Name: صندوق س.آسمان آرمانی سهام-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.آسمان آرمانی سهام-س
آساس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	115,000	113,500	115,600	114,285	(1.37)	1,558	3M	317B
1405/06/28	116,707	115,000	117,990	115,874	(0.71)	558	4M	435B
1405/06/25	121,500	116,000	121,500	116,707	(1.3)	515	6M	688B
1405/06/24	116,100	116,100	118,779	118,245	1.37	469	1M	173B
1405/06/23	121,500	116,100	121,500	116,649	(2.09)	546	5M	559B
1405/06/22	119,500	117,000	121,000	119,133	1.02	696	4M	438B
1405/06/21	115,720	115,720	118,244	117,925	2.72	389	1M	176B
1405/06/18	114,501	113,650	115,487	114,800	(0.38)	658	2M	193B
1405/06/17	116,556	114,001	116,556	115,235	0.48	737	2M	263B
1405/06/16	114,701	112,600	114,702	114,684	2.98	521	3M	364B
1405/06/15	110,000	109,994	111,918	111,362	2.49	291	795K	89B
1405/06/14	107,007	107,007	110,111	108,659	1.64	376	1M	155B
1405/06/11	106,215	106,215	109,470	106,904	(2.37)	511	1M	129B
1405/06/10	109,775	108,000	112,500	109,500	(0.15)	572	2M	220B
1405/06/09	110,300	109,000	110,603	109,668	(1.69)	783	2M	259B
1405/06/08	113,952	110,900	113,952	111,550	(0.06)	523	1M	135B
1405/06/07	113,952	110,900	113,952	111,550	(0.06)	523	1M	135B
1405/06/04	111,898	109,700	112,185	111,617	2.48	598	3M	371B
1405/06/03	108,881	107,058	110,000	108,918	1.74	396	1M	131B
1405/06/02	106,875	106,456	108,886	107,057	0.71	303	945K	101B
1405/06/01	105,650	105,105	107,690	106,302	1.24	360	615K	65B
1405/05/31	103,100	103,100	105,411	105,005	2.60	350	762K	80B
1405/05/28	101,447	101,446	102,950	102,341	0.64	265	687K	70B
1405/05/27	103,885	101,100	103,885	101,691	(0.85)	433	2M	182B
1405/05/26	101,997	101,997	103,170	102,563	2.39	7,520	2M	201B
1405/05/25	98,900	98,900	100,800	100,166	1.34	1,048	2M	156B
1405/05/24	96,710	96,710	99,880	98,840	0.02	744	4M	419B
1405/05/21	100,497	98,500	100,497	98,816	(0.05)	575	2M	195B
1405/05/20	100,497	98,500	100,497	98,816	(0.05)	575	2M	195B
1405/05/19	98,138	97,000	100,500	98,869	0.74	650	2M	219B
1405/05/18	99,002	97,969	100,996	98,139	(2.83)	1,173	10M	986B
1405/05/17	101,001	100,116	101,001	100,998	3.00	650	7M	679B
1405/05/14	98,060	98,059	98,060	98,060	3.00	431	8M	736B
1405/05/13	95,100	93,110	95,307	95,204	2.89	484	5M	443B
1405/05/12	95,100	93,110	95,307	95,204	2.89	484	5M	443B
1405/05/11	92,529	91,638	92,537	92,532	2.99	452	6M	518B
1405/05/10	89,325	89,325	90,554	89,842	0.58	169	1M	130B
1405/05/07	88,999	88,700	90,554	89,325	1.60	282	2M	164B
1405/05/06	87,999	86,801	88,937	87,918	1.36	290	2M	157B
1405/05/05	88,700	86,000	88,700	86,736	(0.17)	506	6M	531B
1405/05/04	86,886	86,481	86,886	86,885	3.00	503	9M	808B
1405/05/03	86,509	84,001	86,509	84,356	0.31	286	478K	40B
1405/04/31	85,700	83,649	85,700	84,097	(0.54)	454	8M	662B
1405/04/30	83,651	83,651	85,459	84,556	1.56	493	2M	192B
1405/04/29	82,156	82,156	83,270	83,258	2.98	353	8M	627B
1405/04/28	78,777	78,508	82,150	80,845	(0.09)	218	710K	57B
1405/04/27	80,026	80,026	81,200	80,921	(1.92)	574	2M	137B
1405/04/24	82,002	82,002	82,800	82,501	0.99	103	248K	20B
1405/04/23	81,500	81,450	83,197	81,691	0.15	116	237K	19B
1405/04/22	80,501	80,470	81,998	81,566	(1.67)	147	7M	597B
1405/04/21	84,000	82,259	84,000	82,950	(2.19)	277	4M	294B
1405/04/20	85,000	84,601	86,500	84,803	(0.71)	243	3M	216B
1405/04/17	85,500	84,736	86,200	85,411	(0.53)	888	11M	955B
1405/04/16	85,830	85,778	85,869	85,867	3.00	485	8M	729B
1405/04/15	82,692	82,692	83,800	83,368	0.82	250	1M	99B
1405/04/14	82,692	82,692	83,800	83,368	0.82	250	1M	99B
1405/04/13	82,692	82,692	83,800	83,368	0.82	250	1M	99B
1405/04/10	82,692	82,692	83,800	83,368	0.82	250	1M	99B
1405/04/09	82,500	82,257	83,500	82,692	1.76	156	604K	50B
1405/04/08	81,158	81,101	82,128	81,260	0.13	152	636K	52B
1405/04/07	81,900	80,000	82,000	81,158	(1.5)	303	6M	486B
1405/04/06	84,981	81,001	84,981	82,393	(0.19)	199	3M	239B
1405/04/03	82,159	81,814	82,615	82,552	2.92	316	3M	233B
1405/04/01	80,500	80,000	81,348	80,209	(1.81)	381	5M	387B
1405/03/31	82,000	81,200	82,169	81,688	0.23	775	9M	702B
1405/03/30	84,200	80,997	84,200	81,500	(0.4)	1,308	18M	1T
1405/03/27	81,343	81,343	82,849	81,826	(2.42)	1,869	11M	900B
1405/03/26	85,768	81,040	85,768	83,858	0.71	2,718	18M	2T
1405/03/25	83,270	83,270	83,270	83,270	3.00	70	1M	125B
1405/03/24	80,845	80,845	80,845	80,845	3.00	92	2M	134B
1405/03/23	78,491	78,491	78,491	78,491	3.00	54	2M	121B
1405/03/20	76,350	74,110	76,550	76,205	2.53	1,352	11M	855B
1405/03/19	74,321	73,600	74,321	74,321	3.00	275	8M	577B
1405/03/18	72,157	72,157	72,157	72,157	(3.0)	340	8M	570B
1405/03/17	73,995	72,734	74,516	74,388	2.82	1,765	14M	1T
1405/03/16	70,363	70,363	72,448	72,346	2.85	931	15M	1T
1405/03/13	70,962	69,500	71,388	70,338	(0.88)	696	8M	533B
1405/03/12	71,073	69,600	71,073	70,962	2.84	777	13M	895B
1405/03/11	69,003	69,003	69,003	69,003	3.00	44	1M	100B
1405/03/10	66,994	66,994	66,994	66,994	3.00	146	9M	573B
1405/03/09	65,043	65,043	65,043	65,043	3.00	33	1M	93B
1405/03/06	63,148	62,890	63,149	63,149	3.00	153	5M	311B
1405/03/05	63,148	62,890	63,149	63,149	3.00	153	5M	311B
1405/03/04	61,310	61,310	61,310	61,310	3.00	25	83K	5B
1405/03/03	59,525	59,525	59,525	59,525	3.00	24	27K	2B
1405/03/02	57,792	57,792	57,792	57,792	3.00	45	185K	11B
1405/02/30	56,041	56,041	57,497	56,109	(2.88)	252	4M	236B
1405/02/29	57,774	57,774	57,774	57,774	(3.0)	1,215	490K	28B
1404/12/09	60,000	59,103	60,613	59,365	(0.33)	37	163K	10B
1404/12/06	58,850	58,850	60,576	59,560	1.21	103	147K	9B
1404/12/05	59,300	58,600	59,500	58,849	(0.12)	225	1M	79B
1404/12/04	58,550	58,550	59,990	58,917	0.65	225	1M	81B
1404/12/03	59,200	58,153	59,840	58,539	(1.8)	246	1M	59B
1404/12/02	61,000	59,484	61,000	59,612	(2.79)	221	2M	102B
1404/11/29	62,999	60,800	62,999	61,323	(0.99)	105	472K	29B
1404/11/28	61,500	61,191	62,090	61,936	1.76	3,999	2M	116B
1404/11/27	60,800	60,347	61,080	60,867	(0.24)	156	465K	28B
1404/11/26	61,300	60,772	61,585	61,016	(1.91)	1,198	934K	57B
1404/11/25	63,379	60,924	64,548	62,205	(0.94)	261	1M	88B
1404/11/21	63,000	62,100	63,380	62,797	(1.09)	235	1M	70B
1404/11/20	64,200	63,248	64,700	63,488	(2.18)	362	2M	109B
1404/11/19	64,840	64,122	66,128	64,901	0.11	390	1M	81B
1404/11/18	64,210	64,210	64,839	64,832	2.99	238	2M	126B
1404/11/14	63,880	62,800	63,880	62,951	(0.61)	245	777K	49B
1404/11/13	63,433	62,600	64,000	63,340	1.85	198	610K	39B
1404/11/12	60,800	60,800	63,344	62,190	1.12	193	702K	44B
1404/11/11	61,688	61,200	63,320	61,500	0.02	385	2M	110B
1404/11/08	60,207	60,207	62,975	61,486	(0.59)	394	2M	137B
1404/11/07	61,848	61,848	62,925	61,853	(2.99)	614	9M	535B
1404/11/06	63,760	63,760	63,770	63,760	(3.0)	144	2M	134B
1404/11/05	66,254	65,694	66,254	65,731	(2.94)	437	3M	169B
1404/11/04	68,409	67,000	68,411	67,725	(1.0)	847	4M	287B
1404/11/01	68,000	67,377	69,000	68,408	1.53	364	917K	63B
1404/10/30	67,338	66,600	67,974	67,376	0.87	433	2M	137B
1404/10/29	66,574	66,574	67,950	66,797	0.34	450	2M	132B
1404/10/28	65,254	65,254	67,048	66,573	2.02	321	1M	89B
1404/10/24	66,800	65,033	66,800	65,252	(2.67)	691	4M	288B
1404/10/23	67,298	66,800	67,609	67,044	(0.37)	755	6M	423B
1404/10/22	66,570	66,419	68,118	67,296	1.63	749	3M	231B
1404/10/21	65,051	65,051	67,140	66,218	(0.59)	1,114	9M	587B
1404/10/20	66,609	66,609	66,609	66,609	(3.0)	481	8M	505B
1404/10/17	70,800	68,000	70,800	68,669	(1.42)	2,609	19M	1T
1404/10/16	69,657	69,007	69,657	69,657	3.00	3,265	53M	4T
1404/10/15	65,700	65,700	67,646	67,629	2.97	231	3M	222B
1404/10/14	66,000	65,020	67,299	65,676	(1.54)	312	822K	54B
1404/10/10	64,301	64,301	67,348	66,706	1.81	192	624K	42B
1404/10/09	66,890	65,076	66,890	65,523	(2.33)	466	3M	208B
1404/10/08	68,478	66,700	68,478	67,088	(1.28)	615	5M	346B
1404/10/07	67,990	66,753	68,540	67,960	1.10	375	3M	204B
1404/10/06	67,399	66,510	67,399	67,219	2.22	571	9M	573B
1404/10/03	64,999	64,760	65,768	65,757	2.98	443	5M	354B
1404/10/02	63,221	63,205	64,348	63,853	1.03	861	2M	98B
1404/10/01	63,863	62,850	64,305	63,205	(1.03)	1,098	3M	194B
1404/09/30	64,670	63,401	64,670	63,861	(0.19)	439	2M	107B
1404/09/29	63,389	62,800	64,200	63,983	1.90	366	2M	118B
1404/09/26	61,602	61,602	63,400	62,791	0.23	212	450K	28B
1404/09/25	63,450	61,500	63,829	62,649	(0.65)	371	1M	64B
1404/09/24	61,890	61,890	63,400	63,060	1.90	221	664K	42B
1404/09/23	62,000	61,351	62,100	61,883	(0.31)	236	459K	28B
1404/09/22	61,160	61,160	62,300	62,073	1.59	175	511K	32B
1404/09/19	60,300	60,300	61,670	61,100	1.09	182	395K	24B
1404/09/18	61,000	60,002	61,000	60,441	0.12	152	190K	11B
1404/09/17	60,498	60,001	60,500	60,367	0.20	93	138K	8B
1404/09/16	60,490	59,750	60,505	60,246	0.09	225	1M	69B
1404/09/15	59,301	59,301	60,400	60,194	1.59	243	6M	345B
1404/09/12	59,080	59,080	59,400	59,250	(0.18)	901	2M	105B
1404/09/11	59,800	59,201	59,800	59,357	(0.06)	135	328K	19B
1404/09/10	58,711	58,711	60,200	59,393	0.46	238	690K	41B
1404/09/09	58,194	58,102	59,145	59,122	1.59	225	16M	935B
1404/09/08	58,300	58,010	58,640	58,194	(0.05)	181	408K	24B
1404/09/05	58,680	57,700	58,689	58,223	(0.24)	227	836K	49B
1404/09/04	58,380	57,817	58,940	58,364	1.00	298	1M	65B
1404/09/02	57,335	57,334	58,290	57,786	0.79	756	2M	96B
1404/09/01	57,200	57,181	57,490	57,334	0.41	129	282K	16B
1404/08/28	56,870	56,870	57,230	57,099	0.40	181	443K	25B
1404/08/27	56,753	56,621	57,125	56,870	0.20	144	214K	12B
1404/08/26	57,260	56,514	57,260	56,754	0.42	137	331K	19B
1404/08/25	56,700	56,000	57,000	56,514	1.00	178	314K	18B
1404/08/24	56,600	55,625	56,600	55,956	0.64	135	271K	15B
1404/08/21	55,501	55,300	56,000	55,598	0.10	133	252K	14B
1404/08/20	56,696	55,112	56,696	55,540	(0.08)	180	705K	39B
1404/08/19	55,300	55,290	55,890	55,585	0.21	143	2M	86B
1404/08/18	56,152	55,191	56,200	55,466	(1.22)	266	1M	56B
1404/08/17	57,000	55,755	57,000	56,152	0.26	202	523K	29B
1404/08/14	55,771	55,600	56,300	56,008	(0.24)	220	10M	583B
1404/08/13	56,217	55,800	57,300	56,141	(1.23)	243	1M	80B
1404/08/12	56,799	56,596	57,386	56,840	0.91	173	4M	222B
1404/08/11	55,490	55,490	56,800	56,326	0.96	219	4M	248B
1404/08/10	56,000	55,365	56,295	55,790	0.13	424	16M	868B
1404/08/07	55,400	55,300	55,900	55,715	0.29	302	4M	246B
1404/08/06	55,892	55,150	56,340	55,555	0.59	364	3M	182B
1404/08/05	54,895	54,887	55,600	55,227	0.62	667	4M	241B
1404/08/04	54,400	54,400	54,998	54,887	1.32	669	3M	177B
1404/08/03	54,170	54,111	54,624	54,172	0.11	392	3M	188B
1404/07/30	54,777	53,900	54,777	54,111	0.76	1,176	4M	231B
1404/07/29	53,700	53,522	54,284	53,703	0.02	181	1M	55B
1404/07/28	53,800	53,300	54,100	53,690	(0.49)	241	962K	52B
1404/07/27	54,305	53,551	54,799	53,952	(0.58)	504	5M	264B
1404/07/26	53,500	53,003	54,272	54,265	2.99	466	6M	347B
1404/07/23	52,623	52,500	53,500	52,692	(0.51)	227	1M	57B
1404/07/22	53,143	52,501	53,400	52,964	(0.15)	241	1M	73B
1404/07/21	52,750	52,700	53,449	53,041	(0.33)	518	4M	196B
1404/07/20	51,900	51,900	53,589	53,219	2.11	567	4M	236B
1404/07/19	51,959	51,108	52,747	52,118	1.77	316	1M	77B
1404/07/16	51,520	50,980	51,768	51,211	(0.68)	447	1M	72B
1404/07/15	51,000	50,670	51,989	51,564	1.37	306	1M	53B
1404/07/14	52,000	50,211	52,000	50,867	(0.83)	521	3M	166B
1404/07/13	52,297	50,794	52,297	51,291	0.99	446	5M	249B
1404/07/12	49,460	49,460	50,793	50,790	2.99	142	2M	110B
1404/07/09	49,165	48,962	49,686	49,314	(0.95)	273	1M	61B
1404/07/08	50,800	49,400	50,800	49,787	(1.37)	4,126	5M	271B
1404/07/07	50,479	50,479	50,479	50,479	3.00	305	5M	273B
1404/07/06	49,009	49,009	49,009	49,009	3.00	49	2M	82B
1404/07/05	46,326	46,326	47,612	47,582	2.93	188	2M	103B
1404/07/02	45,300	45,300	46,894	46,226	(1.0)	345	939K	43B
1404/07/01	46,700	46,201	47,190	46,695	1.17	266	1M	50B
1404/06/31	46,379	45,920	46,386	46,156	2.49	200	1M	50B
1404/06/30	44,908	44,908	45,888	45,035	(2.72)	239	1M	45B
1404/06/29	46,296	46,296	46,296	46,296	(3.0)	744	2M	84B
1404/06/26	49,000	47,550	49,000	47,727	(1.07)	308	777K	37B
1404/06/25	48,411	47,936	48,415	48,243	(0.71)	222	923K	45B
1404/06/24	49,289	48,200	49,289	48,589	(0.33)	357	1M	60B
1404/06/23	47,998	47,998	49,130	48,748	1.73	1,093	2M	83B
1404/06/22	47,670	47,670	48,100	47,921	0.36	177	2M	85B
1404/06/18	48,150	47,700	48,150	47,749	(0.64)	184	1M	70B
1404/06/17	47,500	47,340	48,350	48,057	2.36	338	1M	60B
1404/06/16	46,415	46,350	47,420	46,951	0.50	61,126	31M	1T
1404/06/15	46,402	46,100	46,999	46,718	(0.37)	18,723	7M	305B
1404/06/12	47,300	46,701	47,500	46,893	0.10	373	1M	49B
1404/06/11	45,204	45,204	47,003	46,844	2.65	448	3M	130B
1404/06/09	45,699	44,900	45,741	45,634	2.76	2,060	2M	95B
1404/06/08	44,700	44,108	44,714	44,409	(2.09)	261	880K	39B
1404/06/05	45,110	44,810	45,900	45,358	0.88	291	355K	16B
1404/06/04	44,632	44,631	45,630	44,962	0.04	89	263K	12B
1404/06/03	45,975	44,800	45,975	44,942	(1.03)	260	606K	27B
1404/06/01	45,599	45,300	46,111	45,410	(0.39)	147	314K	14B
1404/05/29	45,659	45,401	45,739	45,589	(0.25)	86	208K	10B
1404/05/28	45,700	45,501	45,950	45,705	(0.61)	162	924K	42B
1404/05/27	46,555	45,500	46,556	45,984	(1.01)	271	1M	66B
1404/05/26	45,896	45,801	46,477	46,453	2.95	295	2M	82B
1404/05/25	45,384	44,400	45,799	45,124	0.66	149	1M	47B
1404/05/22	45,250	44,680	45,250	44,826	(1.1)	102	699K	31B
1404/05/21	45,550	45,100	45,555	45,325	(1.29)	104	843K	38B
1404/05/20	46,231	45,603	46,300	45,916	(0.68)	110	286K	13B
1404/05/19	46,215	46,200	46,880	46,231	0.04	337	2M	92B
1404/05/18	45,880	45,880	46,500	46,213	0.75	453	2M	75B
1404/05/15	45,951	45,800	45,951	45,870	0.0	111	700K	32B
1404/05/14	46,280	45,800	46,280	45,870	0.0	238	2M	86B
1404/05/13	45,403	45,400	46,500	45,870	1.34	217	785K	36B
1404/05/12	44,938	44,614	45,888	45,265	0.71	269	1M	66B
1404/05/11	44,610	44,610	45,570	44,948	(2.26)	489	4M	170B
1404/05/08	46,000	45,986	46,200	45,987	(3.0)	168	2M	97B
1404/05/07	48,000	47,396	48,000	47,408	(2.97)	77	1M	68B
1404/05/06	49,601	48,525	49,614	48,861	(2.33)	169	6M	283B
1404/05/05	50,200	49,503	50,400	50,025	(0.76)	322	3M	144B
1404/05/04	50,237	50,150	50,874	50,408	0.08	358	2M	107B
1404/05/01	50,409	50,151	50,551	50,366	(0.08)	244	1M	65B
1404/04/31	50,010	49,950	50,800	50,405	1.20	393	7M	344B
1404/04/30	49,712	49,711	49,939	49,806	0.47	334	2M	96B
1404/04/29	49,994	49,500	49,994	49,575	(0.2)	227	3M	153B
1404/04/28	50,000	49,601	50,000	49,673	0.02	194	764K	38B
1404/04/25	50,100	49,393	50,100	49,661	0.54	305	983K	49B
1404/04/24	48,124	48,124	49,401	49,393	2.64	292	9M	425B
1404/04/23	48,069	48,066	48,450	48,124	0.12	205	446K	21B
1404/04/22	46,933	46,500	48,338	48,066	2.42	231	6M	274B
1404/04/21	46,999	46,451	47,805	46,932	1.12	286	1M	47B
1404/04/18	46,365	46,000	46,800	46,413	0.10	234	2M	71B
1404/04/17	46,367	46,000	46,755	46,365	0.0	326	3M	130B
1404/04/16	46,264	45,800	47,350	46,365	0.86	489	3M	126B
1404/04/11	45,949	45,949	46,250	45,971	(2.95)	903	9M	413B
1404/04/10	47,370	47,370	47,370	47,370	(3.0)	102	5M	242B
1404/04/09	48,835	48,835	48,835	48,835	(3.0)	36	58K	3B
1404/04/08	50,345	50,345	50,345	50,345	(3.0)	17	18K	902M
1404/04/07	51,902	51,902	51,902	51,902	(3.0)	49	5M	262B
1404/03/21	53,837	53,170	54,058	53,507	0.10	196	727K	39B
1404/03/20	53,699	53,200	53,810	53,454	0.48	247	922K	49B
1404/03/19	53,550	53,005	53,810	53,201	(0.45)	279	2M	122B
1404/03/18	53,100	53,100	53,989	53,444	(0.31)	274	2M	122B
1404/03/17	53,900	53,281	53,900	53,608	(1.4)	423	3M	147B
1404/03/13	54,450	54,200	54,870	54,368	(0.86)	394	2M	118B
1404/03/12	54,997	54,500	55,000	54,839	1.16	320	4M	241B
1404/03/11	54,620	54,102	54,620	54,211	(1.61)	296	1M	72B
1404/03/10	55,535	54,708	55,535	55,100	(0.01)	266	1M	69B
1404/03/07	55,103	54,701	55,791	55,103	(0.93)	393	3M	157B
1404/03/06	55,000	54,914	56,065	55,619	1.46	447	9M	520B
1404/03/05	55,000	54,587	55,789	54,818	0.22	388	2M	116B
1404/03/04	55,000	54,100	55,148	54,698	(0.81)	370	4M	218B
1404/03/03	55,900	54,942	55,900	55,147	1.53	391	2M	111B
1404/02/31	54,199	54,000	54,881	54,314	(1.34)	424	3M	178B
1404/02/30	55,899	54,110	55,900	55,052	(1.31)	990	8M	462B
1404/02/29	56,248	55,258	56,248	55,783	(0.8)	604	4M	225B
1404/02/28	55,636	55,636	56,500	56,234	1.28	601	4M	226B
1404/02/27	55,590	55,101	55,800	55,521	0.86	829	9M	514B
1404/02/24	55,000	54,300	55,289	55,049	0.58	755	5M	301B
1404/02/23	55,550	54,001	55,550	54,734	0.40	1,093	10M	553B
1404/02/22	54,518	54,518	54,518	54,518	3.00	241	12M	654B
1404/02/21	52,500	52,500	53,395	52,931	(0.93)	754	5M	264B
1404/02/20	53,503	53,375	53,857	53,430	(2.9)	765	10M	528B
1404/02/17	55,040	54,565	55,390	55,025	1.48	1,145	6M	340B
1404/02/16	54,025	53,600	54,700	54,225	0.79	951	5M	291B
1404/02/15	53,751	53,409	54,500	53,801	1.53	797	4M	220B
1404/02/14	51,520	51,500	53,900	52,992	0.45	1,319	9M	479B
1404/02/13	52,752	52,752	52,752	52,752	(3.0)	174	7M	378B
1404/02/10	53,326	53,326	54,484	54,383	2.81	1,028	10M	557B
1404/02/09	52,415	52,010	53,292	52,898	0.69	490	2M	94B
1404/02/08	53,000	51,903	53,000	52,535	1.56	593	3M	148B
1404/02/07	51,000	51,000	52,200	51,728	(1.05)	851	11M	545B
1404/02/06	52,000	51,888	53,007	52,279	1.39	832	3M	168B
1404/02/03	52,500	50,900	52,500	51,561	(0.41)	904	5M	247B
1404/02/02	52,001	51,642	52,799	51,773	(2.75)	1,477	8M	434B
1404/02/01	53,667	51,501	53,667	53,239	2.18	3,396	20M	1T
1404/01/31	52,104	52,104	52,104	52,104	3.00	660	22M	1T
1404/01/30	49,542	49,542	50,630	50,587	2.91	848	6M	316B
1404/01/27	47,760	47,760	49,679	49,156	1.91	581	3M	155B
1404/01/26	48,999	48,000	48,999	48,237	(2.34)	795	7M	315B
1404/01/25	50,127	48,682	50,127	49,392	1.49	1,714	11M	530B
1404/01/24	48,667	48,667	48,667	48,667	3.00	304	10M	478B
1404/01/23	47,773	46,925	47,773	47,250	0.57	463	3M	123B
1404/01/20	47,200	46,500	47,480	46,983	0.09	467	6M	292B
1404/01/19	46,939	46,939	46,939	46,939	3.00	157	6M	268B
1404/01/18	45,350	45,350	45,901	45,572	(1.13)	250	910K	41B
1404/01/17	46,587	45,752	46,740	46,095	(1.35)	382	6M	262B
1404/01/16	46,701	46,402	47,172	46,726	(0.06)	445	3M	135B
1404/01/10	45,878	45,878	47,100	46,752	1.93	737	4M	192B
1404/01/09	46,001	45,300	46,483	45,868	(0.62)	413	3M	142B
1404/01/06	47,000	45,634	47,000	46,153	0.20	597	3M	147B
1404/01/05	44,745	44,745	46,067	46,063	2.99	501	6M	260B
1403/12/28	45,000	44,300	45,222	44,726	(1.83)	503	3M	141B
1403/12/27	45,600	45,378	45,990	45,558	(0.99)	598	2M	105B
1403/12/26	46,432	45,684	46,432	46,014	(0.8)	838	2M	114B
1403/12/25	46,550	45,470	46,579	46,383	2.57	920	27M	1T
1403/12/22	44,839	44,610	46,169	45,223	0.89	550	8M	365B
1403/12/21	45,700	44,500	45,700	44,826	(1.16)	384	5M	233B
1403/12/20	45,980	45,000	46,424	45,350	(0.36)	570	5M	209B
1403/12/19	46,800	45,200	46,800	45,514	(1.67)	498	7M	302B
1403/12/18	46,500	46,011	47,200	46,286	(1.69)	427	2M	112B
1403/12/15	47,001	46,731	47,800	47,080	(0.97)	269	1M	67B
1403/12/14	47,391	47,201	48,200	47,539	0.31	326	1M	49B
1403/12/13	47,600	47,376	47,720	47,391	(2.97)	482	6M	286B
1403/12/12	48,640	48,011	49,000	48,841	0.31	539	4M	208B
1403/12/11	48,582	48,400	48,859	48,688	0.17	453	6M	294B
1403/12/08	48,484	48,483	49,319	48,603	(1.7)	604	5M	244B
1403/12/07	49,999	48,950	50,340	49,446	0.16	8,800	13M	645B
1403/12/06	48,710	48,300	49,541	49,365	2.63	920	8M	381B
1403/12/05	47,820	47,820	48,500	48,099	1.68	5,933	3M	156B
1403/12/04	48,200	47,053	48,200	47,305	(0.61)	295	853K	40B
1403/12/01	47,739	47,400	48,221	47,597	1.07	861	3M	135B
1403/11/30	47,259	46,803	47,845	47,094	(0.58)	549	5M	228B
1403/11/29	46,706	46,706	47,889	47,367	0.91	378	3M	157B
1403/11/28	47,409	46,800	47,409	46,939	(1.39)	580	3M	144B
1403/11/27	47,700	47,333	47,820	47,603	(2.44)	727	7M	337B
1403/11/23	50,159	48,634	50,159	48,796	(2.68)	798	5M	240B
1403/11/21	49,630	49,300	50,964	50,138	1.02	895	3M	168B
1403/11/17	49,350	49,310	50,100	49,632	(1.02)	388	3M	142B
1403/11/16	49,477	49,477	50,549	50,142	1.13	438	2M	82B
1403/11/15	50,100	49,390	50,100	49,581	(0.3)	570	1M	67B
1403/11/14	49,990	49,410	50,190	49,732	0.33	369	2M	92B
1403/11/13	49,749	49,380	50,299	49,568	(1.12)	551	3M	158B
1403/11/10	50,110	49,910	50,478	50,129	0.43	287	1M	60B
1403/11/08	50,001	49,830	50,400	49,913	(1.15)	394	2M	82B
1403/11/07	50,998	49,999	50,998	50,495	0.20	600	3M	157B
1403/11/06	50,590	49,700	51,249	50,394	0.05	724	3M	152B
1403/11/03	50,290	50,000	50,474	50,368	2.78	752	3M	171B
1403/11/02	49,250	48,502	49,990	49,004	(0.1)	674	2M	105B
1403/11/01	49,750	48,520	50,488	49,053	(1.71)	659	5M	234B
1403/10/30	49,700	49,500	50,279	49,905	(0.18)	681	4M	208B
1403/10/29	49,409	49,409	50,400	49,994	(1.85)	1,046	47M	2T
1403/10/26	50,799	50,400	51,717	50,937	0.52	569	3M	148B
1403/10/24	50,487	50,010	51,300	50,673	1.31	775	4M	193B
1403/10/23	50,100	49,749	50,720	50,018	(1.47)	916	13M	643B
1403/10/22	52,480	49,943	52,480	50,764	(1.4)	1,271	9M	466B
1403/10/19	51,800	50,850	52,200	51,487	1.24	1,352	11M	576B
1403/10/18	50,380	50,056	50,869	50,854	2.97	1,276	18M	891B
1403/10/17	48,665	48,660	50,455	49,388	0.06	1,026	7M	367B
1403/10/16	49,600	48,839	49,690	49,357	(0.24)	1,222	11M	556B
1403/10/15	48,997	48,613	49,504	49,476	2.94	1,368	24M	1T
1403/10/12	47,899	47,501	48,500	48,063	0.68	914	16M	764B
1403/10/11	47,070	47,070	47,992	47,739	0.66	790	19M	900B
1403/10/10	47,400	47,000	47,790	47,424	(0.77)	530	4M	186B
1403/10/09	47,911	47,500	48,397	47,793	(0.16)	725	11M	524B
1403/10/08	47,900	47,288	48,070	47,868	0.34	862	7M	339B
1403/10/05	48,580	47,400	48,580	47,706	(1.61)	1,081	9M	443B
1403/10/04	48,121	48,001	49,000	48,489	1.07	1,454	8M	409B
1403/10/03	47,900	47,105	48,420	47,978	0.63	1,038	6M	291B
1403/10/02	47,900	47,000	48,440	47,679	(1.22)	1,344	11M	521B
1403/10/01	47,580	47,580	48,284	48,267	2.96	1,250	18M	871B
1403/09/28	45,710	45,710	47,510	46,878	0.03	1,230	6M	294B
1403/09/27	47,880	46,697	47,880	46,865	(2.65)	1,496	18M	834B
1403/09/26	48,000	47,771	49,000	48,141	(2.25)	2,614	13M	606B
1403/09/25	49,278	48,201	49,278	49,248	2.94	3,190	23M	1T
1403/09/24	47,843	47,843	47,843	47,843	3.00	280	6M	277B
1403/09/21	45,815	45,815	47,260	46,450	0.12	1,245	22M	1T
1403/09/20	47,033	45,701	47,224	46,394	0.21	1,233	6M	279B
1403/09/19	46,180	46,180	46,299	46,298	3.00	366	7M	329B
1403/09/18	44,230	44,230	45,749	44,951	0.26	635	3M	146B
1403/09/17	45,290	44,520	45,574	44,835	(1.17)	934	13M	566B
1403/09/14	45,000	44,280	45,700	45,366	0.21	1,205	11M	519B
1403/09/13	46,340	44,703	46,340	45,271	0.60	2,182	19M	881B
1403/09/12	45,000	44,455	45,007	45,002	2.99	830	18M	832B
1403/09/11	43,400	43,000	44,090	43,697	0.39	495	11M	495B
1403/09/10	44,000	43,053	44,700	43,529	(0.92)	1,550	26M	1T
1403/09/07	43,550	43,292	44,400	43,932	(0.45)	1,673	19M	839B
1403/09/06	45,870	43,280	45,870	44,132	(1.08)	3,160	30M	1T
1403/09/05	44,349	43,352	44,625	44,612	2.97	1,523	45M	2T
1403/09/04	42,468	42,160	43,348	43,326	2.95	1,114	23M	1T
1403/09/03	41,002	41,002	42,350	42,086	2.06	677	7M	315B
1403/08/30	41,100	40,900	41,620	41,235	(1.28)	577	6M	259B
1403/08/29	42,050	41,002	42,380	41,769	(0.78)	1,310	15M	609B
1403/08/28	41,191	41,191	42,450	42,098	1.75	2,162	19M	819B
1403/08/27	42,380	40,800	42,380	41,374	(0.03)	809	11M	436B
1403/08/26	40,899	40,899	41,415	41,387	2.93	582	7M	292B
1403/08/23	39,402	39,402	40,440	40,209	1.25	508	2M	97B
1403/08/22	39,200	39,200	40,010	39,714	0.18	408	3M	104B
1403/08/21	40,389	39,264	40,389	39,641	(1.06)	1,103	14M	547B
1403/08/20	40,067	40,000	40,067	40,065	2.99	689	20M	814B
1403/08/19	38,639	38,636	38,906	38,900	2.98	281	4M	153B
1403/08/16	37,694	37,310	38,900	37,773	(1.79)	533	8M	289B
1403/08/15	37,900	37,900	38,612	38,463	2.59	366	6M	233B
1403/08/14	37,400	36,900	38,401	37,492	(0.77)	153	1M	49B
1403/08/13	38,000	37,635	38,316	37,784	(2.61)	354	4M	156B
1403/08/12	38,585	38,500	39,200	38,798	0.56	510	13M	504B
1403/08/09	38,000	37,768	39,200	38,583	1.20	415	4M	168B
1403/08/08	38,390	37,910	38,729	38,127	(2.08)	644	6M	233B
1403/08/07	39,399	38,367	39,399	38,935	0.77	961	12M	472B
1403/08/06	38,638	38,090	38,638	38,638	3.00	613	21M	795B
1403/08/05	37,513	37,513	37,513	37,513	3.00	168	6M	231B
1403/08/02	37,000	36,323	37,050	36,421	(2.74)	253	930K	34B
1403/08/01	37,649	37,105	37,750	37,446	0.34	152	509K	19B
1403/07/30	37,000	37,000	37,700	37,318	0.31	277	817K	30B
1403/07/29	38,377	37,102	38,377	37,202	(2.74)	582	3M	109B
1403/07/28	38,240	37,731	38,445	38,249	(0.65)	360	27M	1T
1403/07/25	38,240	38,240	38,850	38,501	0.42	151	532K	20B
1403/07/24	38,600	38,200	38,610	38,340	(1.51)	291	17M	658B
1403/07/23	39,220	38,718	39,800	38,927	(2.48)	456	7M	281B
1403/07/22	40,000	39,526	40,141	39,915	0.09	424	7M	280B
1403/07/21	39,125	39,011	40,050	39,879	2.56	561	7M	272B
1403/07/18	38,630	38,630	38,913	38,884	0.92	220	4M	142B
1403/07/17	38,528	38,519	38,529	38,528	1.00	274	12M	481B
1403/07/16	37,680	37,680	38,396	38,148	0.34	229	924K	35B
1403/07/15	38,019	38,018	38,400	38,019	(1.0)	240	4M	140B
1403/07/14	38,450	38,400	38,599	38,402	(0.99)	289	5M	186B
1403/07/11	38,786	38,786	38,950	38,787	(1.0)	295	10M	372B
1403/07/10	39,255	39,168	39,563	39,177	(0.98)	276	7M	276B
1403/07/09	40,158	39,500	40,158	39,563	(0.53)	143	980K	39B
1403/07/08	39,769	39,769	39,988	39,773	(0.99)	311	3M	126B
1403/07/07	40,170	40,170	40,170	40,170	(1.0)	186	9M	343B
1403/07/04	41,049	40,182	41,049	40,575	(0.56)	532	3M	119B
1403/07/03	40,297	40,080	41,049	40,802	2.36	879	13M	512B
1403/07/02	39,690	39,101	40,100	39,862	1.18	552	8M	319B
1403/07/01	39,797	39,251	39,797	39,398	(0.2)	293	2M	71B
1403/06/28	39,499	39,000	39,700	39,478	0.33	396	4M	140B
1403/06/27	38,854	38,853	39,500	39,349	1.28	391	5M	182B
1403/06/26	38,800	38,700	38,949	38,852	0.61	210	1M	54B
1403/06/25	39,000	38,508	39,000	38,616	(0.86)	171	1M	51B
1403/06/24	39,089	38,705	39,162	38,952	0.46	224	2M	96B
1403/06/21	39,099	38,562	39,099	38,774	0.34	218	1M	55B
1403/06/20	39,089	38,550	39,089	38,643	(0.1)	246	4M	164B
1403/06/19	38,489	38,220	39,300	38,681	0.98	403	3M	131B
1403/06/18	38,510	37,860	38,510	38,307	(0.11)	244	2M	68B
1403/06/17	38,203	38,041	38,520	38,348	0.19	277	2M	85B
1403/06/13	38,310	38,010	38,460	38,276	(1.13)	432	3M	125B
1403/06/11	39,000	38,389	39,249	38,713	(0.75)	1,002	16M	615B
1403/06/10	38,899	38,500	39,009	39,006	1.99	945	14M	538B
1403/06/07	38,479	38,100	38,479	38,245	0.44	636	23M	884B
1403/06/06	37,120	37,120	38,100	38,078	1.60	477	45M	2T
1403/06/05	37,900	37,111	37,900	37,478	(0.69)	433	5M	180B
1403/06/03	37,740	37,490	37,742	37,738	1.99	477	10M	379B
1403/05/31	37,000	36,537	37,174	37,002	0.86	274	1M	45B
1403/05/30	36,601	36,541	36,930	36,685	(1.6)	370	1M	52B
1403/05/29	37,900	37,267	37,900	37,281	(1.96)	813	9M	335B
1403/05/28	38,270	37,786	38,270	38,027	1.32	735	3M	113B
1403/05/27	37,640	37,009	37,671	37,530	1.62	654	5M	170B
1403/05/24	36,940	36,650	36,941	36,933	1.98	715	13M	464B
1403/05/23	35,653	35,653	36,260	36,217	0.62	223	8M	286B
1403/05/22	36,150	35,900	36,210	35,993	(0.73)	195	2M	61B
1403/05/21	36,233	35,920	36,547	36,258	0.13	166	1M	38B
1403/05/20	35,900	35,900	36,370	36,211	1.55	204	1M	51B
1403/05/16	36,048	35,600	36,048	35,657	(0.7)	188	1M	39B
1403/05/15	36,298	35,504	36,298	35,908	(0.42)	196	1M	49B
1403/05/14	35,358	35,355	36,590	36,059	(0.05)	299	2M	72B
1403/05/13	36,980	35,658	36,980	36,076	(2.88)	496	10M	349B
1403/05/10	37,300	35,822	37,458	37,144	(2.53)	664	17M	641B
1403/05/09	38,399	37,900	38,399	38,108	(1.18)	313	2M	93B
1403/05/08	38,700	38,251	38,878	38,563	(0.51)	375	7M	278B
1403/05/06	39,000	38,600	39,098	38,761	(0.03)	238	2M	94B
1403/05/03	38,205	38,205	38,840	38,773	0.24	236	2M	79B
1403/05/02	38,900	38,582	38,900	38,680	0.76	264	3M	118B
1403/05/01	38,725	38,201	38,725	38,388	(0.29)	211	4M	147B
1403/04/31	38,701	38,199	38,701	38,500	(1.1)	269	8M	290B
1403/04/30	39,280	38,703	39,280	38,930	(0.58)	389	10M	408B
1403/04/27	39,150	39,000	39,298	39,158	0.34	270	2M	80B
1403/04/24	39,060	38,800	39,150	39,026	0.20	305	2M	91B
1403/04/23	38,950	38,510	39,020	38,950	0.63	300	8M	303B
1403/04/20	39,027	38,501	39,027	38,705	(0.08)	342	4M	169B
1403/04/19	39,199	38,350	39,199	38,736	0.79	720	4M	154B
1403/04/18	39,400	38,216	39,400	38,434	(1.56)	856	17M	653B
1403/04/17	39,780	38,717	39,780	39,044	(0.96)	1,239	13M	516B
1403/04/16	41,091	38,900	41,092	39,423	5.53	3,665	58M	2T
1403/04/13	37,194	36,751	37,600	37,358	0.84	345	5M	200B
1403/04/12	36,460	36,460	37,250	37,046	1.80	433	3M	125B
1403/04/11	36,248	36,002	36,600	36,392	0.90	354	2M	79B
1403/04/10	36,303	35,860	36,900	36,066	(1.74)	432	3M	109B
1403/04/09	36,510	36,315	37,429	36,705	(0.95)	1,199	5M	173B
1403/04/06	36,900	36,851	37,501	37,056	1.20	716	7M	265B
1403/04/04	36,177	36,000	36,710	36,615	2.01	339	2M	86B
1403/04/03	35,960	35,502	36,067	35,893	0.27	214	977K	35B
1403/04/02	36,247	35,511	36,247	35,795	(0.82)	303	3M	92B
1403/03/30	35,828	35,680	36,210	36,091	1.16	260	4M	143B
1403/03/29	36,000	35,411	36,000	35,678	0.54	219	3M	93B
1403/03/27	35,502	35,301	35,596	35,485	(0.52)	240	1M	38B
1403/03/26	36,600	35,550	36,600	35,671	(1.52)	259	1M	38B
1403/03/23	36,300	36,100	36,490	36,222	(0.83)	192	887K	32B
1403/03/22	36,880	36,347	36,880	36,524	(0.91)	270	3M	95B
1403/03/21	36,599	36,301	37,021	36,858	1.95	432	2M	72B
1403/03/20	35,907	35,700	36,500	36,153	0.84	266	961K	35B
1403/03/19	36,400	35,731	36,639	35,852	(2.44)	399	1M	53B
1403/03/16	37,160	36,300	37,189	36,749	(0.37)	270	919K	34B
1403/03/13	37,049	36,202	37,200	36,887	0.41	247	2M	73B
1403/03/12	37,204	36,620	37,221	36,738	(1.25)	405	2M	89B
1403/03/09	37,595	36,921	37,595	37,203	0.97	664	3M	113B
1403/03/08	36,699	36,031	37,215	36,846	2.97	684	4M	156B
1403/03/07	35,997	35,017	36,179	35,784	0.25	663	7M	267B
1403/03/06	36,500	35,251	36,501	35,694	(2.79)	813	6M	230B
1403/03/05	37,990	36,500	37,990	36,719	(1.24)	413	3M	109B
1403/03/01	36,911	36,911	37,350	37,181	(0.04)	332	2M	81B
1403/02/30	38,000	37,010	38,000	37,197	(2.47)	805	6M	207B
1403/02/29	39,000	37,890	39,198	38,139	(0.71)	539	4M	156B
1403/02/26	38,790	38,290	38,850	38,413	(0.68)	624	4M	144B
1403/02/25	38,850	38,512	38,988	38,677	(0.12)	991	2M	78B
1403/02/24	39,350	38,510	39,350	38,725	(0.97)	683	3M	130B
1403/02/23	39,400	38,951	39,589	39,104	(0.62)	477	3M	115B
1403/02/22	39,599	39,300	39,599	39,347	(0.68)	448	1M	55B
1403/02/19	39,800	39,500	39,889	39,618	(0.35)	396	2M	88B
1403/02/18	39,780	39,550	40,048	39,758	(0.16)	429	2M	75B
1403/02/17	40,180	39,763	40,180	39,822	(0.82)	528	2M	70B
1403/02/16	40,480	39,970	40,480	40,153	(0.07)	492	2M	78B
1403/02/12	40,296	40,012	40,750	40,181	0.26	253	567K	23B
1403/02/11	40,298	40,016	40,299	40,078	(0.23)	409	2M	74B
1403/02/10	40,242	40,006	40,500	40,170	0.22	510	2M	68B
1403/02/09	40,546	39,944	40,546	40,083	(1.78)	726	3M	123B
1403/02/08	41,100	40,601	41,180	40,811	(0.51)	677	2M	67B
1403/02/05	40,836	40,836	41,197	41,021	0.48	794	2M	71B
1403/02/04	40,800	40,300	40,989	40,827	0.27	816	5M	194B
1403/02/03	40,797	40,123	40,956	40,719	(0.45)	664	2M	98B
1403/02/02	41,000	40,510	41,100	40,903	0.23	1,507	11M	459B
1403/02/01	40,000	39,888	41,297	40,811	5.71	2,309	19M	783B
1403/01/29	38,591	38,300	38,613	38,608	1.99	590	10M	392B
1403/01/28	38,150	37,722	38,400	37,856	(1.65)	951	4M	160B
1403/01/27	38,100	38,100	38,521	38,491	1.92	172	3M	114B
1403/01/26	37,755	37,755	38,200	37,766	(1.97)	810	6M	241B
1403/01/25	39,897	38,310	39,985	38,525	(3.68)	1,103	5M	183B
1403/01/21	39,960	39,700	40,493	39,995	0.20	617	6M	233B
1403/01/20	39,988	39,510	40,150	39,916	0.68	718	2M	73B
1403/01/19	39,949	39,207	39,949	39,647	0.72	657	6M	248B
1403/01/18	40,558	39,101	40,558	39,363	(1.86)	1,178	6M	255B
1403/01/15	40,540	39,917	40,540	40,110	0.80	694	3M	100B
1403/01/14	39,500	39,041	40,380	39,790	(2.14)	1,163	4M	151B
1403/01/11	40,700	40,555	40,897	40,662	0.13	1,336	5M	194B
1403/01/08	40,898	40,317	40,898	40,611	0.18	850	2M	81B
1403/01/07	40,988	40,000	40,989	40,539	(1.38)	1,111	4M	161B
1403/01/06	40,685	40,685	41,790	41,106	1.91	1,204	3M	135B
1403/01/05	39,497	39,497	41,341	40,336	3.37	1,275	5M	185B
1402/12/28	38,600	38,500	39,380	39,020	1.23	1,067	5M	198B
1402/12/27	38,758	38,412	38,999	38,546	0.01	1,058	5M	189B
1402/12/26	38,773	38,300	38,773	38,542	0.20	620	2M	76B
1402/12/23	38,898	38,097	38,987	38,465	(0.49)	556	2M	75B
1402/12/22	38,900	38,381	38,999	38,654	(0.11)	546	2M	79B
1402/12/21	38,970	38,382	39,094	38,697	0.60	829	4M	142B
1402/12/20	38,702	38,300	38,989	38,468	(1.07)	252	489K	19B
1402/12/16	39,100	38,600	39,100	38,883	(0.45)	766	2M	85B
1402/12/15	39,000	38,740	39,800	39,059	(0.53)	1,631	8M	310B
1402/12/14	39,899	38,985	40,000	39,266	(1.5)	860	4M	174B
1402/12/13	38,600	38,600	40,500	39,863	4.74	1,275	7M	259B
1402/12/12	37,170	36,601	38,575	38,058	3.01	719	3M	129B
1402/12/09	36,986	36,800	37,200	36,946	0.36	324	1M	41B
1402/12/08	37,140	36,620	37,140	36,812	(0.14)	235	447K	16B
1402/12/07	37,700	35,900	37,700	36,865	(1.54)	551	905K	33B
1402/12/05	37,814	37,313	37,814	37,442	(0.54)	353	903K	34B
1402/12/02	37,430	37,410	37,900	37,646	0.34	291	543K	20B
1402/12/01	37,870	37,450	37,870	37,518	(0.46)	366	1M	38B
1402/11/30	37,590	37,401	37,970	37,692	1.17	417	966K	36B
1402/11/29	37,287	37,110	37,600	37,255	0.28	310	862K	32B
1402/11/28	37,550	36,901	37,550	37,150	(0.8)	491	922K	34B
1402/11/25	37,919	37,400	37,919	37,449	(0.59)	365	577K	22B
1402/11/24	37,968	37,603	37,968	37,672	(0.19)	229	667K	25B
1402/11/23	37,999	37,630	37,999	37,742	(0.49)	290	1M	38B
1402/11/21	38,077	37,820	38,077	37,927	(0.13)	298	741K	28B
1402/11/18	37,999	37,700	38,080	37,977	0.28	337	1M	39B
1402/11/17	38,000	37,661	38,000	37,872	0.02	220	647K	25B
1402/11/16	37,990	37,802	37,999	37,866	0.05	207	606K	23B
1402/11/15	38,200	37,680	38,200	37,848	(0.6)	275	583K	22B
1402/11/14	37,800	37,460	38,250	38,076	0.77	578	1M	51B
1402/11/11	37,784	37,420	37,960	37,785	(0.39)	312	2M	61B
1402/11/10	38,000	37,560	38,399	37,934	0.02	516	1M	38B
1402/11/09	37,950	37,750	38,198	37,927	(0.4)	387	2M	85B
1402/11/08	37,853	37,853	38,300	38,079	0.36	295	696K	26B
1402/11/07	37,950	37,700	38,280	37,944	0.30	378	3M	112B
1402/11/04	37,648	37,402	38,200	37,831	1.17	349	2M	63B
1402/11/03	38,105	37,020	38,105	37,394	(1.16)	592	2M	73B
1402/11/02	38,200	37,640	38,200	37,834	0.54	363	1M	44B
1402/11/01	37,939	37,219	37,939	37,630	(1.0)	518	1M	51B
1402/10/30	38,423	37,700	38,423	38,010	(0.65)	443	2M	78B
1402/10/27	38,115	38,080	38,446	38,260	0.38	258	539K	21B
1402/10/26	38,498	38,000	38,498	38,114	(0.53)	265	792K	30B
1402/10/25	38,331	38,181	38,498	38,317	(0.35)	433	2M	94B
1402/10/24	38,070	38,060	38,700	38,453	0.70	445	2M	73B
1402/10/23	38,183	37,942	38,390	38,187	0.01	570	2M	91B
1402/10/20	38,077	37,701	38,250	38,183	0.90	568	19M	733B
1402/10/19	37,799	37,512	38,200	37,842	0.14	295	965K	36B
1402/10/18	37,503	37,300	37,900	37,788	0.75	491	6M	234B
1402/10/17	37,580	37,420	37,600	37,506	0.88	304	2M	64B
1402/10/16	37,370	36,900	37,517	37,177	(0.42)	437	2M	92B
1402/10/13	37,240	37,200	37,588	37,332	0.78	377	3M	103B
1402/10/12	37,252	36,888	37,370	37,043	(1.23)	674	3M	110B
1402/10/11	37,725	37,360	37,726	37,505	(0.5)	635	1M	43B
1402/10/10	37,901	37,423	38,039	37,694	(0.91)	507	1M	42B
1402/10/09	37,996	37,821	38,350	38,041	0.23	871	3M	100B
1402/10/06	38,000	37,711	38,000	37,954	(0.49)	128	242K	9B
1402/09/29	382,599	380,001	384,000	381,390	(0.29)	522	176K	67B
1402/09/28	383,490	381,013	384,020	382,483	(0.13)	1,346	298K	114B
1402/09/27	380,699	378,760	384,950	382,994	1.10	814	449K	172B
1402/09/25	376,499	375,500	380,500	378,830	1.14	439	213K	81B
1402/09/22	374,310	374,201	376,919	374,576	(0.31)	334	172K	64B
1402/09/21	375,500	374,003	377,000	375,736	(0.43)	229	58K	22B
1402/09/20	374,520	374,520	378,898	377,356	0.12	3,224	294K	111B
1402/09/19	376,800	375,300	378,000	376,907	(0.16)	450	192K	72B
1402/09/18	380,040	374,801	380,040	377,504	(0.37)	388	243K	92B
1402/09/15	379,830	377,505	380,800	378,899	(0.25)	236	68K	26B
1402/09/14	376,510	376,510	382,589	379,840	0.12	600	565K	214B
1402/09/13	380,000	378,002	380,700	379,402	0.51	758	676K	257B
1402/09/12	369,000	369,000	381,744	377,493	1.16	923	943K	356B
1402/09/11	371,001	370,501	376,299	373,177	1.46	658	373K	139B
1402/09/08	365,520	364,489	370,000	367,816	0.92	490	592K	218B
1402/09/07	359,000	359,000	365,600	364,469	1.04	361	346K	126B
1402/09/06	361,987	359,851	362,000	360,720	0.12	187	89K	32B
1402/09/05	357,604	357,603	360,979	360,278	0.29	194	91K	33B
1402/09/04	359,998	358,100	361,000	359,238	0.12	226	70K	25B
1402/09/01	358,306	357,222	360,619	358,796	0.91	194	87K	31B
1402/08/30	354,499	353,000	357,328	355,568	0.75	174	101K	36B
1402/08/29	353,900	352,001	355,399	352,927	(0.71)	177	34K	12B
1402/08/28	353,703	353,703	358,305	355,447	0.22	165	93K	33B
1402/08/27	356,999	354,313	357,400	354,661	(0.53)	152	64K	23B
1402/08/24	356,161	355,200	358,500	356,537	(0.19)	190	81K	29B
1402/08/23	359,002	356,815	361,400	357,201	(1.17)	183	306K	109B
1402/08/22	360,498	359,002	363,900	361,423	0.68	187	96K	35B
1402/08/21	360,277	357,525	361,998	358,975	(0.44)	186	79K	28B
1402/08/20	358,889	357,500	362,900	360,569	0.24	349	285K	103B
1402/08/17	357,801	357,801	361,290	359,690	(0.16)	307	88K	32B
1402/08/16	355,999	355,679	361,799	360,261	1.55	384	304K	109B
1402/08/15	349,600	349,400	356,000	354,766	1.44	250	144K	51B
1402/08/14	348,975	348,500	351,500	349,745	0.86	263	85K	30B
1402/08/13	341,582	339,500	350,200	346,752	2.64	263	160K	55B
1402/08/10	338,001	335,501	340,000	337,831	(0.8)	195	86K	29B
1402/08/09	340,004	338,700	343,160	340,548	(0.58)	189	66K	23B
1402/08/08	340,834	338,510	344,899	342,542	1.53	219	102K	35B
1402/08/07	334,814	331,655	339,989	337,377	0.37	313	228K	77B
1402/08/06	343,000	332,889	343,000	336,128	(2.05)	523	224K	75B
1402/08/03	341,011	340,352	346,000	343,169	(0.19)	150	76K	26B
1402/08/02	348,605	341,502	349,200	343,810	(1.56)	328	191K	66B
1402/08/01	356,199	348,225	356,199	349,243	(1.59)	267	96K	33B
1402/07/30	354,599	353,604	355,990	354,896	(0.04)	171	109K	39B
1402/07/29	353,800	350,300	357,500	355,024	0.62	176	67K	24B
1402/07/26	352,700	350,200	354,000	352,838	(0.86)	190	144K	51B
1402/07/25	356,490	353,801	357,912	355,885	0.32	216	111K	39B
1402/07/24	350,439	350,409	356,500	354,745	1.54	238	492K	175B
1402/07/23	351,581	348,101	352,632	349,375	(0.44)	197	82K	29B
1402/07/22	354,100	348,901	354,110	350,905	(1.9)	299	96K	34B
1402/07/19	355,977	355,013	360,493	357,719	0.09	233	198K	71B
1402/07/18	353,000	352,028	359,400	357,384	0.65	262	118K	42B
1402/07/17	351,155	351,155	358,000	355,062	0.53	290	121K	43B
1402/07/16	361,000	351,000	361,000	353,184	(3.17)	471	330K	116B
1402/07/15	366,220	361,001	367,170	364,732	(0.38)	305	221K	81B
1402/07/12	365,382	365,341	367,500	366,141	0.43	165	63K	23B
1402/07/10	363,000	362,513	365,795	364,564	0.57	208	96K	35B
1402/07/09	365,768	360,100	365,900	362,487	(1.29)	292	106K	38B
1402/07/08	368,000	364,125	370,484	367,209	(0.1)	377	88K	32B
1402/07/05	365,410	365,400	370,000	367,563	(0.09)	258	101K	37B
1402/07/04	368,000	366,322	368,900	367,903	0.25	260	83K	31B
1402/07/03	370,670	365,000	370,670	366,981	(0.31)	385	150K	55B
1402/07/01	368,751	365,556	370,950	368,113	(0.13)	287	69K	25B
1402/06/29	368,740	365,514	370,000	368,598	0.12	169	452K	167B
1402/06/28	365,800	365,800	368,780	368,158	(0.37)	195	62K	23B
1402/06/27	371,478	366,900	371,700	369,525	0.01	339	87K	32B
1402/06/26	365,250	365,000	371,680	369,497	0.86	308	82K	30B
1402/06/22	367,886	364,922	369,800	366,356	(0.68)	216	131K	48B
1402/06/21	367,296	366,000	370,500	368,876	0.78	263	98K	36B
1402/06/20	363,330	363,330	367,300	366,034	0.65	182	43K	16B
1402/06/19	364,040	361,110	366,000	363,674	(0.76)	408	191K	69B
1402/06/18	370,600	365,001	370,670	366,448	(1.55)	392	127K	46B
1402/06/14	371,627	371,001	374,900	372,228	0.36	572	497K	185B
1402/06/13	366,000	362,432	372,083	370,892	1.31	503	545K	202B
1402/06/12	365,920	362,310	367,889	366,106	0.31	281	96K	35B
1402/06/11	365,215	362,000	367,640	364,985	(0.02)	361	82K	30B
1402/06/08	362,832	360,000	367,100	365,056	(0.11)	385	132K	48B
1402/06/07	358,610	358,600	369,000	365,471	0.73	391	138K	50B
1402/06/06	360,000	358,200	365,105	362,832	1.07	473	352K	128B
1402/06/05	351,460	350,500	361,066	358,998	3.20	497	451K	162B
1402/06/04	344,914	344,914	352,186	347,856	2.01	358	264K	92B
1402/06/01	335,000	334,351	344,900	340,998	1.68	243	123K	42B
1402/05/31	337,000	335,020	337,000	335,359	(0.95)	149	51K	17B
1402/05/30	337,200	337,182	341,380	338,569	0.45	183	89K	30B
1402/05/29	339,104	336,000	339,104	337,056	(0.07)	292	94K	32B
1402/05/28	343,114	335,804	343,114	337,287	(1.7)	327	419K	141B
1402/05/25	347,399	342,266	347,410	343,114	(0.87)	265	26K	9B
1402/05/24	349,965	344,450	349,965	346,111	(1.22)	231	31K	11B
1402/05/23	351,460	348,000	352,894	350,402	0.34	237	98K	34B
1402/05/22	347,100	346,105	350,999	349,221	0.62	368	114K	40B
1402/05/21	358,000	344,823	358,000	347,075	(3.37)	482	231K	80B
1402/05/18	356,853	356,502	361,980	359,191	0.63	236	56K	20B
1402/05/17	356,502	355,000	358,900	356,959	(0.97)	251	48K	17B
1402/05/16	360,065	358,000	362,000	360,446	0.75	337	142K	51B
1402/05/15	360,064	356,000	360,064	357,749	(0.6)	268	90K	32B
1402/05/14	357,500	355,030	362,500	359,908	1.59	541	443K	160B
1402/05/10	350,400	348,500	357,000	354,289	1.60	366	145K	51B
1402/05/09	348,450	346,801	350,502	348,707	0.58	259	103K	36B
1402/05/08	353,000	345,700	353,000	346,686	(2.07)	342	125K	43B
1402/05/07	355,200	353,000	356,339	354,015	0.22	243	87K	31B
1402/05/04	352,000	350,700	355,621	353,222	(0.45)	205	83K	29B
1402/05/03	355,217	352,000	357,438	354,815	(0.16)	192	126K	45B
1402/05/02	350,430	350,430	357,900	355,398	0.57	305	139K	49B
1402/05/01	352,995	351,100	354,500	353,394	0.44	183	120K	43B
1402/04/31	354,000	350,101	357,237	351,858	(1.72)	308	78K	28B
1402/04/28	359,900	353,100	364,699	358,013	0.44	624	480K	172B
1402/04/27	352,000	351,600	359,999	356,433	2.75	514	651K	232B
1402/04/26	350,000	343,012	350,900	346,878	(1.57)	408	927K	322B
1402/04/25	359,290	350,209	359,290	352,411	(1.8)	309	82K	29B
1402/04/24	359,560	356,500	362,121	358,865	0.0	275	115K	41B
1402/04/21	360,011	356,800	363,580	358,874	(2.1)	392	209K	75B
1402/04/20	370,400	361,865	370,670	366,565	(1.04)	372	144K	53B
1402/04/19	373,195	369,002	373,195	370,429	(0.71)	269	140K	52B
1402/04/18	371,252	371,252	373,979	373,071	(0.45)	286	220K	82B
1402/04/17	374,000	373,123	376,000	374,774	0.21	321	151K	57B
1402/04/14	372,993	371,500	375,490	373,988	0.39	422	93K	35B
1402/04/13	372,185	369,061	373,999	372,529	0.32	604	954K	355B
1402/04/12	367,135	365,100	373,000	371,338	1.86	549	324K	120B
1402/04/11	361,998	360,813	366,930	364,554	0.36	337	143K	52B
1402/04/10	360,000	359,880	364,703	363,255	0.73	313	199K	72B
1402/04/07	362,890	360,001	362,890	360,627	(1.08)	308	60K	22B
1402/04/06	370,000	360,506	370,000	364,573	(0.45)	355	68K	25B
1402/04/05	366,124	365,500	367,599	366,218	0.14	371	387K	142B
1402/04/04	366,190	363,671	366,890	365,691	1.08	290	66K	24B
1402/04/03	359,529	359,529	363,900	361,788	0.19	290	108K	39B
1402/03/31	362,079	358,510	362,079	361,108	0.75	252	73K	26B
1402/03/30	357,417	355,492	360,000	358,410	0.15	172	27K	10B
1402/03/29	354,500	354,000	359,570	357,864	0.23	164	71K	25B
1402/03/28	358,550	353,000	358,550	357,029	(1.07)	186	82K	29B
1402/03/27	359,000	358,000	364,307	360,881	0.64	294	70K	25B
1402/03/24	356,227	353,500	361,883	358,597	1.78	264	113K	40B
1402/03/23	350,975	350,202	353,900	352,342	0.38	255	75K	26B
1402/03/22	361,000	347,778	361,000	351,015	(2.98)	452	91K	32B
1402/03/21	359,511	359,500	364,810	361,802	0.28	681	89K	32B
1402/03/20	365,795	359,601	368,800	360,801	(2.42)	378	134K	49B
1402/03/17	368,520	368,000	372,175	369,738	(0.5)	214	40K	15B
1402/03/16	372,185	368,835	372,996	371,594	(0.25)	334	52K	19B
1402/03/13	369,841	366,190	374,000	372,525	0.67	286	95K	35B
1402/03/10	371,169	364,501	373,599	370,030	0.0	395	1M	479B
1402/03/09	368,000	366,801	372,000	370,019	0.89	276	80K	30B
1402/03/08	365,480	364,000	368,550	366,755	1.26	232	72K	27B
1402/03/07	367,000	360,720	367,005	362,190	(1.63)	307	127K	46B
1402/03/06	369,000	365,537	370,159	368,184	0.02	405	65K	24B
1402/03/03	366,406	365,000	370,000	368,114	0.62	318	119K	44B
1402/03/02	365,115	363,371	367,640	365,829	0.62	333	75K	27B
1402/03/01	362,590	362,000	365,620	363,572	0.27	321	110K	40B
1402/02/31	357,540	354,000	364,105	362,610	2.47	403	546K	198B
1402/02/30	357,843	352,100	357,843	353,857	(0.12)	315	76K	27B
1402/02/27	350,066	347,111	356,700	354,296	1.78	277	162K	58B
1402/02/25	347,001	343,578	351,880	348,112	(0.04)	392	214K	75B
1402/02/24	339,600	339,600	354,999	348,251	3.15	530	422K	147B
1402/02/23	342,100	334,000	343,100	337,605	(1.45)	545	987K	333B
1402/02/20	348,450	339,000	351,429	342,577	(1.61)	449	289K	99B
1402/02/19	343,670	342,500	351,300	348,174	1.17	627	342K	119B
1402/02/18	352,620	341,321	352,620	344,140	(3.21)	724	741K	255B
1402/02/17	361,999	351,201	361,999	355,543	(2.29)	809	957K	340B
1402/02/16	365,222	360,401	372,000	363,861	(0.41)	1,069	434K	158B
1402/02/13	361,000	361,000	367,995	365,344	1.33	602	291K	106B
1402/02/12	361,075	358,730	363,900	360,542	(0.12)	791	261K	94B
1402/02/11	363,600	357,000	363,999	360,968	(0.56)	1,097	341K	123B
1402/02/10	358,020	358,020	364,999	363,013	1.55	749	315K	114B
1402/02/09	351,237	346,311	361,590	357,485	4.15	746	253K	91B
1402/02/06	342,487	337,000	346,400	343,247	0.53	503	239K	82B
1402/02/05	338,012	335,000	345,980	341,438	1.47	613	328K	112B
1402/02/04	338,640	334,000	339,490	336,505	(0.9)	547	184K	62B
1402/01/30	339,660	336,362	342,990	339,577	(1.25)	482	184K	63B
1402/01/29	336,600	336,598	346,000	343,882	3.50	457	553K	190B
1402/01/28	331,500	326,000	336,000	332,253	0.18	390	117K	39B
1402/01/27	332,520	327,116	334,000	331,653	2.07	460	157K	52B
1402/01/26	312,611	312,611	332,520	324,920	3.99	627	562K	183B
1402/01/22	308,210	308,210	318,000	312,449	(0.38)	426	448K	140B
1402/01/21	315,419	308,500	322,990	313,631	(0.42)	592	371K	116B
1402/01/20	314,120	308,101	317,720	314,947	0.59	586	388K	122B
1402/01/19	304,511	304,480	317,000	313,103	3.10	648	267K	84B
1402/01/16	300,001	300,001	305,999	303,690	(0.28)	627	1M	317B
1402/01/15	305,999	301,320	308,000	304,530	0.92	422	154K	47B
1402/01/14	301,560	295,718	305,000	301,742	(0.68)	503	244K	74B
1402/01/09	297,750	293,625	319,000	303,804	3.63	699	490K	149B
1402/01/08	294,489	290,000	296,900	293,170	1.30	389	279K	82B
1402/01/07	286,000	285,200	292,489	289,395	(0.48)	537	416K	120B
1402/01/06	290,800	290,800	290,800	290,800	(0.05)	2	918	267M
1402/01/05	292,266	286,545	293,980	290,933	0.48	406	205K	60B
1401/12/28	283,610	283,610	291,298	289,531	0.88	724	1M	366B
1401/12/27	278,121	277,000	290,000	287,001	4.84	654	854K	245B
1401/12/24	268,997	268,997	276,450	273,757	2.45	645	1M	396B
1401/12/23	267,340	262,505	269,500	267,219	0.52	376	195K	52B
1401/12/22	264,880	264,607	268,000	265,827	1.01	256	196K	52B
1401/12/21	265,001	262,231	266,300	263,160	(1.18)	254	127K	33B
1401/12/20	265,250	265,215	270,200	266,315	0.0	386	334K	89B
1401/12/16	262,648	260,731	269,979	266,317	2.30	397	304K	81B
1401/12/15	263,149	258,110	263,149	260,341	(1.13)	179	139K	36B
1401/12/14	262,150	258,042	264,995	263,327	2.06	297	179K	47B
1401/12/13	261,304	256,182	261,304	258,020	(2.33)	206	89K	23B
1401/12/10	265,300	254,500	277,020	264,178	(0.27)	414	661K	175B
1401/12/09	264,929	260,000	268,499	264,885	0.19	332	367K	97B
1401/12/08	265,185	257,060	268,000	264,372	(2.3)	628	583K	154B
1401/12/07	275,300	262,229	279,000	270,596	0.49	1,880	3M	762B
1401/12/06	260,000	260,000	275,999	269,265	6.82	1,742	4M	1T
1401/12/03	251,000	249,450	257,040	252,074	(1.71)	282	176K	44B
1401/12/02	253,810	252,000	260,000	256,465	1.49	963	850K	218B
1401/12/01	242,700	242,700	264,160	252,690	4.58	566	798K	202B
1401/11/30	239,405	237,509	242,690	241,628	1.41	206	112K	27B
1401/11/26	241,832	237,555	241,832	238,258	(1.44)	113	45K	11B
1401/11/25	240,100	239,000	242,353	241,750	0.55	91	220K	53B
1401/11/24	243,000	238,800	243,000	240,428	0.11	120	54K	13B
1401/11/23	240,103	238,700	241,999	240,165	(1.11)	102	73K	17B
1401/11/19	245,310	241,000	245,310	242,857	(0.35)	129	108K	26B
1401/11/18	240,063	240,000	245,600	243,699	1.84	177	514K	125B
1401/11/17	237,201	237,000	240,000	239,289	(0.04)	148	110K	26B
1401/11/16	244,038	237,680	244,038	239,374	(1.42)	164	90K	21B
1401/11/12	243,500	241,534	245,500	242,823	(0.11)	117	82K	20B
1401/11/11	245,500	240,552	246,830	243,093	0.30	285	148K	36B
1401/11/10	239,576	237,350	245,000	242,356	0.59	240	168K	41B
1401/11/09	248,653	239,700	248,653	240,940	(3.44)	247	1M	296B
1401/11/08	254,011	248,400	254,011	249,515	(0.39)	154	96K	24B
1401/11/05	253,000	247,859	256,000	250,490	(1.14)	171	120K	30B
1401/11/04	252,010	251,552	256,045	253,379	(0.5)	122	90K	23B
1401/11/03	255,849	252,000	257,956	254,640	0.74	285	111K	28B
1401/11/02	249,480	249,480	254,999	252,773	0.15	191	155K	39B
1401/11/01	254,998	248,000	254,998	252,390	(0.26)	242	114K	29B
1401/10/28	245,221	245,100	256,400	253,043	1.64	228	143K	36B
1401/10/27	247,500	247,001	250,600	248,955	1.44	264	157K	39B
1401/10/26	241,000	241,000	247,490	245,415	2.54	303	285K	70B
1401/10/24	234,701	234,700	241,850	239,347	0.28	180	74K	18B
1401/10/21	237,312	235,544	240,800	238,684	(0.28)	168	289K	69B
1401/10/20	239,995	237,800	240,998	239,344	1.30	268	311K	74B
1401/10/19	233,151	233,151	237,989	236,264	0.41	227	381K	90B
1401/10/18	234,200	234,200	236,490	235,308	1.25	318	220K	52B
1401/10/17	232,965	231,223	234,450	232,403	1.75	180	166K	39B
1401/10/14	229,450	226,398	230,923	228,397	(0.28)	121	73K	17B
1401/10/13	232,558	225,889	232,900	229,027	(0.58)	202	189K	43B
1401/10/12	223,500	223,500	231,360	230,353	2.51	488	537K	124B
1401/10/11	223,200	222,900	226,999	224,721	0.23	329	477K	107B
1401/10/10	231,623	220,500	231,623	224,203	(4.94)	388	454K	102B
1401/10/07	229,600	229,600	238,000	235,846	3.71	629	496K	117B
1401/10/05	227,197	224,600	228,630	227,409	0.66	162	115K	26B
1401/10/04	226,106	225,000	229,107	225,908	1.84	222	89K	20B
1401/10/03	219,000	218,990	225,499	221,831	2.17	339	768K	170B
1401/09/30	218,570	215,100	218,570	217,116	0.56	87	54K	12B
1401/09/29	216,500	215,306	216,500	215,901	(0.22)	66	50K	11B
1401/09/28	217,000	215,386	219,000	216,372	(0.88)	105	52K	11B
1401/09/27	215,999	215,999	220,000	218,289	1.81	214	193K	42B
1401/09/26	213,700	213,507	215,900	214,410	(0.13)	103	66K	14B
1401/09/23	213,260	213,251	215,000	214,698	0.88	174	111K	24B
1401/09/22	208,998	208,998	214,000	212,833	2.53	374	244K	52B
1401/09/21	206,990	206,002	208,400	207,577	1.12	220	122K	25B
1401/09/20	206,916	204,880	206,916	205,288	0.98	118	26K	5B
1401/09/19	205,000	202,400	205,000	203,288	(1.12)	133	41K	8B
1401/09/16	207,890	205,001	207,890	205,596	(0.41)	136	176K	36B
1401/09/15	206,190	204,791	207,000	206,439	0.10	103	41K	9B
1401/09/14	207,559	204,886	207,559	206,235	(0.45)	90	37K	8B
1401/09/13	207,564	204,990	207,900	207,164	(0.19)	183	32K	7B
1401/09/12	207,477	206,002	207,999	207,564	0.24	172	18K	4B
1401/09/09	206,901	206,002	207,598	207,066	(0.17)	88	32K	7B
1401/09/08	206,900	206,900	207,995	207,424	0.41	155	187K	39B
1401/09/07	205,038	205,038	207,011	206,582	0.46	160	89K	18B
1401/09/06	206,000	202,542	206,299	205,628	0.20	106	33K	7B
1401/09/05	206,000	204,000	206,352	205,223	0.32	88	33K	7B
1401/09/02	204,420	203,990	205,937	204,571	0.47	67	26K	5B
1401/09/01	203,200	202,664	204,600	203,604	0.25	122	41K	8B
1401/08/30	204,800	202,113	204,800	203,094	0.19	75	28K	6B
1401/08/29	202,996	202,091	204,000	202,712	1.34	306	67K	14B
1401/08/28	201,085	197,801	201,085	200,024	(0.69)	76	60K	12B
1401/08/25	202,010	200,812	203,440	201,421	(0.3)	106	179K	36B
1401/08/24	201,613	201,590	203,898	202,037	0.80	45	30K	6B
1401/08/23	201,891	199,700	201,897	200,438	(1.03)	88	80K	16B
1401/08/22	203,386	201,101	203,870	202,529	(0.42)	108	89K	18B
1401/08/21	201,451	201,451	205,425	203,386	0.98	140	67K	14B
1401/08/18	198,200	197,400	205,500	201,403	0.74	169	129K	26B
1401/08/17	202,000	198,000	205,010	199,924	0.77	246	273K	54B
1401/08/16	190,260	190,260	200,500	198,400	4.37	389	381K	76B
1401/08/15	189,001	188,200	191,600	190,097	0.73	132	110K	21B
1401/08/14	183,999	181,600	190,444	188,719	4.55	126	75K	14B
1401/08/11	179,852	179,500	182,299	180,512	(0.19)	81	102K	18B
1401/08/10	180,451	179,762	182,694	180,862	0.61	77	64K	12B
1401/08/09	179,500	179,250	182,498	179,757	0.09	212	335K	60B
1401/08/08	179,720	176,500	181,000	179,594	0.86	77	51K	9B
1401/08/07	177,710	176,201	182,200	178,056	(1.8)	74	24K	4B
1401/08/04	184,600	177,300	184,600	181,327	(1.81)	41	10K	2B
1401/08/03	186,700	181,800	187,500	184,663	(0.36)	75	28K	5B
1401/08/02	188,890	185,010	188,890	185,323	(1.61)	45	8K	1B
1401/08/01	188,500	188,200	190,000	188,357	(0.6)	35	16K	3B
1401/07/30	189,011	189,000	190,200	189,498	(0.18)	66	69K	13B
1401/07/27	188,500	188,311	190,000	189,839	0.33	57	9K	2B
1401/07/26	188,000	188,000	190,500	189,215	1.09	20	6K	1B
1401/07/25	186,500	186,500	187,700	187,171	0.07	58	25K	5B
1401/07/24	188,500	186,003	188,500	187,034	(2.22)	42	23K	4B
1401/07/23	191,000	174,730	213,558	191,271	(1.48)	325	817K	156B
1401/07/20	190,000	189,000	207,590	194,144	2.87	135	1M	204B
1401/07/19	189,500	188,010	189,500	188,719	1.29	38	8K	2B
1401/07/18	184,801	184,700	186,990	186,313	(1.09)	48	85K	16B
1401/07/17	190,499	184,000	190,500	188,368	(0.45)	52	53K	10B
1401/07/16	186,600	186,600	191,000	189,221	1.30	47	32K	6B
1401/07/12	186,100	185,800	187,399	186,788	(0.23)	34	18K	3B
1401/07/11	188,000	186,500	188,010	187,210	(0.03)	32	9K	2B
1401/07/10	187,300	187,010	187,895	187,260	(1.64)	35	6K	1B
1401/07/09	192,501	188,001	192,501	190,384	(1.82)	42	9K	2B
1401/07/06	192,000	192,000	194,500	193,911	1.47	57	29K	6B
1401/07/04	189,010	189,010	192,300	191,111	0.50	47	19K	4B
1401/07/02	193,400	189,500	195,200	190,158	(2.6)	55	41K	8B
1401/06/30	194,600	193,300	195,500	195,230	(0.01)	59	255K	50B
1401/06/29	195,400	195,001	196,400	195,255	(0.27)	43	292K	57B
1401/06/28	196,224	194,670	196,225	195,785	(0.89)	51	19K	4B
1401/06/27	198,502	196,000	198,869	197,549	(1.0)	63	17K	3B
1401/06/23	199,500	198,801	200,799	199,541	0.05	43	11K	2B
1401/06/22	199,000	198,002	200,999	199,451	(0.13)	43	11K	2B
1401/06/21	197,818	197,818	200,000	199,712	0.72	36	15K	3B
1401/06/20	199,000	198,001	199,000	198,282	(0.54)	32	12K	2B
1401/06/19	202,030	198,712	202,030	199,351	(1.0)	49	16K	3B
1401/06/16	201,500	199,431	201,895	201,374	0.26	37	10K	2B
1401/06/15	201,896	199,306	201,900	200,852	0.01	36	10K	2B
1401/06/14	199,289	199,289	200,999	200,839	0.78	122	19K	4B
1401/06/13	198,000	198,000	200,000	199,289	0.96	28	11K	2B
1401/06/12	199,000	196,502	201,499	197,395	(1.37)	44	105K	21B
1401/06/09	200,109	199,370	201,005	200,136	0.01	44	56K	11B
1401/06/08	201,399	199,601	201,400	200,109	(0.22)	51	33K	7B
1401/06/07	200,000	199,591	200,988	200,552	0.48	50	41K	8B
1401/06/06	202,050	199,200	202,050	199,591	(0.86)	64	126K	25B
1401/06/05	200,030	199,025	201,999	201,320	0.65	73	14K	3B
1401/06/02	196,503	196,500	201,989	200,024	1.89	101	355K	71B
1401/06/01	193,242	193,242	197,890	196,321	0.95	51	25K	5B
1401/05/31	195,690	193,500	195,690	194,469	0.42	25	7K	1B
1401/05/30	195,599	192,732	195,699	193,648	0.12	41	16K	3B
1401/05/29	196,900	193,146	196,900	193,412	(1.37)	51	12K	2B
1401/05/26	195,859	194,000	197,200	196,093	0.39	35	6K	1B
1401/05/25	195,000	194,028	197,000	195,334	0.74	84	13K	3B
1401/05/24	192,610	192,600	196,990	193,895	(0.02)	74	32K	6B
1401/05/23	197,320	192,501	197,320	193,927	(1.67)	90	30K	6B
1401/05/22	193,718	192,900	197,400	197,221	2.45	112	109K	22B
1401/05/19	191,520	191,031	194,430	192,512	(0.04)	54	21K	4B
1401/05/18	192,000	190,800	194,000	192,591	(0.25)	48	10K	2B
1401/05/15	191,999	191,999	194,970	193,081	2.19	48	36K	7B
1401/05/12	186,710	186,710	189,980	188,941	1.35	35	6K	1B
1401/05/11	188,799	186,000	188,799	186,420	(0.01)	48	14K	3B
1401/05/10	185,707	185,707	186,940	186,435	0.0	45	13K	2B
1401/05/09	189,150	184,800	189,150	186,440	(1.76)	81	47K	9B
1401/05/08	190,003	188,058	191,200	189,779	(0.38)	64	33K	6B
1401/05/05	192,499	190,005	192,499	190,496	(0.19)	65	29K	6B
1401/05/04	191,934	190,001	193,000	190,868	(0.59)	67	23K	4B
1401/05/03	193,900	190,800	196,347	192,001	(2.22)	78	41K	8B
1401/05/02	201,000	193,005	201,000	196,360	(1.57)	100	24K	5B
1401/05/01	197,504	197,504	200,000	199,492	1.73	120	36K	7B
1401/04/29	196,500	195,112	196,998	196,104	0.41	77	13K	3B
1401/04/28	194,200	194,000	196,987	195,297	0.78	75	25K	5B
1401/04/26	195,401	193,010	198,990	193,786	(1.85)	79	17K	3B
1401/04/25	197,600	196,000	201,550	197,433	(0.42)	33	9K	2B
1401/04/22	199,000	197,502	199,920	198,256	1.23	51	15K	3B
1401/04/21	194,950	194,350	198,000	195,845	0.18	91	33K	6B
1401/04/20	196,700	194,546	197,000	195,495	(1.52)	91	33K	7B
1401/04/18	197,602	197,001	201,138	198,516	(0.53)	65	13K	3B
1401/04/15	199,305	199,103	200,900	199,570	(0.92)	23	4K	740M
1401/04/14	200,000	199,300	201,992	201,419	0.06	44	11K	2B
1401/04/13	201,000	200,030	201,750	201,290	0.75	54	21K	4B
1401/04/12	197,420	197,420	200,000	199,796	0.07	58	28K	6B
1401/04/11	200,000	196,701	200,400	199,649	(0.27)	43	16K	3B
1401/04/08	198,200	198,192	201,955	200,186	(0.65)	72	43K	9B
1401/04/07	200,500	199,201	202,899	201,496	1.77	65	23K	5B
1401/04/06	199,869	197,000	199,900	197,997	0.19	70	30K	6B
1401/04/05	198,255	196,566	202,000	197,620	(0.82)	75	59K	12B
1401/04/04	201,000	198,900	203,149	199,246	(1.47)	75	68K	14B
1401/04/01	205,220	200,820	205,220	202,220	(0.84)	55	15K	3B
1401/03/31	203,610	203,030	205,000	203,938	(0.83)	36	5K	1B
1401/03/30	202,710	202,700	207,000	205,652	1.26	55	33K	7B
1401/03/29	203,000	202,502	205,000	203,094	(0.7)	46	55K	11B
1401/03/28	206,160	203,000	206,201	204,525	(0.93)	57	40K	8B
1401/03/25	208,870	205,812	208,870	206,453	(1.37)	57	12K	3B
1401/03/24	210,420	207,820	211,417	209,331	(0.67)	65	109K	23B
1401/03/23	206,711	206,710	212,466	210,742	3.69	171	95K	20B
1401/03/22	200,001	199,001	207,500	203,250	1.36	156	103K	21B
1401/03/21	201,000	200,101	203,987	200,515	(0.43)	76	27K	5B
1401/03/18	200,200	200,200	204,000	201,389	0.59	56	60K	12B
1401/03/17	199,000	199,000	201,190	200,198	(0.12)	65	41K	8B
1401/03/16	208,069	199,000	208,069	200,444	(2.8)	162	60K	12B
1401/03/11	208,520	204,500	208,520	206,226	(0.02)	78	25K	5B
1401/03/10	206,999	203,001	208,099	206,269	0.97	101	23K	5B
1401/03/09	207,250	203,500	207,250	204,296	0.54	108	37K	8B
1401/03/08	206,540	201,404	206,899	203,199	(2.82)	188	72K	15B
1401/03/07	212,000	207,801	213,000	209,104	(0.86)	146	46K	10B
1401/03/04	207,510	207,510	213,000	210,926	0.68	211	65K	14B
1401/03/03	212,000	208,440	212,988	209,510	(2.03)	183	41K	9B
1401/03/02	215,000	210,700	217,250	213,841	(0.58)	179	34K	7B
1401/03/01	211,400	211,400	216,100	215,096	1.52	147	54K	12B
1401/02/31	214,150	211,000	214,150	211,867	(1.27)	141	50K	11B
1401/02/28	216,000	214,000	217,000	214,603	(2.08)	188	38K	8B
1401/02/27	219,710	216,300	221,000	219,171	0.44	236	66K	14B
1401/02/26	218,000	216,000	219,511	218,207	0.73	245	82K	18B
1401/02/25	216,900	214,220	219,400	216,636	0.89	266	149K	32B
1401/02/24	211,500	211,500	216,000	214,730	2.67	316	144K	31B
1401/02/21	205,990	205,979	211,000	209,147	2.36	212	81K	17B
1401/02/20	203,500	201,001	205,000	204,318	0.38	193	110K	22B
1401/02/19	203,953	201,700	206,500	203,536	(0.2)	152	53K	11B
1401/02/18	200,000	200,000	206,551	203,952	2.21	205	1M	237B
1401/02/17	198,000	198,000	200,999	199,549	0.84	120	55K	11B
1401/02/12	196,990	196,990	198,450	197,880	0.45	82	15K	3B
1401/02/11	197,001	196,300	198,000	196,990	0.13	86	26K	5B
1401/02/10	197,000	196,200	197,950	196,739	(0.11)	73	22K	4B
1401/02/07	198,000	196,400	198,000	196,953	(0.4)	92	24K	5B
1401/02/06	197,000	197,000	198,349	197,752	0.40	64	8K	2B
1401/02/05	198,000	195,710	199,490	196,971	0.14	80	37K	7B
1401/02/04	199,750	196,110	199,750	196,699	0.17	111	28K	5B
1401/01/31	197,240	195,501	198,999	196,356	0.19	123	72K	14B
1401/01/30	196,000	194,000	196,900	195,982	0.61	130	72K	14B
1401/01/29	191,799	191,799	195,950	194,785	2.42	114	64K	12B
1401/01/28	190,000	188,200	191,200	190,185	1.00	89	54K	10B
1401/01/27	189,400	186,850	190,000	188,301	0.28	84	89K	17B
1401/01/24	183,150	183,150	189,000	187,774	1.70	102	195K	37B
1401/01/23	187,600	182,900	187,600	184,634	(2.14)	72	66K	12B
1401/01/22	187,256	187,256	189,999	188,664	0.75	85	90K	17B
1401/01/21	185,990	185,990	187,998	187,256	1.51	110	107K	20B
1401/01/20	182,500	181,000	185,990	184,471	(0.05)	76	28K	5B
1401/01/17	184,510	182,600	185,899	184,559	0.37	57	28K	5B
1401/01/16	182,001	182,000	185,190	183,887	(0.96)	93	27K	5B
1401/01/15	186,245	182,430	187,100	185,671	0.76	103	45K	8B
1401/01/14	181,200	181,200	186,200	184,269	2.37	126	50K	9B
1401/01/10	177,300	177,300	181,000	179,997	0.97	116	346K	62B
1401/01/09	177,400	176,300	179,000	178,276	2.57	115	83K	15B
1401/01/07	173,200	173,000	174,900	173,811	0.0	91	55K	10B
1401/01/06	174,500	172,500	175,440	173,815	0.95	66	17K	3B
1400/12/28	170,870	170,870	173,000	172,177	1.32	120	52K	9B
1400/12/25	167,002	167,002	170,470	169,935	1.98	51	120K	20B
1400/12/24	166,615	166,615	167,999	166,640	(0.06)	18	94K	16B
1400/12/23	166,005	166,005	169,300	166,747	0.33	29	4K	708M
1400/12/22	166,010	166,010	168,790	166,206	(0.25)	37	49K	8B
1400/12/21	168,710	166,010	169,309	166,618	(1.65)	35	7K	1B
1400/12/18	168,500	168,500	171,000	169,407	0.92	56	9K	2B
1400/12/17	166,700	166,700	169,990	167,861	(0.81)	31	4K	669M
1400/12/16	168,400	167,500	171,200	169,240	(0.04)	85	39K	7B
1400/12/15	167,000	165,602	170,400	169,314	3.19	98	106K	18B
1400/12/14	162,980	162,980	166,000	164,077	1.10	63	22K	4B
1400/12/11	162,501	161,002	163,000	162,291	0.20	37	11K	2B
1400/12/09	161,001	161,001	163,100	161,960	0.61	46	23K	4B
1400/12/08	161,301	160,501	161,887	160,977	(0.1)	19	3K	457M
1400/12/07	161,841	160,501	161,841	161,136	(0.03)	23	10K	2B
1400/12/04	159,122	159,122	161,842	161,180	1.00	36	10K	2B
1400/12/03	159,400	159,400	160,457	159,584	0.37	37	23K	4B
1400/12/02	157,645	157,645	159,285	159,003	0.86	62	62K	10B
1400/12/01	158,800	156,951	158,800	157,644	0.93	40	16K	3B
1400/11/30	156,142	156,001	156,501	156,196	0.29	13	4K	624M
1400/11/27	156,001	155,601	156,710	155,750	(0.6)	16	2K	338M
1400/11/25	155,601	155,601	157,940	156,688	0.56	23	6K	1B
1400/11/24	157,001	155,501	157,001	155,816	(0.88)	42	12K	2B
1400/11/23	157,465	156,502	157,890	157,198	0.28	30	8K	1B
1400/11/20	156,001	155,901	157,999	156,762	0.19	59	21K	3B
1400/11/19	156,999	155,801	157,700	156,458	0.69	41	7K	1B
1400/11/18	156,760	155,001	156,770	155,381	(0.28)	26	11K	2B
1400/11/17	159,401	154,501	159,499	155,812	(3.06)	46	36K	6B
1400/11/16	160,001	159,401	162,000	160,738	1.00	74	24K	4B
1400/11/13	159,001	158,502	160,500	159,144	(0.35)	26	11K	2B
1400/11/12	159,990	158,602	161,194	159,700	0.92	61	32K	5B
1400/11/11	156,001	156,001	159,490	158,238	1.11	71	28K	4B
1400/11/10	158,915	155,601	158,915	156,499	0.45	103	43K	7B
1400/11/09	153,650	153,000	158,099	155,801	3.69	163	85K	13B
1400/11/06	148,800	148,020	152,200	150,251	2.45	144	88K	13B
1400/11/05	149,002	145,001	151,010	146,652	(2.5)	98	61K	9B
1400/11/04	151,601	150,001	153,000	150,420	(1.43)	55	31K	5B
1400/11/03	153,501	151,404	154,000	152,604	(2.27)	37	15K	2B
1400/11/02	158,398	155,001	159,900	156,151	0.31	46	15K	2B
1400/10/29	155,800	153,130	156,500	155,666	0.51	41	9K	1B
1400/10/28	158,003	153,701	158,003	154,876	(3.01)	58	9K	1B
1400/10/27	159,630	158,203	162,499	159,675	0.03	36	18K	3B
1400/10/26	160,828	159,164	160,900	159,629	(1.47)	31	14K	2B
1400/10/25	164,000	161,002	164,000	162,004	0.04	31	3K	557M
1400/10/22	161,251	161,251	162,300	161,935	(0.45)	27	28K	5B
1400/10/21	162,341	161,530	163,460	162,674	0.99	41	14K	2B
1400/10/20	160,751	160,001	162,650	161,085	(0.93)	29	7K	1B
1400/10/19	163,504	160,801	165,199	162,605	(1.57)	47	32K	5B
1400/10/18	164,440	164,440	167,970	165,204	0.47	45	19K	3B
1400/10/15	164,001	164,001	164,799	164,431	0.06	29	15K	3B
1400/10/14	164,501	163,950	164,550	164,328	(0.8)	47	17K	3B
1400/10/13	165,802	165,501	166,000	165,648	(0.19)	43	19K	3B
1400/10/12	165,301	165,301	166,899	165,961	0.11	94	41K	7B
1400/10/11	167,002	165,301	167,500	165,784	(2.03)	43	23K	4B
1400/10/08	169,004	168,500	170,001	169,221	0.18	37	5K	923M
1400/10/07	169,200	168,202	169,998	168,925	(0.13)	60	21K	4B
1400/10/06	167,502	167,502	171,468	169,144	1.44	99	80K	14B
1400/10/05	167,001	165,999	168,500	166,751	(1.96)	109	51K	8B
1400/10/04	171,101	167,701	173,000	170,083	(0.57)	207	117K	20B
1400/10/01	168,350	168,349	172,900	171,061	3.65	342	195K	33B
1400/09/30	163,400	161,702	167,888	165,042	2.06	50	25K	4B
1400/09/29	162,970	161,001	163,498	161,710	0.47	56	22K	4B
1400/09/28	161,634	159,030	161,634	160,961	(0.42)	34	18K	3B
1400/09/27	162,697	160,530	162,697	161,633	1.26	42	12K	2B
1400/09/24	163,000	158,801	163,000	159,621	(0.19)	55	34K	5B
1400/09/23	159,001	157,820	161,600	159,928	(0.25)	45	18K	3B
1400/09/22	162,610	158,501	165,789	160,330	(1.82)	57	32K	5B
1400/09/21	165,002	162,600	166,800	163,308	(1.59)	39	16K	3B
1400/09/20	167,200	165,003	167,200	165,951	(0.18)	36	25K	4B
1400/09/17	167,299	165,211	167,299	166,242	0.67	73	40K	7B
1400/09/16	165,003	165,003	166,899	165,133	(0.56)	57	49K	8B
1400/09/15	166,039	165,005	166,500	166,061	0.01	94	80K	13B
1400/09/14	168,299	165,112	168,299	166,038	0.59	74	40K	7B
1400/09/13	166,710	163,272	166,710	165,056	(0.62)	83	34K	6B
1400/09/10	166,701	165,503	167,990	166,083	(1.54)	68	12K	2B
1400/09/09	167,005	167,005	169,900	168,675	(0.87)	41	9K	1B
1400/09/08	170,000	167,233	170,578	170,160	0.55	48	17K	3B
1400/09/07	166,000	166,000	170,000	169,233	0.66	48	14K	2B
1400/09/06	170,000	166,501	171,495	168,126	(1.33)	66	30K	5B
1400/09/03	172,799	170,001	172,799	170,389	(0.77)	82	34K	6B
1400/09/02	172,316	170,472	172,317	171,704	(0.36)	79	34K	6B
1400/09/01	172,999	170,600	173,295	172,316	1.85	101	51K	9B
1400/08/30	170,550	168,100	171,359	169,184	(0.49)	100	53K	9B
1400/08/29	170,781	168,001	170,781	170,009	(0.45)	65	33K	6B
1400/08/26	170,003	170,003	172,978	170,780	0.27	104	121K	21B
1400/08/25	170,002	170,000	172,790	170,317	(1.26)	87	71K	12B
1400/08/24	175,790	170,311	175,790	172,493	(1.03)	81	35K	6B
1400/08/23	172,287	172,287	175,200	174,290	1.29	80	47K	8B
1400/08/22	173,559	170,001	173,559	172,071	(0.86)	101	81K	14B
1400/08/19	172,105	172,101	176,500	173,559	(0.13)	124	69K	12B
1400/08/18	172,550	172,284	174,550	173,779	1.24	100	36K	6B
1400/08/17	169,111	169,110	172,400	171,649	1.07	94	19K	3B
1400/08/16	173,580	168,000	173,580	169,829	(1.38)	137	50K	9B
1400/08/15	169,000	169,000	173,808	172,205	3.89	250	155K	27B
1400/08/12	163,500	163,500	168,397	165,758	2.34	104	40K	7B
1400/08/11	161,000	159,020	163,789	161,966	0.29	99	54K	9B
1400/08/10	159,000	159,000	163,000	161,495	3.17	98	27K	4B
1400/08/09	161,300	155,301	161,300	156,540	(4.17)	97	48K	8B
1400/08/08	166,700	160,750	169,800	163,347	(1.87)	86	40K	7B
1400/08/05	165,789	165,332	167,700	166,468	0.62	110	72K	12B
1400/08/04	165,701	164,510	167,000	165,446	(0.73)	86	25K	4B
1400/08/03	169,020	165,180	170,000	166,661	(2.57)	147	51K	8B
1400/08/01	173,805	169,000	173,805	171,065	(0.87)	60	18K	3B
1400/07/28	173,805	171,989	174,500	172,562	(0.72)	36	18K	3B
1400/07/27	172,800	172,800	175,000	173,805	1.15	89	53K	9B
1400/07/26	170,785	170,300	173,000	171,829	(0.54)	101	24K	4B
1400/07/25	176,398	170,710	176,398	172,766	(1.56)	79	43K	7B
1400/07/24	171,100	171,100	178,770	175,502	3.14	143	90K	16B
1400/07/21	171,252	167,651	174,675	170,154	(1.29)	121	32K	5B
1400/07/20	176,500	171,500	176,500	172,386	(2.78)	109	30K	5B
1400/07/19	180,990	176,802	180,990	177,317	(0.24)	86	14K	2B
1400/07/18	177,702	177,001	181,499	177,750	(1.2)	83	26K	5B
1400/07/17	183,000	179,001	183,000	179,907	(1.04)	117	53K	10B
1400/07/14	180,600	180,516	182,499	181,796	0.71	109	13K	2B
1400/07/12	181,000	179,002	181,000	180,515	1.18	115	32K	6B
1400/07/11	179,128	176,700	180,200	178,403	(0.74)	129	113K	20B
1400/07/10	179,770	178,490	181,300	179,732	1.96	191	100K	18B
1400/07/07	176,000	175,059	176,800	176,272	0.43	108	31K	6B
1400/07/06	175,200	175,002	176,800	175,516	(0.22)	95	22K	4B
1400/07/04	177,000	175,003	177,400	175,903	(0.62)	99	21K	4B
1400/07/03	173,260	173,260	177,999	177,000	2.27	184	48K	8B
1400/06/31	172,834	168,600	174,600	173,071	0.37	192	101K	18B
1400/06/30	178,019	171,500	178,019	172,432	(3.48)	193	87K	15B
1400/06/29	178,400	177,601	179,480	178,641	0.59	129	59K	11B
1400/06/28	180,200	175,605	181,490	177,594	(1.96)	153	67K	12B
1400/06/27	186,000	179,770	186,000	181,146	(2.26)	138	45K	8B
1400/06/24	186,930	184,101	186,930	185,330	(0.76)	195	24K	4B
1400/06/23	183,380	183,380	188,200	186,740	1.52	261	58K	11B
1400/06/22	186,500	182,000	187,898	183,936	(1.32)	229	86K	16B
1400/06/21	193,000	185,120	193,000	186,388	(3.39)	211	90K	17B
1400/06/20	192,290	191,499	195,789	192,922	0.85	200	65K	13B
1400/06/17	190,500	190,200	193,500	191,300	0.48	233	81K	16B
1400/06/16	193,600	190,000	193,600	190,391	(2.2)	227	124K	24B
1400/06/15	196,000	192,500	196,970	194,673	(0.35)	222	79K	15B
1400/06/14	197,100	193,420	197,100	195,360	(1.01)	235	58K	11B
1400/06/13	196,999	195,500	199,400	197,349	2.03	297	95K	19B
1400/06/10	192,000	188,300	196,550	193,429	2.09	305	93K	18B
1400/06/09	192,641	185,300	193,990	189,476	(1.64)	434	185K	35B
1400/06/08	196,200	190,180	198,049	192,641	(2.76)	492	586K	113B
1400/06/07	202,399	194,000	203,900	198,111	(1.35)	612	295K	58B
1400/06/06	199,499	196,900	202,500	200,821	2.07	608	592K	119B
1400/06/03	197,000	194,800	199,000	196,755	1.00	522	184K	36B
1400/06/02	190,690	187,200	196,900	194,806	5.34	593	332K	65B
1400/06/01	184,205	184,000	189,699	184,937	0.54	266	182K	34B
1400/05/31	183,600	182,000	187,000	183,939	1.15	505	382K	70B
1400/05/24	180,001	179,000	184,800	181,856	0.84	328	142K	26B
1400/05/23	183,698	178,000	183,698	180,350	(1.1)	417	345K	62B
1400/05/20	181,101	181,101	183,490	182,361	0.70	352	177K	32B
1400/05/19	180,009	180,000	182,480	181,085	0.39	315	116K	21B
1400/05/18	180,000	178,200	182,900	180,378	0.59	370	293K	53B
1400/05/17	178,100	178,000	179,900	179,328	0.12	201	49K	9B
1400/05/16	178,330	177,271	180,700	179,112	1.04	338	157K	28B
1400/05/13	171,871	171,500	178,700	177,271	3.50	563	765K	136B
1400/05/12	171,190	170,500	171,700	171,270	0.63	214	106K	18B
1400/05/11	169,500	169,500	171,499	170,197	0.75	173	109K	19B
1400/05/10	168,999	167,500	169,900	168,931	0.77	215	63K	11B
1400/05/09	166,500	166,500	168,600	167,644	0.72	453	154K	26B
1400/05/06	168,000	165,800	168,000	166,452	(0.06)	167	43K	7B
1400/05/05	167,899	165,550	167,899	166,557	(0.32)	138	34K	6B
1400/05/04	165,864	165,864	168,900	167,100	0.75	257	884K	148B
1400/04/28	165,746	165,746	166,200	165,863	0.07	142	73K	12B
1400/04/27	166,200	164,501	166,200	165,746	(0.23)	92	111K	18B
1400/04/26	166,500	165,501	167,040	166,126	0.34	154	81K	13B
1400/04/23	165,339	165,339	165,999	165,561	0.13	117	24K	4B
1400/04/22	164,977	164,550	166,200	165,338	(0.19)	153	97K	16B
1400/04/21	164,800	164,764	166,000	165,651	0.54	233	666K	110B
1400/04/20	164,001	164,000	165,400	164,764	0.87	209	68K	11B
1400/04/19	163,002	163,002	164,867	163,339	(0.54)	77	13K	2B
1400/04/16	165,000	162,601	166,000	164,220	(0.81)	172	51K	8B
1400/04/15	165,000	165,000	166,500	165,553	0.59	284	88K	15B
1400/04/14	163,900	163,900	165,500	164,575	1.47	170	45K	7B
1400/04/13	160,901	160,201	163,900	162,188	(0.28)	101	20K	3B
1400/04/12	163,100	160,500	164,000	162,641	(0.21)	184	80K	13B
1400/04/09	162,894	162,301	163,500	162,988	1.01	180	145K	24B
1400/04/08	161,000	159,510	162,140	161,357	1.22	203	99K	16B
1400/04/07	159,100	159,000	160,890	159,416	(0.77)	171	42K	7B
1400/04/06	159,150	159,150	162,190	160,652	0.31	175	54K	9B
1400/04/05	159,819	159,000	161,890	160,160	1.41	321	168K	27B
1400/04/02	157,400	156,000	159,400	157,940	0.45	328	275K	43B
1400/04/01	156,000	156,000	158,300	157,236	0.12	131	25K	4B
1400/03/31	154,102	152,501	158,000	157,044	1.09	131	231K	36B
1400/03/30	155,800	154,105	157,890	155,358	0.49	77	31K	5B
1400/03/29	154,530	153,200	155,500	154,602	1.30	97	45K	7B
1400/03/26	154,400	152,200	154,400	152,619	(0.45)	111	26K	4B
1400/03/25	155,600	152,700	155,600	153,309	(0.96)	106	16K	2B
1400/03/24	155,500	153,300	155,847	154,800	1.28	84	13K	2B
1400/03/23	154,100	151,500	154,500	152,843	(1.2)	108	28K	4B
1400/03/22	156,000	154,100	156,000	154,703	(0.3)	81	11K	2B
1400/03/19	155,000	154,013	156,263	155,166	(1.73)	89	27K	4B
1400/03/18	156,655	155,501	159,490	157,895	0.33	131	73K	12B
1400/03/17	156,000	156,000	158,916	157,381	0.56	160	73K	11B
1400/03/12	155,000	155,000	157,200	156,512	1.21	141	66K	10B
1400/03/11	151,000	151,000	155,800	154,644	(0.75)	94	33K	5B
1400/03/10	155,447	151,000	156,999	155,815	1.07	275	213K	33B
1400/03/09	153,611	150,902	156,060	154,159	2.26	291	87K	13B
1400/03/08	146,000	146,000	153,500	150,752	3.55	312	137K	21B
1400/03/05	144,501	144,501	146,789	145,590	0.31	194	62K	9B
1400/03/04	144,700	144,002	146,897	145,141	0.49	241	59K	9B
1400/03/03	145,501	143,000	147,990	144,437	(2.04)	248	153K	22B
1400/03/02	151,190	146,000	151,190	147,446	(3.47)	199	141K	21B
1400/03/01	155,800	151,004	156,000	152,742	(2.55)	161	37K	6B
1400/02/29	158,010	156,001	159,000	156,736	(3.41)	247	52K	8B
1400/02/28	162,000	159,004	163,500	162,265	0.15	238	138K	22B
1400/02/27	163,100	161,400	163,100	162,017	(0.54)	80	22K	3B
1400/02/26	163,850	161,600	164,600	162,903	(0.41)	143	38K	6B
1400/02/25	160,050	159,700	165,000	163,567	1.06	177	70K	11B
1400/02/22	164,990	159,500	166,000	161,847	0.13	242	122K	20B
1400/02/21	160,001	158,804	163,500	161,630	1.90	234	79K	13B
1400/02/20	157,010	157,010	160,000	158,617	0.35	277	114K	18B
1400/02/19	159,002	157,420	159,002	158,065	(1.58)	145	59K	9B
1400/02/18	161,000	159,510	162,200	160,609	(1.07)	129	54K	9B
1400/02/15	161,330	160,000	163,710	162,338	0.35	161	87K	14B
1400/02/13	163,900	160,000	164,500	161,766	(1.03)	151	147K	24B
1400/02/12	164,000	162,000	164,200	163,449	(1.27)	81	26K	4B
1400/02/11	168,500	164,000	168,500	165,550	(1.53)	158	43K	7B
1400/02/08	167,050	166,000	169,830	168,127	0.98	211	59K	10B
1400/02/07	165,000	164,207	169,000	166,496	1.56	246	106K	18B
1400/02/06	163,000	162,501	165,379	163,944	0.48	195	86K	14B
1400/02/05	163,810	162,750	165,000	163,166	(1.21)	157	169K	28B
1400/02/04	164,100	164,100	166,600	165,161	(0.36)	98	43K	7B
1400/02/01	167,701	164,500	167,706	165,762	(1.14)	122	28K	5B
1400/01/31	168,605	165,420	168,605	167,679	1.32	174	46K	8B
1400/01/30	161,601	161,601	168,350	165,502	1.29	191	69K	11B
1400/01/29	164,503	162,500	164,551	163,397	(2.23)	156	52K	9B
1400/01/28	168,050	165,511	168,050	167,126	(1.4)	212	87K	15B
1400/01/25	170,500	168,001	171,350	169,498	0.27	316	146K	25B
1400/01/24	167,500	166,150	170,339	169,036	3.99	328	115K	19B
1400/01/23	160,545	160,545	163,899	162,558	1.26	158	41K	7B
1400/01/22	158,500	158,500	162,800	160,539	0.61	170	49K	8B
1400/01/21	161,500	157,501	161,860	159,567	(1.78)	217	73K	12B
1400/01/18	163,503	161,501	163,600	162,466	(1.75)	182	52K	8B
1400/01/17	166,770	163,501	167,790	165,358	(0.64)	261	137K	23B
1400/01/16	164,100	164,000	167,500	166,425	0.28	319	254K	42B
1400/01/15	170,750	165,632	170,750	165,966	(3.81)	270	521K	86B
1400/01/14	175,001	170,185	176,600	172,533	(2.67)	348	156K	27B
1400/01/11	177,175	176,551	178,806	177,274	(0.16)	204	70K	12B
1400/01/10	177,500	176,110	178,900	177,552	0.07	319	111K	20B
1400/01/08	177,491	175,769	179,000	177,419	0.94	346	195K	35B
1400/01/07	175,000	174,115	177,000	175,768	0.95	321	91K	16B
1399/12/27	174,070	172,540	175,700	174,115	1.06	372	131K	23B
1399/12/26	166,800	166,800	174,000	172,290	3.84	449	366K	63B
1399/12/25	166,027	164,208	166,800	165,913	1.04	226	87K	14B
1399/12/24	163,000	163,000	166,027	164,207	1.91	294	132K	22B
1399/12/23	158,241	158,241	162,500	161,125	1.82	235	73K	12B
1399/12/20	158,000	157,830	159,620	158,241	(0.74)	127	45K	7B
1399/12/19	160,000	158,038	160,700	159,424	0.88	232	98K	16B
1399/12/18	156,999	155,082	159,400	158,035	2.58	267	112K	18B
1399/12/17	152,990	152,990	155,070	154,058	1.41	175	45K	7B
1399/12/16	152,500	151,500	153,000	151,921	(1.23)	106	25K	4B
1399/12/13	158,795	153,464	158,795	153,817	(1.77)	139	49K	8B
1399/12/12	156,061	155,000	159,400	156,595	1.68	280	167K	26B
1399/12/11	153,500	152,021	156,570	154,011	2.42	311	147K	23B
1399/12/10	152,500	149,437	152,500	150,365	(1.83)	230	64K	10B
1399/12/09	152,500	150,800	155,000	153,163	(1.91)	267	138K	21B
1399/12/06	158,610	151,601	161,250	156,143	0.71	323	142K	22B
1399/12/05	146,410	146,410	161,250	155,048	3.07	409	738K	114B
1399/12/04	152,000	149,502	152,000	150,424	(2.26)	203	130K	20B
1399/12/03	158,501	153,079	158,501	153,906	(3.48)	425	591K	91B
1399/12/02	159,502	158,500	163,000	159,457	(1.36)	285	107K	17B
1399/11/29	164,210	160,011	164,934	161,661	(1.25)	303	114K	18B
1399/11/28	166,006	162,000	167,000	163,701	(2.56)	223	67K	11B
1399/11/27	168,301	165,095	170,000	168,009	(1.66)	390	315K	53B
1399/11/26	176,800	167,201	176,800	170,849	(0.82)	502	440K	75B
1399/11/25	169,550	169,550	174,420	172,262	4.33	812	455K	78B
1399/11/21	164,070	162,020	167,113	165,115	0.64	547	187K	31B
1399/11/20	169,499	160,000	169,499	164,067	(1.35)	799	545K	89B
1399/11/19	159,000	158,260	168,990	166,308	6.74	1,246	1M	172B
1399/11/18	161,000	153,247	161,111	155,803	(3.48)	352	306K	48B
1399/11/15	164,998	159,002	168,890	161,420	(0.86)	377	189K	31B
1399/11/14	163,900	159,000	168,999	162,816	(1.04)	424	339K	55B
1399/11/13	168,300	162,000	171,000	164,528	(4.54)	576	417K	69B
1399/11/12	175,720	166,000	177,917	172,345	(0.37)	858	677K	117B
1399/11/11	166,500	166,000	175,710	172,979	6.95	850	615K	106B
1399/11/08	158,101	155,005	166,260	161,744	(1.05)	460	261K	42B
1399/11/07	168,990	157,000	170,500	163,455	(1.58)	595	448K	73B
1399/11/06	160,000	159,012	172,000	166,074	(0.38)	616	403K	67B
1399/11/05	174,941	153,247	177,345	166,700	(2.1)	1,221	1M	179B
1399/11/04	167,208	167,208	175,848	170,274	4.58	1,074	771K	131B
1399/11/01	159,630	159,000	166,060	162,813	6.47	981	846K	138B
1399/10/30	141,146	141,146	156,829	152,925	7.26	583	797K	122B
1399/10/29	144,050	138,100	144,200	142,572	(5.97)	429	265K	38B
1399/10/27	161,004	146,126	164,210	151,621	(6.62)	436	346K	53B
1399/10/24	161,002	160,543	164,980	162,362	(0.44)	242	100K	16B
1399/10/23	163,500	162,561	169,610	163,081	(3.17)	268	117K	19B
1399/10/22	174,500	167,000	174,500	168,413	(1.9)	284	223K	38B
1399/10/21	174,570	166,510	174,570	171,680	4.53	414	228K	39B
1399/10/20	163,611	161,000	169,500	164,241	(1.23)	290	191K	31B
1399/10/17	170,050	163,610	171,900	166,286	(3.4)	408	214K	36B
1399/10/16	172,000	171,900	174,870	172,131	(1.05)	187	70K	12B
1399/10/15	174,000	172,001	175,895	173,965	0.83	333	114K	20B
1399/10/14	168,000	168,000	176,000	172,537	1.65	374	228K	39B
1399/10/13	173,005	168,000	173,005	169,737	(2.87)	232	82K	14B
1399/10/10	175,899	172,800	176,500	174,744	0.59	242	68K	12B
1399/10/09	176,800	172,510	176,800	173,719	(1.02)	228	109K	19B
1399/10/08	176,990	173,000	177,500	175,510	0.78	325	103K	18B
1399/10/07	175,110	172,120	177,000	174,147	(0.2)	300	117K	20B
1399/10/06	175,300	173,900	177,690	174,500	(1.36)	332	78K	14B
1399/10/03	178,999	176,000	178,999	176,897	0.37	427	146K	26B
1399/10/02	177,500	175,000	177,500	176,244	0.04	297	79K	14B
1399/10/01	178,450	173,101	178,450	176,181	0.37	305	98K	17B
1399/09/30	177,990	172,015	177,990	175,525	0.15	429	227K	40B
1399/09/29	171,890	171,890	177,000	175,269	3.73	453	246K	43B
1399/09/26	159,788	159,788	171,890	168,961	4.90	505	314K	53B
1399/09/25	170,500	156,001	170,500	161,064	(6.96)	705	422K	68B
1399/09/24	176,490	168,851	177,800	173,106	(1.92)	438	188K	33B
1399/09/23	180,900	175,500	181,200	176,492	(2.16)	715	495K	87B
1399/09/22	179,500	178,000	181,999	180,390	1.60	656	471K	85B
1399/09/19	178,979	176,010	179,450	177,548	1.12	562	374K	66B
1399/09/18	172,600	172,300	177,999	175,575	0.13	544	217K	38B
1399/09/17	175,864	172,000	177,998	175,339	(0.3)	711	358K	63B
1399/09/16	174,003	173,511	178,500	175,864	1.23	1,115	868K	153B
1399/09/15	173,000	168,683	175,000	173,735	0.54	596	406K	71B
1399/09/12	172,000	170,200	174,449	172,803	0.43	377	228K	39B
1399/09/11	171,010	169,500	174,980	172,055	(0.39)	669	332K	57B
1399/09/10	169,990	169,980	174,500	172,726	3.33	513	224K	39B
1399/09/09	166,000	164,420	169,000	167,161	1.95	520	387K	65B
1399/09/08	160,000	160,000	166,985	163,967	(0.83)	440	272K	45B
1399/09/05	155,952	155,952	168,400	165,337	1.07	496	355K	59B
1399/09/04	167,200	160,766	167,200	163,594	(0.01)	378	146K	24B
1399/09/03	163,600	160,000	167,000	163,615	1.07	613	2M	278B
1399/09/02	161,710	153,835	164,538	161,890	(0.7)	456	265K	43B
1399/09/01	164,030	158,600	167,890	163,024	1.55	614	412K	67B
1399/08/28	159,168	156,030	163,050	160,536	3.04	557	466K	75B
1399/08/27	151,000	151,000	158,200	155,802	2.71	329	175K	27B
1399/08/26	151,550	148,230	154,970	151,690	(1.4)	230	143K	22B
1399/08/25	159,300	148,952	159,500	153,838	(0.37)	432	335K	52B
1399/08/24	153,990	152,010	157,000	154,415	5.21	497	583K	90B
1399/08/21	151,000	144,026	151,000	146,766	1.90	260	101K	15B
1399/08/20	149,900	142,700	149,900	144,025	3.92	248	78K	11B
1399/08/19	136,970	136,950	143,500	138,595	1.02	253	139K	19B
1399/08/18	144,001	131,500	144,001	137,191	(5.95)	194	136K	19B
1399/08/17	147,779	144,000	147,779	145,870	(5.05)	219	180K	26B
1399/08/14	155,504	151,000	157,000	153,629	2.68	434	570K	88B
1399/08/12	147,000	144,800	151,499	149,612	0.90	204	166K	25B
1399/08/11	151,990	146,790	151,990	148,282	(1.34)	230	124K	18B
1399/08/10	151,296	147,070	152,340	150,294	3.84	305	178K	27B
1399/08/07	144,700	142,350	147,500	144,731	0.11	270	182K	26B
1399/08/06	147,000	143,730	153,000	144,576	(2.57)	220	143K	21B
1399/08/05	152,187	144,002	152,187	148,387	(2.12)	375	247K	37B
1399/08/03	155,306	148,231	158,401	151,606	(3.62)	209	134K	20B
1399/07/30	157,854	153,788	162,399	157,293	5.05	234	78K	12B
1399/07/29	149,171	143,002	154,707	149,734	(2.63)	313	263K	39B
1399/07/28	159,000	149,700	159,000	153,785	(4.78)	332	298K	46B
1399/07/27	166,710	159,210	166,710	161,499	(3.14)	223	120K	19B
1399/07/23	167,602	165,010	169,000	166,729	0.03	230	102K	17B
1399/07/22	166,000	165,000	170,998	166,687	(0.56)	234	104K	17B
1399/07/21	168,010	166,010	169,990	167,625	(2.19)	320	129K	22B
1399/07/20	169,450	168,805	172,976	171,385	1.98	694	425K	73B
1399/07/19	168,000	165,000	169,350	168,065	(0.42)	350	152K	26B
1399/07/16	170,000	166,100	170,880	168,773	3.48	455	237K	40B
1399/07/14	163,000	160,002	164,999	163,094	(1.01)	179	76K	12B
1399/07/13	171,790	160,000	171,790	164,755	(2.3)	388	330K	54B
1399/07/12	167,000	164,511	169,960	168,625	2.96	524	443K	75B
1399/07/09	166,900	160,053	166,900	163,776	1.86	320	203K	33B
1399/07/08	153,000	152,010	164,500	160,793	2.31	510	492K	79B
1399/07/07	164,100	153,015	164,100	157,162	(4.29)	360	454K	71B
1399/07/06	168,090	161,900	168,100	164,212	(3.35)	282	280K	46B
1399/07/05	171,360	167,250	174,900	169,902	0.91	406	235K	40B
1399/07/02	169,700	165,700	173,000	168,366	1.55	609	393K	66B
1399/07/01	162,350	161,015	169,800	165,801	2.60	534	516K	86B
1399/06/31	164,000	160,010	165,000	161,601	(3.32)	372	298K	48B
1399/06/30	173,000	165,640	173,000	167,154	(3.12)	446	171K	29B
1399/06/29	171,200	168,002	176,000	172,544	(0.93)	579	298K	51B
1399/06/26	178,999	170,554	179,190	174,155	0.34	869	524K	91B
1399/06/25	173,000	169,200	175,980	173,559	4.30	1,036	686K	119B
1399/06/24	161,978	160,110	169,500	166,407	3.13	533	327K	54B
1399/06/23	166,500	151,420	167,990	161,349	(1.38)	450	430K	69B
1399/06/22	164,089	160,950	167,099	163,605	7.14	551	614K	100B
1399/06/19	140,000	137,799	158,999	152,695	5.20	680	449K	69B
1399/06/18	153,280	141,147	153,280	145,151	(7.45)	571	570K	83B
1399/06/17	166,000	153,000	166,000	156,830	(6.09)	313	245K	38B
1399/06/16	171,250	162,402	173,500	167,007	0.50	438	497K	83B
1399/06/15	160,500	160,000	171,340	166,183	3.51	519	341K	57B
1399/06/12	163,190	158,301	163,190	160,552	(3.7)	294	213K	34B
1399/06/11	177,699	165,121	177,699	166,717	(5.93)	295	235K	39B
1399/06/10	188,000	169,500	188,000	177,231	(0.33)	847	543K	96B
1399/06/05	178,060	175,200	180,760	177,816	7.53	1,164	759K	135B
1399/06/04	156,000	156,000	170,727	165,357	6.54	513	373K	62B
1399/06/03	166,500	149,250	171,700	155,207	(5.63)	386	299K	46B
1399/06/02	170,890	163,750	170,890	164,458	(2.86)	363	335K	55B
1399/06/01	172,000	163,000	178,450	169,305	(0.4)	473	573K	97B
1399/05/29	176,499	167,491	176,499	169,993	(5.51)	329	140K	24B
1399/05/28	179,400	176,001	181,320	179,914	5.81	580	229K	41B
1399/05/27	168,580	166,370	174,000	170,036	2.86	499	129K	22B
1399/05/26	169,760	162,755	170,000	165,316	(2.86)	432	206K	34B
1399/05/25	172,000	168,500	172,500	170,176	(2.43)	330	149K	25B
1399/05/22	176,500	171,000	179,800	174,410	2.19	318	96K	17B
1399/05/21	173,800	167,530	174,990	170,667	(4.08)	422	215K	37B
1399/05/20	183,000	175,002	184,000	177,922	(0.43)	391	205K	37B
1399/05/19	176,000	174,600	180,000	178,682	2.33	475	148K	27B
1399/05/15	170,022	170,022	176,820	174,617	1.39	534	190K	33B
1399/05/14	169,371	169,371	175,000	172,215	0.78	585	223K	38B
1399/05/13	173,429	169,570	172,960	170,887	(0.62)	264	95K	16B
1399/05/12	170,200	170,200	173,430	171,957	1.35	489	325K	56B
1399/05/11	166,830	166,830	170,780	169,660	2.18	436	229K	39B
1399/05/08	170,000	163,002	170,000	166,038	(1.2)	376	108K	18B
1399/05/07	167,280	164,450	170,000	168,054	2.76	582	341K	57B
1399/05/06	167,330	162,100	167,800	163,538	(2.25)	521	198K	32B
1399/05/05	171,990	166,200	171,990	167,294	(2.58)	540	176K	29B
1399/05/04	170,000	168,890	173,100	171,731	1.86	504	187K	32B
1399/05/01	170,070	167,200	173,484	168,591	(1.3)	428	161K	27B
1399/04/31	173,934	167,161	174,000	170,808	(1.37)	640	274K	47B
1399/04/30	170,770	170,770	175,000	173,185	5.15	916	528K	91B
1399/04/29	160,000	160,000	169,010	164,695	5.58	816	629K	104B
1399/04/28	150,618	150,000	159,990	155,992	(1.16)	876	886K	138B
1399/04/25	161,950	154,800	161,950	157,819	(2.35)	673	596K	94B
1399/04/24	163,000	159,500	166,900	161,619	(0.58)	793	581K	94B
1399/04/23	162,900	159,500	165,500	162,568	(1.16)	641	334K	54B
1399/04/22	165,000	162,601	165,700	164,479	6.89	781	445K	73B
1399/04/21	151,000	151,000	162,000	153,875	(3.22)	684	420K	65B
1399/04/18	164,904	153,000	164,904	159,000	(3.58)	1,028	753K	120B
1399/04/17	170,000	162,950	170,000	164,904	(0.41)	1,307	722K	119B
1399/04/16	164,000	164,000	166,500	165,584	4.67	1,228	876K	145B
1399/04/15	153,290	152,000	161,979	158,196	2.73	826	449K	71B
1399/04/14	158,000	147,700	158,000	153,992	(0.08)	1,029	493K	76B
1399/04/11	149,310	149,310	156,000	154,110	5.94	859	424K	65B
1399/04/10	139,449	139,449	149,000	145,465	4.31	1,051	852K	124B
1399/04/09	140,985	130,000	142,100	139,449	(1.09)	802	1M	145B
1399/04/08	144,210	130,000	147,800	140,985	(1.44)	870	474K	67B
1399/04/07	139,520	139,520	143,980	143,043	4.36	444	143K	20B
1399/04/04	137,500	130,000	139,601	137,061	(0.69)	624	326K	45B
1399/04/03	137,280	135,830	139,400	138,009	3.63	1,051	2M	292B
1399/04/02	132,000	129,011	134,500	133,178	3.27	595	273K	36B
1399/04/01	130,000	128,000	131,405	128,955	0.57	804	384K	50B
1399/03/31	129,000	127,100	129,000	128,219	4.08	839	568K	73B
1399/03/27	120,000	119,210	124,490	123,194	3.85	802	669K	82B
1399/03/26	118,900	110,000	119,290	118,632	2.48	716	429K	51B
1399/03/25	120,000	110,000	120,000	115,759	(2.23)	732	351K	41B
1399/03/24	114,901	114,900	119,500	118,403	5.22	959	1M	171B
1399/03/21	108,500	108,200	114,900	112,534	4.98	854	837K	94B
1399/03/20	105,940	105,031	109,500	107,197	1.18	603	275K	30B
1399/03/19	107,200	100,000	110,798	105,945	(2.1)	945	790K	84B
1399/03/18	105,109	105,109	109,881	108,222	4.82	984	591K	64B
1399/03/17	101,435	101,435	104,774	103,241	3.66	752	430K	44B
1399/03/13	96,000	96,000	101,600	99,600	3.79	653	503K	50B
1399/03/12	94,999	94,001	97,788	95,961	2.04	560	595K	57B
1399/03/11	97,002	89,000	97,282	94,039	(1.47)	650	628K	59B
1399/03/10	94,501	94,500	96,000	95,445	5.12	666	479K	46B
1399/03/07	86,950	86,940	92,400	90,792	3.74	581	433K	39B
1399/03/06	90,005	84,000	90,500	87,517	(5.38)	682	526K	46B
1399/03/03	94,950	90,999	94,950	92,489	(2.31)	708	478K	44B
1399/02/31	97,771	91,001	97,771	94,673	(2.5)	723	549K	52B
1399/02/30	98,000	94,820	99,000	97,104	1.34	771	740K	72B
1399/02/29	93,600	91,000	97,600	95,819	7.76	826	703K	67B
1399/02/28	86,000	82,000	92,000	88,923	(2.19)	765	890K	79B
1399/02/27	93,714	88,100	94,200	90,912	(5.44)	913	773K	70B
1399/02/24	93,000	90,010	99,450	96,147	(0.06)	945	948K	91B
1399/02/23	97,142	90,000	100,500	96,206	(5.48)	1,318	1M	121B
1399/02/22	103,000	100,000	103,500	101,781	(0.99)	1,212	834K	85B
1399/02/21	104,000	100,890	104,300	102,798	3.68	1,479	2M	180B
1399/02/20	97,003	97,003	100,000	99,153	4.89	1,164	1M	102B
1399/02/17	90,900	88,000	96,500	94,527	0.97	1,616	3M	271B
1399/02/16	96,950	89,000	98,500	93,618	(2.64)	1,734	1M	121B
1399/02/15	97,720	93,000	98,000	96,154	(0.69)	1,887	2M	197B
1399/02/14	97,000	94,999	97,723	96,818	3.21	2,707	2M	213B
1399/02/13	93,102	92,700	95,320	93,806	3.67	3,155	4M	406B
1399/02/10	88,889	88,770	91,500	90,482	2.00	2,066	3M	228B
1399/02/09	91,998	87,600	91,998	88,710	2.87	2,400	2M	215B
1399/02/08	85,602	84,700	87,000	86,238	1.67	1,453	1M	100B
1399/02/07	85,740	83,200	86,500	84,818	1.26	1,268	1M	98B
1399/02/06	83,100	83,000	89,000	83,762	4.56	1,044	1M	118B
1399/02/03	78,600	78,520	81,980	80,106	3.01	483	582K	47B
1399/02/02	76,500	76,500	78,400	77,763	2.54	430	302K	23B
1399/02/01	74,800	73,500	77,000	75,834	1.15	430	420K	32B
1399/01/31	73,501	73,501	76,499	74,973	2.61	622	561K	42B
1399/01/30	71,673	71,673	75,719	73,068	3.95	911	734K	54B
1399/01/27	68,110	68,110	70,897	70,290	3.21	230	860K	60B
1399/01/26	67,660	66,901	68,890	68,104	(0.74)	307	601K	41B
1399/01/25	69,339	68,465	69,339	68,615	0.95	242	308K	21B
1399/01/24	68,828	67,350	72,000	67,967	2.60	330	1M	82B
1399/01/23	67,370	65,299	67,500	66,245	1.25	288	612K	41B
1399/01/20	65,800	64,000	65,900	65,427	3.35	137	65K	4B
1399/01/19	62,999	62,150	63,951	63,309	2.72	130	58K	4B
1399/01/18	62,500	61,000	62,800	61,630	(0.14)	126	45K	3B
1399/01/17	62,590	60,700	62,590	61,714	2.79	146	70K	4B
1399/01/16	59,000	58,510	60,850	60,041	3.26	157	59K	4B
1399/01/11	59,200	57,000	59,200	58,145	(1.14)	127	35K	2B
1399/01/10	56,900	56,900	59,490	58,816	3.81	172	55K	3B
1399/01/09	56,499	55,500	57,980	56,656	3.23	190	76K	4B
1399/01/06	55,000	54,000	55,500	54,881	2.73	102	33K	2B
1399/01/05	55,490	53,000	55,490	53,425	(1.13)	92	32K	2B
1398/12/28	52,000	52,000	55,000	54,035	0.76	164	87K	5B
1398/12/27	54,600	52,000	54,600	53,628	(0.13)	93	71K	4B
1398/12/26	53,025	53,025	54,600	53,698	7.73	127	52K	3B
1398/12/25	55,000	45,000	55,000	49,844	(3.61)	84	26K	1B
1398/12/24	55,499	50,500	55,499	51,709	(6.13)	162	99K	5B
1398/12/21	53,500	53,500	55,540	55,084	4.28	136	59K	3B
1398/12/20	54,100	52,000	54,100	52,822	(3.19)	155	117K	6B
1398/12/19	59,996	54,004	59,996	54,563	(5.63)	169	71K	4B
1398/12/17	58,119	56,400	58,119	57,819	1.47	147	57K	3B
1398/12/14	56,909	55,001	57,950	56,981	4.23	128	47K	3B
1398/12/13	54,350	53,200	55,479	54,668	1.82	206	96K	5B
1398/12/12	53,700	53,350	53,900	53,690	1.21	104	24K	1B
1398/12/11	52,001	51,200	53,650	53,046	1.01	137	95K	5B
1398/12/10	54,350	51,500	54,350	52,516	(2.48)	191	84K	4B
1398/12/07	54,500	53,500	54,500	53,849	1.16	147	64K	3B
1398/12/06	52,820	52,810	54,000	53,229	0.84	244	90K	5B
1398/12/05	52,990	52,312	53,000	52,785	1.25	224	259K	14B
1398/12/04	51,330	51,330	53,000	52,131	1.80	291	163K	8B
1398/12/03	50,825	50,001	53,000	51,208	(1.8)	298	209K	11B
1398/11/30	52,900	50,628	54,799	52,144	(2.97)	458	279K	15B
1398/11/29	54,000	52,700	55,998	53,738	1.53	306	197K	11B
1398/11/28	52,100	51,500	53,795	52,928	3.28	276	156K	8B
1398/11/27	50,800	48,910	52,600	51,247	1.49	105	53K	3B
1398/11/26	50,600	50,050	51,190	50,497	1.70	109	59K	3B
1398/11/23	49,000	48,950	50,100	49,651	2.17	80	58K	3B
1398/11/21	48,370	47,420	59,997	48,597	(0.7)	92	37K	2B
1398/11/20	48,800	48,800	48,990	48,942	1.68	116	25K	1B
1398/11/19	47,650	47,050	50,000	48,135	0.19	74	42K	2B
1398/11/16	48,000	47,600	48,200	48,043	1.02	62	31K	2B
1398/11/15	47,558	46,413	48,017	47,557	0.83	101	42K	2B
1398/11/14	46,760	46,000	47,500	47,165	1.98	70	29K	1B
1398/11/13	47,500	46,000	47,500	46,250	0.44	47	24K	1B
1398/11/12	45,798	45,350	46,500	46,046	0.72	97	70K	3B
1398/11/08	45,002	45,002	45,928	45,717	2.49	63	30K	1B
1398/11/07	44,478	44,184	45,162	44,607	0.45	52	15K	649M
1398/11/06	43,800	43,800	44,720	44,406	1.90	63	37K	2B
1398/11/05	43,001	43,001	44,000	43,579	0.57	95	132K	6B
1398/11/02	43,242	42,279	43,700	43,334	(0.39)	44	19K	817M
1398/11/01	43,762	42,750	43,836	43,504	(0.1)	43	37K	2B
1398/10/30	43,570	43,000	43,739	43,546	1.08	51	31K	1B
1398/10/29	42,018	42,018	43,739	43,080	0.69	54	43K	2B
1398/10/28	41,437	41,437	43,000	42,786	3.29	88	41K	2B
1398/10/25	42,000	40,802	42,000	41,425	1.53	66	59K	2B
1398/10/24	40,870	40,000	41,800	40,800	0.07	119	161K	7B
1398/10/23	40,199	40,199	41,525	40,770	2.06	60	88K	4B
1398/10/22	38,786	38,786	40,196	39,948	3.68	121	160K	6B
1398/10/21	38,529	38,502	38,529	38,529	2.00	206	502K	19B
1398/10/18	37,755	37,755	38,900	37,774	(1.95)	41	74K	3B
1398/10/17	39,420	37,125	39,420	38,525	(1.56)	32	10K	385M
1398/10/15	36,000	30,000	43,000	39,137	0.71	75	34K	1B
1398/10/14	39,097	38,265	39,843	38,860	(7.19)	62	51K	2B
1398/10/11	41,000	40,761	43,350	41,872	2.91	68	19K	810M
1398/10/10	40,358	40,051	40,760	40,688	1.40	41	29K	1B
1398/10/09	39,752	39,752	40,369	40,128	1.30	50	21K	861M
1398/10/08	39,417	39,166	43,000	39,612	0.54	47	46K	2B
1398/10/07	38,675	38,675	39,509	39,400	2.27	48	30K	1B
1398/10/04	38,836	37,500	38,952	38,526	(0.59)	45	20K	765M
1398/10/03	38,360	38,350	39,009	38,753	0.70	49	29K	1B
1398/10/02	39,500	37,638	39,500	38,483	2.19	58	34K	1B
1398/10/01	37,918	37,550	37,918	37,657	0.20	41	20K	735M
1398/09/30	37,857	37,001	37,896	37,583	2.26	24	6K	212M
1398/09/27	36,689	36,300	37,061	36,754	1.75	20	5K	172M
1398/09/26	36,050	35,267	36,623	36,122	0.40	11	5K	185M
1398/09/25	35,950	35,502	36,050	35,979	0.63	11	7K	236M
1398/09/24	35,800	35,500	35,800	35,754	0.49	20	9K	336M
1398/09/23	35,570	35,000	35,750	35,581	0.92	28	11K	382M
1398/09/20	35,200	35,195	35,645	35,257	(0.12)	11	3K	115M
1398/09/19	35,550	35,106	35,550	35,298	(0.07)	13	756	27M
1398/09/18	35,478	35,100	35,478	35,321	1.24	14	6K	213M
1398/09/17	34,564	34,490	35,250	34,889	0.92	15	5K	158M
1398/09/16	33,691	33,691	35,041	34,571	3.95	25	32K	1B
1398/09/12	33,111	33,111	33,700	33,256	(0.86)	2	126	4M
1398/09/11	33,301	33,301	33,900	33,545	0.03	14	3K	103M
1398/09/10	33,536	33,536	33,536	33,536	1.60	1	123	4M
1398/09/09	32,401	32,401	33,440	33,008	2.71	20	8K	253M
1398/09/06	32,100	32,100	32,500	32,136	0.43	9	2K	78M
1398/09/05	32,000	32,000	32,000	32,000	0.0	11	3K	83M
1398/09/04	32,000	31,998	32,000	31,999	2.24	4	414	13M
1398/09/03	31,321	31,126	31,900	31,298	(1.17)	10	9K	287M
1398/09/02	31,813	31,500	31,813	31,669	(0.45)	2	2K	55M
1398/08/28	31,813	31,813	31,813	31,813	0.0	2	354	11M
1398/08/27	31,813	31,813	31,813	31,813	1.57	1	6K	182M
1398/08/26	31,400	31,171	31,400	31,322	(2.12)	2	228	7M
1398/08/25	32,000	32,000	32,000	32,000	1.92	1	95	3M
1398/08/21	31,255	31,255	31,401	31,396	1.64	2	1K	32M
1398/08/20	31,350	30,861	31,350	30,889	(1.31)	2	695	21M
1398/08/18	31,531	31,147	32,000	31,299	(2.02)	6	7K	206M
1398/08/14	32,000	31,938	32,000	31,944	2.78	4	347	11M
1398/08/13	31,590	30,780	32,000	31,081	(3.92)	13	37K	1B
1398/08/12	32,450	32,000	32,599	32,350	(0.73)	8	5K	149M
1398/08/11	32,662	32,540	32,662	32,587	(0.02)	5	2K	64M
1398/08/08	32,404	32,404	32,650	32,595	3.20	4	1K	47M
1398/08/06	31,430	31,430	31,930	31,583	0.65	5	416	13M
1398/08/04	31,400	30,950	31,450	31,379	0.42	7	2K	69M
1398/08/01	31,998	30,850	31,998	31,247	(1.34)	4	297	9M
1398/07/30	31,732	31,600	31,732	31,673	4.83	6	2K	60M
1398/07/29	30,066	29,801	30,625	30,215	(1.04)	5	2K	64M
1398/07/28	31,892	30,028	31,892	30,532	(1.44)	10	18K	556M
1398/07/24	30,963	30,903	31,776	30,979	(0.55)	7	21K	643M
1398/07/23	32,320	30,818	32,390	31,151	(2.13)	9	10K	299M
1398/07/22	32,230	31,635	32,230	31,829	(1.83)	5	2K	71M
1398/07/21	32,800	32,000	32,800	32,422	(1.0)	3	740	24M
1398/07/20	32,816	32,370	32,816	32,748	3.99	4	4K	135M
1398/07/17	31,850	31,173	32,360	31,493	(2.13)	7	8K	243M
1398/07/16	33,348	31,449	33,348	32,179	(2.68)	11	7K	215M
1398/07/15	33,500	32,660	34,100	33,065	0.56	9	12K	398M
1398/07/14	32,940	32,840	33,308	32,881	(1.81)	5	3K	84M
1398/07/13	33,280	33,280	34,050	33,487	0.32	6	2K	73M
1398/07/10	32,373	32,373	33,499	33,379	0.58	5	5K	156M
1398/07/09	32,725	32,725	33,828	33,187	0.25	14	12K	390M
1398/07/08	33,001	33,000	33,624	33,105	0.01	8	898	30M
1398/07/07	33,171	32,500	33,171	33,103	(0.08)	8	5K	152M
1398/07/06	33,132	33,131	33,132	33,131	2.63	6	2K	50M
1398/07/03	31,824	31,824	32,551	32,283	(0.22)	9	2K	77M
1398/07/02	32,350	32,171	32,520	32,353	1.29	8	11K	345M
1398/07/01	31,887	31,753	32,500	31,941	1.38	13	39K	1B
1398/06/31	31,400	30,872	32,128	31,507	1.59	14	14K	454M
1398/06/30	31,187	30,840	31,220	31,013	(0.38)	12	3K	100M
1398/06/27	31,629	30,426	31,629	31,130	(2.13)	13	10K	323M
1398/06/26	31,942	31,761	31,956	31,807	(0.82)	6	6K	201M
1398/06/25	32,220	32,000	32,220	32,070	1.19	10	1K	43M
1398/06/24	31,750	31,499	31,750	31,694	(0.17)	11	4K	122M
1398/06/23	31,392	31,392	32,018	31,748	1.20	19	32K	1B
1398/06/20	31,053	31,053	31,450	31,372	0.65	6	2K	68M
1398/06/17	31,114	30,741	31,487	31,169	0.88	20	10K	315M
1398/06/16	30,173	30,173	31,228	30,897	2.68	14	14K	433M
1398/06/13	29,543	29,543	30,250	30,092	1.31	26	59K	2B
1398/06/12	29,681	29,216	30,000	29,704	(2.5)	16	35K	1B
1398/06/11	30,579	29,335	30,727	30,466	1.31	23	37K	1B
1398/06/10	29,794	29,794	30,324	30,071	0.91	16	15K	438M
1398/06/09	29,501	29,501	30,071	29,801	2.14	13	19K	556M
1398/06/06	29,035	28,901	35,440	29,177	(1.55)	14	19K	542M
1398/06/05	29,265	29,264	30,000	29,637	3.02	11	17K	502M
1398/06/04	28,200	28,200	29,240	28,769	0.17	12	8K	243M
1398/06/03	29,000	28,570	29,000	28,721	(0.46)	12	19K	532M
1398/06/02	28,921	28,816	29,164	28,855	1.34	22	122K	4B
1398/05/30	28,000	28,000	28,801	28,473	3.52	11	6K	158M
1398/05/28	27,200	26,884	28,000	27,504	0.01	12	62K	2B
1398/05/27	27,520	27,500	27,520	27,502	1.65	3	1K	34M
1398/05/26	27,050	27,050	27,140	27,056	1.06	3	2K	54M
1398/05/23	26,600	26,600	27,000	26,771	(0.85)	9	9K	234M
1398/05/22	27,000	27,000	27,000	27,000	0.0	1	100	3M
1398/05/20	27,000	26,999	27,000	26,999	1.43	2	1K	31M
1398/05/19	26,546	26,546	27,000	26,618	(0.53)	4	3K	87M
1398/05/16	26,700	26,283	26,990	26,760	0.95	16	14K	372M
1398/05/15	26,500	26,500	26,600	26,507	0.98	4	3K	72M
1398/05/14	26,250	26,250	26,250	26,250	0.04	1	150	4M
1398/05/13	26,700	26,200	26,700	26,240	1.82	5	10K	264M
1398/05/12	25,770	25,770	25,770	25,770	(3.38)	1	400	10M
1398/05/08	26,500	26,110	26,700	26,672	(0.1)	7	13K	348M
1398/05/07	26,700	26,700	26,700	26,700	0.04	1	1	27K
1398/05/06	26,690	26,690	26,690	26,690	0.34	2	258	7M
1398/05/02	26,600	26,600	26,600	26,600	1.78	2	474	13M
1398/05/01	26,090	26,090	26,600	26,136	0.52	3	2K	56M
1398/04/31	26,000	26,000	26,000	26,000	(0.94)	1	250	6M
1398/04/30	26,246	26,246	26,246	26,246	0.0	1	285	7M
1398/04/29	26,246	26,246	26,246	26,246	(0.24)	1	150	4M
1398/04/26	26,308	26,308	26,308	26,308	1.42	1	1K	30M
1398/04/25	26,839	25,802	26,839	25,940	(3.39)	8	13K	341M
1398/04/23	26,850	26,425	26,860	26,851	2.70	8	734	20M
1398/04/22	26,145	26,145	26,146	26,145	(1.95)	3	2K	62M
1398/04/19	26,664	26,664	26,664	26,664	0.63	3	210	6M
1398/04/18	25,726	25,726	26,512	26,498	0.51	2	6K	153M
1398/04/17	26,280	26,280	26,436	26,363	1.40	9	10K	256M
1398/04/16	26,000	26,000	26,000	26,000	1.91	1	200	5M
1398/04/15	25,514	25,504	25,960	25,512	(0.42)	6	9K	235M
1398/04/12	26,200	25,586	26,200	25,619	(2.4)	7	30K	760M
1398/04/11	25,920	25,920	26,850	26,248	0.86	12	36K	939M
1398/04/10	25,700	25,700	26,500	26,025	(0.35)	7	20K	515M
1398/04/09	26,150	26,030	26,210	26,116	(0.51)	7	3K	69M
1398/04/05	25,950	25,950	26,411	26,251	3.32	5	23K	591M
1398/04/04	25,290	25,290	25,900	25,408	1.63	5	7K	188M
1398/04/03	25,000	25,000	25,000	25,000	1.01	1	1K	25M
1398/04/02	25,000	24,550	25,000	24,750	(0.67)	2	360	9M
1398/04/01	24,917	24,917	24,917	24,917	(1.71)	1	10K	249M
1398/03/28	25,350	25,350	25,350	25,350	2.22	2	6K	145M
1398/03/27	24,800	24,800	24,800	24,800	1.23	1	40	992K
1398/03/26	24,469	24,469	24,645	24,499	1.47	6	10K	243M
1398/03/25	24,145	24,142	24,145	24,145	(1.45)	2	3K	74M
1398/03/22	24,500	24,500	24,500	24,500	1.11	2	1K	28M
1398/03/21	24,450	23,755	24,450	24,232	(0.48)	3	911	22M
1398/03/20	24,350	24,350	24,355	24,350	2.00	8	21K	519M
1398/03/19	24,010	23,755	24,049	23,872	0.35	6	11K	261M
1398/03/18	23,859	23,326	23,973	23,789	(0.04)	4	7K	168M
1398/03/13	23,798	23,798	23,798	23,798	3.59	2	138	3M
1398/03/12	22,974	22,974	22,974	22,974	(2.91)	1	2K	46M
1398/03/08	23,663	23,663	23,663	23,663	5.18	1	59	1M
1398/03/05	22,706	22,496	22,706	22,497	3.14	4	41K	913M
1398/02/29	21,813	21,813	21,813	21,813	0.08	1	142	3M
1398/02/28	22,220	21,750	22,220	21,795	(2.26)	2	2K	34M
1398/02/25	22,300	22,300	22,300	22,300	2.29	1	100	2M
1398/02/24	22,400	21,740	22,400	21,800	(2.68)	3	550	12M
1398/02/18	22,400	22,400	22,400	22,400	4.52	1	1K	31M
1398/02/17	22,300	21,355	22,300	21,432	(6.12)	3	1K	26M
1398/02/16	23,200	22,390	23,200	22,830	(3.8)	4	5K	119M
1398/02/15	23,750	23,200	23,750	23,731	0.64	9	32K	748M
1398/02/14	23,050	23,050	23,600	23,581	4.34	5	6K	130M
1398/02/11	22,600	22,600	22,600	22,600	(1.73)	1	200	5M
1398/02/10	23,000	22,950	23,000	22,997	0.99	5	3K	75M
1398/02/09	22,185	22,185	22,785	22,772	3.86	3	2K	52M
1398/02/08	21,925	21,925	21,925	21,925	2.84	1	18K	405M
1398/02/04	21,320	21,320	21,320	21,320	1.74	3	3K	65M
1398/02/03	20,954	20,954	21,000	20,955	(1.81)	4	4K	83M
1398/01/31	21,335	21,314	21,667	21,341	1.55	5	5K	105M
1398/01/28	21,000	21,000	21,190	21,015	(2.26)	2	1K	23M
1398/01/27	21,500	21,500	21,500	21,500	0.28	2	142	3M
1398/01/26	21,600	21,300	21,600	21,440	4.36	3	215	5M
1398/01/25	20,545	20,545	20,545	20,545	(2.34)	1	250	5M
1398/01/24	21,100	21,000	21,100	21,037	1.17	3	8K	167M
1398/01/21	20,544	20,544	21,000	20,794	3.20	4	3K	54M
1398/01/19	20,150	20,150	20,150	20,150	(0.87)	1	188	4M
1398/01/18	20,199	20,199	20,350	20,326	4.17	5	6K	122M
1398/01/17	30,604	19,447	19,995	19,512	0.52	3	865	17M
1398/01/11	19,570	19,400	19,600	19,412	0.35	4	3K	68M
1398/01/10	19,337	19,327	19,570	19,345	(0.72)	6	6K	115M
1398/01/07	19,330	19,330	19,490	19,486	1.86	3	5K	102M
1398/01/06	19,130	19,130	19,130	19,130	0.05	1	80	2M
1397/12/28	19,116	19,110	19,129	19,121	2.33	5	2K	41M
1397/12/27	18,670	18,670	18,950	18,685	2.65	6	2K	45M
1397/12/25	18,203	18,203	18,203	18,203	(0.48)	1	93	2M
1397/12/22	18,350	18,290	18,350	18,291	0.50	2	9K	167M
1397/12/21	18,200	18,200	18,200	18,200	3.26	1	1K	27M
1397/12/20	17,650	17,400	17,767	17,626	3.56	17	213K	4B
1397/12/18	17,025	16,970	17,025	17,020	0.29	4	20K	342M
1397/12/15	16,970	16,970	16,970	16,970	(0.04)	2	50K	848M
1397/12/14	16,977	16,950	16,977	16,976	(2.99)	2	3K	47M
1397/12/11	17,500	17,500	17,500	17,500	(0.57)	1	10K	175M
1397/12/06	17,600	17,600	17,600	17,600	3.88	2	11K	199M
1397/12/05	17,060	16,824	17,060	16,942	4.36	4	36K	612M
1397/11/30	16,229	16,229	16,250	16,234	(0.64)	12	13K	212M
1397/11/21	16,585	16,092	16,585	16,338	(0.07)	2	120	2M
1397/11/10	16,350	16,350	16,350	16,350	(3.02)	1	50	818K
1397/11/02	16,860	16,860	16,860	16,860	(2.23)	2	250	4M
1397/10/30	17,230	17,230	17,257	17,244	0.26	2	70	1M
1397/10/29	17,200	17,200	17,200	17,200	0.20	1	70	1M
1397/10/26	17,166	17,166	17,166	17,166	1.63	1	70	1M
1397/10/25	16,890	16,890	16,890	16,890	1.72	1	250	4M
1397/10/24	16,880	16,602	16,880	16,604	(1.46)	4	20K	335M
1397/10/23	16,850	16,850	16,850	16,850	(1.58)	1	70	1M
1397/10/22	17,121	17,121	17,121	17,121	0.12	1	100	2M
1397/10/19	17,100	17,100	17,100	17,100	0.59	1	150	3M
1397/10/18	16,999	16,999	16,999	16,999	3.97	1	250	4M
1397/10/17	16,350	16,350	16,350	16,350	2.19	2	175	3M
1397/10/12	15,999	15,999	15,999	15,999	2.00	1	5K	80M
1397/09/28	15,685	15,685	15,685	15,685	(2.35)	1	120	2M
1397/09/27	16,063	16,063	16,063	16,063	(1.04)	1	150	2M
1397/09/25	16,230	16,230	16,350	16,231	(0.67)	2	9K	148M
1397/09/21	16,340	16,340	16,340	16,340	(0.91)	1	1K	22M
1397/09/18	16,490	16,490	16,490	16,490	(0.6)	1	1K	18M
1397/09/17	16,590	16,590	16,590	16,590	5.00	1	600	10M
1397/09/11	15,800	15,800	15,800	15,800	0.17	1	1K	23M
1397/09/10	15,773	15,700	15,773	15,773	(5.24)	3	100K	2B
1397/09/06	16,710	16,640	16,710	16,645	(1.4)	2	6K	108M
1397/09/05	16,882	16,882	16,882	16,882	(3.13)	1	150	3M
1397/09/03	17,427	17,427	17,431	17,427	(3.27)	2	610	11M
1397/08/30	18,000	18,000	18,031	18,016	2.01	4	4K	71M
1397/08/29	17,770	17,650	17,770	17,661	0.01	2	1K	19M
1397/08/28	17,660	17,660	17,660	17,660	(3.97)	1	9K	159M
1397/08/22	18,390	18,390	18,390	18,390	2.75	1	250	5M
1397/08/21	17,897	17,897	17,897	17,897	(1.89)	1	1K	18M
1397/08/20	18,241	18,241	18,241	18,241	(1.93)	1	8K	146M
1397/08/15	18,600	18,600	18,600	18,600	3.10	2	4K	84M
1397/08/13	18,032	18,032	18,515	18,041	(1.95)	7	47K	846M
1397/08/12	18,192	18,192	18,737	18,399	1.91	2	87	2M
1397/08/06	17,990	17,990	18,100	18,055	0.19	3	1K	19M
1397/08/05	18,021	18,021	18,021	18,021	(3.99)	1	4K	72M
1397/08/01	18,770	18,770	18,770	18,770	(0.91)	1	54	1M
1397/07/29	18,666	18,666	19,116	18,943	1.52	2	13K	246M
1397/07/28	18,490	18,490	18,696	18,660	2.22	5	4K	68M
1397/07/25	18,255	18,255	18,255	18,255	0.04	1	3K	56M
1397/07/24	18,490	18,235	18,490	18,248	(0.6)	5	2K	38M
1397/07/23	17,944	17,944	18,370	18,358	2.31	7	7K	128M
1397/07/21	17,944	17,944	17,944	17,944	0.0	1	111	2M
1397/07/18	17,944	17,944	17,944	17,944	0.66	2	7K	131M
1397/07/17	17,827	17,827	17,827	17,827	0.67	5	12K	222M
1397/07/16	18,111	17,600	18,111	17,709	(1.82)	2	714	13M
1397/07/15	18,440	17,618	18,440	18,038	(1.58)	6	2K	44M
1397/07/14	18,406	17,728	18,500	18,328	0.03	10	11K	198M
1397/07/11	18,336	18,148	18,336	18,323	(1.72)	3	11K	202M
1397/07/10	18,694	18,503	18,694	18,643	(2.07)	5	3K	64M
1397/07/09	18,521	18,521	19,220	19,037	0.08	10	17K	323M
1397/07/08	19,021	19,021	19,021	19,021	3.11	1	206	4M
1397/07/07	18,303	18,303	18,550	18,447	4.19	3	513	9M
1397/07/04	17,885	17,300	18,236	17,706	1.64	14	16K	290M
1397/07/03	17,384	17,384	17,691	17,421	4.01	6	6K	98M
1397/07/02	17,155	16,646	17,250	16,750	3.10	14	14K	232M
1397/07/01	16,247	16,247	16,247	16,247	(2.07)	3	1K	20M
1397/06/31	16,020	16,010	16,616	16,590	5.19	6	18K	294M
1397/06/26	15,762	15,760	15,800	15,771	7.27	7	5K	75M
1397/06/25	14,702	14,702	14,702	14,702	0.72	1	672	10M
1397/06/14	14,500	14,500	14,700	14,597	1.26	7	2K	23M
1397/06/13	14,498	14,403	14,498	14,416	1.20	6	11K	163M
1397/06/10	14,245	14,245	14,245	14,245	(0.79)	1	50	712K
1397/06/06	14,379	14,308	14,379	14,358	0.32	3	8K	122M
1397/06/05	14,312	14,312	14,312	14,312	1.06	1	3K	37M
1397/06/04	14,162	14,162	14,162	14,162	(0.46)	1	2K	25M
1397/06/03	14,100	14,100	14,264	14,227	3.36	3	9K	130M
1397/05/30	13,777	13,750	13,777	13,764	1.72	3	2K	30M
1397/05/29	13,555	13,524	13,555	13,531	1.56	2	6K	87M
1397/05/28	13,323	13,323	13,323	13,323	0.97	1	800	11M
1397/05/23	13,195	13,195	13,195	13,195	0.52	1	3K	40M
1397/05/22	13,129	13,022	13,129	13,127	(0.76)	3	12K	161M
1397/05/21	13,227	13,227	13,227	13,227	(0.31)	2	4K	46M
1397/05/20	13,268	13,268	13,268	13,268	(0.22)	2	293	4M
1397/05/17	13,297	13,297	13,297	13,297	1.18	1	1K	13M
1397/05/16	13,140	13,140	13,236	13,142	(0.7)	3	6K	81M
1397/05/15	14,495	13,126	14,495	13,235	0.80	8	10K	136M
1397/05/14	13,130	13,130	13,130	13,130	1.16	1	1K	13M
1397/05/13	13,012	12,956	13,012	12,979	(0.07)	2	2K	22M
1397/05/10	12,989	12,980	12,989	12,988	2.32	2	3K	44M
1397/05/09	12,694	12,694	12,694	12,694	(1.0)	1	10K	127M
1397/05/07	12,822	12,822	12,822	12,822	0.71	5	25K	315M
1397/05/06	12,750	12,720	12,750	12,732	0.72	4	26K	327M
1397/05/03	12,667	12,616	12,667	12,641	0.20	3	20K	253M
1397/05/01	12,616	12,616	12,616	12,616	(1.03)	1	3K	33M
1397/04/31	12,720	12,700	12,755	12,747	(0.65)	7	241K	3B
1397/04/24	12,831	12,831	12,831	12,831	(0.14)	1	390	5M
1397/04/23	12,849	12,849	12,849	12,849	1.34	7	20K	257M
1397/04/20	12,679	12,679	12,679	12,679	(1.61)	1	4K	51M
1397/04/19	12,908	12,853	12,908	12,886	(0.13)	5	40K	517M
1397/04/17	13,020	12,893	13,020	12,903	(1.35)	6	32K	416M
1397/04/13	13,080	13,080	13,080	13,080	2.02	2	2K	29M
1397/04/11	12,821	12,821	12,821	12,821	1.34	1	5K	64M
1397/04/10	12,834	12,628	12,834	12,651	(1.38)	9	11K	137M
1397/04/09	13,017	12,822	13,017	12,828	(0.97)	12	312K	4B
1397/04/06	12,993	12,906	13,112	12,953	(0.22)	4	21K	273M
1397/04/05	12,981	12,981	12,981	12,981	(0.66)	21	500K	6B
1397/04/04	12,751	12,751	13,180	13,067	2.53	5	14K	188M
1397/04/03	12,505	12,505	12,749	12,745	2.19	27	508K	6B
1397/04/02	12,472	12,472	12,472	12,472	1.45	2	185	2M
1397/03/30	12,110	11,986	12,307	12,294	3.16	31	534K	7B
1397/03/29	11,917	11,917	11,917	11,917	(1.43)	1	5	60K
1397/03/28	12,016	11,770	12,105	12,090	1.00	26	541K	7B
1397/03/27	11,969	11,730	12,260	11,970	3.36	7	33K	390M
1397/03/23	10,989	11,573	11,586	11,581	6.22	3	30K	347M
1397/03/20	10,903	10,903	10,903	10,903	(0.02)	1	85	927K
1397/03/19	10,905	10,905	10,905	10,905	(2.43)	1	2K	22M
1397/03/13	11,177	11,177	11,177	11,177	0.43	3	1K	14M
1397/03/12	11,129	11,129	11,129	11,129	0.43	1	1K	11M
1397/03/09	11,179	10,953	11,179	11,081	(1.24)	3	26K	294M
1397/03/08	11,232	11,212	11,232	11,220	(0.23)	6	30K	337M
1397/03/07	11,258	11,234	11,258	11,246	0.16	2	20K	225M
1397/03/06	11,288	11,173	11,288	11,228	(0.24)	5	34K	384M
1397/03/05	11,264	11,240	11,264	11,255	(0.09)	3	30K	338M
1397/03/02	11,265	11,265	11,265	11,265	0.11	1	10K	113M
1397/03/01	11,297	11,209	11,297	11,253	(0.24)	4	20K	225M
1397/02/31	11,299	11,262	11,299	11,280	0.52	4	30K	338M
1397/02/30	11,257	11,143	11,257	11,222	(0.17)	7	33K	369M
1397/02/29	11,216	11,210	11,266	11,241	0.37	5	50K	562M
1397/02/26	11,200	11,200	11,200	11,200	(0.02)	1	15	168K
1397/02/25	11,201	11,201	11,220	11,202	2.14	2	5K	60M
1397/02/24	11,032	10,864	11,032	10,967	1.55	5	22K	239M
1397/02/22	10,803	10,798	10,803	10,800	(2.8)	2	331	4M
1397/02/18	11,111	11,111	11,111	11,111	(1.72)	1	5K	56M
1397/02/09	11,305	11,305	11,305	11,305	(1.93)	2	30	339K
1397/02/08	11,546	11,429	11,546	11,528	0.18	2	12K	137M
1397/02/02	11,507	11,507	11,507	11,507	(0.17)	1	20	230K
1397/02/01	11,527	11,527	11,527	11,527	0.31	1	300	3M
1397/01/29	11,491	11,491	11,491	11,491	0.69	1	200	2M
1397/01/27	11,412	11,412	11,412	11,412	(2.1)	1	1K	11M
1397/01/26	11,657	11,657	11,657	11,657	(2.87)	1	90	1M
1397/01/21	12,001	12,001	12,001	12,001	2.42	1	10K	120M
1397/01/20	11,719	11,718	11,719	11,718	0.03	2	714	8M
1397/01/19	11,715	11,715	11,715	11,715	(3.6)	1	200	2M
1397/01/14	12,152	12,152	12,152	12,152	1.14	1	90	1M
1397/01/06	12,015	12,015	12,015	12,015	1.65	1	6K	78M
1396/12/26	11,820	11,820	11,820	11,820	0.08	1	760	9M
1396/12/23	11,811	11,811	11,811	11,811	(0.3)	1	595	7M
1396/12/22	11,847	11,847	11,847	11,847	0.30	1	2K	24M
1396/12/21	11,823	11,800	11,823	11,811	0.87	4	4K	48M
1396/12/20	11,757	11,644	11,800	11,709	(1.85)	7	45K	530M
1396/12/16	11,921	11,921	12,012	11,930	(0.43)	2	4K	50M
1396/12/14	11,981	11,981	11,981	11,981	(1.22)	1	900	11M
1396/12/13	12,129	12,129	12,129	12,129	0.20	1	125	2M
1396/12/08	12,105	12,105	12,105	12,105	(0.79)	1	700	8M
1396/12/07	12,202	12,202	12,202	12,202	0.37	1	10K	122M
1396/12/06	12,200	12,154	12,200	12,157	(0.45)	3	11K	130M
1396/12/05	12,212	12,212	12,212	12,212	(0.47)	2	20K	244M
1396/11/30	12,316	12,243	12,316	12,270	0.76	7	14K	178M
1396/11/29	12,160	12,160	12,350	12,178	(1.64)	3	4K	43M
1396/11/28	12,370	12,300	12,383	12,381	(0.43)	3	3K	40M
1396/11/24	12,435	12,435	12,435	12,435	(0.02)	1	2K	25M
1396/11/18	12,450	12,433	12,450	12,438	0.79	2	1K	17M
1396/11/17	12,341	12,341	12,341	12,341	(0.88)	1	100	1M
1396/11/15	12,451	12,451	12,451	12,451	0.64	1	4K	56M
1396/11/14	12,450	12,339	12,470	12,372	(1.02)	3	1K	13M
1396/11/10	12,500	12,500	12,500	12,500	(1.09)	1	2K	31M
1396/11/09	12,700	12,609	12,700	12,638	(0.39)	5	2K	28M
1396/11/08	12,688	12,688	12,688	12,688	(0.16)	1	500	6M
1396/11/04	12,708	12,708	12,708	12,708	1.09	1	100	1M
1396/11/01	12,581	12,550	12,620	12,571	(0.39)	4	28K	351M
1396/10/27	12,627	12,605	12,627	12,620	(0.25)	2	75	946K
1396/10/26	12,502	12,502	12,656	12,651	1.43	7	13K	164M
1396/10/25	12,488	12,286	12,567	12,473	0.90	4	33K	406M
1396/10/24	12,327	12,327	12,400	12,362	0.50	4	3K	40M
1396/10/23	12,300	12,300	12,300	12,300	2.01	1	500	6M
1396/10/19	12,067	12,053	12,067	12,058	(0.41)	2	2K	18M
1396/10/18	12,108	12,108	12,108	12,108	0.07	3	2K	25M
1396/10/17	12,100	12,100	12,100	12,100	0.84	1	2K	23M
1396/10/16	11,999	11,999	11,999	11,999	(0.1)	1	3K	36M
1396/10/11	11,977	11,977	12,180	12,011	2.06	2	600	7M
1396/10/10	11,768	11,768	11,768	11,768	(3.55)	1	6K	69M
1396/10/09	12,313	12,023	12,497	12,201	(1.18)	6	11K	138M
1396/10/06	12,380	12,304	12,380	12,347	(0.26)	5	2K	21M
1396/10/04	12,330	12,228	12,541	12,379	0.64	8	5K	56M
1396/10/03	12,300	12,300	12,300	12,300	(0.04)	2	3K	37M
1396/10/02	12,316	12,200	12,317	12,305	1.61	4	11K	137M
1396/09/29	12,200	12,000	12,200	12,110	0.17	5	5K	58M
1396/09/28	12,090	12,090	12,090	12,090	(0.4)	2	2K	20M
1396/09/27	12,138	12,138	12,138	12,138	(0.37)	1	200	2M
1396/09/26	12,200	12,080	12,220	12,183	1.01	7	2K	26M
1396/09/25	11,990	11,990	12,100	12,061	1.54	6	2K	24M
1396/09/22	11,750	11,750	11,907	11,878	1.62	8	3K	40M
1396/09/21	11,600	11,600	11,715	11,689	1.30	13	9K	104M
1396/09/20	11,529	11,529	11,550	11,539	0.09	2	1K	12M
1396/09/18	11,529	11,529	11,529	11,529	(0.36)	1	9K	101M
1396/09/12	11,571	11,571	11,571	11,571	0.18	7	64K	742M
1396/09/11	11,550	11,550	11,550	11,550	0.42	2	400	5M
1396/09/08	11,500	11,500	11,518	11,502	0.50	5	275	3M
1396/09/07	11,395	11,395	11,510	11,445	0.47	7	464	5M
1396/09/05	11,395	11,378	11,395	11,391	0.94	2	386	4M
1396/09/04	11,178	11,178	11,290	11,285	1.12	4	6K	66M
1396/09/01	11,147	11,146	11,173	11,160	1.32	16	5K	58M
1396/08/30	11,010	11,010	11,046	11,015	0.17	2	2K	25M
1396/08/29	10,996	10,996	10,996	10,996	0.04	1	10K	110M
1396/08/27	11,000	10,984	11,000	10,992	0.13	2	2K	21M
1396/08/24	11,040	10,974	11,040	10,978	(0.92)	2	5K	51M
1396/08/21	11,063	11,063	11,093	11,080	(0.5)	4	2K	27M
1396/08/20	11,136	11,136	11,136	11,136	(0.09)	1	302	3M
1396/08/17	11,146	11,146	11,146	11,146	(0.07)	1	1K	12M
1396/08/15	11,154	11,154	11,154	11,154	0.04	1	461	5M
1396/08/14	11,149	11,149	11,149	11,149	(1.71)	1	236	3M
1396/08/13	11,343	11,343	11,343	11,343	2.95	11	15K	171M
1396/08/10	11,018	11,018	11,018	11,018	0.02	4	3K	29M
1396/08/09	11,095	11,002	11,095	11,016	(0.03)	4	4K	39M
1396/08/08	10,985	10,974	11,027	11,019	0.63	8	14K	155M
1396/08/07	10,950	10,950	10,950	10,950	0.17	2	650	7M
1396/08/06	10,969	10,916	10,969	10,931	0.28	5	7K	74M
1396/08/03	10,900	10,900	10,900	10,900	(0.45)	1	100	1M
1396/07/30	11,003	10,906	11,003	10,949	1.73	3	2K	19M
1396/07/26	10,763	10,763	10,763	10,763	(0.98)	3	4K	42M
1396/07/24	10,870	10,870	10,870	10,870	0.13	1	100	1M
1396/07/23	10,856	10,856	10,856	10,856	0.57	1	155	2M
1396/07/22	10,795	10,795	10,795	10,795	0.51	1	200	2M
1396/07/19	10,740	10,740	10,740	10,740	(2.51)	1	1K	11M
1396/07/12	11,010	11,010	11,018	11,017	(0.24)	5	17K	189M
1396/07/05	11,095	11,015	11,095	11,043	0.23	3	7K	81M
1396/07/02	11,019	11,008	11,032	11,018	(0.14)	3	3K	34M
1396/06/29	11,030	11,029	11,034	11,033	(0.11)	77	9K	104M
1396/06/28	11,018	11,018	11,046	11,045	0.27	2	4K	44M
1396/06/27	10,913	10,913	11,020	11,015	1.53	8	41K	449M
1396/06/26	10,849	10,849	10,849	10,849	(0.29)	1	467	5M
1396/06/25	10,864	10,864	10,881	10,881	0.17	2	9K	94M
1396/06/22	10,862	10,862	10,862	10,862	0.18	2	3K	35M
1396/06/21	10,850	10,831	10,850	10,842	(0.3)	3	3K	28M
1396/06/19	10,875	10,875	10,875	10,875	0.0	1	50	544K
1396/06/15	10,875	10,875	10,875	10,875	0.25	1	200	2M
1396/06/14	10,842	10,842	10,855	10,848	0.63	2	230	2M
1396/06/13	10,780	10,780	10,780	10,780	(1.18)	1	120	1M
1396/06/12	10,910	10,760	10,915	10,909	0.06	4	9K	104M
1396/06/07	10,900	10,900	10,952	10,903	(0.11)	5	8K	88M
1396/06/06	10,935	10,890	10,935	10,915	0.22	10	44K	482M
1396/06/05	10,788	10,788	10,899	10,891	1.11	10	15K	162M
1396/06/04	10,750	10,750	10,800	10,771	0.66	9	3K	30M
1396/06/01	10,700	10,700	10,700	10,700	0.69	2	1K	11M
1396/05/31	10,588	10,588	10,683	10,627	0.60	7	6K	62M
1396/05/30	10,552	10,521	10,581	10,564	1.02	7	3K	31M
1396/05/24	10,436	10,436	10,530	10,457	(0.51)	3	450	5M
1396/05/18	10,511	10,511	10,511	10,511	(0.38)	1	2K	16M
1396/05/15	10,547	10,547	10,557	10,551	0.01	5	13K	139M
1396/05/10	10,548	10,548	10,554	10,550	0.68	2	315	3M
1396/05/09	10,479	10,479	10,479	10,479	0.03	1	50	524K
1396/05/07	10,475	10,473	10,481	10,476	0.34	4	1K	13M
1396/05/04	10,415	10,415	10,494	10,441	0.45	4	2K	16M
1396/05/03	10,388	10,388	10,400	10,394	(0.26)	3	210	2M
1396/05/01	10,396	10,396	10,424	10,421	1.17	4	6K	62M
1396/04/31	10,300	10,300	10,300	10,300	0.13	2	300	3M
1396/04/28	10,286	10,286	10,287	10,287	1.35	2	2K	17M
1396/04/27	10,100	10,100	10,200	10,150	(1.92)	4	6K	57M
1396/04/25	10,349	10,349	10,350	10,349	0.91	2	490	5M
1396/04/24	10,250	10,250	10,266	10,256	0.17	3	5K	48M
1396/04/21	10,225	10,225	10,246	10,239	1.04	4	410	4M
1396/04/19	10,124	10,124	10,160	10,134	0.36	6	14K	138M
1396/04/18	10,080	10,080	10,125	10,098	0.42	2	12K	116M
1396/04/14	10,050	10,050	10,056	10,056	(0.48)	2	5K	54M
1396/04/12	10,124	10,100	10,124	10,104	(0.07)	4	3K	27M
1396/04/11	10,100	10,100	10,123	10,111	0.30	3	5K	52M
1396/04/10	9,975	9,975	10,100	10,081	1.98	12	15K	155M
1396/04/07	9,885	9,885	9,885	9,885	(0.1)	2	701	7M
1396/04/03	9,900	9,870	9,900	9,895	0.87	2	6K	59M
1396/03/30	9,810	9,810	9,810	9,810	(0.71)	2	5K	49M
1396/03/28	9,880	9,880	9,880	9,880	0.36	1	1K	10M
1396/03/24	9,910	9,824	9,995	9,845	(0.42)	3	13K	129M
1396/03/22	9,887	9,887	9,887	9,887	(0.37)	1	3K	30M
1396/03/21	9,924	9,924	9,924	9,924	(0.69)	1	5K	48M
1396/03/20	9,993	9,993	9,993	9,993	1.33	1	250	2M
1396/03/17	9,862	9,862	9,862	9,862	0.0	1	710	7M
1396/03/16	9,862	9,862	9,862	9,862	(0.13)	1	573	6M
1396/03/13	9,875	9,875	9,875	9,875	0.36	1	4K	42M
1396/03/09	9,840	9,840	9,840	9,840	(0.5)	1	2K	20M
1396/03/08	9,889	9,889	9,889	9,889	0.29	1	5K	49M
1396/03/07	9,860	9,860	9,860	9,860	(0.2)	1	166	2M
1396/03/03	9,880	9,880	9,880	9,880	(0.47)	1	600	6M
1396/03/01	9,927	9,927	9,927	9,927	(0.3)	1	5K	50M
1396/02/30	9,950	9,950	9,997	9,957	1.24	7	5K	46M
1396/02/27	9,850	9,820	9,850	9,835	(0.8)	2	2K	20M
1396/02/25	9,900	9,900	9,950	9,914	1.06	7	5K	50M
1396/02/24	9,810	9,810	9,810	9,810	(0.05)	1	1K	10M
1396/02/23	9,815	9,815	9,815	9,815	0.97	1	398	4M
1396/02/18	9,832	9,721	9,832	9,721	(1.13)	2	10K	96M
1396/02/17	9,832	9,832	9,832	9,832	(0.08)	1	10	98K
1396/02/16	9,850	9,840	9,850	9,840	(0.1)	2	7K	71M
1396/02/13	9,850	9,850	9,850	9,850	0.10	2	3K	31M
1396/02/12	9,840	9,840	9,840	9,840	(0.27)	3	1K	13M
1396/02/11	9,864	9,832	9,875	9,867	1.32	9	15K	146M
1396/02/10	9,771	9,700	9,771	9,738	0.20	7	33K	318M
1396/02/09	9,719	9,719	9,719	9,719	(0.58)	1	50	486K
1396/02/06	9,766	9,766	9,780	9,776	0.86	3	1K	10M
1396/02/04	9,693	9,693	9,693	9,693	0.25	3	400	4M
1396/02/03	9,690	9,648	9,690	9,669	0.88	5	20K	193M
1396/02/02	9,585	9,585	9,585	9,585	0.16	1	15	144K
1396/01/30	9,570	9,570	9,570	9,570	(0.44)	2	2K	17M
1396/01/27	9,610	9,610	9,649	9,612	0.87	10	10K	99M
1396/01/26	9,560	9,500	9,560	9,529	3.46	5	21K	196M
1396/01/23	9,210	9,210	9,210	9,210	(2.95)	1	1K	9M
1396/01/21	9,490	9,490	9,490	9,490	0.11	2	10K	95M
1396/01/20	9,480	9,480	9,480	9,480	1.07	2	500	5M
1396/01/19	9,380	9,380	9,380	9,380	0.32	1	1K	12M
1396/01/16	9,350	9,350	9,350	9,350	0.43	4	6K	61M
1396/01/15	9,310	9,310	9,310	9,310	0.09	1	10K	93M
1396/01/14	9,330	9,270	9,330	9,302	(0.19)	6	26K	239M
1396/01/09	9,320	9,264	9,320	9,320	0.77	2	3K	23M
1396/01/08	9,210	9,210	9,280	9,249	0.42	3	18K	166M
1396/01/07	9,210	9,210	9,210	9,210	(0.07)	1	2K	23M
1396/01/06	9,240	9,180	9,240	9,216	0.45	6	47K	432M
1396/01/05	9,200	9,140	9,200	9,175	1.10	4	40K	367M
1395/12/28	9,075	9,075	9,075	9,075	2.76	1	5K	45M
1395/12/23	8,810	8,800	8,890	8,831	0.22	5	35K	311M
1395/12/22	8,840	8,800	8,840	8,812	(0.32)	5	40K	352M
1395/12/21	8,840	8,840	8,840	8,840	(0.39)	2	10K	88M
1395/12/16	8,875	8,875	8,876	8,875	(2.76)	2	800	7M
1395/12/14	9,130	9,070	9,130	9,127	0.46	2	10K	96M
1395/12/11	9,112	9,035	9,112	9,085	0.43	4	16K	141M
1395/12/10	9,100	9,000	9,100	9,046	(1.65)	5	35K	317M
1395/12/09	9,180	9,150	9,200	9,198	(0.02)	4	213K	2B
1395/12/08	9,245	9,165	9,245	9,200	0.99	5	220K	2B
1395/12/07	9,120	9,100	9,120	9,110	(0.86)	2	20K	182M
1395/12/04	9,075	9,075	9,200	9,189	1.42	9	335K	3B
1395/12/03	9,060	9,060	9,060	9,060	0.67	1	10K	91M
1395/12/02	9,000	9,000	9,000	9,000	1.41	1	200	2M
1395/11/27	8,875	8,875	8,875	8,875	0.85	1	700	6M
1395/11/24	8,800	8,800	8,800	8,800	1.03	1	5K	44M
1395/11/23	8,750	8,680	8,750	8,710	(1.58)	3	30K	261M
1395/11/20	8,850	8,850	8,850	8,850	0.25	1	700	6M
1395/11/19	8,883	8,720	8,883	8,828	(1.47)	3	370	3M
1395/11/16	8,960	8,960	8,960	8,960	(1.86)	1	10K	89M
1395/11/12	9,130	9,130	9,130	9,130	(0.05)	1	10K	91M
1395/11/11	9,105	9,105	9,150	9,135	1.27	9	19K	173M
1395/11/10	9,020	9,020	9,020	9,020	0.11	1	10K	90M
1395/11/09	9,010	9,010	9,010	9,010	0.33	1	10K	90M
1395/11/06	9,010	8,900	9,010	8,980	(2.23)	4	8K	72M
1395/11/02	9,185	9,185	9,185	9,185	(0.27)	2	2K	17M
1395/10/29	9,210	9,210	9,210	9,210	0.60	1	500	5M
1395/10/28	9,155	9,155	9,155	9,155	1.15	1	1K	9M
1395/10/27	9,051	9,051	9,051	9,051	0.22	1	200	2M
1395/10/26	9,031	9,031	9,031	9,031	0.38	1	162	1M
1395/10/25	8,994	8,994	9,010	8,997	0.64	2	3K	28M
1395/10/22	8,940	8,940	8,940	8,940	(0.78)	1	10K	89M
1395/10/18	9,015	9,010	9,015	9,010	0.0	2	7K	64M
1395/10/15	9,010	9,010	9,010	9,010	(0.44)	2	560	5M
1395/10/14	9,051	9,050	9,051	9,050	(0.22)	2	2K	23M
1395/10/13	9,080	9,050	9,080	9,070	(0.38)	5	1K	11M
1395/10/12	9,112	9,100	9,112	9,105	(0.07)	3	10K	94M
1395/10/11	9,120	9,100	9,120	9,111	(1.06)	10	21K	191M
1395/10/07	9,209	9,209	9,209	9,209	0.04	1	10K	92M
1395/10/04	9,280	9,150	9,280	9,205	(0.13)	5	22K	199M
1395/10/01	9,220	9,210	9,220	9,217	0.08	2	14K	129M
1395/09/30	9,210	9,210	9,210	9,210	(2.9)	1	1K	12M
1395/09/24	9,476	9,476	9,500	9,485	(1.43)	5	489K	5B
1395/09/23	9,623	9,623	9,623	9,623	1.19	1	105	1M
1395/09/22	9,510	9,510	9,510	9,510	(0.94)	1	4K	38M
1395/09/20	9,610	9,580	9,610	9,600	0.09	15	10K	100M
1395/09/17	9,505	9,500	9,600	9,591	0.85	3	11K	106M
1395/09/16	9,510	9,510	9,510	9,510	1.12	2	200K	2B
1395/09/15	9,310	9,310	9,415	9,405	0.59	2	55	517K
1395/09/14	9,350	9,350	9,380	9,350	(0.77)	2	5K	50M
1395/09/13	9,585	9,380	9,585	9,423	(1.69)	4	2K	17M
1395/09/09	9,585	9,585	9,585	9,585	0.35	3	10K	98M
1395/09/07	9,580	9,540	9,580	9,552	(0.51)	6	20K	188M
1395/09/06	9,565	9,565	9,610	9,601	0.17	2	12K	120M
1395/09/02	9,585	9,585	9,585	9,585	0.0	2	250	2M
1395/09/01	9,585	9,585	9,585	9,585	0.05	1	200	2M
1395/08/29	9,580	9,580	9,580	9,580	0.0	3	400	4M
1395/08/25	9,580	9,580	9,580	9,580	0.36	1	1	10K
1395/08/24	9,530	9,530	9,610	9,546	(0.62)	2	12K	119M
1395/08/22	9,410	9,410	9,610	9,606	1.59	3	994	10M
1395/08/19	9,500	9,010	9,500	9,456	(1.74)	5	11K	104M
1395/08/18	9,610	9,610	9,626	9,623	(0.44)	4	1K	11M
1395/08/17	9,618	9,600	9,701	9,666	0.55	16	196K	2B
1395/08/16	9,616	9,570	9,616	9,613	0.20	8	240K	2B
1395/08/15	9,610	9,590	9,610	9,594	(0.17)	13	444K	4B
1395/08/12	9,610	9,610	9,610	9,610	(0.1)	1	40	384K
1395/08/11	9,620	9,620	9,620	9,620	0.02	2	15K	142M
1395/08/10	9,618	9,618	9,620	9,618	0.0	4	8K	78M
1395/08/09	9,618	9,618	9,618	9,618	0.31	2	1K	12M
1395/08/08	9,528	9,528	9,800	9,588	1.14	15	5K	44M
1395/08/05	9,420	9,420	9,528	9,480	0.69	12	14K	131M
1395/08/04	9,418	9,366	9,420	9,415	0.20	9	36K	338M
1395/08/03	9,318	9,318	9,418	9,396	0.84	8	15K	145M
1395/08/02	9,318	9,318	9,375	9,318	0.13	10	15K	136M
1395/08/01	9,218	9,218	9,374	9,306	0.20	12	41K	380M
1395/07/28	9,300	9,230	9,350	9,287	0.75	13	40K	374M
1395/07/27	9,218	9,218	9,218	9,218	0.0	2	10K	95M
1395/07/26	9,218	9,218	9,218	9,218	(0.39)	7	12K	113M
1395/07/25	9,270	9,180	9,270	9,254	0.81	9	24K	226M
1395/07/24	9,180	9,180	9,180	9,180	(0.22)	1	5K	49M
1395/07/19	9,200	9,200	9,200	9,200	0.33	2	11K	101M
1395/07/18	9,170	9,170	9,170	9,170	(0.11)	2	10	92K
1395/07/17	9,180	9,180	9,180	9,180	0.11	2	1K	13M
1395/07/14	9,170	9,170	9,170	9,170	0.0	3	2K	22M
1395/07/13	9,170	9,170	9,170	9,170	0.0	1	10K	92M
1395/07/12	9,170	9,170	9,170	9,170	(0.33)	7	4K	34M
1395/07/10	9,200	9,198	9,200	9,200	0.58	3	15K	138M
1395/07/07	9,100	9,100	9,150	9,147	(0.02)	5	6K	56M
1395/07/06	9,150	9,100	9,150	9,149	(0.01)	2	405	4M
1395/07/04	9,150	9,150	9,150	9,150	(0.66)	1	5	46K
1395/07/03	9,199	9,199	9,215	9,211	1.13	8	501K	5B
1395/06/31	9,160	8,990	9,160	9,108	0.40	3	2K	22M
1395/06/29	9,072	9,072	9,072	9,072	(0.14)	1	8K	70M
1395/06/28	9,085	9,085	9,085	9,085	0.07	1	500	5M
1395/06/23	9,079	9,079	9,079	9,079	0.01	1	10K	91M
1395/06/20	9,078	9,078	9,078	9,078	(0.41)	1	5	45K
1395/06/17	9,117	9,064	9,130	9,115	0.85	14	13K	122M
1395/06/16	9,080	8,920	9,100	9,038	(3.69)	14	10K	95M
1395/06/15	9,384	9,384	9,384	9,384	3.66	3	3K	28M
1395/06/14	9,056	9,032	9,080	9,053	0.32	23	22K	199M
1395/06/13	9,092	8,998	9,111	9,024	(0.95)	5	14K	130M
1395/06/10	9,111	9,111	9,111	9,111	0.63	1	240	2M
1395/06/09	9,039	9,039	9,079	9,054	0.08	3	2K	17M
1395/06/08	9,047	9,047	9,047	9,047	(1.11)	1	1K	9M
1395/06/07	9,153	9,120	9,153	9,149	0.15	2	1K	11M
1395/06/06	9,135	9,135	9,135	9,135	(0.29)	1	1K	9M
1395/06/03	9,162	9,162	9,162	9,162	(0.73)	1	284	3M
1395/06/02	9,229	9,229	9,229	9,229	(0.02)	1	1K	9M
1395/06/01	9,266	9,185	9,285	9,231	(0.4)	10	10K	91M
1395/05/27	9,270	9,268	9,270	9,268	(0.54)	2	1K	10M
1395/05/26	9,318	9,318	9,318	9,318	0.04	1	176	2M
1395/05/25	9,314	9,314	9,314	9,314	(0.51)	1	1K	9M
1395/05/24	9,364	9,361	9,364	9,362	0.38	2	2K	19M
1395/05/23	9,320	9,312	9,348	9,327	1.04	7	6K	54M
1395/05/20	9,317	9,216	9,317	9,231	(0.75)	4	11K	98M
1395/05/19	9,304	9,301	9,304	9,301	(0.93)	8	7K	65M
1395/05/18	9,399	9,369	9,419	9,388	0.59	14	13K	119M
1395/05/17	9,321	9,321	9,358	9,333	1.18	51	51K	475M
1395/05/16	9,216	9,124	9,300	9,224	0.16	37	41K	375M
1395/05/13	9,267	9,192	9,229	9,209	0.58	5	3K	28M
1395/05/12	9,141	9,141	9,183	9,156	0.05	11	11K	101M
1395/05/11	9,151	9,132	9,152	9,151	(1.87)	4	2K	17M
1395/05/10	9,325	9,325	9,325	9,325	0.83	1	120	1M
1395/05/06	9,227	9,227	9,270	9,248	1.87	27	24K	219M
1395/05/05	9,143	9,050	9,143	9,078	(0.53)	3	3K	31M
1395/05/04	9,094	9,094	9,150	9,126	0.35	21	19K	171M
1395/05/03	9,091	9,064	9,113	9,094	(0.07)	26	24K	218M
1395/05/02	9,077	9,077	9,156	9,100	0.64	45	43K	394M
1395/04/30	9,020	9,020	9,050	9,042	0.37	38	37K	331M
1395/04/29	9,015	9,006	9,015	9,009	0.70	7	6K	55M
1395/04/27	8,946	8,946	8,946	8,946	(1.08)	1	1K	9M
1395/04/22	9,044	9,044	9,044	9,044	0.59	3	523	5M
1395/04/21	8,800	8,800	9,016	8,991	1.41	20	17K	150M
1395/04/20	8,866	8,866	8,866	8,866	1.01	1	50	443K
1395/04/19	8,935	8,749	8,935	8,777	(0.82)	14	105K	925M
1395/04/15	8,846	8,784	8,875	8,850	0.35	45	38K	338M
1395/04/14	8,832	8,800	8,846	8,819	(0.27)	12	11K	98M
1395/04/13	8,843	8,828	8,852	8,843	0.20	12	12K	106M
1395/04/12	8,829	8,820	8,829	8,825	(0.19)	5	5K	44M
1395/04/09	8,854	8,831	8,854	8,842	(0.96)	6	4K	38M
1395/04/08	8,861	8,861	8,956	8,928	0.97	29	36K	321M
1395/04/06	8,842	8,842	8,842	8,842	0.11	10	9K	78M
1395/04/05	8,950	8,800	8,950	8,832	(0.01)	12	10K	92M
1395/04/02	8,900	8,810	8,923	8,833	0.86	17	102K	901M
1395/04/01	8,602	8,602	8,800	8,758	1.58	9	7K	58M
1395/03/31	8,613	8,609	8,695	8,622	(0.89)	6	4K	37M
1395/03/30	8,699	8,699	8,699	8,699	(1.34)	1	148	1M
1395/03/29	8,807	8,807	8,836	8,817	0.94	17	17K	150M
1395/03/26	8,721	8,664	8,763	8,735	0.31	56	53K	463M
1395/03/25	8,800	8,609	8,800	8,708	(0.7)	18	20K	174M
1395/03/24	8,760	8,760	8,783	8,769	(0.66)	3	2K	14M
1395/03/23	8,804	8,804	8,854	8,827	(0.86)	4	3K	24M
1395/03/22	8,904	8,904	8,904	8,904	(0.24)	1	1K	9M
1395/03/19	8,960	8,916	8,960	8,925	(0.42)	4	1K	10M
1395/03/18	8,963	8,963	8,963	8,963	(0.09)	1	100	896K
1395/03/17	8,971	8,971	8,971	8,971	(0.72)	1	1K	9M
1395/03/16	9,025	9,025	9,047	9,036	0.11	25	24K	217M
1395/03/12	9,039	9,009	9,111	9,026	(0.13)	9	5K	42M
1395/03/11	9,038	9,037	9,040	9,038	(1.19)	5	5K	45M
1395/03/09	9,152	9,084	9,152	9,147	0.40	2	1K	10M
1395/03/08	9,111	9,111	9,111	9,111	(0.21)	1	500	5M
1395/03/05	9,132	9,120	9,136	9,130	0.82	18	17K	159M
1395/03/04	9,056	9,056	9,056	9,056	(1.37)	1	2K	18M
1395/03/03	9,156	9,156	9,193	9,182	0.39	3	2K	23M
1395/03/01	9,103	9,103	9,162	9,146	0.23	6	4K	37M
1395/02/29	9,134	9,116	9,134	9,125	1.13	4	4K	37M
1395/02/28	9,000	9,000	9,100	9,023	0.59	38	79K	713M
1395/02/27	8,970	8,969	8,970	8,970	(0.34)	5	3K	31M
1395/02/25	9,009	8,930	9,055	9,001	0.48	10	31K	279M
1395/02/22	9,072	8,923	9,072	8,958	(1.52)	9	7K	63M
1395/02/21	9,096	9,096	9,096	9,096	(0.2)	1	5	45K
1395/02/20	9,127	9,031	9,131	9,114	0.28	4	4K	32M
1395/02/19	9,089	9,089	9,089	9,089	(1.45)	2	1K	10M
1395/02/18	9,245	9,200	9,258	9,223	(0.43)	16	10K	91M
1395/02/14	9,267	9,245	9,281	9,263	(0.66)	13	13K	120M
1395/02/13	9,304	9,183	9,357	9,325	0.52	60	53K	491M
1395/02/12	9,276	9,191	9,287	9,277	(0.51)	4	2K	19M
1395/02/11	9,300	9,246	9,346	9,325	2.86	41	34K	315M
1395/02/08	9,094	9,050	9,367	9,066	(0.32)	24	202K	2B
1395/02/07	9,144	9,084	9,144	9,095	(0.9)	7	6K	54M
1395/02/06	9,251	9,171	9,262	9,178	1.02	6	4K	39M
1395/02/05	8,900	8,900	9,180	9,085	0.85	35	32K	294M
1395/02/04	9,070	8,800	9,070	9,008	(0.54)	34	31K	279M
1395/02/01	9,093	9,000	9,120	9,057	1.44	22	54K	490M
1395/01/31	9,133	8,923	9,133	8,928	(1.57)	5	4K	38M
1395/01/30	9,081	9,020	9,111	9,070	1.93	7	4K	37M
1395/01/29	8,854	8,854	8,987	8,898	(2.11)	2	300	3M
1395/01/28	9,199	8,916	9,199	9,090	(0.9)	6	13K	117M
1395/01/25	9,324	9,117	9,331	9,173	(2.44)	5	6K	57M
1395/01/24	9,389	9,389	9,420	9,402	0.63	14	107K	1B
1395/01/23	9,320	9,320	9,379	9,343	0.56	58	59K	549M
1395/01/22	9,272	9,179	9,322	9,291	0.05	43	243K	2B
1395/01/21	9,280	9,277	9,297	9,286	(0.94)	6	3K	25M
1395/01/18	9,331	9,273	9,379	9,374	1.37	14	111K	1B
1395/01/17	9,220	9,209	9,329	9,247	0.40	39	52K	482M
1395/01/16	9,197	9,197	9,220	9,210	1.70	18	14K	129M
1395/01/15	9,057	9,009	9,096	9,056	(1.87)	4	3K	24M
1395/01/14	9,200	9,200	9,241	9,229	1.02	6	5K	45M
1395/01/11	9,100	9,100	9,271	9,136	0.44	16	28K	258M
1395/01/10	9,092	9,092	9,100	9,096	(0.12)	4	4K	34M
1395/01/09	9,111	9,100	9,111	9,107	(0.81)	6	10K	88M
1395/01/08	9,180	9,094	9,183	9,181	0.80	4	1K	12M
1395/01/07	9,100	9,100	9,169	9,108	2.33	10	19K	174M
1394/12/26	8,956	8,888	8,956	8,901	(1.13)	6	2K	18M
1394/12/25	8,940	8,940	9,032	9,003	0.01	18	13K	114M
1394/12/24	9,064	8,917	9,072	9,002	(0.16)	19	15K	134M
1394/12/22	9,003	8,996	9,055	9,016	0.04	42	27K	240M
1394/12/19	8,996	8,996	9,097	9,012	(0.1)	13	5K	42M
1394/12/18	9,050	8,900	9,051	9,021	(0.9)	22	15K	132M
1394/12/17	9,150	9,034	9,198	9,103	1.20	14	9K	83M
1394/12/16	8,980	8,980	9,000	8,995	0.37	10	17K	155M
1394/12/15	8,979	8,887	9,003	8,962	0.52	4	4K	38M
1394/12/12	8,917	8,914	8,928	8,916	(0.48)	19	16K	144M
1394/12/11	8,959	8,959	8,959	8,959	(0.27)	1	1K	9M
1394/12/10	9,000	8,868	9,000	8,983	(2.17)	6	123K	1B
1394/12/09	9,171	9,171	9,194	9,182	0.38	2	2K	18M
1394/12/08	9,133	9,129	9,167	9,147	1.18	24	17K	160M
1394/12/05	9,028	9,000	9,069	9,040	(0.92)	7	4K	39M
1394/12/04	9,150	9,035	9,150	9,124	1.12	12	8K	70M
1394/12/03	9,026	8,950	9,095	9,023	0.38	59	69K	626M
1394/12/02	9,063	8,898	9,063	8,989	(0.98)	13	8K	75M
1394/12/01	9,132	9,003	9,132	9,078	0.31	14	13K	116M
1394/11/28	9,000	8,950	9,100	9,050	0.58	23	44K	394M
1394/11/27	9,000	8,958	9,000	8,998	(1.06)	4	1K	10M
1394/11/26	8,922	8,922	9,140	9,094	0.87	16	24K	216M
1394/11/25	9,043	8,892	9,043	9,016	1.02	5	2K	19M
1394/11/24	9,099	8,846	9,126	8,925	(3.39)	31	39K	351M
1394/11/21	9,104	9,104	9,300	9,238	(1.56)	8	105K	971M
1394/11/20	9,300	9,300	9,450	9,384	2.78	42	37K	352M
1394/11/19	9,050	9,050	9,280	9,130	0.43	18	31K	287M
1394/11/18	9,000	8,900	9,100	9,091	1.72	16	110K	1B
1394/11/17	8,850	8,809	9,000	8,937	1.92	16	11K	100M
1394/11/14	8,827	8,757	8,827	8,769	1.01	4	2K	21M
1394/11/13	8,720	8,623	8,764	8,681	1.30	8	4K	31M
1394/11/12	8,436	8,436	8,623	8,570	3.08	19	17K	147M
1394/11/11	8,303	8,251	8,402	8,314	0.53	13	8K	67M
1394/11/10	8,298	8,250	8,347	8,270	(1.19)	32	64K	527M
1394/11/07	8,420	8,223	8,420	8,370	0.29	11	10K	87M
1394/11/06	8,317	8,303	8,420	8,346	2.35	9	8K	63M
1394/11/05	8,152	8,094	8,179	8,154	0.70	6	3K	22M
1394/11/04	8,068	8,068	8,100	8,097	1.49	22	52K	417M
1394/11/03	7,910	7,900	8,027	7,978	1.03	9	8K	65M
1394/10/30	7,870	7,860	7,900	7,897	0.82	29	86K	679M
1394/10/29	7,760	7,720	7,963	7,833	2.15	37	19K	146M
1394/10/28	7,752	7,640	7,768	7,668	0.47	56	62K	475M
1394/10/27	7,957	7,496	8,000	7,632	(2.74)	40	273K	2B
1394/10/26	7,875	7,800	7,938	7,847	1.34	23	12K	94M
1394/10/23	7,680	7,680	7,775	7,743	0.81	11	6K	45M
1394/10/22	7,689	7,670	7,689	7,681	0.41	3	3K	20M
1394/10/21	7,557	7,557	7,699	7,650	1.27	25	42K	318M
1394/10/20	7,550	7,531	7,637	7,554	(0.92)	17	24K	181M
1394/10/19	7,650	7,532	7,682	7,624	0.57	11	5K	41M
1394/10/16	7,588	7,543	7,623	7,581	1.16	21	24K	183M
1394/10/15	7,450	7,450	7,522	7,494	1.43	16	45K	336M
1394/10/14	7,432	7,371	7,432	7,388	(0.14)	5	6K	44M
1394/10/12	7,372	7,372	7,420	7,398	(0.64)	2	280	2M
1394/10/09	7,446	7,446	7,446	7,446	2.66	1	500	4M
1394/10/07	7,253	7,253	7,253	7,253	(0.43)	1	14	102K
1394/10/06	7,235	7,235	7,305	7,284	0.87	5	4K	26M
1394/10/05	7,217	7,217	7,223	7,221	0.77	2	70	505K
1394/10/02	7,163	7,163	7,172	7,166	0.17	8	16K	113M
1394/10/01	7,223	7,146	7,223	7,154	0.36	2	1K	8M
1394/09/30	7,138	7,101	7,172	7,128	(0.07)	4	3K	24M
1394/09/29	7,177	7,104	7,200	7,133	(2.13)	13	24K	171M
1394/09/25	7,288	7,288	7,288	7,288	(0.11)	1	30	219K
1394/09/23	7,292	7,292	7,310	7,296	0.65	4	4K	29M
1394/09/16	7,245	7,239	7,256	7,249	0.12	6	4K	26M
1394/09/15	7,240	7,240	7,240	7,240	(1.9)	1	2K	17M
1394/09/14	7,380	7,380	7,380	7,380	1.18	1	700	5M
1394/09/10	7,294	7,294	7,294	7,294	0.15	1	700	5M
1394/09/09	7,310	7,265	7,310	7,283	(0.49)	4	6K	44M
1394/09/08	7,319	7,319	7,319	7,319	(0.22)	1	500	4M
1394/09/07	7,335	7,335	7,335	7,335	(1.16)	2	774	6M
1394/09/04	7,420	7,400	7,450	7,421	0.66	11	35K	260M
1394/09/03	7,425	7,350	7,425	7,372	(1.33)	6	15K	110M
1394/09/02	7,480	7,469	7,480	7,471	(0.08)	9	19K	142M
1394/09/01	7,477	7,477	7,477	7,477	(0.16)	2	40	299K
1394/08/30	7,400	7,400	7,495	7,489	1.55	22	55K	413M
1394/08/27	7,390	7,370	7,390	7,375	0.55	5	6K	48M
1394/08/26	7,360	7,320	7,380	7,335	(0.33)	8	18K	134M
1394/08/25	7,400	7,340	7,400	7,359	(0.55)	16	32K	237M
1394/08/24	7,370	7,370	7,430	7,400	0.0	8	11K	78M
1394/08/23	7,400	7,380	7,500	7,400	(0.08)	12	4K	33M
1394/08/20	7,430	7,380	7,430	7,406	(0.7)	3	4K	31M
1394/08/19	7,640	7,410	7,640	7,458	0.58	3	693	5M
1394/08/18	7,415	7,415	7,415	7,415	(1.13)	1	1K	10M
1394/08/17	7,500	7,500	7,500	7,500	2.32	1	145	1M
1394/08/16	7,330	7,323	7,330	7,330	(0.41)	2	11K	78M
1394/08/13	7,338	7,316	7,400	7,360	0.92	25	32K	234M
1394/08/05	7,294	7,291	7,301	7,293	0.29	3	3K	20M
1394/08/03	7,271	7,271	7,272	7,272	(1.73)	3	23K	167M
1394/07/29	7,401	7,380	7,401	7,400	0.64	2	6K	44M
1394/07/28	7,350	7,350	7,377	7,353	(0.55)	4	20K	144M
1394/07/26	7,394	7,394	7,394	7,394	1.09	3	10K	72M
1394/07/25	7,318	7,310	7,318	7,314	4.94	3	2K	15M
1394/07/22	7,217	6,824	7,341	6,970	(2.98)	19	123K	860M
1394/07/21	7,160	7,160	7,249	7,184	0.39	5	31K	223M
1394/07/20	7,129	7,129	7,157	7,156	0.25	3	11K	75M
1394/07/15	7,135	7,135	7,147	7,138	(4.32)	5	15K	107M
1394/07/07	7,460	7,460	7,460	7,460	(0.67)	1	6K	45M
1394/07/04	7,590	7,220	7,590	7,510	2.44	2	9K	69M
1394/07/01	7,300	7,300	7,384	7,331	0.59	5	16K	117M
1394/06/31	7,230	7,230	7,300	7,288	1.86	7	24K	175M
1394/06/30	7,155	7,155	7,155	7,155	(0.89)	1	10K	72M
1394/06/29	7,300	7,170	7,300	7,219	(2.39)	5	24K	176M
1394/06/25	7,350	7,350	7,400	7,396	(0.05)	4	11K	84M
1394/06/24	7,400	7,400	7,400	7,400	(0.27)	1	10	74K
1394/06/23	7,420	7,420	7,420	7,420	(1.72)	1	50	371K
1394/06/21	7,550	7,550	7,550	7,550	(0.5)	2	10K	76M
1394/06/18	7,680	7,560	7,699	7,588	(0.93)	17	41K	308M
1394/06/17	7,662	7,649	7,665	7,659	(0.13)	5	750	6M
1394/06/16	7,693	7,660	7,693	7,669	0.45	21	3K	23M
1394/06/15	7,610	7,610	7,660	7,635	0.70	7	48K	364M
1394/06/14	7,524	7,524	7,600	7,582	1.81	12	111K	842M
1394/06/11	7,420	7,420	7,470	7,447	0.22	11	104K	772M
1394/06/10	7,450	7,415	7,450	7,431	(0.26)	3	4K	31M
1394/06/09	7,450	7,450	7,450	7,450	(0.03)	1	1K	10M
1394/06/08	7,470	7,420	7,470	7,452	0.84	3	25K	186M
1394/06/04	7,390	7,390	7,390	7,390	(1.73)	1	3K	22M
1394/06/03	7,540	7,430	7,540	7,520	(0.38)	5	13K	95M
1394/06/02	7,540	7,540	7,555	7,549	(0.33)	2	17K	131M
1394/06/01	7,590	7,550	7,590	7,574	(1.14)	4	21K	156M
1394/05/31	7,660	7,660	7,680	7,661	(0.25)	2	1K	11M
1394/05/28	7,680	7,655	7,680	7,680	0.66	3	137K	1B
1394/05/27	7,630	7,630	7,630	7,630	(3.42)	3	350	3M
1394/05/21	7,900	7,900	7,900	7,900	1.39	1	50K	395M
1394/05/19	7,870	7,750	7,870	7,792	(0.19)	7	9K	66M
1394/05/17	7,920	7,750	7,920	7,807	(1.43)	15	21K	167M
1394/05/14	7,920	7,920	7,920	7,920	(1.0)	1	500	4M
1394/05/12	8,000	8,000	8,000	8,000	0.92	5	53	424K
1394/05/11	8,000	7,921	8,000	7,927	(1.09)	7	20K	159M
1394/05/10	8,020	8,000	8,020	8,014	0.96	4	3K	22M
1394/05/07	8,001	7,900	8,248	7,938	0.10	19	17K	133M
1394/05/06	7,930	7,930	7,930	7,930	(1.21)	1	500	4M
1394/05/04	8,000	8,000	8,055	8,027	1.01	6	5K	41M
1394/05/03	8,100	7,900	8,100	7,947	(2.13)	14	23K	186M
1394/04/31	8,220	8,050	8,220	8,120	(1.23)	25	23K	190M
1394/04/30	8,250	8,200	8,250	8,221	0.56	7	5K	42M
1394/04/29	8,280	8,100	8,280	8,175	(1.68)	12	19K	154M
1394/04/24	8,450	8,250	8,450	8,315	(2.36)	14	15K	126M
1394/04/23	8,330	8,300	8,699	8,516	1.54	5	4K	33M
1394/04/22	8,400	8,350	8,420	8,387	1.28	21	37K	307M
1394/04/21	8,300	8,200	8,300	8,281	0.55	6	7K	56M
1394/04/20	8,150	8,150	8,260	8,236	1.35	9	8K	66M
1394/04/16	8,240	8,050	8,300	8,126	0.37	11	6K	50M
1394/04/15	8,088	8,080	8,100	8,096	4.30	10	16K	134M
1394/04/14	7,800	7,750	7,800	7,762	0.30	8	11K	88M
1394/04/13	7,827	7,700	7,827	7,739	1.66	12	32K	245M
1394/04/10	7,640	7,600	7,660	7,613	(0.81)	8	9K	71M
1394/04/09	7,510	7,450	7,696	7,675	2.22	14	53K	406M
1394/04/08	7,472	7,472	7,550	7,508	(0.36)	10	15K	112M
1394/04/07	7,600	7,500	7,600	7,535	(0.86)	8	5K	39M
1394/04/06	7,600	7,600	7,600	7,600	0.40	1	130	988K
1394/04/03	7,570	7,570	7,570	7,570	(0.38)	2	806	6M
1394/04/02	7,571	7,571	7,621	7,599	0.76	8	12K	88M
1394/04/01	7,450	7,450	7,570	7,542	1.52	8	16K	120M
1394/03/31	7,430	7,420	7,430	7,429	(1.0)	3	2K	15M
1394/03/30	7,529	7,450	7,530	7,504	0.24	6	8K	61M
1394/03/27	7,410	7,400	7,520	7,486	2.20	11	9K	66M
1394/03/26	7,260	7,260	7,350	7,325	1.30	5	21K	151M
1394/03/25	7,250	7,200	7,250	7,231	1.06	13	15K	108M
1394/03/24	7,260	7,100	7,260	7,155	(1.45)	15	58K	412M
1394/03/23	7,250	7,240	7,280	7,260	(0.62)	5	4K	30M
1394/03/18	7,330	7,260	7,330	7,305	(0.94)	4	2K	12M
1394/03/17	7,410	7,350	7,410	7,374	(1.72)	8	14K	103M
1394/03/16	7,522	7,500	7,522	7,503	(0.25)	7	12K	90M
1394/03/12	7,540	7,500	7,540	7,522	0.21	6	19K	144M
1394/03/11	7,540	7,500	7,540	7,506	(1.75)	7	10K	78M
1394/03/10	7,640	7,640	7,640	7,640	0.0	25	500K	4B
1394/03/09	7,640	7,640	7,640	7,640	1.02	11	500K	4B
1394/03/06	7,690	7,520	7,690	7,563	0.68	12	9K	69M
1394/03/05	7,530	7,500	7,530	7,512	(1.35)	4	4K	30M
1394/03/04	7,689	7,500	7,689	7,615	1.53	11	47K	355M
1394/03/03	7,550	7,470	7,550	7,500	(0.36)	23	33K	245M
1394/03/02	7,560	7,500	7,560	7,527	(1.39)	8	11K	85M
1394/02/30	7,700	7,600	7,797	7,633	0.13	11	37K	286M
1394/02/29	7,600	7,600	7,632	7,623	1.10	2	3K	21M
1394/02/28	7,540	7,540	7,540	7,540	(0.72)	1	150	1M
1394/02/27	7,600	7,570	7,600	7,595	0.05	4	600	5M
1394/02/23	7,650	7,530	7,650	7,591	(0.41)	13	16K	120M
1394/02/22	7,680	7,580	7,680	7,622	1.41	8	8K	64M
1394/02/21	7,480	7,480	7,600	7,516	0.08	16	8K	58M
1394/02/20	7,566	7,400	7,566	7,510	(0.74)	16	25K	189M
1394/02/19	7,601	7,555	7,601	7,566	(1.06)	2	858	6M
1394/02/15	7,680	7,630	7,680	7,647	(1.16)	4	6K	45M
1394/02/14	7,770	7,680	7,770	7,737	(1.94)	8	10K	79M
1394/02/13	7,905	7,850	7,905	7,890	(1.36)	20	46K	362M
1394/02/09	7,952	7,952	8,010	7,999	0.21	42	214K	2B
1394/02/08	8,040	7,930	8,040	7,982	(0.29)	27	14K	108M
1394/02/07	8,080	7,950	8,080	8,005	(1.21)	8	4K	33M
1394/02/06	8,110	8,100	8,110	8,103	0.53	7	3K	23M
1394/02/05	8,100	8,000	8,120	8,060	0.50	19	16K	132M
1394/02/02	8,039	8,000	8,100	8,020	(0.24)	26	27K	219M
1394/02/01	8,001	8,001	8,100	8,039	0.22	11	6K	48M
1394/01/31	8,100	8,000	8,100	8,021	(2.18)	17	19K	154M
1394/01/30	8,120	8,100	8,220	8,200	1.65	47	26K	213M
1394/01/29	8,130	8,002	8,130	8,067	(0.44)	29	53K	430M
1394/01/26	8,130	8,065	8,130	8,103	(0.74)	14	10K	83M
1394/01/25	8,220	8,150	8,220	8,163	0.23	12	31K	255M
1394/01/24	8,200	8,000	8,200	8,144	(0.13)	23	37K	301M
1394/01/23	8,270	8,050	8,270	8,155	(2.74)	17	35K	282M
1394/01/22	8,370	8,200	8,450	8,385	(0.59)	41	225K	2B
1394/01/19	8,235	8,235	8,600	8,435	2.14	42	45K	379M
1394/01/18	8,350	8,200	8,400	8,258	(3.85)	52	108K	892M
1394/01/17	8,522	8,510	8,828	8,589	(4.1)	38	26K	226M
1394/01/16	8,900	8,630	9,100	8,956	8.56	143	344K	3B
1394/01/15	8,172	8,172	9,000	8,250	6.01	100	351K	3B
1394/01/11	7,610	7,610	7,800	7,782	0.45	19	12K	90M
1394/01/10	7,860	7,600	7,860	7,747	(3.02)	16	6K	45M
1394/01/09	7,800	7,800	8,010	7,988	4.40	14	11K	87M
1394/01/08	7,651	7,651	7,651	7,651	2.88	1	500	4M
1394/01/05	7,400	7,400	7,500	7,437	0.91	21	162K	1B
1393/12/27	7,250	7,250	7,490	7,370	1.67	8	10K	77M
1393/12/26	7,200	7,140	7,249	7,249	(0.19)	19	1M	7B
1393/12/25	7,300	7,250	7,300	7,263	(0.56)	5	3K	19M
1393/12/24	7,200	7,050	7,390	7,304	3.63	22	42K	308M
1393/12/23	7,048	7,030	7,050	7,048	0.40	17	526K	4B
1393/12/19	7,020	7,020	7,020	7,020	0.67	5	500K	4B
1393/12/18	6,980	6,960	6,980	6,973	(1.51)	3	2K	10M
1393/12/17	7,030	7,010	7,080	7,080	(3.83)	14	503K	4B
1393/12/16	7,120	6,950	7,390	7,362	4.60	18	54K	395M
1393/12/13	7,000	7,000	7,045	7,038	1.38	17	4K	26M
1393/12/11	6,980	6,910	6,980	6,942	2.66	5	4K	27M
1393/12/10	6,900	6,600	6,900	6,762	(2.03)	47	23K	157M
1393/12/05	6,904	6,900	6,904	6,902	(0.03)	3	2K	11M
1393/12/04	7,000	6,850	7,000	6,904	(2.03)	4	2K	17M
1393/12/02	7,001	7,001	7,280	7,047	1.56	3	1K	10M
1393/11/29	6,940	6,910	6,960	6,939	(0.87)	5	2K	13M
1393/11/27	7,000	7,000	7,000	7,000	(3.45)	7	4K	27M
1393/11/25	7,250	7,250	7,250	7,250	3.36	2	1K	7M
1393/11/19	7,001	7,000	7,050	7,014	(1.76)	3	2K	13M
1393/11/18	7,140	7,140	7,140	7,140	0.03	3	700	5M
1393/11/15	7,149	7,000	7,149	7,138	3.27	22	88K	631M
1393/11/14	6,950	6,900	6,950	6,912	(0.03)	24	26K	182M
1393/11/12	6,910	6,910	6,950	6,914	(1.72)	2	2K	15M
1393/11/11	7,050	7,000	7,055	7,035	4.70	7	4K	32M
1393/11/07	6,610	6,610	6,720	6,719	1.63	6	201K	1B
1393/11/06	6,611	6,611	6,611	6,611	(1.4)	1	350	2M
1393/11/04	6,700	6,700	6,729	6,705	4.52	3	2K	11M
1393/11/01	6,670	6,350	6,670	6,415	(3.48)	15	42K	269M
1393/10/30	6,740	6,550	6,740	6,646	(2.49)	20	59K	390M
1393/10/29	6,904	6,740	6,904	6,816	(1.29)	16	12K	80M
1393/10/23	6,970	6,810	6,970	6,905	(0.36)	17	15K	100M
1393/10/22	6,850	6,800	7,100	6,930	1.94	22	34K	232M
1393/10/21	6,780	6,750	6,890	6,798	(1.36)	23	51K	344M
1393/10/20	7,000	6,850	7,000	6,892	(1.68)	10	33K	231M
1393/10/17	7,041	6,980	7,041	7,010	(1.72)	13	14K	98M
1393/10/16	7,150	7,105	7,150	7,133	(2.29)	3	2K	12M
1393/10/15	7,300	7,300	7,300	7,300	(0.46)	1	550	4M
1393/10/14	7,300	7,300	7,350	7,334	0.47	12	7K	49M
1393/10/13	7,300	7,300	7,303	7,300	(1.18)	8	5K	34M
1393/10/09	7,450	7,350	7,450	7,387	(1.16)	7	2K	12M
1393/10/07	7,500	7,429	7,500	7,474	0.89	16	17K	130M
1393/10/06	7,425	7,400	7,425	7,408	(1.83)	3	3K	20M
1393/10/03	7,742	7,500	7,800	7,546	(1.36)	11	14K	107M
1393/10/01	7,700	7,650	7,700	7,650	3.38	2	1K	8M
1393/09/29	7,340	7,330	7,660	7,400	1.08	3	2K	18M
1393/09/26	7,330	7,310	7,330	7,321	(0.34)	3	3K	22M
1393/09/25	7,400	7,330	7,400	7,346	1.31	19	27K	195M
1393/09/24	7,400	7,200	7,400	7,251	(2.67)	33	127K	924M
1393/09/23	7,450	7,450	7,450	7,450	(1.65)	1	815	6M
1393/09/19	7,615	7,530	7,615	7,575	(0.47)	16	21K	156M
1393/09/18	7,700	7,550	7,700	7,611	0.81	14	23K	176M
1393/09/17	7,550	7,550	7,601	7,550	0.47	12	353K	3B
1393/09/16	7,685	7,450	7,685	7,515	(3.19)	36	186K	1B
1393/09/15	7,808	7,550	7,808	7,763	1.15	16	124K	965M
1393/09/12	7,800	7,640	7,800	7,675	(2.85)	8	8K	58M
1393/09/11	7,900	7,900	7,900	7,900	2.96	1	1K	8M
1393/09/10	7,650	7,600	7,800	7,673	(0.47)	33	24K	183M
1393/09/09	7,800	7,650	7,800	7,709	(1.55)	10	9K	67M
1393/09/08	8,000	7,800	8,000	7,830	(2.1)	8	12K	94M
1393/09/05	8,000	7,910	8,000	7,998	1.11	5	12K	94M
1393/09/04	7,910	7,910	7,910	7,910	(4.91)	5	6K	47M
1393/09/03	8,290	8,290	8,330	8,318	1.46	11	10K	83M
1393/09/02	7,930	7,930	8,299	8,198	3.12	12	10K	78M
1393/09/01	7,950	7,940	7,950	7,950	(1.05)	5	1K	10M
1393/08/28	7,920	7,920	8,050	8,034	0.68	10	24K	190M
1393/08/27	8,100	7,900	8,100	7,980	(1.29)	18	33K	264M
1393/08/26	8,051	8,051	8,140	8,084	0.31	6	8K	68M
1393/08/25	8,060	8,000	8,080	8,059	0.26	11	18K	144M
1393/08/24	8,040	7,900	8,100	8,038	(0.2)	26	69K	555M
1393/08/21	8,100	8,040	8,100	8,054	(0.68)	29	19K	157M
1393/08/20	8,230	8,010	8,300	8,109	(1.96)	19	70K	569M
1393/08/19	8,250	8,210	8,300	8,271	(2.15)	5	3K	24M
1393/08/18	8,500	8,210	8,500	8,453	(1.08)	9	22K	184M
1393/08/17	8,150	8,150	8,550	8,545	2.65	46	529K	5B
1393/08/14	8,040	8,040	8,329	8,324	4.93	268	2M	13B
1393/08/11	7,999	7,900	8,000	7,933	0.24	5	12K	94M
1393/08/10	7,849	7,800	8,000	7,914	2.65	21	20K	161M
1393/08/07	7,530	7,530	7,775	7,710	1.61	18	31K	236M
1393/08/06	7,510	7,510	7,600	7,588	(0.24)	6	9K	67M
1393/08/05	7,830	7,600	7,830	7,606	(2.19)	12	31K	235M
1393/08/03	7,740	7,600	7,930	7,776	2.44	22	23K	181M
1393/07/30	7,600	7,550	7,600	7,591	(0.18)	7	6K	46M
1393/07/28	7,549	7,549	7,700	7,605	2.77	25	25K	193M
1393/07/27	7,400	7,400	7,400	7,400	0.75	5	9K	63M
1393/07/26	7,345	7,345	7,345	7,345	0.87	4	13K	97M
1393/07/23	7,270	7,250	7,300	7,282	0.01	16	42K	306M
1393/07/22	7,278	7,251	7,300	7,281	0.43	4	17K	124M
1393/07/20	7,250	7,250	7,250	7,250	0.11	2	5K	36M
1393/07/19	7,249	7,230	7,250	7,242	0.15	11	49K	355M
1393/07/16	7,200	7,180	7,246	7,231	0.26	31	47K	341M
1393/07/15	7,190	7,190	7,230	7,212	0.01	24	137K	986M
1393/07/14	7,180	7,180	7,233	7,211	0.21	11	23K	169M
1393/07/12	7,200	7,180	7,210	7,196	(0.03)	8	14K	102M
1393/07/09	7,200	7,180	7,200	7,198	0.26	6	4K	32M
1393/07/08	7,156	7,156	7,200	7,179	0.32	15	7K	53M
1393/07/07	7,161	7,150	7,161	7,156	(0.24)	5	3K	25M
1393/07/06	7,165	7,160	7,200	7,173	0.25	8	8K	58M
1393/07/05	7,151	7,150	7,165	7,155	(0.5)	16	14K	99M
1393/07/02	7,200	7,100	7,300	7,191	1.17	44	115K	829M
1393/07/01	7,072	7,071	7,149	7,108	0.52	35	100K	711M
1393/06/31	7,090	7,051	7,100	7,071	(2.47)	9	9K	60M
1393/06/30	7,250	7,250	7,250	7,250	3.19	1	150	1M
1393/06/29	7,015	7,005	7,040	7,026	0.10	27	44K	312M
1393/06/26	7,000	7,000	7,200	7,019	0.03	8	10K	68M
1393/06/24	7,050	7,000	7,060	7,017	0.79	7	11K	75M
1393/06/23	6,952	6,940	6,981	6,962	(0.2)	41	55K	382M
1393/06/22	7,000	6,952	7,000	6,976	(0.58)	11	7K	50M
1393/06/19	7,053	7,000	7,260	7,017	(1.32)	11	24K	166M
1393/06/18	7,150	7,040	7,150	7,111	1.67	3	2K	13M
1393/06/17	6,980	6,970	7,000	6,994	0.53	7	12K	87M
1393/06/16	7,009	6,930	7,009	6,957	(1.47)	16	20K	140M
1393/06/15	7,120	7,020	7,120	7,061	(1.22)	16	12K	85M
1393/06/12	7,155	7,140	7,155	7,148	(1.95)	4	3K	21M
1393/06/11	7,400	7,222	7,400	7,290	2.53	3	1K	9M
1393/06/10	7,110	7,101	7,110	7,110	(0.91)	16	34K	243M
1393/06/09	7,150	7,110	7,199	7,175	0.28	7	8K	59M
1393/06/08	7,210	7,150	7,210	7,155	(1.11)	12	29K	205M
1393/06/05	7,290	7,210	7,290	7,235	(0.82)	18	33K	236M
1393/06/04	7,300	7,290	7,300	7,295	(0.12)	2	2K	15M
1393/06/02	7,330	7,270	7,355	7,304	(0.92)	16	12K	87M
1393/06/01	7,350	7,350	7,400	7,372	0.64	7	4K	28M
1393/05/29	7,350	7,300	7,400	7,325	(0.61)	25	43K	317M
1393/05/28	7,401	7,350	7,401	7,370	(0.54)	6	7K	54M
1393/05/27	7,410	7,410	7,410	7,410	(0.23)	4	1K	8M
1393/05/26	7,450	7,400	7,450	7,427	(0.15)	12	11K	78M
1393/05/25	7,520	7,410	7,520	7,438	(0.93)	17	31K	234M
1393/05/22	7,500	7,489	7,520	7,508	0.19	8	4K	27M
1393/05/21	7,540	7,480	7,540	7,494	0.01	19	39K	290M
1393/05/20	7,450	7,450	7,500	7,493	(0.07)	10	12K	92M
1393/05/19	7,520	7,450	7,520	7,498	(1.17)	6	6K	43M
1393/05/18	7,611	7,550	7,611	7,587	(0.26)	13	23K	174M
1393/05/15	7,620	7,600	7,620	7,607	0.33	6	11K	86M
1393/05/14	7,650	7,500	7,650	7,582	(0.86)	36	64K	483M
1393/05/13	7,770	7,550	7,770	7,648	(2.52)	28	38K	293M
1393/05/12	7,846	7,846	7,846	7,846	1.49	1	1K	8M
1393/05/11	7,741	7,650	7,741	7,731	(0.57)	7	10K	78M
1393/05/06	7,781	7,750	7,781	7,775	0.26	11	20K	156M
1393/05/05	7,680	7,680	7,819	7,755	1.43	8	13K	101M
1393/05/04	7,700	7,620	7,750	7,646	(1.89)	20	29K	218M
1393/05/01	7,700	7,700	7,800	7,793	1.21	44	91K	707M
1393/04/31	7,700	7,700	7,700	7,700	2.07	3	2K	14M
1393/04/30	7,451	7,450	7,699	7,544	0.82	27	28K	213M
1393/04/29	7,502	7,450	7,503	7,483	(0.76)	15	21K	159M
1393/04/25	7,500	7,490	7,560	7,540	1.55	16	16K	123M
1393/04/24	7,400	7,400	7,460	7,425	0.38	24	22K	164M
1393/04/23	7,466	7,360	7,466	7,397	0.0	9	9K	65M
1393/04/22	7,360	7,360	7,400	7,397	(1.14)	5	3K	19M
1393/04/21	7,500	7,480	7,500	7,482	0.23	7	9K	67M
1393/04/18	7,500	7,420	7,500	7,465	(1.49)	16	13K	97M
1393/04/17	7,560	7,560	7,586	7,578	4.89	26	21K	161M
1393/04/16	7,240	7,180	7,260	7,225	(1.04)	16	14K	99M
1393/04/15	7,550	7,200	7,610	7,301	(2.31)	17	32K	232M
1393/04/14	7,250	7,250	7,500	7,474	4.33	30	25K	186M
1393/04/11	7,299	7,120	7,299	7,164	2.72	10	7K	50M
1393/04/10	6,850	6,810	7,100	6,974	1.23	16	12K	84M
1393/04/09	6,920	6,850	6,920	6,889	(0.71)	6	3K	19M
1393/04/08	7,000	6,920	7,000	6,938	(2.95)	33	66K	461M
1393/04/07	7,300	7,101	7,300	7,149	(2.75)	12	19K	137M
1393/04/04	7,360	7,330	7,360	7,351	0.25	5	2K	13M
1393/04/03	7,330	7,330	7,350	7,333	(0.85)	4	1K	10M
1393/04/02	7,410	7,370	7,450	7,396	(1.45)	15	30K	218M
1393/04/01	7,510	7,500	7,510	7,505	(0.71)	6	2K	17M
1393/03/31	7,600	7,540	7,600	7,559	0.28	15	13K	100M
1393/03/28	7,370	7,370	7,648	7,538	2.32	7	5K	41M
1393/03/27	7,400	7,340	7,400	7,367	0.44	7	12K	85M
1393/03/26	7,250	7,200	7,400	7,335	0.80	15	13K	92M
1393/03/25	7,390	7,250	7,390	7,277	(1.64)	33	74K	539M
1393/03/24	7,600	7,370	7,600	7,398	(2.85)	52	134K	994M
1393/03/21	7,670	7,600	7,700	7,615	(0.21)	51	47K	358M
1393/03/20	7,750	7,600	7,750	7,631	(1.48)	81	117K	893M
1393/03/19	7,800	7,730	7,800	7,746	(0.79)	28	21K	166M
1393/03/18	7,800	7,790	7,850	7,808	(0.89)	48	84K	659M
1393/03/17	7,952	7,850	7,952	7,878	(0.92)	26	35K	272M
1393/03/13	8,100	7,950	8,100	7,951	1.02	28	26K	210M
1393/03/12	7,900	7,800	7,950	7,871	0.34	45	49K	382M
1393/03/11	7,910	7,801	7,950	7,844	(2.15)	26	44K	346M
1393/03/10	8,050	8,000	8,050	8,016	(0.96)	22	28K	221M
1393/03/07	8,031	8,031	8,150	8,094	(0.28)	27	27K	218M
1393/03/05	8,150	8,100	8,150	8,117	(0.32)	37	38K	305M
1393/03/04	8,201	8,100	8,201	8,143	(2.06)	28	68K	550M
1393/03/03	8,400	8,250	8,400	8,314	0.50	31	43K	354M
1393/02/31	8,300	8,200	8,300	8,273	1.34	21	26K	215M
1393/02/30	8,061	8,061	8,210	8,164	1.01	17	12K	100M
1393/02/29	8,160	8,050	8,160	8,082	(0.16)	25	47K	380M
1393/02/28	8,021	8,000	8,200	8,095	(0.15)	49	94K	763M
1393/02/27	8,101	8,101	8,110	8,107	(2.33)	4	8K	64M
1393/02/24	8,310	8,260	8,315	8,300	0.55	20	49K	404M
1393/02/22	8,211	8,210	8,300	8,255	(0.67)	23	42K	345M
1393/02/21	8,429	8,260	8,429	8,311	(0.01)	9	12K	98M
1393/02/20	8,410	8,250	8,410	8,312	(1.88)	18	54K	446M
1393/02/16	8,700	8,320	8,700	8,471	0.68	21	27K	227M
1393/02/15	8,340	8,340	8,500	8,414	1.74	15	15K	122M
1393/02/14	8,451	8,250	8,451	8,270	(2.72)	35	95K	788M
1393/02/13	8,511	8,451	8,526	8,501	0.28	23	19K	159M
1393/02/10	8,720	8,400	8,720	8,477	(1.38)	21	121K	1B
1393/02/09	8,600	8,571	8,600	8,596	(0.72)	19	16K	135M
1393/02/08	8,601	8,550	8,700	8,658	(0.8)	30	32K	275M
1393/02/07	8,999	8,680	8,999	8,728	1.05	48	123K	1B
1393/02/06	8,350	8,350	8,710	8,637	4.68	75	133K	1B
1393/02/03	8,215	8,200	8,300	8,251	(0.43)	53	54K	444M
1393/02/02	8,321	8,170	8,323	8,287	0.94	40	51K	422M
1393/02/01	8,050	8,020	8,265	8,210	1.90	24	46K	381M
1393/01/31	8,295	8,030	8,295	8,057	1.77	21	18K	149M
1393/01/30	8,066	7,850	8,066	7,917	(1.71)	15	28K	225M
1393/01/27	8,000	8,000	8,179	8,055	0.73	49	58K	470M
1393/01/26	7,970	7,901	8,150	7,997	1.61	17	9K	73M
1393/01/25	8,050	7,850	8,050	7,870	(2.25)	38	49K	388M
1393/01/24	8,350	8,000	8,350	8,051	(3.12)	49	246K	2B
1393/01/23	8,430	8,250	8,430	8,310	(1.22)	49	109K	907M
1393/01/20	8,500	8,360	8,500	8,413	(1.06)	17	33K	277M
1393/01/19	8,550	8,450	8,600	8,503	0.26	26	21K	179M
1393/01/18	8,500	8,420	8,501	8,481	(0.19)	30	29K	247M
1393/01/17	8,510	8,451	8,510	8,497	(1.3)	44	131K	1B
1393/01/16	8,720	8,580	8,720	8,609	(1.9)	41	118K	1B
1393/01/11	8,800	8,650	8,880	8,776	0.97	25	34K	301M
1393/01/10	8,510	8,510	8,750	8,692	2.23	7	6K	50M
1393/01/09	8,520	8,451	8,555	8,502	(1.72)	17	13K	111M
1393/01/06	8,651	8,651	8,651	8,651	(0.89)	1	623	5M
1393/01/05	8,800	8,650	8,980	8,729	(2.25)	22	57K	501M
1392/12/28	8,900	8,810	8,980	8,930	1.32	56	60K	534M
1392/12/27	8,990	8,650	8,990	8,814	2.62	58	121K	1B
1392/12/26	8,470	8,400	8,750	8,589	2.36	65	77K	663M
1392/12/25	8,379	8,379	8,400	8,391	0.70	11	20K	166M
1392/12/24	8,388	8,220	8,400	8,333	4.29	31	25K	209M
1392/12/21	8,010	7,850	8,198	7,990	0.18	40	105K	842M
1392/12/20	8,011	7,900	8,020	7,976	(0.52)	41	111K	887M
1392/12/19	8,020	8,005	8,020	8,018	0.0	18	17K	140M
1392/12/18	8,230	8,000	8,230	8,018	(3.57)	42	86K	686M
1392/12/17	8,435	8,200	8,465	8,315	(0.32)	43	215K	2B
1392/12/14	8,300	8,060	8,400	8,342	2.01	38	114K	952M
1392/12/13	8,199	8,166	8,200	8,178	0.29	17	14K	115M
1392/12/12	8,250	8,003	8,250	8,154	0.07	33	20K	164M
1392/12/11	8,401	8,000	8,401	8,148	(3.46)	79	192K	2B
1392/12/10	8,510	8,350	8,550	8,440	(0.53)	59	101K	856M
1392/12/07	8,400	8,301	8,680	8,485	0.04	29	17K	147M
1392/12/06	8,560	8,450	8,560	8,482	(1.44)	22	42K	357M
1392/12/05	8,899	8,570	8,899	8,606	(2.0)	31	39K	334M
1392/12/04	8,850	8,651	8,851	8,782	(1.51)	31	45K	395M
1392/12/03	8,899	8,850	8,999	8,917	1.10	60	116K	1B
1392/11/30	8,750	8,750	8,850	8,820	3.65	26	33K	295M
1392/11/29	8,920	8,400	8,920	8,509	(4.87)	47	159K	1B
1392/11/28	8,887	8,500	9,364	8,945	4.41	200	732K	7B
1392/11/27	8,320	8,320	8,799	8,567	6.16	87	290K	2B
1392/11/26	7,950	7,940	8,200	8,070	3.53	24	45K	363M
1392/11/23	8,000	7,735	8,000	7,795	(4.23)	82	240K	2B
1392/11/21	8,252	8,100	8,350	8,139	(1.26)	24	41K	336M
1392/11/20	8,250	8,200	8,380	8,243	(0.55)	32	52K	425M
1392/11/19	8,301	8,250	8,303	8,289	(2.95)	46	89K	739M
1392/11/16	8,701	8,520	8,701	8,541	(4.96)	62	291K	2B
1392/11/15	9,000	8,760	9,070	8,987	1.55	36	66K	595M
1392/11/14	9,149	8,800	9,149	8,850	(3.27)	35	57K	504M
1392/11/13	9,400	8,851	9,400	9,149	(1.5)	45	49K	451M
1392/11/12	9,100	9,100	9,341	9,288	4.13	56	59K	550M
1392/11/09	8,889	8,800	9,050	8,920	1.28	33	40K	356M
1392/11/08	8,876	8,650	8,880	8,807	6.35	29	15K	134M
1392/11/07	8,350	8,250	8,500	8,281	(4.68)	48	166K	1B
1392/11/06	8,800	8,495	8,800	8,688	(1.74)	40	28K	247M
1392/11/05	8,640	8,640	9,070	8,842	2.44	75	86K	764M
1392/11/02	8,826	8,610	8,826	8,631	(4.22)	38	158K	1B
1392/11/01	9,110	8,826	9,110	9,011	0.43	35	41K	365M
1392/10/30	9,586	8,750	9,586	8,972	(1.86)	57	106K	951M
1392/10/28	9,260	9,008	9,260	9,142	(2.49)	51	47K	426M
1392/10/25	9,510	9,310	9,511	9,375	(3.66)	55	208K	2B
1392/10/24	9,900	9,553	9,900	9,731	(0.43)	38	37K	358M
1392/10/23	9,452	9,452	9,900	9,773	3.53	36	32K	308M
1392/10/22	9,702	9,400	9,702	9,440	(5.34)	96	215K	2B
1392/10/21	10,010	9,850	10,025	9,973	(0.53)	74	135K	1B
1392/10/18	10,080	10,000	10,099	10,026	(1.17)	80	95K	957M
1392/10/17	10,210	10,076	10,222	10,145	(0.75)	101	181K	2B
1392/10/16	10,211	10,211	10,280	10,222	(0.05)	64	176K	2B
1392/10/15	10,329	10,130	10,460	10,227	(1.63)	126	555K	6B
1392/10/14	10,400	10,329	10,700	10,396	(0.85)	129	236K	2B
1392/10/11	10,402	10,402	10,582	10,485	(0.91)	87	214K	2B
1392/10/09	10,750	10,501	10,750	10,581	0.14	83	186K	2B
1392/10/08	10,600	10,500	10,650	10,566	(1.44)	135	320K	3B
1392/10/07	10,899	10,656	10,899	10,720	(1.23)	149	572K	6B
1392/10/04	10,950	10,650	10,970	10,853	0.88	397	1M	12B
1392/10/03	10,421	10,400	11,100	10,758	3.81	265	1M	12B
1392/10/01	10,399	10,251	10,439	10,363	0.87	261	641K	7B
1392/09/30	10,400	10,250	10,400	10,274	2.74	93	322K	3B
1392/09/18	10,000	10,000	10,000	10,000	0.0	563	7M	66B
1392/09/17	10,000	10,000	10,000	10,000	0.0	389	2M	19B
1392/09/16	10,000	10,000	10,000	10,000	0.0	343	2M	17B
1392/09/13	10,000	10,000	10,000	10,000	0.0	303	2M	21B
1392/09/12	10,000	10,000	10,000	10,000	0.0	752	12M	120B