598	13,000	13,598	13,287	1.75	925	2M	25B
1398/11/02	13,100	12,750	13,300	13,059	1.26	707	2M	22B
1398/11/01	13,390	12,780	13,390	12,897	(4.13)	1,338	4M	52B
1398/10/30	13,556	13,413	13,999	13,452	(4.72)	1,445	4M	60B
1398/10/29	14,025	13,933	14,500	14,118	(3.74)	799	2M	28B
1398/10/28	14,650	14,204	14,813	14,666	3.96	911	4M	65B
1398/10/25	13,900	13,514	14,189	14,108	4.40	804	5M	65B
1398/10/24	13,300	12,790	13,774	13,514	3.01	689	3M	45B
1398/10/23	12,987	12,411	13,599	13,119	0.54	1,531	7M	92B
1398/10/22	13,650	12,500	13,650	13,048	0.18	1,649	6M	72B
1398/10/21	13,033	12,800	13,033	13,024	1.93	622	5M	65B
1398/10/18	12,642	12,642	12,642	12,778	(0.95)	30	239K	3B
1398/10/17	12,880	12,880	13,523	12,900	(4.85)	363	6M	71B
1398/10/15	13,557	13,557	13,557	13,557	(5.0)	73	731K	10B
1398/10/14	13,875	13,875	13,875	14,270	(2.29)	47	231K	3B
1398/10/10	14,605	14,605	14,605	14,605	5.00	39	2M	23B
1398/10/09	13,910	13,910	13,910	13,910	5.00	64	564K	8B
1398/10/08	12,690	12,328	13,590	13,248	2.36	1,275	7M	96B
1398/10/07	13,000	12,629	13,300	12,943	(2.63)	1,983	7M	85B
1398/10/04	13,513	12,611	13,513	13,293	3.29	2,580	19M	257B
1398/10/03	12,870	12,870	12,870	12,870	4.99	301	5M	65B
1398/10/02	12,265	11,834	12,265	12,258	4.94	1,665	19M	237B
1398/10/01	11,681	11,681	11,681	11,681	5.00	251	8M	92B
1398/09/30	11,125	11,125	11,125	11,125	4.99	111	2M	25B
1398/09/27	10,596	10,596	10,596	10,596	4.99	350	6M	61B
1398/09/26	10,092	10,092	10,092	10,092	4.99	304	2M	22B
1398/09/25	9,313	9,201	9,765	9,612	3.35	337	729K	7B
1398/09/24	9,496	9,200	9,496	9,300	0.13	207	389K	4B
1398/09/23	9,306	9,198	9,490	9,288	(0.19)	229	477K	4B
1398/09/20	9,155	9,155	9,395	9,306	0.0	59	329K	3B
1398/09/19	9,370	9,186	9,559	9,306	(0.35)	142	392K	4B
1398/09/18	9,374	9,185	9,450	9,339	1.16	157	491K	5B
1398/09/17	9,200	9,102	9,373	9,232	0.44	135	180K	2B
1398/09/16	9,200	9,050	9,350	9,192	(0.31)	102	184K	2B
1398/09/13	9,300	9,081	9,300	9,221	(0.03)	48	60K	550M
1398/09/12	9,011	9,011	9,367	9,224	(0.26)	77	220K	2B
1398/09/11	9,303	9,023	9,303	9,248	(0.77)	89	192K	2B
1398/09/10	9,029	9,029	9,600	9,320	(0.45)	134	383K	4B
1398/09/09	9,800	9,100	9,800	9,362	(1.49)	177	349K	3B
1398/09/06	9,497	9,107	9,700	9,504	2.63	135	451K	4B
1398/09/05	9,500	9,107	9,500	9,260	0.21	118	375K	3B
1398/09/04	9,300	9,000	9,490	9,241	2.19	268	733K	7B
1398/09/03	8,888	8,888	9,077	9,043	4.60	221	882K	8B
1398/09/02	8,499	8,441	8,888	8,645	2.10	148	935K	8B
1398/08/29	8,500	8,310	8,500	8,467	(0.09)	52	57K	478M
1398/08/28	8,339	8,300	8,510	8,475	(0.29)	55	209K	2B
1398/08/27	8,205	8,205	8,500	8,500	(0.32)	32	55K	455M
1398/08/26	8,330	8,200	8,490	8,527	(0.14)	25	21K	177M
1398/08/25	8,350	8,301	8,612	8,539	(0.15)	45	57K	481M
1398/08/22	8,450	8,351	8,590	8,552	(0.14)	57	84K	715M
1398/08/21	8,599	8,430	8,600	8,564	(0.07)	52	46K	392M
1398/08/20	8,693	8,330	8,699	8,570	(0.49)	120	807K	7B
1398/08/19	8,777	8,400	8,777	8,612	(0.02)	20	9K	81M
1398/08/18	8,310	8,310	8,898	8,614	0.01	59	143K	1B
1398/08/14	8,700	8,265	8,700	8,613	(0.97)	96	333K	3B
1398/08/13	8,424	8,351	8,699	8,697	(0.58)	72	76K	640M
1398/08/12	8,700	8,450	8,750	8,748	(1.33)	112	253K	2B
1398/08/11	8,898	8,511	8,898	8,866	(0.38)	71	63K	543M
1398/08/08	8,947	8,625	8,947	8,900	3.39	67	617K	5B
1398/08/06	8,699	8,133	8,899	8,608	0.55	48	214K	2B
1398/08/04	8,699	8,404	8,700	8,561	(0.09)	40	86K	729M
1398/08/01	8,700	8,410	8,700	8,569	(0.51)	56	142K	1B
1398/07/30	8,613	8,307	8,615	8,613	4.97	158	1M	9B
1398/07/29	8,000	7,614	8,414	8,205	2.38	183	939K	8B
1398/07/28	8,010	7,999	8,400	8,014	(4.82)	201	3M	27B
1398/07/24	8,100	8,100	8,600	8,420	(1.2)	72	322K	3B
1398/07/23	8,965	8,517	9,000	8,522	(4.94)	122	3M	24B
1398/07/22	9,400	8,964	9,400	8,965	(4.98)	234	6M	52B
1398/07/21	9,290	9,055	9,600	9,435	(1.01)	142	1M	12B
1398/07/20	9,520	9,151	9,790	9,531	1.91	115	944K	9B
1398/07/17	9,439	8,993	9,499	9,352	(1.19)	122	818K	8B
1398/07/16	9,924	9,439	9,924	9,465	(4.73)	164	3M	32B
1398/07/15	10,192	9,660	10,192	9,935	(2.28)	270	1M	11B
1398/07/14	10,760	9,749	10,760	10,167	(0.93)	483	5M	48B
1398/07/13	10,262	10,262	10,262	10,262	4.99	123	1M	14B
1398/07/10	9,100	9,100	9,934	9,774	3.31	234	2M	19B
1398/07/09	9,300	9,050	9,576	9,461	(0.35)	308	3M	26B
1398/07/08	9,279	9,005	9,546	9,494	4.42	417	3M	26B
1398/07/07	9,378	8,601	9,378	9,092	1.62	734	6M	51B
1398/07/06	8,947	8,947	8,947	8,947	5.00	231	2M	19B
1398/07/03	8,521	8,521	8,521	8,521	4.99	79	504K	4B
1398/07/02	8,116	8,116	8,116	8,116	4.99	86	678K	6B
1398/07/01	7,514	7,514	7,740	7,730	4.86	420	3M	25B
1398/06/31	7,160	7,160	7,600	7,372	1.49	136	356K	3B
1398/06/30	7,223	7,150	7,500	7,264	(3.16)	219	861K	6B
1398/06/27	7,850	7,487	7,850	7,501	(4.82)	101	1M	8B
1398/06/26	8,190	7,800	8,190	7,881	0.99	187	365K	3B
1398/06/25	7,590	7,590	7,862	7,804	4.22	160	966K	8B
1398/06/24	7,596	7,300	7,596	7,488	(0.05)	93	161K	1B
1398/06/23	7,250	7,250	7,596	7,492	3.55	273	922K	7B
1398/06/20	7,250	7,138	7,290	7,235	0.18	89	334K	2B
1398/06/17	7,461	7,160	7,461	7,222	(0.29)	91	232K	2B
1398/06/16	7,281	7,106	7,300	7,243	1.76	168	550K	4B
1398/06/13	7,150	7,000	7,175	7,118	0.15	101	202K	1B
1398/06/12	7,200	6,951	7,205	7,107	(0.53)	45	374K	3B
1398/06/11	7,302	6,913	7,302	7,145	(1.38)	118	337K	2B
1398/06/10	7,111	7,098	7,197	7,245	(0.83)	94	168K	1B
1398/06/09	7,543	7,060	7,543	7,306	1.35	111	411K	3B
1398/06/06	7,103	7,049	7,287	7,209	(0.08)	85	200K	1B
1398/06/05	7,511	7,054	7,511	7,215	(2.38)	190	374K	3B
1398/06/04	7,300	7,110	7,532	7,391	1.80	199	696K	5B
1398/06/03	7,460	7,160	7,460	7,260	2.14	210	444K	3B
1398/06/02	6,896	6,850	7,156	7,108	4.28	199	2M	13B
1398/05/30	6,800	6,769	6,932	6,816	0.50	110	346K	2B
1398/05/28	6,851	6,710	6,900	6,782	(2.02)	215	742K	5B
1398/05/27	6,911	6,810	7,000	6,922	(0.57)	96	320K	2B
1398/05/26	7,099	6,902	7,099	6,962	0.0	57	80K	557M
1398/05/23	7,001	6,901	7,078	6,962	1.18	116	433K	3B
1398/05/22	6,950	6,653	7,000	6,881	(0.94)	187	407K	3B
1398/05/20	6,871	6,731	7,320	6,946	(0.8)	205	904K	6B
1398/05/19	6,771	6,771	7,046	7,002	4.34	147	665K	5B
1398/05/16	6,849	6,780	6,859	6,711	0.34	44	80K	544M
1398/05/15	6,750	6,623	6,801	6,688	0.39	49	256K	2B
1398/05/14	6,800	6,670	6,800	6,662	0.08	32	35K	234M
1398/05/13	6,680	6,585	6,800	6,657	0.12	78	128K	856M
1398/05/12	6,650	6,563	6,699	6,649	(0.06)	48	55K	363M
1398/05/09	6,471	6,471	6,799	6,653	0.79	155	331K	2B
1398/05/08	6,552	6,419	6,619	6,601	(0.47)	51	128K	830M
1398/05/07	6,510	6,510	6,638	6,632	(0.06)	28	27K	176M
1398/05/06	6,561	6,400	6,600	6,636	(0.67)	39	127K	826M
1398/05/05	6,625	6,610	6,700	6,681	(0.13)	28	62K	413M
1398/05/02	6,521	6,521	6,710	6,690	0.06	38	256K	2B
1398/05/01	6,771	6,570	6,771	6,686	0.09	61	514K	3B
1398/04/31	6,832	6,732	6,850	6,680	0.56	46	122K	828M
1398/04/30	6,798	6,410	6,965	6,643	0.14	122	490K	3B
1398/04/29	6,700	6,512	6,700	6,634	(0.38)	37	100K	653M
1398/04/26	6,550	6,500	6,694	6,659	(1.16)	86	262K	2B
1398/04/25	6,970	6,610	6,970	6,737	(2.15)	43	339K	2B
1398/04/24	6,850	6,701	7,000	6,885	(0.17)	43	43K	290M
1398/04/23	7,149	6,800	7,149	6,897	(0.07)	72	88K	607M
1398/04/22	7,034	6,700	7,034	6,902	(1.69)	149	273K	2B
1398/04/19	7,051	6,829	7,080	7,021	(0.17)	112	168K	1B
1398/04/18	7,000	6,910	7,175	7,033	(0.38)	153	388K	3B
1398/04/17	7,200	6,910	7,246	7,060	0.13	145	388K	3B
1398/04/16	6,925	6,925	7,103	7,051	4.23	865	3M	25B
1398/04/15	6,302	6,250	6,844	6,765	3.77	206	1M	7B
1398/04/12	6,400	6,345	6,400	6,519	(0.09)	26	20K	130M
1398/04/11	6,350	6,250	6,490	6,525	(0.68)	38	94K	592M
1398/04/10	6,450	6,350	6,500	6,570	(0.39)	38	67K	426M
1398/04/09	6,450	6,355	6,500	6,596	(0.98)	62	132K	845M
1398/04/05	6,694	6,380	6,694	6,661	(0.49)	33	64K	412M
1398/04/04	6,700	6,403	6,800	6,694	(0.59)	93	290K	2B
1398/04/03	6,950	6,603	6,950	6,734	(0.18)	36	82K	546M
1398/04/02	6,757	6,520	6,799	6,746	(0.21)	51	45K	299M
1398/04/01	6,486	6,486	6,840	6,760	3.52	87	638K	4B
1398/03/29	6,266	6,266	6,800	6,530	(0.97)	80	768K	5B
1398/03/28	6,317	6,314	6,598	6,594	(0.78)	53	115K	739M
1398/03/27	6,699	6,513	6,699	6,646	(3.05)	79	320K	2B
1398/03/26	6,881	6,500	6,881	6,855	4.59	200	2M	15B
1398/03/25	6,672	6,672	6,672	6,554	3.13	34	317K	2B
1398/03/22	6,055	6,044	6,453	6,355	3.40	83	757K	5B
1398/03/21	6,100	6,011	6,200	6,146	(0.6)	52	148K	894M
1398/03/20	6,204	6,100	6,225	6,183	(0.42)	74	421K	3B
1398/03/19	6,469	6,024	6,469	6,209	0.71	207	297K	2B
1398/03/18	6,168	5,926	6,168	6,165	4.94	166	754K	5B
1398/03/13	5,550	5,500	5,975	5,875	3.23	217	2M	9B
1398/03/12	5,650	5,590	5,700	5,691	2.43	26	276K	2B
1398/03/05	6,185	6,002	6,260	6,156	(0.63)	116	349K	2B
1398/03/04	6,173	6,165	6,290	6,195	0.36	56	128K	802M
1398/03/01	6,330	6,022	6,330	6,173	(0.47)	70	575K	4B
1398/02/31	6,480	6,028	6,480	6,202	0.44	53	531K	3B
1398/02/30	6,150	6,000	6,299	6,175	0.57	50	415K	3B
1398/02/29	6,180	6,000	6,184	6,140	4.24	165	2M	10B
1398/02/28	5,865	5,865	5,891	5,890	4.97	65	508K	3B
1398/02/25	5,706	5,706	5,865	5,611	0.43	31	52K	302M
1398/02/24	5,501	5,501	5,800	5,587	0.87	51	136K	778M
1398/02/23	5,420	5,420	5,778	5,539	0.65	63	161K	903M
1398/02/22	5,550	5,312	5,550	5,503	(0.11)	22	39K	212M
1398/02/21	5,305	5,305	5,598	5,509	(0.36)	55	171K	933M
1398/02/18	5,500	5,295	5,598	5,529	(0.75)	61	278K	2B
1398/02/17	5,560	5,375	5,560	5,571	(1.52)	40	168K	908M
1398/02/16	5,593	5,470	5,830	5,657	(1.43)	80	288K	2B
1398/02/15	5,850	5,586	5,850	5,739	0.35	90	266K	2B
1398/02/14	5,471	5,471	5,740	5,719	4.61	130	536K	3B
1398/02/11	5,400	5,399	5,600	5,467	1.13	54	214K	1B
1398/02/10	5,468	5,280	5,500	5,406	0.20	47	196K	1B
1398/02/09	5,435	5,350	5,479	5,395	0.67	59	192K	1B
1398/02/08	5,270	5,270	5,435	5,359	0.34	70	249K	1B
1398/02/07	5,250	5,250	5,350	5,341	(0.09)	44	214K	1B
1398/02/04	5,200	5,200	5,320	5,346	(0.22)	47	62K	324M
1398/02/03	5,200	5,200	5,299	5,358	(0.07)	20	19K	98M
1398/02/02	5,505	5,215	5,505	5,362	(0.67)	62	148K	781M
1398/01/31	5,499	5,430	5,550	5,398	0.19	49	66K	360M
1398/01/28	5,440	5,250	5,546	5,388	1.18	63	293K	2B
1398/01/27	5,300	5,300	5,469	5,325	2.23	109	279K	2B
1398/01/26	5,200	5,200	5,400	5,209	1.03	73	195K	1B
1398/01/25	5,179	5,100	5,230	5,156	0.14	45	93K	485M
1398/01/24	5,163	5,052	5,190	5,149	0.0	52	26K	133M
1398/01/21	5,240	5,140	5,240	5,149	0.02	13	12K	63M
1398/01/20	5,250	5,021	5,250	5,148	0.02	23	37K	192M
1398/01/19	5,249	5,145	5,249	5,147	0.04	10	14K	70M
1398/01/18	5,200	5,113	5,250	5,145	0.04	33	91K	469M
1398/01/17	5,010	5,010	5,280	5,143	0.72	79	156K	816M
1398/01/11	5,200	5,200	5,250	5,106	0.43	74	88K	458M
1398/01/10	5,200	5,100	5,250	5,084	0.20	22	40K	206M
1398/01/07	5,100	5,100	5,197	5,074	0.85	79	173K	892M
1398/01/06	4,993	4,993	5,144	5,031	0.76	58	175K	894M
1398/01/05	5,058	5,058	5,189	4,993	0.20	28	45K	228M
1397/12/28	4,900	4,900	5,145	4,983	3.83	17	18K	91M
1397/12/21	5,032	5,000	5,198	5,039	0.14	41	44K	225M
1397/12/20	5,040	5,010	5,040	5,032	0.02	16	62K	310M
1397/12/19	5,040	5,017	5,040	5,031	0.0	33	62K	313M
1397/12/18	5,149	5,023	5,150	5,031	0.22	25	144K	730M
1397/12/15	5,010	5,010	5,200	5,020	0.26	26	138K	696M
1397/12/14	5,006	5,006	5,090	5,007	0.0	27	75K	376M
1397/12/13	5,050	5,020	5,050	5,007	0.04	21	25K	128M
1397/12/12	5,001	5,001	5,050	5,005	0.02	19	74K	372M
1397/12/11	5,004	5,000	5,097	5,004	0.0	15	68K	341M
1397/12/08	5,004	4,950	5,100	5,004	0.0	20	15K	74M
1397/12/07	5,100	4,953	5,110	5,004	0.0	14	10K	50M
1397/12/06	5,000	4,991	5,140	5,004	0.18	42	263K	1B
1397/12/05	5,100	4,951	5,110	4,995	1.13	78	286K	1B
1397/12/04	4,815	4,814	5,100	4,939	(0.14)	72	209K	1B
1397/12/01	4,864	4,775	4,864	4,946	(1.49)	49	162K	778M
1397/11/30	4,900	4,795	4,900	5,021	(0.44)	44	57K	277M
1397/11/29	4,846	4,845	4,993	5,043	(1.0)	71	121K	590M
1397/11/28	5,050	4,976	5,050	5,094	(0.08)	23	20K	100M
1397/11/27	5,010	4,902	5,050	5,098	(1.18)	48	125K	617M
1397/11/24	5,141	5,016	5,141	5,159	(2.29)	52	245K	1B
1397/11/23	5,200	5,150	5,220	5,280	(0.68)	42	120K	623M
1397/11/21	5,201	5,191	5,288	5,316	(0.23)	18	46K	238M
1397/11/17	5,201	5,200	5,250	5,328	(0.11)	19	22K	112M
1397/11/16	5,201	5,200	5,250	5,334	(0.26)	9	56K	295M
1397/11/15	5,337	5,150	5,370	5,348	(0.22)	31	78K	414M
1397/11/14	5,203	5,203	5,348	5,360	(0.09)	12	16K	84M
1397/11/13	5,325	5,325	5,368	5,365	(0.06)	6	38K	203M
1397/11/10	5,310	5,301	5,310	5,368	(0.02)	9	9K	46M
1397/11/09	5,300	5,260	5,388	5,369	0.0	6	3K	17M
1397/11/08	5,340	5,340	5,390	5,369	(0.04)	28	124K	663M
1397/11/07	5,300	5,300	5,350	5,371	(0.3)	36	140K	744M
1397/11/06	5,258	5,250	5,340	5,387	(0.43)	35	76K	398M
1397/11/03	5,310	5,300	5,370	5,410	(0.11)	19	37K	200M
1397/11/02	5,370	5,369	5,400	5,416	(0.33)	13	137K	737M
1397/11/01	5,372	5,370	5,419	5,434	(0.15)	13	58K	312M
1397/10/30	5,434	5,371	5,490	5,442	(0.15)	35	69K	370M
1397/10/29	5,381	5,380	5,415	5,450	(0.02)	9	8K	44M
1397/10/26	5,361	5,361	5,485	5,451	(0.06)	29	123K	668M
1397/10/25	5,492	5,330	5,496	5,454	0.33	31	169K	927M
1397/10/24	5,437	5,351	5,437	5,436	(0.02)	26	120K	653M
1397/10/23	5,414	5,200	5,500	5,437	(0.35)	37	83K	442M
1397/10/22	5,547	5,350	5,547	5,456	(0.75)	20	202K	1B
1397/10/19	5,540	5,501	5,540	5,497	0.02	9	19K	106M
1397/10/18	5,501	5,501	5,530	5,496	0.0	13	20K	109M
1397/10/17	5,460	5,460	5,533	5,496	0.0	11	10K	56M
1397/10/16	5,502	5,460	5,508	5,496	(0.15)	133	1M	7B
1397/10/15	5,500	5,500	5,513	5,504	0.0	22	140K	772M
1397/10/12	5,501	5,450	5,530	5,504	(0.02)	28	121K	669M
1397/10/11	5,500	5,500	5,550	5,505	0.36	31	172K	955M
1397/10/10	5,554	5,495	5,554	5,485	0.38	33	154K	849M
1397/10/09	5,549	5,480	5,555	5,464	0.13	18	44K	244M
1397/10/08	5,520	5,445	5,549	5,457	0.22	51	123K	676M
1397/10/05	5,516	5,500	5,555	5,445	0.04	17	14K	74M
1397/10/04	5,500	5,500	5,550	5,443	0.15	39	52K	285M
1397/10/03	5,432	5,431	5,500	5,435	0.09	11	39K	213M
1397/10/02	5,550	5,410	5,550	5,430	0.41	39	122K	668M
1397/10/01	5,410	5,410	5,410	5,408	0.0	16	16K	85M
1397/09/28	5,400	5,400	5,440	5,408	0.04	33	59K	320M
1397/09/27	5,401	5,400	5,450	5,406	0.0	15	9K	48M
1397/09/26	5,405	5,405	5,498	5,406	0.13	43	93K	504M
1397/09/25	5,410	5,403	5,430	5,399	0.02	23	55K	298M
1397/09/24	5,383	5,383	5,450	5,398	0.30	23	140K	760M
1397/09/21	5,490	5,422	5,500	5,382	0.47	51	122K	664M
1397/09/20	5,490	5,490	5,490	5,357	0.0	1	500	3M
1397/09/19	5,343	5,343	5,500	5,357	0.28	40	121K	655M
1397/09/18	5,455	5,300	5,455	5,342	(0.15)	33	227K	1B
1397/09/17	5,350	5,301	5,390	5,350	0.0	20	120K	644M
1397/09/14	5,350	5,300	5,350	5,350	0.0	8	15K	80M
1397/09/13	5,350	5,350	5,390	5,350	0.51	30	378K	2B
1397/09/12	5,190	5,190	5,379	5,323	0.06	41	67K	359M
1397/09/11	5,200	5,200	5,352	5,320	(0.02)	16	20K	104M
1397/09/10	5,260	5,250	5,300	5,321	(0.76)	49	178K	934M
1397/09/07	5,493	5,290	5,493	5,362	0.02	17	97K	520M
1397/09/06	5,490	5,250	5,588	5,361	(1.67)	125	508K	3B
1397/09/05	5,251	5,251	5,546	5,452	3.22	98	1M	7B
1397/09/03	5,280	5,250	5,359	5,282	(1.33)	45	536K	3B
1397/08/30	5,331	5,322	5,350	5,353	(0.07)	12	67K	359M
1397/08/29	5,360	5,250	5,398	5,357	(0.07)	15	32K	169M
1397/08/28	5,401	5,340	5,410	5,361	0.11	31	215K	1B
1397/08/27	5,480	5,300	5,480	5,355	(0.02)	26	51K	274M
1397/08/26	5,390	5,350	5,480	5,356	0.06	53	120K	646M
1397/08/23	5,361	5,361	5,445	5,353	0.07	23	26K	139M
1397/08/22	5,251	5,251	5,449	5,349	0.0	195	4M	20B
1397/08/21	5,300	5,300	5,450	5,349	0.28	42	166K	894M
1397/08/20	5,250	5,250	5,351	5,334	(0.63)	28	194K	1B
1397/08/19	5,249	5,244	5,300	5,368	(0.2)	21	42K	220M
1397/08/15	5,350	5,300	5,400	5,379	(0.33)	70	1M	6B
1397/08/14	5,386	5,335	5,440	5,397	(1.37)	53	1M	6B
1397/08/13	5,413	5,350	5,455	5,472	(0.26)	26	75K	403M
1397/08/12	5,620	5,373	5,620	5,486	0.0	60	4M	21B
1397/08/09	5,500	5,406	5,649	5,486	0.0	20	31K	171M
1397/08/07	5,500	5,360	5,520	5,486	0.0	15	18K	96M
1397/08/06	5,401	5,300	5,500	5,486	(0.65)	32	122K	658M
1397/08/05	5,500	5,382	5,629	5,522	(2.51)	44	417K	2B
1397/08/02	5,520	5,470	5,530	5,664	(0.49)	25	65K	359M
1397/08/01	5,698	5,525	5,698	5,692	(0.07)	15	13K	74M
1397/07/30	5,680	5,566	5,730	5,696	(2.77)	54	322K	2B
1397/07/29	5,801	5,700	5,890	5,858	(0.46)	63	372K	2B
1397/07/28	5,980	5,740	5,980	5,885	0.39	64	1M	6B
1397/07/25	5,824	5,548	5,999	5,862	2.52	89	651K	4B
1397/07/24	5,750	5,600	5,890	5,718	0.0	70	230K	1B
1397/07/23	5,499	5,499	5,790	5,718	3.19	85	858K	5B
1397/07/22	5,330	5,277	5,498	5,541	(0.23)	10	27K	146M
1397/07/21	5,610	5,553	5,610	5,554	(4.98)	94	684K	4B
1397/07/18	5,800	5,690	5,899	5,845	(0.39)	51	121K	697M
1397/07/17	5,960	5,671	5,960	5,868	1.40	121	461K	3B
1397/07/16	5,900	5,776	5,980	5,787	(4.82)	147	2M	10B
1397/07/15	5,994	5,871	6,200	6,080	(1.6)	229	2M	14B
1397/07/14	6,409	5,900	6,409	6,179	1.23	277	3M	16B
1397/07/11	5,895	5,895	6,189	6,104	3.55	385	2M	12B
1397/07/10	5,967	5,513	5,967	5,895	3.73	430	5M	27B
1397/07/09	5,703	5,500	5,703	5,683	4.62	203	3M	14B
1397/07/08	5,334	5,300	5,435	5,432	4.93	172	2M	13B
1397/07/07	5,180	4,900	5,386	5,177	0.90	279	2M	10B
1397/07/04	5,164	5,000	5,200	5,131	1.74	107	713K	4B
1397/07/03	5,000	4,992	5,140	5,043	1.12	119	658K	3B
1397/07/02	5,100	4,802	5,100	4,987	1.38	111	400K	2B
1397/07/01	4,900	4,865	4,992	4,919	3.45	81	344K	2B
1397/06/31	4,650	4,650	4,779	4,755	4.46	110	614K	3B
1397/06/27	4,650	4,540	4,650	4,552	0.86	152	2M	10B
1397/06/26	4,570	4,550	4,630	4,513	1.76	83	229K	1B
1397/06/25	4,420	4,280	4,460	4,435	(0.94)	53	204K	893M
1397/06/24	4,610	4,400	4,650	4,477	1.02	113	226K	1B
1397/06/21	4,400	4,356	4,479	4,432	3.89	120	441K	2B
1397/06/20	4,234	4,234	4,400	4,266	0.49	63	142K	611M
1397/06/19	4,250	4,201	4,400	4,245	0.66	95	228K	974M
1397/06/18	4,199	4,171	4,299	4,217	0.43	74	538K	2B
1397/06/17	4,280	4,140	4,280	4,199	0.07	60	230K	968M
1397/06/14	4,190	4,140	4,219	4,196	(0.92)	81	402K	2B
1397/06/13	4,300	4,190	4,300	4,235	(0.87)	60	256K	1B
1397/06/12	4,390	4,211	4,390	4,272	0.28	60	147K	632M
1397/06/11	4,250	4,186	4,322	4,260	3.47	169	518K	2B
1397/06/10	4,136	4,120	4,210	4,117	1.01	81	176K	738M
1397/06/07	4,146	4,061	4,146	4,076	0.34	78	234K	958M
1397/06/06	4,110	4,055	4,110	4,062	0.22	101	342K	1B
1397/06/05	4,048	4,001	4,110	4,053	1.02	106	910K	4B
1397/06/04	4,000	4,000	4,055	4,012	0.17	71	203K	816M
1397/06/03	4,075	4,001	4,075	4,005	0.20	52	122K	492M
1397/05/30	4,000	4,000	4,045	3,997	0.03	22	29K	115M
1397/05/29	4,079	3,951	4,079	3,996	(0.3)	20	165K	655M
1397/05/28	3,990	3,950	4,080	4,008	(0.2)	48	235K	940M
1397/05/27	4,009	3,970	4,050	4,016	(0.12)	33	194K	777M
1397/05/24	4,050	3,990	4,050	4,021	(1.08)	53	325K	1B
1397/05/23	4,030	4,030	4,050	4,065	(0.17)	22	121K	489M
1397/05/22	4,050	4,030	4,089	4,072	(0.05)	29	49K	197M
1397/05/21	4,000	4,000	4,060	4,074	(0.1)	18	35K	139M
1397/05/20	4,103	4,000	4,103	4,078	(0.42)	38	140K	566M
1397/05/17	4,144	4,050	4,144	4,095	(0.02)	45	74K	304M
1397/05/16	3,900	3,900	4,111	4,096	2.50	76	1M	5B
1397/05/15	4,000	3,950	4,000	3,996	(0.17)	28	121K	482M
1397/05/14	4,050	3,930	4,050	4,003	(0.45)	77	804K	3B
1397/05/13	3,960	3,960	4,104	4,021	(0.05)	23	54K	218M
1397/05/10	4,080	4,011	4,080	4,023	0.07	26	65K	263M
1397/05/09	3,950	3,950	4,081	4,020	1.54	83	418K	2B
1397/05/08	4,000	3,930	4,100	3,959	0.81	82	1M	5B
1397/05/01	4,908	4,908	5,084	4,960	(0.4)	63	465K	2B
1397/04/31	4,950	4,910	4,997	4,980	(0.28)	31	101K	497M
1397/04/30	5,050	4,903	5,050	4,994	(0.14)	44	95K	474M
1397/04/27	5,000	4,901	5,050	5,001	(0.1)	23	35K	174M
1397/04/26	5,115	5,000	5,115	5,006	0.26	25	125K	631M
1397/04/25	5,115	5,010	5,115	4,993	0.54	38	205K	1B
1397/04/24	5,110	5,045	5,115	4,966	0.26	28	37K	187M
1397/04/23	5,120	5,000	5,120	4,953	0.02	12	7K	33M
1397/04/20	4,820	4,800	4,900	4,952	(0.84)	37	123K	600M
1397/04/19	4,941	4,762	4,998	4,994	(0.26)	22	60K	296M
1397/04/17	4,933	4,933	5,000	5,007	(0.02)	2	19K	95M
1397/04/16	5,000	4,940	5,000	5,008	(0.6)	35	140K	695M
1397/04/13	5,050	5,050	5,110	5,038	0.46	28	111K	565M
1397/04/12	5,029	5,029	5,140	5,015	0.42	21	85K	431M
1397/04/11	4,905	4,905	5,030	4,994	(0.06)	71	1M	6B
1397/04/10	4,980	4,980	5,020	4,997	0.0	19	40K	200M
1397/04/09	4,751	4,751	5,040	4,997	0.0	15	14K	71M
1397/04/06	4,901	4,900	5,020	4,997	(0.97)	70	1M	5B
1397/04/05	5,056	4,901	5,056	5,046	(1.56)	62	159K	786M
1397/04/04	5,160	5,042	5,180	5,126	(0.18)	58	222K	1B
1397/04/03	5,250	5,167	5,250	5,135	0.18	31	47K	242M
1397/04/02	5,307	5,110	5,307	5,126	1.40	41	122K	643M
1397/03/30	5,000	5,000	5,099	5,055	2.47	107	1M	6B
1397/03/29	4,900	4,900	5,000	4,933	0.57	37	126K	627M
1397/03/28	4,935	4,893	4,935	4,905	1.87	84	445K	2B
1397/03/27	4,829	4,782	4,934	4,815	1.11	62	344K	2B
1397/03/23	4,700	4,650	4,810	4,762	0.57	53	212K	1B
1397/03/22	4,750	4,700	4,760	4,735	(0.02)	35	109K	515M
1397/03/21	4,750	4,727	4,848	4,736	0.04	20	22K	105M
1397/03/20	4,750	4,706	4,848	4,734	0.62	37	104K	501M
1397/03/19	4,700	4,700	4,839	4,705	0.13	11	31K	149M
1397/03/13	4,800	4,485	4,800	4,699	0.32	16	31K	144M
1397/03/06	5,280	5,100	5,280	5,134	0.02	56	141K	726M
1397/03/05	5,150	5,058	5,259	5,133	2.48	44	212K	1B
1397/03/02	5,111	5,050	5,156	5,009	0.26	27	61K	309M
1397/03/01	5,001	4,990	5,160	4,996	0.99	122	2M	8B
1397/02/31	5,049	5,000	5,050	4,947	0.20	20	35K	178M
1397/02/30	4,998	4,934	5,000	4,937	0.18	26	61K	303M
1397/02/29	5,018	4,930	5,018	4,928	0.10	32	49K	242M
1397/02/26	4,935	4,908	5,033	4,923	0.86	39	145K	723M
1397/02/25	4,900	4,820	4,900	4,881	0.0	12	12K	60M
1397/02/24	4,901	4,714	4,930	4,881	(0.06)	49	333K	2B
1397/02/23	4,670	4,670	4,920	4,884	2.97	48	447K	2B
1397/02/22	4,625	4,625	4,780	4,743	0.64	38	235K	1B
1397/02/19	4,788	4,701	4,788	4,713	1.38	31	341K	2B
1397/02/18	4,761	4,761	4,762	4,649	2.49	22	190K	907M
1397/02/17	4,511	4,511	4,705	4,536	1.23	18	95K	449M
1397/02/16	4,600	4,464	4,600	4,481	0.07	10	59K	264M
1397/02/15	4,590	4,451	4,590	4,478	0.07	9	96K	430M
1397/02/11	4,590	4,433	4,590	4,475	0.11	25	66K	299M
1397/02/10	4,446	4,446	4,510	4,470	0.29	24	118K	529M
1397/02/09	4,462	4,410	4,500	4,457	0.07	61	274K	1B
1397/02/08	4,516	4,450	4,550	4,454	(1.04)	141	2M	8B
1397/02/05	4,500	4,500	4,511	4,501	(0.62)	71	633K	3B
1397/02/04	4,600	4,500	4,640	4,529	(3.02)	59	359K	2B
1397/02/03	4,556	4,490	4,560	4,670	(0.21)	20	22K	100M
1397/02/02	4,601	4,468	4,601	4,680	(0.47)	37	46K	208M
1397/02/01	4,788	4,600	4,800	4,702	(0.19)	23	81K	378M
1397/01/29	4,616	4,580	4,616	4,711	(0.11)	6	15K	68M
1397/01/28	4,666	4,595	4,666	4,716	(0.17)	29	27K	123M
1397/01/27	4,613	4,599	4,657	4,724	(0.4)	24	52K	241M
1397/01/26	4,670	4,619	4,889	4,743	(0.77)	27	121K	563M
1397/01/22	4,711	4,700	4,711	4,780	(0.1)	6	22K	103M
1397/01/21	4,716	4,716	4,918	4,785	0.0	2	342	2M
1397/01/20	4,757	4,701	4,930	4,785	(0.06)	15	26K	124M
1397/01/19	4,760	4,750	4,900	4,788	0.02	11	7K	35M
1397/01/18	4,871	4,870	4,988	4,787	0.15	32	27K	130M
1397/01/15	4,942	4,938	4,943	4,780	0.48	7	48K	238M
1397/01/14	4,895	4,895	4,946	4,757	0.70	12	56K	277M
1397/01/08	4,850	4,726	4,850	4,724	0.02	6	4K	21M
1397/01/07	4,850	4,850	4,850	4,723	0.25	4	32K	156M
1397/01/06	4,753	4,700	4,753	4,711	(1.22)	48	404K	2B
1396/12/28	4,850	4,849	4,850	4,769	0.04	12	10K	50M
1396/12/27	4,840	4,706	4,840	4,767	(0.27)	24	220K	1B
1396/12/26	4,700	4,700	4,749	4,780	(0.44)	16	94K	445M
1396/12/23	4,766	4,701	4,767	4,801	(0.25)	29	55K	258M
1396/12/22	4,970	4,750	4,970	4,813	(0.15)	19	55K	260M
1396/12/21	5,000	4,740	5,000	4,820	(0.12)	18	33K	156M
1396/12/20	4,772	4,754	4,800	4,826	(1.61)	31	220K	1B
1396/12/19	4,816	4,800	4,850	4,905	(0.2)	18	37K	177M
1396/12/16	4,853	4,852	4,876	4,915	(1.6)	23	233K	1B
1396/12/15	4,861	4,860	4,980	4,995	(0.18)	22	23K	113M
1396/12/14	4,930	4,900	4,950	5,004	(0.42)	18	77K	379M
1396/12/13	4,998	4,940	5,000	5,025	(0.44)	26	107K	533M
1396/12/12	5,010	4,990	5,065	5,047	(0.41)	21	115K	577M
1396/12/09	5,090	5,001	5,090	5,068	0.0	4	5K	28M
1396/12/08	5,030	4,990	5,110	5,068	(0.1)	34	62K	311M
1396/12/07	5,149	5,050	5,149	5,073	0.0	38	323K	2B
1396/12/06	5,170	5,050	5,170	5,073	(0.82)	12	267K	1B
1396/12/05	5,033	5,030	5,100	5,115	(0.12)	23	75K	382M
1396/12/02	5,119	5,062	5,180	5,121	0.0	25	286K	1B
1396/11/30	5,061	5,061	5,122	5,121	(0.04)	13	24K	123M
1396/11/29	5,111	5,100	5,130	5,123	0.69	25	323K	2B
1396/11/28	5,130	5,101	5,130	5,088	0.04	5	30K	154M
1396/11/25	5,189	5,120	5,189	5,086	0.16	12	55K	282M
1396/11/24	5,199	5,100	5,199	5,078	0.34	17	52K	271M
1396/11/23	5,022	5,000	5,169	5,061	0.06	14	39K	197M
1396/11/21	5,022	4,901	5,022	5,058	(1.94)	28	157K	772M
1396/11/18	5,122	5,122	5,230	5,158	0.0	8	11K	56M
1396/11/17	5,248	5,122	5,249	5,158	0.0	5	6K	28M
1396/11/16	5,000	5,000	5,197	5,158	(0.1)	19	21K	107M
1396/11/15	5,150	5,007	5,150	5,163	(0.06)	14	15K	75M
1396/11/14	5,150	4,989	5,150	5,166	(0.06)	8	7K	37M
1396/11/11	5,200	5,125	5,200	5,169	0.0	9	4K	22M
1396/11/10	5,403	5,212	5,403	5,169	0.43	32	104K	543M
1396/11/09	5,220	5,201	5,314	5,147	1.68	59	169K	888M
1396/11/08	5,086	5,086	5,169	5,062	2.82	38	220K	1B
1396/11/07	5,081	5,008	5,081	4,923	1.69	60	145K	733M
1396/11/04	4,890	4,730	5,069	4,841	0.27	522	6M	29B
1396/11/03	4,850	4,800	4,850	4,828	0.0	18	28K	137M
1396/11/02	4,703	4,702	4,880	4,828	0.02	13	24K	115M
1396/11/01	4,711	4,711	4,900	4,827	(0.8)	29	127K	602M
1396/10/30	4,939	4,800	4,939	4,866	0.14	25	96K	471M
1396/10/27	4,900	4,900	4,949	4,859	0.29	9	96K	469M
1396/10/26	4,835	4,835	4,888	4,845	0.02	10	14K	66M
1396/10/25	4,900	4,820	4,900	4,844	0.06	31	95K	463M
1396/10/24	4,850	4,831	4,885	4,841	0.06	10	58K	282M
1396/10/23	4,733	4,700	4,900	4,838	(0.19)	21	115K	553M
1396/10/20	4,850	4,806	4,860	4,847	0.0	7	56K	273M
1396/10/19	4,900	4,850	4,900	4,847	0.04	15	105K	512M
1396/10/18	4,920	4,850	4,940	4,845	0.0	3	2K	9M
1396/10/17	4,730	4,730	4,930	4,845	1.51	27	270K	1B
1396/10/16	4,730	4,700	4,840	4,773	(0.17)	37	103K	492M
1396/10/13	4,760	4,666	4,799	4,781	(0.13)	14	48K	228M
1396/10/12	4,760	4,760	4,865	4,787	0.0	16	84K	400M
1396/10/11	4,800	4,800	4,840	4,787	0.46	23	119K	574M
1396/10/10	4,608	4,594	4,800	4,765	(1.45)	43	229K	1B
1396/10/09	4,710	4,660	4,847	4,835	(0.35)	19	103K	491M
1396/10/06	4,710	4,700	4,900	4,852	(0.88)	58	167K	801M
1396/10/05	4,790	4,780	4,850	4,895	(0.63)	33	96K	460M
1396/10/04	4,800	4,750	4,900	4,926	(0.3)	33	54K	262M
1396/10/03	4,960	4,700	4,960	4,941	(0.12)	19	23K	112M
1396/10/02	4,949	4,920	4,960	4,947	0.96	47	500K	2B
1396/09/29	4,920	4,856	4,920	4,900	(0.08)	42	94K	459M
1396/09/28	4,855	4,855	4,986	4,904	0.39	119	699K	3B
1396/09/27	4,940	4,823	4,997	4,885	0.25	35	237K	1B
1396/09/26	4,800	4,800	5,050	4,873	0.0	26	37K	182M
1396/09/25	4,921	4,921	4,997	4,873	1.08	33	162K	799M
1396/09/22	4,900	4,861	4,900	4,821	0.46	26	97K	473M
1396/09/21	4,861	4,800	4,937	4,799	1.63	64	235K	1B
1396/09/20	4,840	4,805	4,840	4,722	0.06	18	12K	60M
1396/09/19	4,760	4,760	4,860	4,719	1.07	43	124K	597M
1396/09/18	4,800	4,651	4,800	4,669	0.02	12	34K	159M
1396/09/14	4,750	4,730	4,750	4,668	0.04	6	9K	41M
1396/09/13	4,700	4,655	4,740	4,666	0.24	34	99K	465M
1396/09/12	4,750	4,700	4,750	4,655	0.54	14	113K	534M
1396/09/11	4,730	4,710	4,735	4,630	0.48	19	72K	340M
1396/09/08	4,680	4,680	4,730	4,608	0.81	43	100K	473M
1396/09/07	4,630	4,561	4,660	4,571	0.57	45	164K	757M
1396/09/05	4,640	4,550	4,640	4,545	0.24	23	104K	478M
1396/09/04	4,599	4,550	4,599	4,534	0.20	42	123K	559M
1396/09/01	4,640	4,530	4,640	4,525	0.51	43	271K	1B
1396/08/30	4,471	4,471	4,640	4,502	1.49	226	2M	10B
1396/08/29	4,403	4,400	4,501	4,436	(0.98)	41	412K	2B
1396/08/27	4,430	4,411	4,500	4,480	0.0	9	8K	37M
1396/08/24	4,450	4,400	4,500	4,480	(0.02)	5	5K	23M
1396/08/23	4,485	4,467	4,486	4,481	0.0	36	187K	837M
1396/08/22	4,447	4,447	4,506	4,481	0.09	44	219K	982M
1396/08/21	4,479	4,460	4,490	4,477	(0.02)	25	104K	466M
1396/08/20	4,470	4,465	4,489	4,478	(0.02)	22	125K	559M
1396/08/17	4,490	4,460	4,490	4,479	(0.02)	73	269K	1B
1396/08/16	4,499	4,461	4,500	4,480	0.63	59	1M	5B
1396/08/15	4,325	4,325	4,530	4,452	0.47	34	163K	732M
1396/08/14	4,470	4,350	4,470	4,431	(0.98)	29	337K	1B
1396/08/13	4,470	4,451	4,496	4,475	0.11	36	116K	518M
1396/08/10	4,540	4,350	4,540	4,470	(0.04)	145	1M	5B
1396/08/09	4,500	4,272	4,500	4,472	(0.2)	53	101K	449M
1396/08/08	4,570	4,263	4,606	4,481	0.22	98	227K	1B
1396/08/07	4,471	4,470	4,471	4,471	4.98	96	676K	3B
1396/08/06	4,280	4,250	4,426	4,259	1.02	433	5M	23B
1396/08/03	4,278	4,250	4,279	4,216	0.40	40	111K	474M
1396/08/02	4,150	4,140	4,259	4,199	2.17	177	5M	23B
1396/08/01	4,110	4,081	4,140	4,110	(0.12)	69	497K	2B
1396/07/30	4,062	4,062	4,174	4,115	0.27	31	114K	470M
1396/07/29	4,111	4,071	4,175	4,104	0.98	39	168K	699M
1396/07/26	4,060	4,060	4,185	4,064	0.40	25	112K	460M
1396/07/25	4,036	4,036	4,090	4,048	0.30	17	98K	398M
1396/07/24	4,029	4,029	4,085	4,036	0.22	15	101K	410M
1396/07/23	4,025	4,025	4,035	4,027	0.05	8	95K	384M
1396/07/22	4,008	4,008	4,061	4,025	0.12	19	97K	392M
1396/07/19	4,000	4,000	4,061	4,020	(0.02)	13	122K	488M
1396/07/18	4,015	4,015	4,030	4,021	0.05	18	97K	392M
1396/07/17	4,010	4,001	4,025	4,019	(0.05)	21	118K	473M
1396/07/16	4,069	4,010	4,069	4,021	0.0	21	96K	387M
1396/07/15	4,050	4,000	4,050	4,021	(0.17)	21	125K	501M
1396/07/12	4,033	4,033	4,084	4,028	0.88	32	163K	666M
1396/07/11	4,000	3,989	4,036	3,993	0.10	31	104K	416M
1396/07/10	3,905	3,905	4,078	3,989	0.10	19	96K	383M
1396/07/05	4,000	4,000	4,071	3,985	1.50	41	191K	770M
1396/07/04	3,976	3,951	4,015	3,926	1.03	37	138K	551M
1396/07/03	3,850	3,850	3,969	3,886	0.03	12	101K	392M
1396/07/02	3,909	3,850	3,909	3,885	(0.03)	15	96K	372M
1396/07/01	3,885	3,866	3,910	3,886	0.08	21	105K	407M
1396/06/29	3,802	3,802	3,900	3,883	(0.05)	11	111K	429M
1396/06/28	3,902	3,801	3,902	3,885	(0.41)	30	126K	487M
1396/06/27	3,900	3,850	3,905	3,901	0.03	13	96K	375M
1396/06/26	3,880	3,850	3,901	3,900	(0.05)	16	96K	372M
1396/06/25	3,810	3,808	3,903	3,902	(0.15)	24	100K	387M
1396/06/22	3,820	3,812	3,910	3,908	(0.08)	18	96K	375M
1396/06/21	3,851	3,845	3,977	3,911	(0.43)	40	113K	437M
1396/06/20	3,903	3,810	3,906	3,928	(0.68)	15	119K	459M
1396/06/19	3,904	3,904	3,956	3,955	(0.25)	10	96K	376M
1396/06/15	3,978	3,915	4,000	3,965	(0.05)	23	96K	382M
1396/06/14	3,971	3,971	4,001	3,967	0.18	13	98K	389M
1396/06/13	4,059	4,000	4,089	3,960	0.15	7	21K	83M
1396/06/12	3,961	3,961	4,060	3,954	0.0	6	6K	26M
1396/06/11	4,011	3,956	4,030	3,954	0.51	24	111K	445M
1396/06/08	4,000	3,927	4,010	3,934	0.25	18	96K	382M
1396/06/07	3,950	3,860	4,000	3,924	0.44	28	124K	491M
1396/06/06	3,920	3,840	3,970	3,907	(0.03)	40	100K	390M
1396/06/05	3,953	3,800	3,986	3,908	0.28	38	93K	366M
1396/06/04	3,900	3,851	3,981	3,897	(0.46)	17	145K	561M
1396/06/01	3,832	3,832	3,900	3,915	(0.18)	19	113K	442M
1396/05/31	3,821	3,821	3,900	3,922	(0.13)	10	21K	82M
1396/05/30	3,915	3,910	3,915	3,927	0.0	2	1K	5M
1396/05/29	3,888	3,888	3,900	3,927	0.0	7	2K	9M
1396/05/28	3,810	3,810	3,810	3,927	(0.05)	2	5K	21M
1396/05/25	3,880	3,830	3,880	3,929	(0.28)	24	45K	172M
1396/05/24	3,853	3,853	3,979	3,940	0.0	7	5K	20M
1396/05/23	3,930	3,900	3,930	3,940	(0.03)	16	19K	73M
1396/05/22	3,928	3,928	3,999	3,941	0.03	8	5K	20M
1396/05/21	4,050	3,928	4,100	3,940	0.0	16	13K	51M
1396/05/18	3,927	3,927	3,970	3,940	0.03	14	14K	56M
1396/05/17	3,900	3,900	4,046	3,939	2.21	91	459K	2B
1396/05/16	3,900	3,900	3,933	3,854	0.05	6	10K	38M
1396/05/15	3,882	3,882	3,890	3,852	0.05	16	20K	77M
1396/05/11	3,851	3,851	3,880	3,850	0.08	15	68K	263M
1396/05/10	3,890	3,830	3,939	3,847	0.55	25	123K	477M
1396/05/09	3,988	3,920	3,988	3,826	0.13	19	15K	58M
1396/05/08	3,824	3,761	3,899	3,821	0.84	37	673K	3B
1396/05/01	4,822	4,741	4,878	4,800	0.71	458	4M	21B
1396/04/31	4,716	4,715	4,810	4,766	(0.02)	17	35K	166M
1396/04/28	4,780	4,700	4,799	4,767	(0.63)	24	101K	474M
1396/04/27	4,730	4,657	4,800	4,797	1.44	35	733K	4B
1396/04/26	4,742	4,742	4,742	4,729	0.0	2	2K	8M
1396/04/25	4,812	4,600	4,869	4,729	(2.19)	34	243K	1B
1396/04/24	4,807	4,807	4,874	4,835	(0.02)	13	45K	216M
1396/04/21	4,810	4,810	4,894	4,836	0.08	10	53K	257M
1396/04/20	4,804	4,804	4,885	4,832	0.19	10	85K	414M
1396/04/19	4,878	4,802	4,880	4,823	0.02	18	75K	364M
1396/04/18	4,840	4,840	4,845	4,822	0.02	6	10K	51M
1396/04/17	4,802	4,802	4,869	4,821	0.48	33	153K	742M
1396/04/14	4,802	4,800	4,843	4,798	0.04	25	107K	512M
1396/04/13	4,789	4,789	4,801	4,796	0.10	18	165K	792M
1396/04/12	4,782	4,780	4,884	4,791	0.04	17	76K	363M
1396/04/11	4,781	4,781	4,795	4,789	0.08	14	190K	911M
1396/04/10	4,713	4,710	4,820	4,785	0.0	16	46K	222M
1396/04/07	4,815	4,740	4,815	4,785	(0.13)	10	45K	212M
1396/04/04	4,794	4,760	4,794	4,791	(0.1)	22	50K	240M
1396/04/03	4,771	4,763	4,771	4,796	(0.17)	10	60K	286M
1396/03/31	4,770	4,770	4,790	4,804	(0.06)	10	28K	135M
1396/03/30	4,782	4,750	4,782	4,807	(0.06)	12	21K	99M
1396/03/29	4,880	4,780	4,880	4,810	(0.02)	16	46K	223M
1396/03/28	4,837	4,800	4,846	4,811	(0.06)	14	132K	637M
1396/03/27	4,747	4,747	4,765	4,814	(0.02)	3	4K	20M
1396/03/24	4,840	4,738	4,840	4,815	(0.17)	8	50K	239M
1396/03/23	4,802	4,750	4,850	4,823	(0.1)	8	45K	216M
1396/03/22	4,840	4,800	4,840	4,828	0.0	5	3K	13M
1396/03/21	4,850	4,830	4,890	4,828	0.33	27	104K	505M
1396/03/20	4,900	4,801	4,900	4,812	0.06	13	17K	83M
1396/03/17	4,770	4,700	4,811	4,809	(0.29)	15	51K	241M
1396/03/16	4,880	4,700	4,889	4,823	(0.47)	33	100K	477M
1396/03/13	4,850	4,800	4,900	4,846	(0.08)	15	38K	181M
1396/03/10	4,850	4,801	4,980	4,850	0.77	12	154K	749M
1396/03/07	5,189	5,100	5,189	5,113	0.04	48	260K	1B
1396/03/06	5,190	5,026	5,190	5,111	0.22	26	43K	220M
1396/03/03	5,100	5,062	5,195	5,100	0.57	152	1M	7B
1396/03/02	5,198	5,001	5,199	5,071	(0.65)	29	149K	752M
1396/03/01	5,199	5,100	5,199	5,104	(0.66)	75	731K	4B
1396/02/31	5,150	5,090	5,199	5,138	0.61	16	119K	619M
1396/02/30	5,146	5,146	5,179	5,107	2.12	27	193K	996M
1396/02/27	5,000	4,962	5,147	5,001	0.44	14	85K	430M
1396/02/26	5,000	4,960	5,000	4,979	0.0	9	32K	160M
1396/02/25	5,000	4,920	5,000	4,979	(0.82)	26	154K	760M
1396/02/24	4,945	4,909	4,950	5,020	(1.38)	30	134K	663M
1396/02/23	5,000	4,950	5,000	5,090	(0.27)	17	33K	164M
1396/02/20	5,090	4,928	5,090	5,104	(0.16)	11	19K	97M
1396/02/19	5,080	5,080	5,116	5,112	(0.08)	6	201K	1B
1396/02/18	5,150	5,000	5,150	5,116	0.69	14	248K	1B
1396/02/17	5,160	4,927	5,178	5,081	(1.28)	29	130K	652M
1396/02/16	5,199	5,090	5,199	5,147	0.0	19	30K	155M
1396/02/13	5,219	5,100	5,219	5,147	0.06	25	61K	317M
1396/02/12	5,160	5,160	5,200	5,144	0.02	8	15K	79M
1396/02/11	5,110	5,110	5,200	5,143	0.06	17	84K	434M
1396/02/10	5,102	5,102	5,200	5,140	0.43	20	143K	736M
1396/02/09	5,104	5,100	5,200	5,118	0.33	19	121K	623M
1396/02/06	5,000	4,981	5,100	5,101	(1.12)	47	184K	932M
1396/02/04	5,100	5,000	5,195	5,159	(0.6)	28	169K	870M
1396/02/03	5,201	5,100	5,247	5,190	(2.32)	47	410K	2B
1396/02/02	5,350	5,250	5,351	5,313	(2.3)	48	406K	2B
1396/01/30	5,553	5,250	5,553	5,438	2.82	155	1M	5B
1396/01/29	5,279	5,200	5,279	5,289	(0.09)	3	67K	353M
1396/01/28	5,500	5,031	5,500	5,294	(0.02)	24	149K	787M
1396/01/27	5,295	5,292	5,295	5,295	5.00	110	586K	3B
1396/01/26	4,960	4,960	5,046	5,043	4.93	32	356K	2B
1396/01/23	4,821	4,821	4,900	4,806	0.0	8	2K	10M
1396/01/21	4,812	4,810	4,816	4,806	0.0	13	24K	115M
1396/01/20	4,900	4,809	4,900	4,806	0.02	7	6K	28M
1396/01/19	4,839	4,839	4,999	4,805	0.08	6	9K	44M
1396/01/16	4,807	4,806	4,809	4,801	0.0	3	4K	22M
1396/01/15	4,710	4,701	5,000	4,801	0.15	13	18K	86M
1396/01/14	4,900	4,820	4,900	4,794	0.0	3	549	3M
1396/01/08	4,983	4,806	5,000	4,794	0.33	20	32K	157M
1396/01/07	4,890	4,800	4,959	4,778	0.04	25	11K	51M
1396/01/06	4,890	4,806	4,890	4,776	0.0	3	602	3M
1396/01/05	4,890	4,890	4,890	4,776	0.02	4	2K	8M
1395/12/28	4,865	4,865	4,865	4,775	0.02	5	3K	15M
1395/12/25	4,860	4,860	4,860	4,774	0.02	2	4K	22M
1395/12/24	4,653	4,653	4,810	4,773	0.0	4	2K	7M
1395/12/23	4,790	4,790	4,800	4,773	0.23	15	94K	453M
1395/12/22	4,749	4,749	4,780	4,762	2.01	25	287K	1B
1395/12/21	4,630	4,630	4,740	4,668	0.43	11	87K	408M
1395/12/18	4,620	4,620	4,700	4,648	0.93	15	155K	728M
1395/12/17	4,679	4,679	4,699	4,605	0.41	4	50K	235M
1395/12/16	4,596	4,520	4,596	4,586	(0.07)	11	15K	69M
1395/12/15	4,671	4,464	4,671	4,589	(2.32)	11	143K	639M
1395/12/14	4,674	4,674	4,710	4,698	0.0	2	6K	26M
1395/12/11	4,770	4,671	4,770	4,698	0.0	6	5K	23M
1395/12/10	4,690	4,675	4,770	4,698	(0.02)	6	27K	127M
1395/12/09	4,672	4,670	4,675	4,699	(0.04)	9	21K	100M
1395/12/08	4,671	4,671	4,671	4,701	(0.06)	4	25K	117M
1395/12/07	4,710	4,671	4,710	4,704	(0.11)	8	43K	200M
1395/12/04	4,785	4,672	4,799	4,709	0.84	21	106K	508M
1395/12/03	4,670	4,670	4,670	4,670	(0.06)	14	501K	2B
1395/11/30	4,660	4,660	4,719	4,673	0.0	9	19K	88M
1395/11/27	4,690	4,660	4,709	4,673	0.02	7	32K	148M
1395/11/26	4,690	4,690	4,690	4,672	0.02	1	20K	94M
1395/11/25	4,690	4,678	4,700	4,671	0.04	4	29K	135M
1395/11/24	4,659	4,659	4,700	4,669	0.02	7	33K	154M
1395/11/23	4,700	4,647	4,700	4,668	0.06	16	36K	169M
1395/11/20	4,640	4,640	4,641	4,665	0.0	4	3K	14M
1395/11/19	4,700	4,611	4,720	4,665	0.0	11	31K	145M
1395/11/18	4,700	4,663	4,700	4,665	0.13	32	134K	625M
1395/11/17	4,646	4,646	4,700	4,659	0.04	13	57K	266M
1395/11/16	4,638	4,638	4,778	4,657	0.15	10	103K	483M
1395/11/13	4,603	4,603	4,650	4,650	(2.8)	35	351K	2B
1395/11/12	4,700	4,670	4,700	4,784	(0.19)	17	29K	135M
1395/11/11	4,702	4,700	4,707	4,793	(0.13)	13	20K	93M
1395/11/10	4,801	4,790	4,801	4,799	0.0	2	419	2M
1395/11/09	4,801	4,790	4,820	4,799	0.0	20	196K	941M
1395/11/06	4,800	4,800	4,801	4,799	0.0	11	69K	332M
1395/11/05	4,810	4,790	4,810	4,799	0.04	24	130K	624M
1395/11/04	4,800	4,790	4,810	4,797	0.0	17	49K	236M
1395/11/03	4,801	4,795	4,810	4,797	0.08	39	169K	809M
1395/11/02	4,801	4,790	4,801	4,793	0.04	19	67K	322M
1395/10/29	4,797	4,797	4,800	4,791	0.02	11	24K	115M
1395/10/28	4,798	4,795	4,820	4,790	0.08	17	105K	503M
1395/10/27	4,800	4,800	4,800	4,786	0.08	12	64K	307M
1395/10/26	4,800	4,790	4,801	4,782	0.27	25	137K	656M
1395/10/25	4,701	4,701	4,800	4,769	0.02	5	11K	55M
1395/10/22	4,800	4,798	4,830	4,768	0.04	10	15K	74M
1395/10/20	4,801	4,790	4,801	4,766	0.23	20	79K	379M
1395/10/19	4,800	4,798	4,800	4,755	0.13	16	34K	165M
1395/10/18	4,701	4,701	4,845	4,749	0.0	3	850	4M
1395/10/15	4,739	4,739	4,801	4,749	0.25	19	72K	346M
1395/10/14	4,700	4,540	4,700	4,737	(0.73)	26	69K	321M
1395/10/13	4,730	4,700	4,730	4,772	(0.08)	18	17K	80M
1395/10/12	4,700	4,700	4,780	4,776	0.0	2	131	620K
1395/10/11	4,780	4,672	4,800	4,776	(0.38)	12	59K	278M
1395/10/08	4,702	4,702	4,800	4,794	(0.02)	3	4K	21M
1395/10/07	4,700	4,700	4,850	4,795	(0.04)	9	32K	154M
1395/10/06	4,800	4,750	4,800	4,797	0.0	40	323K	2B
1395/10/05	4,800	4,800	4,801	4,797	0.02	13	38K	181M
1395/10/04	4,800	4,800	4,810	4,796	0.0	9	30K	143M
1395/10/01	4,800	4,795	4,800	4,796	0.02	41	71K	340M
1395/09/30	4,800	4,800	4,801	4,795	0.0	11	19K	93M
1395/09/29	4,813	4,800	4,830	4,795	0.61	49	204K	982M
1395/09/28	4,700	4,700	4,700	4,766	0.0	1	215	1M
1395/09/24	4,788	4,650	4,825	4,766	0.21	27	73K	351M
1395/09/23	4,671	4,670	4,671	4,756	(0.02)	5	2K	12M
1395/09/22	4,710	4,675	4,760	4,757	(0.44)	24	116K	547M
1395/09/21	4,770	4,750	4,770	4,778	(0.02)	4	17K	80M
1395/09/20	4,700	4,700	4,818	4,779	0.02	14	42K	202M
1395/09/17	4,695	4,650	4,789	4,778	(0.04)	14	35K	167M
1395/09/16	4,790	4,660	4,790	4,780	(0.25)	26	43K	200M
1395/09/15	4,793	4,790	4,820	4,792	0.0	14	34K	162M
1395/09/14	4,790	4,612	4,790	4,792	(0.23)	21	78K	370M
1395/09/13	4,795	4,773	4,795	4,803	0.0	7	12K	56M
1395/09/09	4,845	4,800	4,885	4,803	0.17	7	40K	195M
1395/09/07	4,747	4,718	4,760	4,795	(1.26)	30	140K	663M
1395/09/06	4,800	4,800	4,849	4,856	(0.47)	29	88K	421M
1395/09/03	4,799	4,737	4,800	4,879	(0.1)	13	16K	75M
1395/09/02	4,849	4,714	4,849	4,884	(0.18)	22	19K	88M
1395/09/01	4,790	4,781	4,800	4,893	(0.49)	17	56K	267M
1395/08/29	4,880	4,780	4,880	4,917	(0.16)	17	30K	145M
1395/08/26	4,761	4,761	4,781	4,925	(0.69)	18	57K	270M
1395/08/25	4,900	4,760	5,029	4,959	(0.98)	36	76K	367M
1395/08/24	5,230	4,950	5,230	5,008	0.16	65	99K	497M
1395/08/23	5,000	4,955	5,000	5,000	400.00	52	614K	3B