Name: صندوق س.توسعه اطلس مفید-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.توسعه اطلس مفید-س
اطلس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	155,469	155,469	157,800	155,474	(3.0)	4,299	15M	2T
1405/06/28	164,200	159,135	164,200	160,277	(2.3)	4,719	10M	2T
1405/06/25	167,040	160,990	167,372	164,056	(0.96)	6,845	13M	2T
1405/06/24	162,799	162,799	167,044	165,644	1.90	6,325	14M	2T
1405/06/23	167,687	161,584	167,687	162,557	(2.42)	6,317	13M	2T
1405/06/22	167,079	164,022	167,088	166,580	2.69	6,201	19M	3T
1405/06/21	160,500	159,300	163,397	162,222	1.84	7,552	23M	4T
1405/06/18	160,999	155,000	161,800	159,291	0.48	6,704	14M	2T
1405/06/17	158,874	157,393	158,874	158,525	2.77	5,692	20M	3T
1405/06/16	153,000	152,162	154,429	154,247	2.88	3,766	13M	2T
1405/06/15	147,300	147,217	150,495	149,932	2.61	5,027	16M	2T
1405/06/14	144,886	144,668	147,323	146,112	2.15	4,908	14M	2T
1405/06/11	142,782	142,782	145,000	143,033	(2.83)	5,978	29M	4T
1405/06/10	147,500	142,436	151,000	147,197	0.24	6,275	17M	2T
1405/06/09	145,398	145,380	148,000	146,840	(2.01)	8,201	18M	3T
1405/06/08	152,400	148,915	152,400	149,856	0.49	9,105	33M	5T
1405/06/07	152,400	148,915	152,400	149,856	0.49	9,105	33M	5T
1405/06/04	149,995	148,005	150,000	149,122	2.17	9,752	33M	5T
1405/06/03	146,000	143,589	147,000	145,959	1.65	4,246	11M	2T
1405/06/02	140,400	140,400	145,533	143,589	0.14	5,017	10M	1T
1405/06/01	146,958	139,976	146,958	143,389	0.43	5,427	11M	2T
1405/05/31	141,990	141,100	143,302	142,782	2.62	5,023	12M	2T
1405/05/28	136,500	135,100	141,111	139,131	0.07	4,288	12M	2T
1405/05/27	140,549	136,334	140,900	139,028	(1.08)	5,997	13M	2T
1405/05/26	140,599	138,105	140,633	140,549	2.94	5,577	19M	3T
1405/05/25	132,900	132,900	137,999	136,537	0.52	3,971	17M	2T
1405/05/24	136,400	135,114	138,009	135,827	(2.49)	4,784	17M	2T
1405/05/21	141,999	137,550	141,999	139,292	0.21	5,123	18M	2T
1405/05/20	141,999	137,550	141,999	139,292	0.21	5,124	18M	2T
1405/05/19	141,499	136,641	141,499	139,005	(1.32)	7,033	27M	4T
1405/05/18	142,997	136,001	142,997	140,867	1.47	9,824	40M	6T
1405/05/17	138,833	138,833	138,833	138,833	3.00	408	13M	2T
1405/05/14	134,790	134,790	134,790	134,790	3.00	439	8M	1T
1405/05/13	130,919	129,648	130,919	130,865	2.96	1,201	7M	960B
1405/05/12	130,919	129,648	130,919	130,865	2.96	1,201	7M	960B
1405/05/11	127,373	125,580	127,373	127,106	2.78	3,036	29M	4T
1405/05/10	122,301	122,301	125,000	123,664	(1.34)	2,959	8M	934B
1405/05/07	123,011	123,011	126,776	125,341	(1.14)	2,443	6M	789B
1405/05/06	128,000	125,503	129,000	126,790	(0.02)	3,403	9M	1T
1405/05/05	126,869	124,639	126,869	126,819	2.96	3,351	39M	5T
1405/05/04	123,174	123,174	123,174	123,174	3.00	357	10M	1T
1405/05/03	121,650	117,675	121,650	119,587	1.25	4,893	20M	2T
1405/04/31	119,858	112,876	119,858	118,107	1.50	3,602	22M	3T
1405/04/30	116,367	116,367	116,367	116,367	3.00	322	5M	620B
1405/04/29	112,989	111,476	113,113	112,978	2.88	1,747	10M	1T
1405/04/28	106,510	106,510	111,880	109,819	0.03	3,213	11M	1T
1405/04/27	109,665	109,665	111,907	109,782	(2.9)	2,223	12M	1T
1405/04/24	114,350	111,000	114,729	113,056	1.49	2,798	9M	1T
1405/04/23	110,961	110,961	114,324	111,394	(2.62)	3,272	28M	3T
1405/04/22	114,392	114,392	114,392	114,392	(3.0)	789	8M	960B
1405/04/21	117,929	117,929	117,929	117,929	(3.0)	554	5M	559B
1405/04/20	121,574	121,574	122,980	121,576	(3.0)	1,572	11M	1T
1405/04/17	125,900	122,023	128,499	125,333	(0.37)	4,306	18M	2T
1405/04/16	125,796	123,983	125,802	125,796	2.99	2,579	11M	1T
1405/04/15	120,500	119,091	122,419	122,138	2.76	2,178	11M	1T
1405/04/14	120,500	119,091	122,419	122,138	2.76	2,178	11M	1T
1405/04/13	120,500	119,091	122,419	122,138	2.76	2,178	11M	1T
1405/04/10	120,500	119,091	122,419	122,138	2.76	2,178	11M	1T
1405/04/09	118,000	117,000	118,991	118,854	2.88	1,771	15M	2T
1405/04/08	112,550	112,511	117,200	115,526	0.28	2,534	10M	1T
1405/04/07	115,076	115,075	116,500	115,198	(2.9)	1,786	10M	1T
1405/04/06	119,000	115,319	120,919	118,634	0.47	3,576	13M	2T
1405/04/03	118,299	115,673	118,299	118,076	2.81	2,508	15M	2T
1405/04/01	114,637	114,637	116,978	114,854	(2.82)	2,876	21M	2T
1405/03/31	118,104	118,030	119,480	118,182	(2.87)	2,592	14M	2T
1405/03/30	126,867	119,477	126,867	121,680	(1.21)	6,418	47M	6T
1405/03/27	124,119	116,889	124,119	123,172	2.21	5,123	34M	4T
1405/03/26	120,504	120,504	120,504	120,504	3.00	713	31M	4T
1405/03/25	116,995	116,995	116,995	116,995	3.00	190	356K	42B
1405/03/24	113,588	113,588	113,588	113,588	3.00	198	301K	34B
1405/03/23	110,280	110,280	110,280	110,280	3.00	244	5M	520B
1405/03/20	107,068	107,068	107,068	107,068	3.00	1,575	31M	3T
1405/03/19	103,950	103,950	103,950	103,950	3.00	279	9M	959B
1405/03/18	100,897	100,897	102,480	100,923	(2.97)	3,263	19M	2T
1405/03/17	104,017	104,016	104,017	104,017	3.00	1,244	8M	836B
1405/03/16	97,527	97,527	102,406	100,988	1.57	3,717	19M	2T
1405/03/13	100,000	98,000	100,804	99,424	(0.09)	4,148	19M	2T
1405/03/12	99,843	96,944	99,843	99,512	2.66	5,456	42M	4T
1405/03/11	96,935	96,935	96,935	96,935	3.00	263	6M	585B
1405/03/10	94,112	94,112	94,112	94,112	3.00	170	4M	352B
1405/03/09	91,371	91,371	91,371	91,371	3.00	289	7M	670B
1405/03/06	88,710	88,710	88,710	88,710	3.00	464	24M	2T
1405/03/05	88,710	88,710	88,710	88,710	3.00	464	24M	2T
1405/03/04	86,127	86,127	86,127	86,127	3.00	194	7M	567B
1405/03/03	83,619	83,619	83,619	83,619	3.00	182	7M	558B
1405/03/02	81,184	81,184	81,184	81,184	3.00	399	5M	394B
1405/02/30	78,135	78,135	80,600	78,820	(2.15)	3,102	19M	1T
1405/02/29	80,551	80,551	80,551	80,551	(3.0)	359	4M	289B
1404/12/09	82,882	80,551	84,702	82,124	(1.11)	908	2M	184B
1404/12/06	82,400	80,823	83,992	83,042	1.38	1,400	3M	244B
1404/12/05	85,100	81,400	85,100	81,914	(1.32)	1,369	4M	308B
1404/12/04	82,956	81,700	83,500	83,012	1.93	1,824	5M	400B
1404/12/03	81,309	81,309	82,499	81,437	(2.85)	2,573	9M	717B
1404/12/02	83,850	83,822	85,000	83,823	(3.0)	1,516	5M	415B
1404/11/29	88,390	85,186	88,400	86,414	(0.07)	1,437	3M	225B
1404/11/28	86,000	85,875	87,163	86,475	0.71	1,209	3M	302B
1404/11/27	85,510	85,438	86,997	85,869	(0.42)	1,393	4M	333B
1404/11/26	88,490	85,220	88,999	86,230	(1.75)	1,990	5M	396B
1404/11/25	92,569	87,494	92,571	87,765	(2.35)	1,930	29M	3T
1404/11/21	88,752	88,752	90,500	89,879	(1.7)	2,328	8M	716B
1404/11/20	91,510	91,416	92,779	91,431	(2.98)	1,103	11M	979B
1404/11/19	95,030	92,298	95,030	94,243	2.15	4,621	34M	3T
1404/11/18	92,263	92,263	92,263	92,263	3.00	627	4M	372B
1404/11/14	89,863	88,081	89,863	89,576	2.67	2,975	12M	1T
1404/11/13	86,980	86,020	87,314	87,246	2.92	851	3M	219B
1404/11/12	83,000	83,000	85,593	84,771	2.01	2,736	14M	1T
1404/11/11	84,800	81,616	85,815	83,100	(1.23)	3,674	16M	1T
1404/11/08	83,946	83,946	85,931	84,133	(2.78)	5,795	40M	3T
1404/11/07	86,542	86,542	86,542	86,542	(3.0)	1,006	16M	1T
1404/11/06	89,218	89,218	89,218	89,218	(3.0)	801	4M	341B
1404/11/05	91,977	91,977	91,977	91,977	(3.0)	1,161	5M	425B
1404/11/04	97,350	94,014	97,490	94,821	(2.17)	3,358	15M	1T
1404/11/01	96,867	95,680	97,547	96,921	1.37	2,752	5M	527B
1404/10/30	95,445	94,216	96,497	95,615	0.61	2,843	8M	745B
1404/10/29	93,930	93,103	95,815	95,034	2.16	3,128	12M	1T
1404/10/28	91,220	91,220	93,921	93,028	1.95	4,670	24M	2T
1404/10/24	91,330	91,225	92,440	91,251	(2.97)	1,299	6M	539B
1404/10/23	97,470	92,793	97,480	94,046	(1.61)	4,140	11M	1T
1404/10/22	94,950	94,529	96,124	95,583	1.88	3,853	35M	3T
1404/10/21	91,600	91,600	94,289	93,823	0.26	2,972	14M	1T
1404/10/20	93,364	93,364	96,670	93,576	(2.78)	3,972	20M	2T
1404/10/17	96,674	94,805	96,674	96,251	2.55	5,154	35M	3T
1404/10/16	93,859	93,859	93,859	93,859	3.00	514	8M	716B
1404/10/15	90,000	90,000	91,210	91,126	2.90	977	6M	518B
1404/10/14	87,800	87,263	90,008	88,554	(0.55)	3,122	9M	829B
1404/10/10	85,806	85,806	90,710	89,043	0.66	3,232	20M	2T
1404/10/09	88,429	88,429	89,740	88,459	(2.97)	1,771	11M	989B
1404/10/08	92,500	90,130	92,500	91,163	(1.47)	5,097	25M	2T
1404/10/07	94,000	91,533	94,210	92,526	(0.13)	7,108	28M	3T
1404/10/06	92,850	91,501	93,085	92,644	2.51	6,487	24M	2T
1404/10/03	88,887	88,552	90,751	90,374	2.57	4,529	21M	2T
1404/10/02	88,888	87,000	88,888	88,108	0.97	3,405	9M	829B
1404/10/01	87,300	85,502	87,932	87,260	0.80	3,225	13M	1T
1404/09/30	87,539	85,561	87,539	86,564	1.84	3,598	13M	1T
1404/09/29	84,100	83,400	85,079	85,000	2.90	2,285	8M	674B
1404/09/26	83,150	81,500	83,150	82,601	0.15	1,846	10M	791B
1404/09/25	83,100	81,150	84,386	82,481	(0.37)	2,890	11M	908B
1404/09/24	81,799	81,799	83,350	82,791	1.96	2,568	20M	2T
1404/09/23	81,500	80,007	81,932	81,201	0.19	1,990	4M	343B
1404/09/22	80,120	80,120	81,319	81,043	1.19	2,167	6M	484B
1404/09/19	78,273	77,389	80,391	80,086	2.33	1,901	13M	1T
1404/09/18	78,250	77,825	79,490	78,259	0.17	1,353	6M	436B
1404/09/17	77,235	77,235	78,416	78,126	0.29	1,342	8M	626B
1404/09/16	78,010	76,449	78,970	77,902	0.17	1,691	5M	365B
1404/09/15	76,950	76,642	78,210	77,772	2.39	1,883	11M	850B
1404/09/12	75,699	75,101	76,242	75,957	1.28	1,059	3M	251B
1404/09/11	75,450	74,560	75,450	74,995	0.42	1,162	2M	171B
1404/09/10	74,443	74,210	75,500	74,685	1.13	1,565	5M	336B
1404/09/09	73,296	73,100	74,100	73,852	0.33	1,184	3M	250B
1404/09/08	73,700	73,210	74,553	73,610	(0.58)	1,478	4M	317B
1404/09/05	75,116	73,706	75,120	74,037	(1.44)	1,559	4M	276B
1404/09/04	74,167	74,167	75,675	75,116	1.91	2,057	7M	511B
1404/09/02	72,726	72,590	74,065	73,709	1.74	1,636	4M	315B
1404/09/01	71,900	71,900	72,800	72,451	0.42	1,276	2M	179B
1404/08/28	71,613	71,613	72,401	72,145	0.19	1,105	17M	1T
1404/08/27	70,940	70,940	72,800	72,006	(0.04)	1,047	3M	218B
1404/08/26	71,880	71,500	72,490	72,038	0.74	1,240	3M	199B
1404/08/25	71,255	71,020	71,987	71,512	0.57	1,419	5M	345B
1404/08/24	71,299	70,553	71,699	71,109	0.90	1,540	4M	288B
1404/08/21	70,030	69,863	70,900	70,477	(0.12)	1,818	9M	655B
1404/08/20	70,580	70,076	71,459	70,565	(0.22)	1,543	4M	262B
1404/08/19	69,938	69,938	71,514	70,724	0.42	2,061	5M	354B
1404/08/18	71,880	70,185	71,880	70,431	(2.66)	1,768	15M	1T
1404/08/17	72,526	71,765	72,940	72,355	1.22	1,232	2M	179B
1404/08/14	71,125	70,980	72,161	71,484	(0.86)	1,101	5M	356B
1404/08/13	72,998	71,432	72,998	72,101	(1.25)	2,156	13M	934B
1404/08/12	72,300	71,791	73,375	73,017	1.44	1,632	16M	1T
1404/08/11	71,285	71,158	72,490	71,981	(0.39)	1,893	6M	437B
1404/08/10	73,480	71,180	73,480	72,262	(0.22)	1,846	4M	321B
1404/08/07	71,829	71,828	72,950	72,418	(0.11)	1,740	7M	499B
1404/08/06	72,401	71,950	72,967	72,498	0.86	2,331	11M	762B
1404/08/05	70,549	70,549	72,487	71,883	1.81	2,024	13M	926B
1404/08/04	70,690	69,820	70,994	70,606	1.42	1,319	6M	435B
1404/08/03	70,510	69,236	70,510	69,619	(0.98)	1,981	7M	460B
1404/07/30	70,149	69,689	70,600	70,308	1.63	1,481	9M	621B
1404/07/29	68,501	68,501	70,000	69,182	0.16	1,032	4M	270B
1404/07/28	70,090	68,646	70,090	69,073	(1.18)	1,139	5M	316B
1404/07/27	71,600	69,230	71,679	69,900	0.36	2,661	15M	1T
1404/07/26	68,990	68,990	69,667	69,647	2.97	909	21M	1T
1404/07/23	67,583	67,100	68,464	67,638	(1.99)	1,416	6M	390B
1404/07/22	69,500	67,555	70,000	69,012	(0.83)	2,108	6M	446B
1404/07/21	70,299	68,810	70,299	69,592	0.80	2,914	11M	784B
1404/07/20	67,850	67,702	69,484	69,038	2.34	2,656	18M	1T
1404/07/19	67,400	66,506	67,932	67,461	1.55	1,778	6M	410B
1404/07/16	66,750	65,845	67,777	66,434	(1.28)	2,009	10M	640B
1404/07/15	65,638	65,638	68,756	67,297	(0.24)	2,373	11M	714B
1404/07/14	68,200	66,454	68,559	67,461	(1.53)	3,219	19M	1T
1404/07/13	68,852	67,370	68,852	68,509	2.49	2,826	22M	1T
1404/07/12	66,858	66,030	66,865	66,847	2.97	616	6M	409B
1404/07/09	64,200	63,828	65,708	64,918	(1.34)	2,160	12M	768B
1404/07/08	66,178	64,550	66,178	65,800	2.41	2,436	15M	987B
1404/07/07	64,251	64,251	64,251	64,251	3.00	195	4M	234B
1404/07/06	62,380	62,380	62,380	62,380	3.00	189	5M	297B
1404/07/05	59,500	59,500	60,717	60,564	2.74	653	4M	217B
1404/07/02	57,060	57,060	60,150	58,949	0.35	1,569	10M	571B
1404/07/01	58,350	57,321	59,105	58,744	0.76	1,109	4M	211B
1404/06/31	57,915	57,200	58,338	58,303	2.94	722	5M	289B
1404/06/30	56,352	56,352	57,315	56,639	(2.5)	1,981	11M	625B
1404/06/29	58,094	58,094	58,094	58,094	(3.0)	422	14M	785B
1404/06/26	59,802	59,679	60,399	59,890	(0.82)	1,021	3M	178B
1404/06/25	60,359	60,011	60,769	60,386	(1.75)	1,049	4M	260B
1404/06/24	62,610	60,561	62,610	61,459	(1.16)	1,665	11M	657B
1404/06/23	60,528	60,527	62,459	62,179	2.54	1,353	7M	464B
1404/06/22	61,490	60,350	61,490	60,640	(1.59)	1,334	9M	545B
1404/06/18	63,128	60,003	63,128	61,622	0.54	1,494	7M	408B
1404/06/17	60,990	60,700	61,408	61,290	2.80	2,385	6M	356B
1404/06/16	58,001	57,974	60,190	59,620	1.09	1,028	4M	219B
1404/06/15	59,998	58,118	60,500	58,980	(1.3)	2,514	5M	300B
1404/06/12	59,893	59,296	59,893	59,755	2.76	1,507	33M	2T
1404/06/11	56,900	56,900	58,172	58,149	2.96	689	10M	610B
1404/06/09	55,500	55,479	56,661	56,478	2.67	973	6M	343B
1404/06/08	55,080	54,675	55,999	55,011	(2.4)	1,030	4M	218B
1404/06/05	55,012	55,010	56,997	56,365	1.35	704	2M	111B
1404/06/04	55,790	54,720	56,277	55,612	(0.33)	848	3M	150B
1404/06/03	56,187	55,399	56,598	55,795	(0.7)	843	1M	81B
1404/06/01	56,000	55,812	56,766	56,187	0.39	868	3M	147B
1404/05/29	55,610	55,610	56,470	55,968	(0.27)	829	3M	175B
1404/05/28	56,640	55,525	56,640	56,121	(1.25)	530	2M	128B
1404/05/27	58,000	56,116	58,000	56,834	0.73	793	3M	166B
1404/05/26	55,788	55,788	56,457	56,422	2.94	342	2M	85B
1404/05/25	54,210	53,533	55,390	54,813	0.51	1,053	6M	346B
1404/05/22	56,299	54,362	56,299	54,535	(2.69)	695	3M	186B
1404/05/21	56,199	55,611	56,566	56,043	(1.19)	696	4M	207B
1404/05/20	56,555	56,106	57,287	56,720	(0.79)	632	3M	149B
1404/05/19	57,230	56,840	57,750	57,169	(0.32)	744	4M	203B
1404/05/18	56,000	56,000	57,501	57,352	2.73	1,342	7M	379B
1404/05/15	55,400	55,400	56,480	55,827	0.03	719	1M	83B
1404/05/14	56,444	55,055	56,445	55,810	0.17	1,022	5M	272B
1404/05/13	55,300	54,804	56,680	55,713	0.95	1,384	7M	408B
1404/05/12	54,500	54,500	56,250	55,187	1.03	1,439	6M	331B
1404/05/11	54,000	54,000	55,550	54,625	(0.84)	1,556	6M	340B
1404/05/08	54,890	54,881	55,400	55,086	(2.64)	1,389	10M	528B
1404/05/07	57,000	56,569	57,000	56,578	(2.98)	537	7M	411B
1404/05/06	59,000	58,178	59,299	58,318	(2.77)	761	7M	417B
1404/05/05	60,300	59,094	60,698	59,977	(1.44)	1,313	6M	375B
1404/05/04	61,101	60,220	62,148	60,854	(0.95)	1,479	4M	255B
1404/05/01	61,056	60,550	62,000	61,440	(1.29)	1,124	5M	329B
1404/04/31	62,158	61,601	63,002	62,240	0.50	1,119	6M	375B
1404/04/30	61,400	61,400	62,249	61,933	1.87	944	5M	333B
1404/04/29	60,281	60,190	61,058	60,799	1.72	914	6M	347B
1404/04/28	59,620	59,250	60,350	59,771	1.82	923	3M	200B
1404/04/25	57,837	57,830	58,976	58,705	2.53	668	2M	101B
1404/04/24	56,870	56,870	57,500	57,259	0.79	693	2M	103B
1404/04/23	56,390	56,100	57,150	56,811	1.06	908	6M	361B
1404/04/22	56,810	55,000	57,650	56,214	(0.37)	854	3M	189B
1404/04/21	55,761	55,761	56,529	56,422	2.80	637	2M	135B
1404/04/18	54,802	54,732	55,427	54,883	(2.73)	1,391	7M	405B
1404/04/17	56,806	56,107	57,400	56,424	(2.45)	940	6M	358B
1404/04/16	58,977	56,999	58,977	57,842	1.01	1,779	6M	351B
1404/04/11	57,246	57,246	57,999	57,262	(2.97)	2,651	31M	2T
1404/04/10	59,016	59,016	59,016	59,016	(3.0)	210	4M	231B
1404/04/09	60,841	60,841	60,841	60,841	(3.0)	169	3M	205B
1404/04/08	62,722	62,722	62,722	62,722	(3.0)	188	3M	210B
1404/04/07	64,661	64,661	64,661	64,661	(3.0)	721	201K	13B
1404/03/21	67,600	66,103	67,600	66,660	0.04	885	1M	95B
1404/03/20	65,852	65,852	67,150	66,635	0.20	883	3M	181B
1404/03/19	67,380	65,960	67,380	66,503	(0.82)	1,346	4M	294B
1404/03/18	66,780	66,780	67,800	67,056	(0.03)	1,270	9M	607B
1404/03/17	68,000	66,951	68,000	67,073	(1.89)	1,288	11M	759B
1404/03/13	68,900	68,011	69,200	68,368	(0.73)	1,043	3M	226B
1404/03/12	67,945	67,945	69,500	68,868	1.64	1,485	9M	603B
1404/03/11	67,810	67,367	68,840	67,758	(1.1)	1,136	3M	214B
1404/03/10	68,800	68,330	68,900	68,511	0.08	1,089	2M	153B
1404/03/07	68,288	68,082	68,790	68,456	0.04	923	2M	150B
1404/03/06	68,900	68,006	69,000	68,431	1.27	1,012	3M	177B
1404/03/05	67,330	67,070	68,500	67,575	0.84	1,431	20M	1T
1404/03/04	68,227	66,581	68,399	67,013	(2.37)	1,946	15M	1T
1404/03/03	68,250	67,803	69,113	68,640	2.30	2,665	5M	374B
1404/02/31	66,250	66,204	67,882	67,100	(1.49)	1,857	8M	569B
1404/02/30	69,036	67,421	69,590	68,113	(2.0)	2,128	9M	611B
1404/02/29	69,225	68,786	70,350	69,506	(0.58)	1,422	5M	358B
1404/02/28	69,948	68,750	70,646	69,912	0.40	1,442	4M	246B
1404/02/27	69,301	68,685	70,624	69,631	0.37	1,934	5M	322B
1404/02/24	69,099	68,121	69,600	69,373	0.87	1,662	9M	633B
1404/02/23	68,700	68,500	69,280	68,776	0.30	2,350	9M	593B
1404/02/22	68,567	68,567	68,567	68,567	3.00	831	16M	1T
1404/02/21	66,175	66,105	67,470	66,570	(1.11)	1,504	4M	270B
1404/02/20	68,905	67,186	68,905	67,317	(2.81)	1,867	6M	422B
1404/02/17	69,635	68,501	69,896	69,263	1.85	1,713	9M	601B
1404/02/16	68,875	67,200	68,875	68,007	1.28	1,673	4M	299B
1404/02/15	66,660	66,660	67,978	67,150	1.33	1,495	4M	241B
1404/02/14	64,512	64,512	67,188	66,270	(0.09)	2,041	9M	608B
1404/02/13	66,325	66,325	66,666	66,328	(3.0)	1,900	14M	940B
1404/02/10	66,811	66,811	68,630	68,376	2.62	2,227	13M	856B
1404/02/09	66,002	66,002	66,990	66,632	0.12	1,516	4M	260B
1404/02/08	66,000	65,713	67,206	66,555	1.76	1,505	8M	550B
1404/02/07	64,477	64,477	66,094	65,407	(1.43)	1,810	9M	605B
1404/02/06	66,100	65,687	67,000	66,357	1.81	2,424	26M	2T
1404/02/03	65,880	64,072	65,880	65,177	(1.2)	2,416	9M	559B
1404/02/02	67,299	65,637	67,299	65,968	(2.51)	4,426	22M	1T
1404/02/01	68,034	66,100	68,034	67,666	2.44	4,495	43M	3T
1404/01/31	66,053	66,053	66,053	66,053	3.00	1,109	31M	2T
1404/01/30	64,679	63,586	64,679	64,130	1.89	3,720	19M	1T
1404/01/27	61,628	61,628	63,594	62,939	(0.93)	2,977	19M	1T
1404/01/26	65,680	63,436	65,680	63,527	(2.86)	2,959	42M	3T
1404/01/25	65,682	64,420	65,682	65,397	2.55	4,657	29M	2T
1404/01/24	63,769	63,769	63,769	63,769	3.00	968	21M	1T
1404/01/23	61,885	61,350	62,800	61,912	0.05	2,050	8M	476B
1404/01/20	63,100	60,750	63,100	61,884	1.01	2,114	11M	658B
1404/01/19	61,263	61,263	61,263	61,263	3.00	627	16M	975B
1404/01/18	59,340	59,251	59,869	59,479	(0.7)	1,032	3M	154B
1404/01/17	60,160	59,301	61,330	59,899	(1.37)	1,519	4M	250B
1404/01/16	61,000	60,112	61,499	60,733	(0.02)	1,720	4M	220B
1404/01/10	60,390	59,502	61,300	60,744	1.61	1,535	8M	477B
1404/01/09	59,537	58,262	59,999	59,784	0.24	1,451	9M	547B
1404/01/06	59,250	59,232	60,800	59,638	0.96	1,356	3M	190B
1404/01/05	58,000	58,000	59,112	59,070	2.93	1,730	4M	211B
1403/12/28	56,720	56,646	58,073	57,391	(1.72)	1,613	7M	379B
1403/12/27	58,950	58,012	58,950	58,397	(1.06)	1,407	12M	694B
1403/12/26	59,255	58,411	59,400	59,025	(0.38)	1,569	4M	260B
1403/12/25	58,190	58,190	59,343	59,253	2.84	1,657	17M	984B
1403/12/22	56,660	56,660	58,150	57,615	0.36	864	3M	150B
1403/12/21	57,750	56,840	57,850	57,409	(0.2)	1,205	15M	863B
1403/12/20	56,641	56,641	58,254	57,524	1.07	1,694	7M	418B
1403/12/19	56,550	56,165	57,695	56,913	(1.65)	2,862	16M	919B
1403/12/18	59,883	57,282	59,883	57,868	(2.01)	1,996	10M	582B
1403/12/15	58,938	58,675	59,380	59,053	(0.98)	1,203	5M	268B
1403/12/14	58,325	58,325	60,917	59,640	0.08	1,672	12M	697B
1403/12/13	59,587	59,587	60,300	59,595	(2.99)	982	7M	441B
1403/12/12	61,400	60,744	61,605	61,429	0.25	1,838	5M	289B
1403/12/11	61,050	60,668	61,699	61,277	(0.11)	1,865	4M	250B
1403/12/08	61,800	60,900	61,900	61,347	(1.91)	2,353	6M	395B
1403/12/07	63,210	61,410	63,684	62,541	0.70	4,321	15M	950B
1403/12/06	61,010	61,010	62,344	62,107	2.61	3,809	18M	1T
1403/12/05	59,620	59,620	60,999	60,529	1.18	2,347	10M	617B
1403/12/04	60,856	59,415	60,856	59,822	(0.83)	2,249	4M	267B
1403/12/01	60,800	59,950	60,800	60,320	0.64	1,783	3M	187B
1403/11/30	59,486	59,486	60,231	59,934	0.33	1,285	3M	175B
1403/11/29	59,200	59,200	60,225	59,737	1.25	1,334	5M	324B
1403/11/28	58,500	58,500	59,496	58,999	(0.89)	1,463	5M	289B
1403/11/27	60,186	59,121	60,186	59,529	(2.33)	2,030	9M	518B
1403/11/23	61,350	60,250	62,111	60,949	(1.36)	2,453	8M	494B
1403/11/21	60,076	60,076	62,668	61,788	0.79	4,092	36M	2T
1403/11/17	61,590	60,732	61,708	61,306	(0.34)	1,570	6M	371B
1403/11/16	61,300	61,000	61,700	61,515	1.17	1,771	7M	408B
1403/11/15	60,405	60,405	61,500	60,804	0.12	1,278	3M	173B
1403/11/14	60,542	60,499	61,000	60,732	0.46	1,386	2M	142B
1403/11/13	61,150	59,938	61,400	60,455	(1.24)	1,833	4M	272B
1403/11/10	61,399	61,001	61,497	61,217	0.43	1,470	3M	212B
1403/11/08	60,900	60,630	61,599	60,957	(0.89)	1,623	5M	322B
1403/11/07	61,560	60,880	62,206	61,502	(0.78)	2,189	4M	275B
1403/11/06	62,408	61,259	62,445	61,985	0.44	3,064	10M	608B
1403/11/03	61,211	61,211	61,714	61,712	3.00	2,078	14M	890B
1403/11/02	59,590	59,154	60,999	59,917	(0.13)	2,238	4M	230B
1403/11/01	61,000	59,454	61,539	59,992	(1.21)	2,027	6M	358B
1403/10/30	60,600	59,775	61,280	60,727	(0.12)	1,548	4M	246B
1403/10/29	61,801	60,653	62,700	60,802	(2.76)	2,780	10M	588B
1403/10/26	62,750	61,900	63,144	62,528	0.34	2,294	7M	429B
1403/10/24	61,106	61,020	62,737	62,314	1.47	2,025	6M	368B
1403/10/23	61,901	61,100	62,100	61,410	(2.12)	2,274	7M	424B
1403/10/22	64,187	61,997	64,490	62,743	(0.67)	3,585	9M	552B
1403/10/19	63,200	62,501	63,500	63,164	1.36	3,724	9M	564B
1403/10/18	61,488	61,488	62,684	62,318	2.40	2,549	13M	834B
1403/10/17	60,500	60,000	61,394	60,859	(0.2)	1,702	5M	323B
1403/10/16	61,990	60,329	61,990	60,978	0.34	2,510	9M	550B
1403/10/15	59,870	59,870	60,935	60,771	2.72	2,629	15M	902B
1403/10/12	58,549	58,300	59,640	59,161	1.05	1,734	7M	393B
1403/10/11	58,250	57,401	58,900	58,549	1.84	1,043	11M	621B
1403/10/10	57,955	56,690	57,979	57,493	(0.91)	1,271	5M	292B
1403/10/09	58,844	57,511	58,844	58,022	(1.26)	1,549	8M	471B
1403/10/08	58,882	58,411	59,350	58,765	(1.23)	2,084	8M	479B
1403/10/05	60,057	58,301	60,700	59,495	(0.25)	2,900	8M	495B
1403/10/04	59,046	58,699	59,918	59,646	2.53	2,199	14M	847B
1403/10/03	57,478	57,000	59,078	58,173	1.34	2,089	10M	588B
1403/10/02	56,275	56,275	58,375	57,403	0.77	2,918	14M	780B
1403/10/01	56,600	56,600	56,969	56,966	2.99	1,387	17M	995B
1403/09/28	54,130	54,130	56,590	55,310	(0.89)	2,009	8M	450B
1403/09/27	56,800	55,361	56,899	55,804	(2.22)	2,049	6M	352B
1403/09/26	58,300	55,990	58,300	57,073	0.83	3,982	15M	836B
1403/09/25	56,603	56,603	56,603	56,603	3.00	2,333	16M	916B
1403/09/24	54,955	54,955	54,955	54,955	3.00	422	6M	340B
1403/09/21	53,098	52,652	54,255	53,355	0.55	2,294	10M	545B
1403/09/20	53,400	52,680	54,029	53,062	0.61	1,387	4M	215B
1403/09/19	52,050	52,050	52,747	52,739	2.98	544	5M	287B
1403/09/18	50,128	50,128	51,900	51,211	0.06	637	2M	90B
1403/09/17	52,001	50,845	52,425	51,182	(2.13)	1,099	6M	292B
1403/09/14	51,733	50,883	52,969	52,294	(0.31)	1,474	6M	336B
1403/09/13	53,223	51,732	53,223	52,456	1.52	1,414	6M	331B
1403/09/12	51,085	50,404	51,732	51,673	2.88	833	7M	381B
1403/09/11	49,645	49,642	50,489	50,226	(0.09)	432	3M	133B
1403/09/10	51,845	49,663	51,845	50,269	(1.03)	1,209	4M	210B
1403/09/07	50,000	49,800	51,460	50,791	(0.42)	1,167	5M	266B
1403/09/06	52,670	49,622	52,670	51,007	(0.25)	1,981	8M	394B
1403/09/05	51,143	50,521	51,143	51,136	2.98	1,160	21M	1T
1403/09/04	48,986	48,663	49,696	49,654	2.91	692	6M	314B
1403/09/03	47,500	47,059	48,662	48,249	2.13	904	4M	210B
1403/08/30	47,100	46,659	47,800	47,245	(0.77)	546	2M	104B
1403/08/29	48,005	47,000	48,899	47,611	(0.35)	1,039	4M	211B
1403/08/28	46,710	46,661	48,057	47,776	2.40	1,153	6M	265B
1403/08/27	47,800	46,115	47,800	46,658	0.18	756	3M	129B
1403/08/26	45,822	45,822	46,620	46,574	2.90	580	4M	201B
1403/08/23	44,621	44,300	45,650	45,263	1.01	474	2M	69B
1403/08/22	44,988	44,210	45,229	44,812	(0.8)	523	2M	69B
1403/08/21	46,700	44,300	46,700	45,174	(0.82)	1,071	15M	674B
1403/08/20	45,671	44,651	45,671	45,546	2.72	948	10M	471B
1403/08/19	43,495	43,495	44,353	44,341	2.97	270	3M	124B
1403/08/16	44,000	42,450	44,099	43,062	(1.37)	343	1M	59B
1403/08/15	42,733	42,733	44,040	43,659	1.78	287	610K	27B
1403/08/14	42,404	41,900	43,401	42,896	0.27	354	848K	36B
1403/08/13	43,200	42,682	43,202	42,781	(2.77)	387	3M	108B
1403/08/12	44,200	43,410	44,354	44,002	1.16	484	3M	112B
1403/08/09	43,256	42,403	44,398	43,498	(0.08)	764	3M	120B
1403/08/08	44,444	43,300	44,444	43,531	(1.46)	495	3M	139B
1403/08/07	44,264	43,400	44,264	44,174	2.79	693	4M	185B
1403/08/06	42,975	42,975	42,975	42,975	3.00	84	1M	47B
1403/08/05	41,724	41,724	41,724	41,724	3.00	120	658K	27B
1403/08/02	40,801	40,239	41,200	40,509	(2.13)	374	1M	46B
1403/08/01	41,220	40,900	42,363	41,389	(0.66)	282	925K	38B
1403/07/30	41,081	41,081	42,106	41,662	0.93	312	685K	29B
1403/07/29	42,295	41,100	42,295	41,280	(1.68)	359	3M	121B
1403/07/28	42,960	41,700	42,960	41,984	(1.33)	380	2M	99B
1403/07/25	41,723	41,630	43,000	42,550	1.01	308	894K	38B
1403/07/24	42,350	41,900	42,900	42,125	(1.28)	354	2M	104B
1403/07/23	43,401	42,400	43,401	42,673	(2.21)	409	3M	119B
1403/07/22	44,028	43,400	44,028	43,638	0.70	607	4M	170B
1403/07/21	42,700	42,700	43,680	43,334	2.18	796	5M	206B
1403/07/18	42,199	42,199	42,498	42,408	0.63	252	699K	30B
1403/07/17	42,100	42,090	42,145	42,144	1.00	295	3M	125B
1403/07/16	41,325	41,325	42,098	41,728	0.06	395	1M	51B
1403/07/15	41,701	41,701	41,701	41,701	(1.0)	184	2M	93B
1403/07/14	42,098	42,098	42,600	42,122	(0.94)	409	4M	152B
1403/07/11	42,521	42,521	43,310	42,523	(0.99)	204	5M	224B
1403/07/10	43,700	42,928	43,700	42,950	(0.95)	268	1M	63B
1403/07/09	43,700	43,157	44,027	43,361	(0.53)	504	4M	163B
1403/07/08	43,588	43,588	43,944	43,592	(0.99)	380	3M	130B
1403/07/07	44,028	44,028	44,028	44,028	(1.0)	167	2M	96B
1403/07/04	45,500	44,000	45,500	44,472	(0.6)	562	2M	106B
1403/07/03	44,048	43,630	45,009	44,741	2.38	680	3M	121B
1403/07/02	43,578	43,204	44,200	43,699	1.07	607	4M	169B
1403/07/01	43,750	43,111	43,750	43,237	(0.36)	250	879K	38B
1403/06/28	43,210	43,031	43,590	43,395	0.18	401	2M	79B
1403/06/27	42,700	42,700	43,734	43,318	1.10	434	2M	68B
1403/06/26	42,700	42,470	42,900	42,847	0.91	224	4M	187B
1403/06/25	42,301	42,300	42,895	42,461	(0.04)	265	1M	60B
1403/06/24	42,770	42,300	42,777	42,476	(0.19)	290	1M	54B
1403/06/21	42,899	42,402	42,967	42,557	(1.09)	815	2M	80B
1403/06/20	43,430	42,700	43,430	43,026	(0.65)	240	1M	49B
1403/06/19	43,337	42,801	43,510	43,306	1.78	422	910K	39B
1403/06/18	43,549	42,480	43,549	42,547	(1.37)	196	452K	19B
1403/06/17	42,970	42,892	43,870	43,139	0.22	296	1M	51B
1403/06/13	43,398	42,892	43,398	43,046	(0.66)	579	2M	75B
1403/06/11	44,000	42,990	44,356	43,330	(1.0)	618	3M	109B
1403/06/10	43,340	43,340	43,768	43,767	2.00	448	8M	350B
1403/06/07	42,599	42,200	43,187	42,910	1.24	533	1M	61B
1403/06/06	42,021	42,021	42,643	42,383	0.09	289	414K	18B
1403/06/05	42,656	42,105	42,794	42,345	(0.73)	329	1M	60B
1403/06/03	42,100	42,100	42,692	42,656	1.91	327	2M	72B
1403/05/31	41,210	41,210	42,090	41,855	0.88	251	548K	23B
1403/05/30	42,245	41,320	42,245	41,490	(1.34)	276	376K	16B
1403/05/29	42,595	41,712	42,595	42,054	(0.94)	614	8M	326B
1403/05/28	42,500	42,007	42,524	42,454	1.83	681	4M	160B
1403/05/27	41,594	41,580	41,692	41,691	2.00	227	3M	114B
1403/05/24	40,642	40,642	40,885	40,875	1.97	272	3M	112B
1403/05/23	40,272	39,600	40,689	40,084	(0.27)	431	3M	124B
1403/05/22	40,410	40,037	40,985	40,194	(1.62)	496	3M	125B
1403/05/21	40,911	40,402	41,233	40,854	(0.19)	399	1M	49B
1403/05/20	40,170	40,170	41,100	40,930	1.25	265	468K	19B
1403/05/16	40,793	40,220	40,793	40,425	0.09	236	1M	51B
1403/05/15	40,695	40,010	40,700	40,387	(0.4)	385	2M	75B
1403/05/14	39,600	39,560	40,881	40,550	1.17	359	3M	123B
1403/05/13	40,156	39,700	40,888	40,080	(1.99)	658	5M	204B
1403/05/10	42,000	39,000	42,000	40,892	(3.97)	574	2M	94B
1403/05/09	43,063	42,401	43,063	42,581	(0.81)	254	876K	37B
1403/05/08	43,397	42,700	43,397	42,930	(1.1)	264	711K	31B
1403/05/06	43,450	43,301	43,980	43,409	(1.05)	282	534K	23B
1403/05/03	42,834	42,710	44,195	43,871	1.96	759	10M	423B
1403/05/02	43,333	42,801	43,498	43,026	0.53	339	1M	57B
1403/05/01	43,694	42,415	43,694	42,800	0.0	218	827K	35B
1403/04/31	43,380	42,502	43,380	42,799	(0.89)	306	3M	131B
1403/04/30	43,730	43,000	43,730	43,185	(0.35)	316	1M	64B
1403/04/27	43,840	43,250	43,840	43,338	0.0	199	635K	28B
1403/04/24	43,002	43,002	43,800	43,340	0.32	238	1M	61B
1403/04/23	43,498	43,100	43,498	43,202	0.03	227	727K	31B
1403/04/20	43,350	43,100	43,679	43,187	(0.66)	294	2M	72B
1403/04/19	43,510	43,361	43,849	43,475	(0.59)	359	1M	62B
1403/04/18	44,499	43,500	44,499	43,731	(1.8)	629	1M	52B
1403/04/17	47,400	44,000	47,400	44,533	(2.43)	950	10M	460B
1403/04/16	46,000	44,302	46,158	45,640	8.77	1,912	9M	424B
1403/04/13	41,924	41,504	42,300	41,962	0.49	402	726K	30B
1403/04/12	41,310	41,302	41,926	41,756	1.22	266	665K	28B
1403/04/11	40,520	40,520	41,498	41,252	0.93	198	617K	25B
1403/04/10	41,211	40,500	41,250	40,872	(1.84)	415	1M	42B
1403/04/09	42,490	41,400	42,490	41,640	(0.92)	416	858K	36B
1403/04/06	41,410	41,410	42,500	42,026	1.28	685	1M	61B
1403/04/04	40,698	40,610	41,690	41,493	2.46	419	2M	97B
1403/04/03	40,840	40,450	40,840	40,495	(0.05)	251	477K	19B
1403/04/02	40,850	40,400	40,850	40,515	(0.69)	268	1M	44B
1403/03/30	39,692	39,692	40,940	40,797	2.46	374	3M	141B
1403/03/29	39,820	39,650	40,263	39,818	(0.28)	168	616K	25B
1403/03/27	39,850	39,813	40,500	39,929	(0.65)	275	2M	86B
1403/03/26	41,690	40,000	41,690	40,192	(0.72)	416	2M	66B
1403/03/23	41,300	40,187	41,300	40,482	(1.28)	248	624K	25B
1403/03/22	42,629	40,769	42,629	41,007	(1.09)	281	440K	18B
1403/03/21	40,947	40,130	41,750	41,460	2.71	519	2M	77B
1403/03/20	39,814	39,803	40,900	40,365	0.81	360	735K	30B
1403/03/19	40,150	39,821	40,700	40,041	(2.09)	500	3M	126B
1403/03/16	41,140	40,600	41,450	40,894	(0.61)	319	555K	23B
1403/03/13	40,940	40,501	40,940	41,147	(0.81)	466	1M	61B
1403/03/12	42,900	41,000	43,069	41,481	(2.36)	761	2M	69B
1403/03/09	42,145	41,610	43,013	42,483	2.72	1,064	3M	143B
1403/03/08	40,700	40,506	41,522	41,359	3.59	472	5M	226B
1403/03/07	39,999	39,500	41,298	39,925	(0.22)	603	2M	70B
1403/03/06	40,820	39,603	40,820	40,013	(2.4)	593	3M	126B
1403/03/05	41,550	40,611	41,550	40,998	(1.07)	440	1M	61B
1403/03/01	41,600	41,111	41,600	41,440	(0.3)	318	486K	20B
1403/02/30	42,380	40,900	42,380	41,564	(2.66)	549	2M	72B
1403/02/29	43,598	42,380	43,598	42,700	(1.1)	447	1M	55B
1403/02/26	43,000	42,501	43,761	43,173	0.46	347	561K	24B
1403/02/25	43,325	42,802	43,325	42,974	0.21	363	792K	34B
1403/02/24	43,680	42,610	43,680	42,886	(1.81)	431	1M	50B
1403/02/23	43,531	43,350	44,240	43,676	(0.44)	285	861K	38B
1403/02/22	44,117	43,600	44,237	43,870	(1.01)	487	810K	36B
1403/02/19	44,252	44,200	44,570	44,318	(0.12)	273	1M	59B
1403/02/18	44,696	44,250	44,696	44,371	(0.09)	286	505K	22B
1403/02/17	45,180	44,254	45,180	44,411	(0.92)	455	1M	51B
1403/02/16	45,000	44,530	45,369	44,822	(0.46)	334	485K	22B
1403/02/12	45,385	44,900	45,385	45,029	0.16	259	474K	21B
1403/02/11	45,391	44,903	45,391	44,959	(0.7)	415	5M	227B
1403/02/10	45,555	44,891	45,555	45,276	0.48	768	1M	66B
1403/02/09	45,845	44,903	45,995	45,060	(2.31)	532	2M	93B
1403/02/08	46,309	45,632	46,700	46,125	(0.46)	478	4M	175B
1403/02/05	46,140	46,140	46,500	46,340	0.76	431	5M	253B
1403/02/04	46,160	45,711	46,790	45,992	(1.15)	619	2M	78B
1403/02/03	46,238	46,050	46,800	46,525	(1.1)	721	2M	113B
1403/02/02	47,500	46,401	48,600	47,044	0.62	1,248	5M	240B
1403/02/01	44,602	44,602	47,890	46,753	5.80	1,676	8M	358B
1403/01/29	43,515	43,515	44,238	44,190	1.89	490	2M	91B
1403/01/28	43,325	43,325	43,900	43,371	(1.9)	696	3M	146B
1403/01/27	44,223	43,334	44,224	44,209	1.97	330	2M	104B
1403/01/26	43,348	43,348	43,400	43,357	(1.98)	836	8M	336B
1403/01/25	45,000	43,700	45,100	44,232	(3.01)	743	3M	128B
1403/01/21	45,999	44,900	45,999	45,603	(0.33)	496	944K	43B
1403/01/20	45,438	45,438	46,200	45,756	1.95	704	2M	102B
1403/01/19	44,879	44,100	45,400	44,881	0.64	527	2M	73B
1403/01/18	45,181	44,000	45,397	44,597	(1.14)	944	3M	128B
1403/01/15	45,420	44,802	45,571	45,109	0.58	634	962K	43B
1403/01/14	44,800	44,200	45,199	44,850	(0.95)	689	2M	102B
1403/01/11	46,180	45,100	46,180	45,282	(0.78)	602	1M	60B
1403/01/08	45,809	45,295	45,812	45,638	0.91	543	947K	43B
1403/01/07	45,490	44,890	45,490	45,227	(0.54)	479	8M	360B
1403/01/06	46,299	45,101	46,299	45,471	(0.29)	971	2M	92B
1403/01/05	44,999	44,984	46,095	45,602	2.49	968	3M	146B
1402/12/28	43,591	43,590	44,900	44,493	1.68	749	2M	110B
1402/12/27	43,495	42,515	44,000	43,756	1.82	505	3M	113B
1402/12/26	43,499	42,376	43,499	42,974	(0.34)	537	1M	44B
1402/12/23	43,650	42,702	43,650	43,121	(0.81)	486	983K	42B
1402/12/22	43,680	43,120	44,000	43,471	(0.11)	465	957K	42B
1402/12/21	43,770	43,100	44,000	43,519	(0.25)	622	2M	89B
1402/12/20	43,301	43,200	43,815	43,630	(0.89)	184	18M	798B
1402/12/16	44,299	43,811	44,350	44,020	0.50	638	1M	51B
1402/12/15	42,999	42,505	44,298	43,801	2.27	919	2M	75B
1402/12/14	43,500	42,500	43,520	42,830	(1.52)	547	914K	39B
1402/12/13	43,100	43,021	43,800	43,489	2.70	1,124	3M	127B
1402/12/12	41,435	40,570	43,000	42,344	3.45	971	2M	83B
1402/12/09	40,990	40,623	41,260	40,933	0.81	359	746K	31B
1402/12/08	40,201	40,201	40,998	40,606	0.0	359	15M	610B
1402/12/07	41,600	40,360	41,600	40,608	(1.1)	411	1M	49B
1402/12/05	41,170	40,905	41,399	41,059	(0.5)	459	752K	31B
1402/12/02	41,500	41,200	41,569	41,266	(0.27)	317	807K	33B
1402/12/01	41,740	41,305	41,740	41,377	(0.22)	277	231K	10B
1402/11/30	41,550	41,200	41,688	41,468	0.57	398	846K	35B
1402/11/29	40,950	40,620	41,500	41,233	0.68	398	712K	29B
1402/11/28	41,800	40,651	41,800	40,954	(1.1)	641	2M	74B
1402/11/25	41,487	41,200	41,995	41,410	(0.05)	511	1M	52B
1402/11/24	41,509	41,392	41,600	41,429	(0.44)	471	1M	55B
1402/11/23	42,090	41,500	42,090	41,612	(0.86)	440	1M	45B
1402/11/21	42,001	41,899	42,099	41,972	0.41	413	780K	33B
1402/11/18	41,850	41,700	41,970	41,800	0.29	427	758K	32B
1402/11/17	41,710	41,527	41,950	41,680	(0.47)	448	1M	48B
1402/11/16	42,200	41,807	42,200	41,876	(0.4)	507	519K	22B
1402/11/15	42,270	41,900	42,455	42,046	(0.45)	390	505K	21B
1402/11/14	42,001	42,000	42,400	42,234	0.56	533	950K	40B
1402/11/11	42,230	41,800	42,230	42,000	(0.26)	513	2M	65B
1402/11/10	42,400	42,000	42,400	42,110	(0.38)	787	2M	67B
1402/11/09	42,352	42,100	42,449	42,271	(0.35)	463	1M	49B
1402/11/08	42,497	42,225	42,700	42,419	(0.03)	502	658K	28B
1402/11/07	42,477	42,275	43,040	42,433	(0.1)	573	1M	62B
1402/11/04	42,399	42,126	42,900	42,477	0.67	707	2M	68B
1402/11/03	42,700	42,000	42,700	42,194	(0.96)	592	1M	49B
1402/11/02	43,090	42,410	43,090	42,602	(0.03)	533	790K	34B
1402/11/01	42,505	42,312	42,960	42,615	(0.73)	582	789K	34B
1402/10/30	43,340	42,500	43,999	42,930	(1.34)	794	2M	89B
1402/10/27	43,600	43,350	43,680	43,514	0.14	456	721K	31B
1402/10/26	43,333	43,301	43,699	43,455	(0.59)	547	2M	72B
1402/10/25	43,811	43,504	44,000	43,712	(0.92)	553	987K	43B
1402/10/24	43,866	43,661	44,380	44,117	1.20	798	1M	57B
1402/10/23	43,740	43,201	43,850	43,592	0.41	843	1M	64B
1402/10/20	43,000	43,000	43,748	43,413	1.43	1,138	5M	198B
1402/10/19	42,518	42,500	43,098	42,800	0.50	573	1M	63B
1402/10/18	42,790	42,501	42,790	42,588	(0.22)	896	1M	59B
1402/10/17	43,108	42,601	43,108	42,684	(0.17)	468	495K	21B
1402/10/16	42,831	42,510	43,099	42,756	(0.18)	527	718K	31B
1402/10/13	43,000	42,727	43,000	42,834	(0.03)	479	800K	34B
1402/10/12	42,900	42,700	43,599	42,848	(0.46)	636	2M	79B
1402/10/11	43,200	42,947	43,300	43,047	(0.45)	659	642K	28B
1402/10/10	43,250	43,100	43,550	43,240	(0.24)	435	768K	33B
1402/10/09	43,660	43,131	43,663	43,344	0.50	650	1M	49B
1402/10/06	43,030	42,911	43,348	43,129	(0.19)	632	838K	36B
1402/10/05	43,513	43,000	43,513	43,211	(1.03)	578	837K	36B
1402/10/04	43,402	43,314	43,803	43,661	0.02	429	765K	33B
1402/10/03	43,800	43,401	43,948	43,651	(0.42)	682	5M	219B
1402/10/02	43,555	43,520	43,994	43,834	0.33	620	876K	38B
1402/09/29	44,000	43,523	44,000	43,689	(0.65)	540	722K	32B
1402/09/28	44,170	43,600	44,199	43,974	0.13	1,079	4M	168B
1402/09/27	43,096	43,096	44,197	43,919	2.38	1,350	5M	230B
1402/09/25	42,760	42,410	43,150	42,896	0.65	812	2M	68B
1402/09/22	42,500	42,310	42,760	42,621	(0.08)	2,824	3M	140B
1402/09/21	42,798	42,500	42,850	42,656	(0.06)	432	1M	43B
1402/09/20	42,650	42,600	42,999	42,682	(0.14)	560	3M	121B
1402/09/19	42,270	42,260	42,999	42,740	0.51	688	9M	374B
1402/09/18	42,718	42,250	42,847	42,524	(0.44)	628	2M	106B
1402/09/15	42,711	42,500	42,890	42,711	(0.44)	646	2M	90B
1402/09/14	42,880	42,510	43,229	42,900	(0.04)	658	1M	48B
1402/09/13	43,240	42,500	43,500	42,919	0.59	1,228	4M	182B
1402/09/12	41,860	41,729	43,450	42,666	1.06	1,626	9M	392B
1402/09/11	41,999	41,690	42,790	42,220	2.05	1,352	4M	187B
1402/09/08	41,300	40,800	41,793	41,372	1.35	1,087	7M	292B
1402/09/07	40,420	40,250	41,200	40,821	0.99	941	2M	70B
1402/09/06	40,495	40,202	40,745	40,421	0.06	576	938K	38B
1402/09/05	40,500	40,151	40,500	40,398	0.14	352	546K	22B
1402/09/04	40,730	40,235	40,730	40,343	(0.07)	436	777K	31B
1402/09/01	40,660	40,180	40,730	40,373	0.17	587	2M	65B
1402/08/30	40,580	40,205	40,600	40,306	(0.74)	348	5M	216B
1402/08/24	407,000	403,050	407,995	406,061	(0.28)	606	74K	30B
1402/08/23	412,450	403,560	412,450	407,210	(0.86)	524	192K	78B
1402/08/22	414,600	410,001	414,600	410,762	0.10	386	75K	31B
1402/08/21	412,975	408,020	412,975	410,346	(0.57)	467	143K	59B
1402/08/20	408,120	405,013	416,001	412,706	(0.04)	478	428K	177B
1402/08/17	415,000	408,400	417,700	412,890	(0.13)	611	230K	95B
1402/08/16	406,999	406,000	416,001	413,447	2.14	717	329K	136B
1402/08/15	399,410	399,190	406,966	404,785	1.43	570	297K	120B
1402/08/14	399,900	396,052	402,998	399,068	0.20	512	158K	63B
1402/08/13	394,400	394,400	400,000	398,285	2.15	610	183K	73B
1402/08/10	388,002	384,001	392,488	389,896	(0.47)	395	451K	176B
1402/08/09	392,980	389,005	394,255	391,741	(0.03)	408	118K	46B
1402/08/08	390,151	390,151	393,590	391,878	1.20	463	95K	37B
1402/08/07	380,009	380,009	389,870	387,223	0.93	413	74K	29B
1402/08/06	392,003	381,001	392,003	383,638	(2.7)	860	261K	100B
1402/08/03	395,000	393,002	395,990	394,285	(0.45)	414	92K	36B
1402/08/02	396,888	391,301	396,888	396,050	(0.28)	438	607K	241B
1402/08/01	397,610	395,100	400,950	397,178	(0.9)	539	454K	180B
1402/07/30	398,001	398,001	403,775	400,774	0.57	574	272K	109B
1402/07/29	396,990	396,001	402,000	398,510	0.87	345	132K	53B
1402/07/26	393,103	392,650	399,000	395,087	(1.25)	363	76K	30B
1402/07/25	402,500	396,015	403,890	400,096	0.15	410	134K	54B
1402/07/24	398,891	396,500	402,500	399,483	1.28	490	138K	55B
1402/07/23	392,001	392,001	395,975	394,432	0.45	254	66K	26B
1402/07/22	395,602	391,501	397,948	392,654	(1.73)	387	96K	38B
1402/07/19	400,000	398,001	401,499	399,556	0.95	339	66K	26B
1402/07/18	392,500	392,500	399,480	395,798	0.96	532	175K	69B
1402/07/17	388,002	388,002	395,890	392,036	0.19	648	181K	71B
1402/07/16	401,080	388,410	401,080	391,280	(3.21)	905	259K	101B
1402/07/15	405,000	401,000	408,974	404,254	(0.12)	578	214K	87B
1402/07/12	404,778	403,502	406,000	404,724	0.51	392	69K	28B
1402/07/10	400,002	399,005	406,980	402,652	0.48	339	76K	30B
1402/07/09	404,002	399,001	404,306	400,735	(1.45)	453	102K	41B
1402/07/08	407,007	404,030	409,630	406,642	(0.39)	493	174K	71B
1402/07/05	408,000	406,005	410,355	408,222	0.14	435	130K	53B
1402/07/04	406,051	406,051	410,000	407,641	(0.29)	402	112K	46B
1402/07/03	411,201	406,001	411,201	408,842	(0.82)	416	95K	39B
1402/07/01	412,001	411,001	414,789	412,230	(0.13)	767	181K	75B
1402/06/29	413,011	411,010	414,830	412,748	(0.53)	330	78K	32B
1402/06/28	418,019	413,901	418,019	414,934	(0.39)	317	73K	30B
1402/06/27	419,968	415,720	419,968	416,543	(0.2)	379	90K	37B
1402/06/26	419,400	414,030	419,400	417,361	0.41	607	99K	41B
1402/06/22	419,898	414,500	419,898	415,661	(0.14)	386	63K	26B
1402/06/21	413,001	413,001	417,980	416,248	0.56	430	81K	34B
1402/06/20	414,131	410,005	416,235	413,917	0.45	637	106K	44B
1402/06/19	410,730	408,201	414,900	412,071	0.05	589	218K	90B
1402/06/18	414,200	411,000	419,585	411,884	(2.27)	748	522K	215B
1402/06/14	424,500	417,299	427,001	421,461	0.76	1,115	259K	109B
1402/06/13	413,400	407,002	423,001	418,266	1.83	940	234K	98B
1402/06/12	406,001	406,001	412,200	410,747	0.33	576	123K	51B
1402/06/11	411,220	405,100	413,970	409,402	0.06	794	285K	117B
1402/06/08	405,000	405,000	410,999	409,175	0.47	1,184	257K	105B
1402/06/07	408,900	404,200	413,000	407,242	(0.54)	825	231K	94B
1402/06/06	405,000	401,001	418,001	409,459	1.64	1,094	323K	132B
1402/06/05	394,900	394,900	407,999	402,870	2.66	1,321	535K	216B
1402/06/04	383,518	383,518	396,980	392,447	3.05	1,004	324K	127B
1402/06/01	374,800	374,001	386,400	380,846	1.64	745	167K	64B
1402/05/31	380,890	373,504	380,890	374,704	(1.27)	343	97K	36B
1402/05/30	380,997	377,644	382,586	379,526	0.50	393	190K	72B
1402/05/29	377,001	376,000	380,000	377,644	(0.23)	414	111K	42B
1402/05/28	382,000	377,001	383,998	378,510	(0.92)	435	78K	29B
1402/05/25	381,120	380,800	387,990	382,038	(0.62)	453	72K	28B
1402/05/24	385,001	383,020	388,489	384,431	(1.09)	423	48K	19B
1402/05/23	391,989	386,001	394,000	388,682	0.42	360	64K	25B
1402/05/22	381,999	380,500	390,450	387,058	0.06	480	134K	52B
1402/05/21	394,800	383,400	394,800	386,819	(2.48)	699	252K	98B
1402/05/18	394,600	394,600	399,900	396,638	0.69	410	88K	35B
1402/05/17	395,500	391,002	396,999	393,905	(1.11)	455	108K	43B
1402/05/16	395,550	395,550	401,640	398,345	0.53	493	71K	28B
1402/05/15	399,797	394,001	399,809	396,243	(0.84)	544	119K	47B
1402/05/14	398,000	395,053	402,500	399,599	2.08	843	262K	105B
1402/05/10	387,390	385,008	397,400	391,470	1.46	730	241K	94B
1402/05/09	382,000	382,000	388,950	385,851	0.67	447	97K	38B
1402/05/08	389,999	379,002	389,999	383,298	(1.46)	432	127K	49B
1402/05/07	387,001	386,099	392,894	388,996	0.20	359	68K	26B
1402/05/04	385,100	385,100	390,800	388,210	(0.07)	410	100K	39B
1402/05/03	385,501	385,501	392,499	388,470	0.33	503	138K	54B
1402/05/02	388,999	383,100	391,990	387,180	1.68	565	569K	220B
1402/05/01	375,002	375,002	384,500	380,788	0.90	699	141K	54B
1402/04/31	382,700	375,001	382,700	377,387	(2.81)	779	250K	94B
1402/04/28	391,207	382,001	398,500	388,298	(0.06)	1,196	324K	126B
1402/04/27	382,700	382,700	394,000	388,525	3.58	974	300K	117B
1402/04/26	381,939	369,022	382,800	375,088	(2.42)	1,216	321K	120B
1402/04/25	390,006	380,000	394,195	384,390	(2.37)	891	439K	169B
1402/04/24	403,435	391,001	403,435	393,729	(0.3)	762	183K	72B
1402/04/21	400,000	390,001	400,000	394,918	(2.6)	1,006	244K	96B
1402/04/20	409,998	400,000	409,998	405,459	(1.06)	812	342K	139B
1402/04/19	412,002	408,001	412,999	409,796	(0.95)	579	102K	42B
1402/04/18	417,900	412,000	417,900	413,712	(0.74)	649	163K	67B
1402/04/17	416,230	415,001	421,644	416,806	(0.34)	700	171K	71B
1402/04/14	421,900	416,012	421,900	418,238	(0.34)	597	110K	46B
1402/04/13	421,898	417,222	423,000	419,667	0.93	1,082	381K	160B
1402/04/12	413,600	411,222	421,001	415,810	1.31	1,136	357K	148B
1402/04/11	404,460	404,460	412,200	410,418	1.25	799	173K	71B
1402/04/10	405,530	404,003	407,930	405,366	(0.54)	531	117K	47B
1402/04/07	410,050	404,100	417,900	407,571	(1.7)	710	243K	99B
1402/04/06	421,695	411,004	422,000	414,635	(1.17)	633	165K	68B
1402/04/05	419,500	415,001	420,970	419,524	(0.03)	754	102K	43B
1402/04/04	415,100	415,100	423,000	419,669	2.00	949	198K	83B
1402/04/03	413,000	405,002	416,000	411,453	0.09	957	364K	150B
1402/03/31	407,150	407,150	414,000	411,087	1.04	1,010	305K	125B
1402/03/30	401,099	401,099	411,495	406,866	(0.11)	914	449K	183B
1402/03/29	405,005	403,002	411,969	407,319	0.63	596	170K	69B
1402/03/28	408,100	401,300	408,490	404,771	(1.34)	794	223K	90B
1402/03/27	408,100	408,001	414,000	410,250	(0.46)	714	133K	54B
1402/03/24	411,500	408,001	415,313	412,141	1.94	1,052	332K	137B
1402/03/23	403,830	399,001	410,540	404,288	(0.35)	1,593	428K	173B
1402/03/22	410,999	391,005	410,999	405,715	(2.31)	1,911	2M	647B
1402/03/21	413,005	410,001	419,997	415,324	(0.34)	1,768	589K	245B
1402/03/20	430,000	413,001	430,000	416,758	(3.85)	1,599	688K	287B
1402/03/17	437,400	431,002	437,400	433,438	(0.37)	812	235K	102B
1402/03/16	434,049	432,002	436,996	435,051	0.37	1,104	395K	172B
1402/03/13	434,990	430,001	435,896	433,444	0.21	827	175K	76B
1402/03/10	435,005	429,050	435,005	432,530	(1.12)	1,032	889K	385B
1402/03/09	435,260	435,260	439,850	437,439	0.74	933	187K	82B
1402/03/08	433,990	431,061	437,900	434,224	0.48	1,039	214K	93B
1402/03/07	442,525	427,700	442,525	432,143	(3.04)	1,980	605K	261B
1402/03/06	457,800	442,001	457,800	445,675	(1.87)	2,068	446K	199B
1402/03/03	452,100	451,001	458,001	454,153	0.88	1,346	292K	133B
1402/03/02	449,999	448,099	453,498	450,193	0.13	1,798	400K	180B
1402/03/01	452,000	448,129	453,000	449,613	1.06	1,634	268K	120B
1402/02/31	440,001	437,001	451,196	444,878	0.55	1,614	354K	158B
1402/02/30	448,550	434,008	451,001	442,460	(1.13)	2,228	563K	249B
1402/02/27	444,001	441,003	450,988	447,497	0.77	2,464	1M	515B
1402/02/25	452,990	435,000	452,990	444,062	0.01	2,994	1M	653B
1402/02/24	436,400	435,020	454,990	444,000	4.73	3,866	3M	1T
1402/02/23	439,980	412,750	439,980	423,952	(5.29)	4,078	2M	870B
1402/02/20	462,260	431,000	467,009	447,621	(1.22)	3,443	991K	444B
1402/02/19	425,001	425,001	462,800	453,168	4.38	4,549	1M	674B
1402/02/18	450,000	424,067	457,500	434,156	(7.86)	6,260	3M	1T
1402/02/17	500,010	459,101	502,899	471,185	(5.44)	5,933	2M	901B
1402/02/16	493,100	493,100	502,100	498,316	0.82	4,223	1M	601B
1402/02/13	496,703	491,001	498,000	494,267	(0.41)	3,183	711K	351B
1402/02/12	493,499	491,820	499,899	496,282	1.07	3,378	770K	382B
1402/02/11	497,000	480,244	499,433	491,005	(0.51)	4,583	1M	547B
1402/02/10	491,005	488,030	496,001	493,518	2.40	4,375	1M	668B
1402/02/09	465,999	465,999	490,889	481,948	4.16	4,144	2M	922B
1402/02/06	460,165	458,000	467,950	462,715	(0.32)	4,047	1M	681B
1402/02/05	458,590	458,000	467,100	464,201	2.24	2,755	1M	536B
1402/02/04	453,602	451,001	457,773	454,030	0.12	2,368	592K	269B
1402/01/30	455,900	450,000	458,590	453,487	(0.33)	2,730	616K	279B
1402/01/29	449,553	449,553	460,001	455,003	1.43	3,228	875K	398B
1402/01/28	451,000	441,200	451,789	448,573	(0.04)	2,844	675K	303B
1402/01/27	452,001	441,703	455,001	448,743	0.44	3,855	1M	495B
1402/01/26	438,001	438,000	451,000	446,776	4.04	4,276	2M	718B
1402/01/22	423,060	418,100	436,090	429,417	(0.19)	2,933	632K	271B
1402/01/21	433,020	418,647	439,001	430,217	(0.79)	4,878	1M	612B
1402/01/20	436,000	430,016	438,000	433,639	0.78	4,196	1M	640B
1402/01/19	416,640	416,620	438,500	430,299	4.43	6,335	2M	821B
1402/01/16	404,350	404,001	418,020	412,061	0.17	2,745	1M	425B
1402/01/15	414,001	406,000	416,501	411,343	1.02	2,867	828K	340B
1402/01/14	407,566	397,000	413,700	407,193	(0.14)	3,424	1M	604B
1402/01/09	407,210	400,007	413,986	407,766	1.19	3,064	1M	409B
1402/01/08	400,300	400,100	406,799	402,965	1.31	3,609	976K	393B
1402/01/06	400,200	400,200	400,200	400,200	0.19	19	8K	3B
1402/01/05	403,000	392,001	408,000	399,446	(0.39)	3,063	1M	417B
1401/12/28	408,001	390,250	411,553	401,012	1.75	4,173	2M	842B
1401/12/27	376,010	376,010	405,234	394,098	6.98	4,626	4M	1T
1401/12/24	364,990	360,000	377,999	368,395	2.92	3,564	3M	928B
1401/12/23	357,001	352,599	364,001	357,948	0.84	2,258	838K	300B
1401/12/22	353,000	350,000	361,420	354,963	0.49	2,534	2M	560B
1401/12/21	354,998	348,000	357,999	353,240	(2.38)	1,274	510K	180B
1401/12/20	366,001	356,002	367,001	361,846	0.14	2,261	1M	388B
1401/12/16	352,000	351,800	372,200	361,346	3.04	3,129	2M	665B
1401/12/15	355,900	340,020	355,900	350,687	(1.84)	1,019	652K	229B
1401/12/14	352,100	352,100	360,600	357,261	1.51	1,192	519K	185B
1401/12/13	350,003	347,501	355,997	351,952	(1.79)	1,397	693K	244B
1401/12/10	365,022	349,000	366,800	358,366	(2.53)	2,114	2M	541B
1401/12/09	363,554	361,002	370,999	367,652	(0.87)	2,562	2M	624B
1401/12/08	370,000	355,005	387,000	370,872	(4.97)	4,552	2M	741B
1401/12/07	402,500	370,616	407,677	390,250	5.30	5,722	3M	1T
1401/12/06	355,005	355,005	371,111	370,616	9.85	1,941	3M	964B
1401/12/03	339,600	330,789	345,000	337,374	(2.07)	2,089	1M	478B
1401/12/02	345,180	335,000	351,001	344,516	5.71	3,024	3M	867B
1401/12/01	311,500	311,500	336,391	325,892	6.57	1,833	2M	541B
1401/11/30	300,500	300,500	312,000	305,810	2.01	928	281K	86B
1401/11/26	300,010	298,510	302,719	299,782	(0.78)	516	430K	129B
1401/11/25	302,002	300,400	306,001	302,129	(0.51)	467	124K	38B
1401/11/24	303,110	301,502	307,950	303,670	0.02	532	288K	87B
1401/11/23	310,000	302,012	310,000	303,622	(1.19)	555	243K	74B
1401/11/19	311,800	306,400	311,800	307,286	0.42	409	177K	54B
1401/11/18	304,939	301,001	309,496	305,999	1.95	656	220K	67B
1401/11/17	294,506	293,100	302,394	300,135	(0.17)	580	323K	97B
1401/11/16	305,900	297,501	305,900	300,635	(1.05)	571	276K	83B
1401/11/12	308,066	302,005	308,800	303,822	(0.51)	480	237K	72B
1401/11/11	303,002	301,505	308,372	305,377	2.21	821	507K	155B
1401/11/10	298,200	294,501	303,998	298,771	0.30	1,018	621K	185B
1401/11/09	307,990	293,002	307,990	297,877	(3.0)	1,078	1M	314B
1401/11/08	314,950	305,002	314,950	307,081	(0.68)	818	721K	221B
1401/11/05	317,002	302,001	317,002	309,176	(2.86)	1,051	661K	204B
1401/11/04	322,875	317,100	322,875	318,263	(1.43)	573	157K	50B
1401/11/03	324,800	317,005	325,500	322,882	1.16	994	1M	449B
1401/11/02	319,888	314,001	322,500	319,195	0.38	1,062	483K	154B
1401/11/01	327,499	315,000	327,499	317,977	(1.39)	1,009	514K	164B
1401/10/28	322,900	320,001	325,020	322,461	(0.26)	994	262K	84B
1401/10/27	327,101	320,900	328,000	323,286	0.42	1,281	532K	172B
1401/10/26	318,200	318,200	324,501	321,935	3.02	1,042	391K	126B
1401/10/24	311,500	306,501	318,399	312,484	(0.3)	845	392K	123B
1401/10/21	316,502	311,010	319,998	313,435	(2.36)	1,105	535K	168B
1401/10/20	318,999	316,500	325,001	321,003	1.32	1,210	517K	166B
1401/10/19	317,000	311,250	320,970	316,832	0.05	994	294K	93B
1401/10/18	313,313	313,005	318,499	316,660	2.39	1,181	638K	202B
1401/10/17	303,111	303,111	311,898	309,266	2.02	904	431K	133B
1401/10/14	305,000	301,501	306,500	303,133	(1.25)	591	147K	45B
1401/10/13	310,996	303,002	312,900	306,968	(0.69)	1,227	418K	128B
1401/10/12	306,266	304,001	311,210	309,108	2.95	1,318	537K	166B
1401/10/11	300,510	294,001	311,001	300,261	(2.23)	1,531	874K	262B
1401/10/10	317,001	300,002	317,001	307,097	(5.85)	2,268	2M	484B
1401/10/07	311,010	310,005	340,452	326,194	5.39	2,326	2M	599B
1401/10/05	305,100	303,000	313,993	309,502	0.87	1,214	786K	243B
1401/10/04	305,001	300,010	310,001	306,832	1.81	1,140	535K	164B
1401/10/03	292,995	292,900	304,985	301,381	4.52	1,047	664K	200B
1401/09/30	286,514	286,514	290,000	288,344	0.20	447	203K	59B
1401/09/29	293,001	285,110	293,001	287,756	(1.59)	671	249K	72B
1401/09/28	294,001	289,002	294,500	292,404	(0.19)	628	347K	102B
1401/09/27	288,001	288,001	294,499	292,963	2.50	859	399K	117B
1401/09/26	287,001	282,119	287,722	285,816	(0.64)	527	235K	67B
1401/09/23	287,230	285,013	291,001	287,644	1.74	718	723K	208B
1401/09/22	274,980	274,980	286,101	282,715	3.70	1,004	885K	250B
1401/09/21	267,001	267,001	274,750	272,615	2.49	530	182K	50B
1401/09/20	263,505	263,502	267,000	265,998	0.72	311	132K	35B
1401/09/19	266,001	263,001	266,003	264,106	(1.23)	367	1M	277B
1401/09/16	269,000	266,101	269,000	267,390	(0.63)	262	619K	166B
1401/09/15	269,001	268,601	269,864	269,078	(0.26)	162	44K	12B
1401/09/14	270,001	268,002	270,460	269,778	0.21	243	250K	67B
1401/09/13	269,001	268,255	270,200	269,206	(0.27)	275	129K	35B
1401/09/12	270,497	269,302	270,890	269,937	0.01	310	101K	27B
1401/09/09	270,000	269,002	270,797	269,900	0.40	267	85K	23B
1401/09/08	267,001	267,001	270,000	268,838	0.70	399	156K	42B
1401/09/07	267,690	266,104	268,443	266,964	0.45	292	69K	18B
1401/09/06	265,989	264,800	267,599	265,755	(0.25)	254	201K	53B
1401/09/05	265,500	265,001	269,990	266,415	(0.48)	265	537K	143B
1401/09/02	267,030	267,030	269,960	267,707	0.15	233	43K	11B
1401/09/01	267,250	265,526	269,995	267,311	0.23	266	125K	33B
1401/08/30	267,000	265,801	268,328	266,690	0.10	382	152K	40B
1401/08/29	263,716	263,716	268,250	266,426	1.02	436	243K	65B
1401/08/28	269,500	262,002	269,500	263,730	(1.73)	538	440K	116B
1401/08/25	269,900	266,701	269,900	268,373	0.28	349	231K	62B
1401/08/24	266,001	266,001	271,001	267,625	0.63	529	650K	174B
1401/08/23	269,900	264,501	270,000	265,940	(0.62)	493	547K	145B
1401/08/22	272,477	267,001	272,477	267,605	(1.07)	666	780K	209B
1401/08/21	271,783	267,651	274,000	270,498	0.13	797	609K	165B
1401/08/18	265,000	262,001	271,990	270,139	(0.02)	1,025	2M	440B
1401/08/17	267,201	264,111	272,301	270,195	1.99	1,340	2M	618B
1401/08/16	257,202	257,185	266,700	264,919	2.96	1,397	2M	655B
1401/08/15	255,000	254,003	258,996	257,296	1.39	844	824K	212B
1401/08/14	244,978	243,402	254,999	253,778	4.64	866	1M	260B
1401/08/11	244,390	241,002	244,390	242,526	(0.38)	369	132K	32B
1401/08/10	243,490	242,005	244,800	243,454	0.80	318	80K	19B
1401/08/09	240,116	239,508	243,680	241,526	0.70	419	128K	31B
1401/08/08	239,978	237,008	242,996	239,854	0.93	272	58K	14B
1401/08/07	236,205	236,100	239,490	237,647	0.62	292	380K	90B
1401/08/04	240,200	235,010	240,200	236,172	(2.27)	455	302K	71B
1401/08/03	241,054	239,818	244,000	241,657	(0.52)	331	95K	23B
1401/08/02	246,000	242,008	246,000	242,915	(1.39)	254	205K	50B
1401/08/01	247,215	245,707	248,500	246,329	(0.7)	176	52K	13B
1401/07/30	248,500	247,401	249,101	248,054	(0.06)	212	81K	20B
1401/07/27	248,900	248,008	248,900	248,210	(0.16)	122	56K	14B
1401/07/26	248,016	248,016	251,000	248,612	0.19	177	44K	11B
1401/07/25	247,880	246,509	248,900	248,135	0.29	173	57K	14B
1401/07/24	248,002	247,101	248,799	247,420	(0.69)	146	70K	17B
1401/07/23	249,005	248,001	250,500	249,150	(1.76)	323	201K	50B
1401/07/20	249,887	248,501	256,001	253,609	2.32	686	1M	265B
1401/07/19	246,498	245,003	248,750	247,864	1.47	269	87K	21B
1401/07/18	243,242	243,242	246,500	244,281	0.03	177	62K	15B
1401/07/17	246,780	243,352	246,780	244,214	(1.3)	337	267K	65B
1401/07/16	246,000	245,502	249,499	247,430	0.61	242	87K	21B
1401/07/12	246,294	245,501	246,990	245,934	(0.02)	196	68K	17B
1401/07/11	247,000	245,051	247,000	245,979	(0.03)	164	81K	20B
1401/07/10	246,000	245,001	247,900	246,054	(0.4)	221	71K	17B
1401/07/09	250,711	245,700	252,868	247,044	(1.98)	301	154K	38B
1401/07/06	248,272	248,272	253,330	252,037	1.52	338	210K	53B
1401/07/04	245,000	244,999	250,000	248,262	0.25	342	180K	45B
1401/07/02	250,013	245,108	250,013	247,639	(1.18)	363	134K	33B
1401/06/30	252,000	250,010	253,500	250,601	(0.69)	182	99K	25B
1401/06/29	255,550	252,002	255,550	252,333	(0.53)	195	343K	87B
1401/06/28	255,589	253,002	255,600	253,671	(0.16)	143	28K	7B
1401/06/27	255,500	253,500	255,500	254,086	(0.91)	262	61K	15B
1401/06/23	258,510	256,001	258,510	256,410	(0.2)	180	44K	11B
1401/06/22	258,000	255,701	258,750	256,920	0.34	363	157K	40B
1401/06/21	256,000	255,101	258,889	256,046	0.21	262	139K	36B
1401/06/20	256,000	254,806	256,880	255,505	(0.17)	214	86K	22B
1401/06/19	257,320	255,301	259,970	255,941	(0.8)	264	430K	110B
1401/06/16	261,300	257,320	261,300	258,010	(0.29)	153	43K	11B
1401/06/15	260,000	258,301	261,500	258,756	(0.73)	179	109K	28B
1401/06/14	260,988	260,000	261,660	260,653	0.26	161	33K	9B
1401/06/13	260,000	259,501	261,945	259,990	0.17	190	71K	18B
1401/06/12	262,400	258,500	262,400	259,547	(0.6)	237	165K	43B
1401/06/09	261,494	259,842	261,500	261,102	0.36	178	114K	30B
1401/06/08	262,300	259,400	262,300	260,176	(0.49)	201	60K	15B
1401/06/07	262,951	260,121	262,951	261,459	0.42	347	103K	27B
1401/06/06	257,003	257,003	261,880	260,370	(0.37)	315	141K	37B
1401/06/05	261,000	258,900	262,800	261,328	0.29	322	138K	36B
1401/06/02	257,530	257,530	261,500	260,566	1.17	326	81K	21B
1401/06/01	256,775	256,000	258,799	257,563	0.68	276	63K	16B
1401/05/31	259,000	255,161	259,000	255,816	(0.31)	215	54K	14B
1401/05/30	258,950	255,623	258,960	256,599	(0.26)	254	50K	13B
1401/05/29	258,990	256,503	258,990	257,265	(0.37)	272	215K	55B
1401/05/26	258,845	257,618	260,688	258,217	(0.66)	283	436K	113B
1401/05/25	261,000	258,813	262,490	259,927	(0.46)	341	149K	39B
1401/05/24	260,000	259,001	262,879	261,136	0.23	262	94K	24B
1401/05/23	264,000	259,703	264,000	260,540	(1.22)	504	3M	852B
1401/05/22	260,785	260,700	264,700	263,750	1.22	629	503K	133B
1401/05/19	260,000	258,503	261,830	260,569	(0.16)	270	189K	49B
1401/05/18	262,000	259,001	262,150	260,988	(0.05)	338	357K	93B
1401/05/15	259,998	259,023	262,989	261,119	0.95	487	232K	61B
1401/05/12	259,899	257,014	259,977	258,666	0.79	246	60K	15B
1401/05/11	254,515	254,515	258,000	256,632	0.30	211	41K	11B
1401/05/10	255,500	254,120	257,410	255,854	0.72	172	79K	20B
1401/05/09	255,798	252,706	255,798	254,029	(0.98)	321	237K	60B
1401/05/08	257,140	255,213	259,490	256,539	(0.17)	327	124K	32B
1401/05/05	255,200	255,200	258,980	256,973	0.58	252	74K	19B
1401/05/04	255,010	254,001	257,499	255,500	0.28	271	103K	26B
1401/05/03	259,989	253,603	259,989	254,787	(1.97)	462	263K	67B
1401/05/02	263,800	258,100	263,800	259,910	(1.8)	393	2M	616B
1401/05/01	262,850	262,850	267,901	264,675	0.39	427	416K	110B
1401/04/29	260,760	260,760	264,100	263,639	0.75	222	65K	17B
1401/04/28	262,980	260,594	263,000	261,678	0.62	248	121K	32B
1401/04/26	260,005	259,503	261,000	260,076	(0.67)	314	176K	46B
1401/04/25	266,000	261,211	266,000	261,837	(1.35)	353	94K	25B
1401/04/22	263,110	263,110	266,884	265,409	0.97	355	350K	93B
1401/04/21	263,234	260,505	264,995	262,861	(0.23)	311	106K	28B
1401/04/20	265,995	261,510	265,995	263,458	(0.62)	293	90K	24B
1401/04/18	265,000	264,505	266,989	265,091	(0.44)	277	114K	30B
1401/04/15	267,999	265,002	267,999	266,252	(0.48)	257	243K	65B
1401/04/14	268,500	264,500	268,500	267,541	(0.2)	228	120K	32B
1401/04/13	268,000	267,600	270,000	268,070	0.51	281	63K	17B
1401/04/12	265,000	263,717	267,550	266,712	0.58	297	76K	20B
1401/04/11	266,010	264,601	268,999	265,164	(1.24)	400	137K	36B
1401/04/08	267,000	266,005	270,350	268,502	0.35	391	228K	61B
1401/04/07	265,525	265,523	268,987	267,573	0.65	430	215K	58B
1401/04/06	263,005	263,005	267,900	265,856	(0.06)	394	130K	35B
1401/04/05	267,599	264,254	269,790	266,004	(0.95)	409	297K	79B
1401/04/04	273,001	267,031	273,001	268,562	(1.85)	533	168K	45B
1401/04/01	273,776	272,640	275,980	273,634	(0.64)	358	236K	64B
1401/03/31	276,838	273,778	278,084	275,396	(1.05)	323	130K	36B
1401/03/30	277,200	276,150	279,501	278,328	0.68	321	65K	18B
1401/03/29	275,602	275,002	278,000	276,451	(0.06)	361	226K	63B
1401/03/28	277,311	275,600	279,977	276,619	(1.01)	551	432K	119B
1401/03/25	282,001	278,611	282,001	279,428	(1.12)	382	123K	34B
1401/03/24	282,001	281,800	283,499	282,592	0.28	595	205K	58B
1401/03/23	277,901	274,110	284,000	281,808	2.90	877	670K	189B
1401/03/22	267,823	267,823	276,401	273,861	1.67	775	418K	114B
1401/03/21	270,000	268,019	271,000	269,350	(0.34)	430	217K	58B
1401/03/18	266,117	266,117	271,492	270,281	0.93	435	66K	18B
1401/03/17	266,000	264,110	269,480	267,784	0.46	449	268K	72B
1401/03/16	271,100	265,201	271,100	266,566	(2.41)	702	348K	93B
1401/03/11	275,998	271,700	275,998	273,136	(0.66)	334	73K	20B
1401/03/10	273,490	272,102	275,750	274,947	0.71	433	347K	95B
1401/03/09	270,020	270,020	274,799	272,998	0.72	545	312K	85B
1401/03/08	275,000	269,500	275,000	271,051	(1.44)	794	293K	79B
1401/03/07	279,997	273,405	280,997	275,018	(0.87)	597	149K	41B
1401/03/04	275,570	275,570	279,895	277,424	0.69	577	212K	59B
1401/03/03	276,467	275,003	277,030	275,535	(0.34)	567	789K	217B
1401/03/02	283,899	274,601	283,899	276,467	(2.26)	851	406K	112B
1401/03/01	280,310	280,310	283,498	282,848	0.92	570	296K	84B
1401/02/31	281,200	279,001	281,998	280,266	(0.96)	634	231K	65B
1401/02/28	284,360	282,000	284,890	282,988	(1.2)	736	225K	64B
1401/02/27	284,720	283,011	288,750	286,422	0.57	814	285K	82B
1401/02/26	283,035	283,035	286,990	284,801	0.56	982	294K	84B
1401/02/25	286,554	279,000	286,554	283,227	(0.42)	771	336K	95B
1401/02/24	282,110	282,110	286,000	284,414	1.41	1,084	744K	211B
1401/02/21	275,100	275,100	282,001	280,466	1.99	837	453K	127B
1401/02/20	273,899	272,010	276,990	274,999	(0.28)	494	212K	58B
1401/02/19	279,995	273,011	279,995	275,761	(0.13)	690	192K	53B
1401/02/18	274,900	274,899	278,988	276,107	1.08	762	241K	67B
1401/02/17	272,110	270,035	274,899	273,167	1.01	721	277K	76B
1401/02/12	272,700	267,001	272,700	270,432	(0.65)	844	828K	224B
1401/02/11	270,899	270,000	272,750	272,195	0.67	600	257K	70B
1401/02/10	269,920	269,631	275,000	270,377	(0.15)	684	293K	79B
1401/02/07	271,010	269,002	272,500	270,787	(0.48)	785	122K	33B
1401/02/06	271,005	271,005	272,980	272,095	0.48	713	244K	66B
1401/02/05	269,000	268,601	272,001	270,786	0.25	628	242K	66B
1401/02/04	269,035	269,035	272,200	270,121	(0.63)	637	254K	69B
1401/01/31	273,700	269,501	274,001	271,843	(0.37)	797	251K	68B
1401/01/30	268,800	267,500	273,789	272,863	0.83	953	736K	201B
1401/01/29	267,879	265,002	273,001	270,628	2.07	1,165	542K	147B
1401/01/28	263,100	260,017	267,499	265,131	0.92	729	231K	61B
1401/01/27	258,050	258,050	263,479	262,715	1.92	627	202K	53B
1401/01/24	252,001	252,001	261,470	257,763	1.18	603	203K	52B
1401/01/23	259,001	253,001	259,009	254,763	(3.04)	1,014	616K	157B
1401/01/22	259,300	259,300	263,750	262,751	0.90	687	846K	222B
1401/01/21	256,110	256,110	263,000	260,405	1.71	784	303K	79B
1401/01/20	254,001	251,501	258,997	256,034	(0.73)	641	244K	63B
1401/01/17	258,002	254,500	261,995	257,912	0.65	697	403K	104B
1401/01/16	256,389	253,001	260,000	256,237	0.01	1,160	765K	196B
1401/01/15	258,090	253,501	259,900	256,211	(0.79)	1,121	378K	97B
1401/01/14	254,126	250,130	259,216	258,264	2.76	1,076	1M	281B
1401/01/10	248,399	246,072	253,767	251,318	0.97	557	131K	33B
1401/01/09	249,016	246,063	252,001	248,895	1.15	608	141K	35B
1401/01/08	0	0	0	246,063	0.0	511	119K	29B
1401/01/07	245,400	243,114	247,501	246,063	1.21	511	119K	29B
1401/01/06	240,001	240,001	245,001	243,114	1.34	478	156K	38B
1400/12/28	237,000	237,000	241,201	239,903	1.20	503	221K	53B
1400/12/25	233,330	233,330	237,990	237,050	0.17	365	112K	27B
1400/12/24	232,700	232,003	239,000	236,646	1.54	383	115K	27B
1400/12/23	232,000	231,000	234,000	233,055	0.07	218	37K	9B
1400/12/22	232,980	230,251	233,490	232,899	0.28	267	173K	40B
1400/12/21	235,226	231,002	235,650	232,240	(1.45)	476	269K	62B
1400/12/18	232,110	232,110	236,754	235,651	0.94	515	139K	33B
1400/12/17	233,000	231,609	237,001	233,453	(0.72)	339	90K	21B
1400/12/16	232,820	232,001	237,900	235,136	1.88	716	302K	71B
1400/12/15	228,000	226,012	233,001	230,793	1.65	670	173K	40B
1400/12/14	224,599	224,500	228,998	227,045	1.33	451	116K	26B
1400/12/11	223,310	223,310	224,947	224,075	0.14	199	36K	8B
1400/12/09	223,001	223,001	224,590	223,758	0.57	228	34K	8B
1400/12/08	223,399	222,001	223,399	222,496	(0.59)	192	89K	20B
1400/12/07	227,001	222,756	227,001	223,811	0.21	287	56K	13B
1400/12/04	222,375	222,006	224,300	223,340	0.31	271	56K	12B
1400/12/03	222,990	221,838	223,100	222,656	0.06	277	101K	23B
1400/12/02	221,012	221,012	223,498	222,516	0.34	340	78K	17B
1400/12/01	222,500	221,110	222,500	221,767	(0.56)	293	72K	16B
1400/11/30	223,001	222,501	223,790	223,025	(0.32)	261	51K	11B
1400/11/27	228,003	223,000	228,003	223,751	(0.23)	250	40K	9B
1400/11/25	223,800	222,407	224,798	224,278	0.67	228	81K	18B
1400/11/24	223,002	222,400	224,698	222,780	(0.41)	212	38K	9B
1400/11/23	224,001	222,502	226,533	223,689	(0.09)	302	97K	22B
1400/11/20	223,002	223,001	224,899	223,885	(0.34)	532	82K	18B
1400/11/19	222,150	222,150	226,590	224,648	0.90	359	60K	13B
1400/11/18	222,090	220,001	224,788	222,646	(0.04)	489	256K	57B
1400/11/17	226,001	221,000	226,001	222,732	(2.06)	525	347K	77B
1400/11/16	229,999	226,501	229,999	227,414	(0.14)	494	483K	110B
1400/11/13	227,001	226,501	228,800	227,738	(0.03)	329	214K	49B
1400/11/12	228,031	227,001	229,970	227,799	0.45	406	133K	30B
1400/11/11	224,610	224,001	229,001	226,777	0.0	580	264K	60B
1400/11/10	228,998	225,001	230,890	226,778	(0.31)	957	396K	90B
1400/11/09	224,000	222,203	228,640	227,490	2.92	1,157	674K	153B
1400/11/06	218,000	218,000	222,888	221,031	3.15	950	397K	88B
1400/11/05	218,590	211,501	218,590	214,273	(2.21)	676	470K	101B
1400/11/04	222,000	218,001	222,020	219,125	(1.64)	575	210K	46B
1400/11/03	228,200	221,500	228,200	222,789	(3.01)	500	138K	31B
1400/11/02	228,998	225,800	231,899	229,714	1.38	442	203K	47B
1400/10/29	225,100	225,002	229,000	226,595	0.23	368	75K	17B
1400/10/28	229,001	225,378	229,261	226,080	(2.18)	631	192K	43B
1400/10/27	233,877	229,271	234,486	231,121	(0.1)	467	123K	29B
1400/10/26	233,999	230,000	233,999	231,352	(1.09)	447	174K	40B
1400/10/25	234,100	233,012	235,740	233,901	(0.37)	412	223K	52B
1400/10/22	236,877	233,800	236,877	234,762	(0.35)	314	110K	26B
1400/10/21	236,000	234,400	236,999	235,589	0.36	359	85K	20B
1400/10/20	234,203	232,991	238,000	234,754	(0.31)	492	144K	34B
1400/10/19	241,300	234,100	241,300	235,489	(2.19)	611	174K	41B
1400/10/18	240,006	239,511	243,100	240,756	(0.07)	510	80K	19B
1400/10/15	240,045	239,518	241,998	240,914	0.27	335	110K	26B
1400/10/14	241,210	240,000	242,999	240,264	(1.12)	475	136K	33B
1400/10/13	245,001	242,252	245,001	242,978	(0.29)	404	92K	22B
1400/10/12	242,765	242,711	245,880	243,689	0.23	519	155K	38B
1400/10/11	245,760	242,251	246,702	243,133	(1.08)	599	205K	50B
1400/10/08	248,800	245,000	248,800	245,776	(0.58)	615	191K	47B
1400/10/07	247,600	245,510	247,990	247,222	(0.15)	522	134K	33B
1400/10/06	246,127	244,230	249,990	247,605	1.74	841	326K	81B
1400/10/05	246,000	241,810	246,000	243,366	(1.12)	755	354K	86B
1400/10/04	245,849	244,250	247,800	246,133	0.53	1,482	676K	166B
1400/10/01	242,001	240,999	245,600	244,829	2.31	2,075	2M	406B
1400/09/30	234,922	234,922	242,001	239,306	1.87	699	368K	88B
1400/09/29	235,500	233,300	235,847	234,920	0.73	800	329K	77B
1400/09/28	237,999	232,501	237,999	233,207	(1.6)	446	195K	45B
1400/09/27	233,111	233,111	237,510	236,987	0.77	562	343K	81B
1400/09/24	233,200	233,200	237,001	235,187	0.50	529	255K	60B
1400/09/23	231,500	231,001	236,432	234,015	(0.5)	751	414K	97B
1400/09/22	237,130	231,001	240,500	235,181	(1.27)	890	393K	92B
1400/09/21	242,071	237,210	242,071	238,214	(1.8)	511	151K	36B
1400/09/20	243,803	242,022	246,000	242,582	(0.05)	566	377K	91B
1400/09/17	241,950	241,211	245,000	242,696	0.63	698	407K	99B
1400/09/16	243,380	240,050	243,380	241,173	(0.65)	515	355K	86B
1400/09/15	242,400	241,300	244,501	242,762	0.14	1,030	656K	159B
1400/09/14	243,501	240,220	244,001	242,416	0.83	619	512K	124B
1400/09/13	241,150	238,556	243,896	240,423	0.06	687	254K	61B
1400/09/10	241,700	238,501	243,290	240,281	(0.8)	539	120K	29B
1400/09/09	241,030	241,030	243,820	242,224	(0.35)	372	70K	17B
1400/09/08	243,300	241,505	245,480	243,074	(0.42)	354	80K	19B
1400/09/07	242,200	238,511	245,800	244,100	0.85	455	129K	31B
1400/09/06	248,999	237,001	248,999	242,039	(2.16)	919	362K	88B
1400/09/03	247,003	245,501	249,860	247,389	(0.5)	454	1M	271B
1400/09/02	250,999	246,000	250,999	248,625	(0.53)	578	496K	123B
1400/09/01	249,000	248,000	251,580	249,956	1.80	679	382K	95B
1400/08/30	244,990	243,052	247,980	245,536	0.25	776	330K	81B
1400/08/29	250,995	243,500	250,995	244,918	(1.98)	846	167K	41B
1400/08/26	251,894	248,013	252,001	249,855	0.16	730	168K	42B
1400/08/25	251,500	247,672	251,500	249,468	(1.93)	818	215K	54B
1400/08/24	254,999	248,452	257,000	254,371	0.11	1,201	484K	123B
1400/08/23	252,000	252,000	256,991	254,090	0.68	765	233K	59B
1400/08/22	256,000	251,001	256,000	252,380	(1.86)	940	239K	60B
1400/08/19	258,480	255,500	258,501	257,162	(0.18)	947	250K	64B
1400/08/18	257,000	254,410	259,001	257,617	0.98	1,034	276K	71B
1400/08/17	250,150	250,150	258,001	255,110	0.01	1,060	314K	80B
1400/08/16	257,749	250,600	258,998	255,083	(1.05)	1,474	388K	99B
1400/08/15	252,001	252,001	259,490	257,777	3.71	2,099	984K	254B
1400/08/12	244,900	243,440	251,500	248,561	1.10	1,099	292K	73B
1400/08/11	245,001	244,000	247,501	245,845	0.23	989	261K	64B
1400/08/10	236,020	236,020	247,001	245,289	3.34	976	374K	92B
1400/08/09	242,120	235,501	243,000	237,361	(2.82)	1,077	332K	79B
1400/08/08	249,030	242,210	251,000	244,244	(2.19)	1,234	301K	74B
1400/08/05	248,500	246,732	251,999	249,704	0.55	826	215K	54B
1400/08/04	248,501	246,000	250,000	248,331	0.22	761	165K	41B
1400/08/03	249,111	245,000	251,000	247,794	(1.15)	1,007	272K	67B
1400/08/01	257,000	249,101	257,000	250,669	(2.17)	1,017	235K	59B
1400/07/28	258,900	254,203	258,900	256,233	(0.97)	738	111K	29B
1400/07/27	258,600	257,150	259,191	258,752	1.38	996	245K	63B
1400/07/26	254,004	252,001	258,285	255,222	(0.11)	1,011	256K	65B
1400/07/25	262,190	253,501	262,190	255,503	(1.26)	1,252	315K	80B
1400/07/24	252,200	252,200	261,001	258,760	4.55	1,813	732K	189B
1400/07/21	250,419	244,001	251,400	247,500	(1.17)	1,261	340K	84B
1400/07/20	255,450	249,001	257,998	250,419	(2.83)	1,420	324K	81B
1400/07/19	257,500	256,086	258,995	257,706	1.03	1,087	240K	62B
1400/07/18	254,100	252,761	257,996	255,074	(1.49)	1,277	279K	71B
1400/07/17	264,000	254,000	264,000	258,921	(2.17)	1,690	412K	107B
1400/07/14	264,000	263,450	266,990	264,652	0.0	2,129	439K	116B
1400/07/12	263,776	263,776	266,001	264,664	0.34	1,921	435K	115B
1400/07/11	265,700	261,200	266,989	263,776	(0.61)	2,630	479K	126B
1400/07/10	260,001	260,000	269,000	265,388	2.93	2,389	943K	250B
1400/07/07	256,990	252,010	259,700	257,840	0.90	1,479	249K	64B
1400/07/06	257,001	254,004	257,001	255,547	0.23	1,111	168K	43B
1400/07/04	257,000	251,554	257,493	254,948	(0.6)	2,228	415K	106B
1400/07/03	253,431	253,431	257,900	256,484	3.23	1,316	523K	134B
1400/06/31	248,485	243,001	253,000	248,462	(0.01)	1,178	367K	91B
1400/06/30	254,999	246,363	255,000	248,483	(2.69)	860	174K	43B
1400/06/29	254,750	254,010	257,001	255,347	1.57	759	238K	61B
1400/06/28	256,900	247,121	256,900	251,390	(1.24)	930	308K	77B
1400/06/27	260,210	252,100	262,000	254,542	(2.69)	931	279K	71B
1400/06/24	266,000	260,000	266,000	261,585	(1.47)	1,196	166K	44B
1400/06/23	260,000	260,000	267,000	265,501	2.46	980	344K	91B
1400/06/22	262,000	255,437	264,000	259,131	(1.16)	1,096	274K	71B
1400/06/21	265,001	259,001	267,900	262,161	(2.78)	1,182	260K	68B
1400/06/20	271,495	267,102	274,500	269,649	0.31	930	528K	142B
1400/06/17	265,061	265,061	271,501	268,813	1.09	962	180K	48B
1400/06/16	260,001	260,001	269,499	265,910	(2.47)	928	214K	57B
1400/06/15	274,500	262,130	276,990	272,649	(0.15)	1,084	275K	75B
1400/06/14	278,550	270,040	278,550	273,047	(1.98)	1,047	535K	146B
1400/06/13	280,995	275,005	283,605	278,549	2.54	1,603	1M	347B
1400/06/10	265,746	265,746	275,900	271,649	4.70	1,315	872K	237B
1400/06/09	252,990	237,103	273,969	259,461	(1.51)	1,614	795K	206B
1400/06/08	271,000	253,608	271,000	263,447	(5.48)	1,764	872K	230B
1400/06/07	283,100	271,001	283,100	278,716	(0.95)	1,648	594K	165B
1400/06/06	282,999	279,005	283,000	281,401	0.60	1,615	584K	164B
1400/06/03	285,001	275,826	288,000	279,726	(0.73)	2,216	822K	230B
1400/06/02	275,990	274,071	285,000	281,786	2.99	1,607	589K	166B
1400/06/01	274,001	267,030	275,001	273,594	0.18	1,328	600K	164B
1400/05/31	269,001	269,001	275,000	273,113	3.24	1,459	575K	157B
1400/05/24	264,999	261,011	269,999	264,539	1.25	886	301K	80B
1400/05/23	265,000	253,252	265,123	261,263	0.14	1,259	418K	109B
1400/05/20	258,890	258,883	263,000	260,898	2.41	1,194	738K	193B
1400/05/19	250,850	250,850	257,390	254,751	1.42	875	366K	93B
1400/05/18	247,750	247,750	255,000	251,172	0.81	774	321K	81B
1400/05/17	248,001	247,000	251,000	249,142	(0.53)	687	259K	65B
1400/05/16	252,001	246,150	258,001	250,457	0.77	1,053	332K	83B
1400/05/13	244,000	244,000	251,999	248,550	2.24	874	506K	126B
1400/05/12	242,600	241,260	244,800	243,102	0.18	527	196K	48B
1400/05/11	244,000	241,226	244,000	242,662	(0.14)	505	203K	49B
1400/05/10	245,000	240,500	249,986	242,999	0.82	708	599K	145B
1400/05/09	235,000	235,000	243,001	241,021	2.26	686	234K	56B
1400/05/06	233,201	233,201	236,499	235,685	0.43	399	211K	50B
1400/05/05	236,989	232,000	237,100	234,685	(0.54)	483	150K	35B
1400/05/04	235,001	234,000	236,989	235,968	1.13	509	205K	48B
1400/04/28	232,990	231,300	234,660	233,337	0.31	330	69K	16B
1400/04/27	234,490	231,400	235,000	232,610	(1.05)	366	96K	22B
1400/04/26	234,004	233,010	236,501	235,083	1.09	477	177K	42B
1400/04/23	229,501	229,002	234,001	232,558	0.52	437	148K	34B
1400/04/22	231,960	228,001	234,501	231,359	(0.36)	484	143K	33B
1400/04/21	231,300	230,001	234,001	232,190	1.13	532	261K	61B
1400/04/20	226,451	226,451	231,301	229,587	1.17	390	90K	21B
1400/04/19	230,001	225,000	230,001	226,943	(1.07)	368	80K	18B
1400/04/16	230,000	227,610	231,501	229,397	0.52	441	122K	28B
1400/04/15	225,100	225,100	229,500	228,216	2.30	519	164K	37B
1400/04/14	222,501	222,000	224,989	223,077	1.35	392	125K	28B
1400/04/13	221,001	215,003	222,001	220,113	(0.13)	264	81K	18B
1400/04/12	218,420	218,420	222,222	220,396	0.65	470	126K	28B
1400/04/09	216,689	216,001	219,990	218,966	1.18	390	181K	40B
1400/04/08	214,501	214,501	217,500	216,404	0.51	317	61K	13B
1400/04/07	215,000	214,250	216,001	215,313	(0.04)	271	73K	16B
1400/04/06	213,050	213,050	216,700	215,401	(0.26)	330	136K	29B
1400/04/05	211,160	209,500	217,000	215,952	3.62	478	430K	93B
1400/04/02	207,790	205,200	211,001	208,409	1.52	280	66K	14B
1400/04/01	204,000	204,000	206,000	205,295	0.59	209	50K	10B
1400/03/31	203,000	200,001	204,990	204,087	0.51	230	314K	64B
1400/03/30	200,000	200,000	204,001	203,051	1.96	307	839K	170B
1400/03/29	196,500	196,500	200,000	199,140	0.92	157	21K	4B
1400/03/26	195,200	195,200	197,800	197,317	(0.21)	110	16K	3B
1400/03/25	199,999	196,800	199,999	197,742	(0.02)	151	43K	8B
1400/03/24	196,200	196,200	199,300	197,775	0.65	146	96K	19B
1400/03/23	196,071	194,001	198,200	196,493	0.42	194	78K	15B
1400/03/22	195,900	194,600	197,000	195,663	(0.47)	184	138K	27B
1400/03/19	198,552	195,001	198,900	196,582	(1.82)	204	98K	19B
1400/03/18	201,999	198,552	201,999	200,232	0.97	232	69K	14B
1400/03/17	196,410	196,410	199,898	198,302	(0.2)	254	432K	86B
1400/03/12	195,000	195,000	200,000	198,709	1.73	290	73K	15B
1400/03/11	194,001	193,900	197,300	195,329	(0.57)	147	50K	10B
1400/03/10	196,500	194,001	199,000	196,454	(2.19)	241	45K	9B
1400/03/09	201,071	196,500	203,990	200,844	1.09	467	143K	29B
1400/03/08	194,001	194,000	200,500	198,679	3.55	407	541K	107B
1400/03/05	190,150	188,600	192,795	191,873	1.05	265	46K	9B
1400/03/04	186,330	186,330	191,500	189,870	1.51	220	43K	8B
1400/03/03	186,025	185,501	188,995	187,049	(0.53)	286	291K	55B
1400/03/02	191,000	187,000	191,000	188,054	(2.04)	222	141K	27B
1400/03/01	194,021	190,360	195,798	191,964	(1.94)	137	33K	6B
1400/02/29	197,000	194,001	198,600	195,765	(1.24)	147	20K	4B
1400/02/28	198,000	196,553	199,100	198,231	(0.13)	153	25K	5B
1400/02/27	200,000	197,521	200,999	198,484	(0.78)	133	36K	7B
1400/02/26	198,400	197,502	201,470	200,042	0.08	163	54K	11B
1400/02/25	197,000	196,000	201,000	199,891	1.20	193	56K	11B
1400/02/22	196,101	196,101	199,770	197,528	1.19	310	123K	24B
1400/02/21	192,100	191,501	198,500	195,196	2.10	499	210K	41B
1400/02/20	190,510	189,500	193,001	191,183	(0.54)	680	928K	177B
1400/02/19	197,000	190,500	197,000	192,219	(2.67)	323	2M	342B
1400/02/18	196,250	196,250	199,983	197,494	(0.03)	193	31K	6B
1400/02/15	193,600	193,600	199,999	197,558	0.60	198	62K	12B
1400/02/13	198,002	195,501	198,002	196,382	(1.07)	172	47K	9B
1400/02/12	200,015	198,301	200,015	198,505	(1.37)	149	332K	66B
1400/02/11	207,000	200,010	207,000	201,257	(1.78)	213	229K	46B
1400/02/08	206,000	203,500	207,001	204,899	0.73	194	44K	9B
1400/02/07	200,101	200,101	205,000	203,421	1.59	235	44K	9B
1400/02/06	198,000	198,000	202,000	200,247	1.12	201	36K	7B
1400/02/05	198,002	197,501	199,769	198,032	(1.1)	152	156K	31B
1400/02/04	201,001	199,502	202,650	200,243	(1.15)	244	148K	30B
1400/02/01	203,500	201,600	203,900	202,571	(0.92)	124	29K	6B
1400/01/31	203,601	203,500	206,999	204,455	0.55	299	73K	15B
1400/01/30	203,103	203,001	205,500	203,327	(0.3)	288	271K	55B
1400/01/29	205,001	203,755	207,800	203,936	(0.67)	171	89K	18B
1400/01/28	209,000	205,000	209,000	205,303	(1.3)	180	43K	9B
1400/01/25	206,600	206,600	210,501	208,005	(1.41)	207	55K	11B
1400/01/24	209,000	209,000	212,480	210,985	2.55	343	72K	15B
1400/01/23	205,800	204,001	208,001	205,741	0.54	194	24K	5B
1400/01/22	204,522	204,000	206,850	204,639	(0.53)	176	55K	11B
1400/01/21	208,700	205,000	208,999	205,725	(1.42)	217	72K	15B
1400/01/18	211,002	207,500	211,002	208,693	(1.56)	182	34K	7B
1400/01/17	212,001	209,501	215,001	212,005	0.63	288	75K	16B
1400/01/16	208,001	207,900	212,999	210,668	0.77	204	54K	11B
1400/01/15	212,516	208,009	212,516	209,048	(1.88)	221	78K	16B
1400/01/14	217,900	212,505	218,001	213,043	(1.21)	206	75K	16B
1400/01/11	219,000	215,000	219,000	215,643	(1.03)	217	41K	9B
1400/01/10	217,050	215,002	220,001	217,891	0.74	337	51K	11B
1400/01/08	218,100	216,100	218,900	216,289	(0.9)	311	576K	125B
1400/01/07	220,005	215,060	224,001	218,257	(0.12)	575	487K	106B
1399/12/27	219,000	217,500	219,902	218,519	1.32	471	73K	16B
1399/12/26	212,500	210,100	219,100	215,671	2.96	547	103K	22B
1399/12/25	209,013	207,050	211,500	209,461	(0.75)	388	61K	13B
1399/12/24	212,000	209,001	212,500	211,053	0.34	539	108K	23B
1399/12/23	207,500	205,420	211,000	210,337	2.70	567	1M	278B
1399/12/20	202,030	202,030	205,789	204,809	(1.26)	257	82K	17B
1399/12/19	202,780	202,001	208,330	207,423	2.92	661	2M	361B
1399/12/18	203,950	199,001	203,950	201,547	2.30	486	69K	14B
1399/12/17	193,280	193,280	199,000	197,013	2.15	361	73K	14B
1399/12/16	193,550	192,004	197,979	192,857	(1.69)	262	163K	31B
1399/12/13	199,000	196,000	199,000	196,182	(0.29)	215	32K	6B
1399/12/12	195,460	195,005	199,000	196,743	1.36	428	108K	21B
1399/12/11	191,501	191,501	196,000	194,102	1.38	367	98K	19B
1399/12/10	190,040	190,040	196,897	191,452	(1.04)	171	38K	7B
1399/12/09	197,799	192,005	197,799	193,460	(1.55)	197	33K	6B
1399/12/06	203,950	195,000	203,950	196,499	1.31	418	53K	10B
1399/12/05	192,995	189,000	198,300	193,952	2.62	634	171K	33B
1399/12/04	194,980	187,600	194,980	189,005	(2.29)	353	84K	16B
1399/12/03	198,000	189,900	198,600	193,431	(1.4)	395	229K	44B
1399/12/02	200,432	194,005	200,433	196,179	(2.12)	488	437K	86B
1399/11/29	202,600	199,610	204,003	200,432	(1.06)	397	310K	62B
1399/11/28	204,000	201,001	205,000	202,581	(1.49)	344	155K	31B
1399/11/27	205,000	203,200	207,000	205,647	(1.17)	333	100K	21B
1399/11/26	212,990	205,500	212,990	208,081	(1.06)	635	185K	38B
1399/11/25	207,000	206,900	213,850	210,307	4.25	972	551K	116B
1399/11/21	200,000	197,500	203,950	201,733	0.50	773	217K	44B
1399/11/20	210,000	196,001	210,000	200,721	(0.35)	1,083	281K	56B
1399/11/19	190,350	190,350	207,000	201,431	6.44	1,270	494K	99B
1399/11/18	194,240	187,500	194,240	189,236	(4.14)	369	114K	22B
1399/11/15	200,000	194,001	202,000	197,417	(1.02)	430	66K	13B
1399/11/14	199,100	198,090	203,000	199,457	(1.0)	337	69K	14B
1399/11/13	200,100	199,000	204,000	201,481	(0.77)	347	103K	21B
1399/11/12	209,110	199,721	210,000	203,050	(1.7)	732	521K	106B
1399/11/11	202,001	202,001	208,500	206,563	3.50	778	320K	66B
1399/11/08	195,003	194,000	203,001	199,576	(0.61)	435	165K	33B
1399/11/07	205,000	195,100	205,001	200,792	(1.65)	658	320K	64B
1399/11/06	203,000	200,000	214,200	204,165	(3.24)	1,127	3M	604B
1399/11/05	217,000	198,000	218,400	211,000	0.63	1,205	586K	124B
1399/11/04	205,555	205,555	215,000	209,671	2.82	966	474K	99B
1399/11/01	200,001	200,001	205,900	203,913	4.65	838	329K	67B
1399/10/30	182,001	180,001	201,999	194,861	4.97	636	279K	54B
1399/10/29	187,000	180,001	191,999	185,631	(3.2)	510	328K	61B
1399/10/27	204,000	185,700	204,000	191,759	(4.27)	439	166K	32B
1399/10/24	202,460	195,002	204,749	200,311	(2.43)	430	155K	31B
1399/10/23	207,000	203,600	207,500	205,304	(2.49)	346	91K	19B
1399/10/22	213,800	208,000	213,800	210,557	(0.77)	497	205K	43B
1399/10/21	211,000	210,160	215,990	212,187	0.92	583	173K	37B
1399/10/20	209,001	203,001	212,490	210,262	1.13	479	364K	76B
1399/10/17	210,000	206,000	210,000	207,916	(2.91)	358	73K	15B
1399/10/16	215,499	213,000	215,499	214,140	0.34	344	209K	45B
1399/10/15	211,500	211,500	216,000	213,410	1.41	439	697K	149B
1399/10/14	205,555	205,555	215,000	210,450	2.19	538	291K	61B
1399/10/13	208,100	202,002	211,000	205,931	(3.29)	487	125K	26B
1399/10/10	215,000	212,003	215,000	212,943	(0.42)	346	268K	57B
1399/10/09	217,000	213,000	217,399	213,838	(1.4)	322	61K	13B
1399/10/08	214,020	214,020	217,800	216,874	0.69	495	352K	76B
1399/10/07	215,090	212,001	217,210	215,392	0.07	556	107K	23B
1399/10/06	215,000	214,000	216,300	215,241	(0.33)	418	66K	14B
1399/10/03	214,230	214,230	217,990	215,949	(0.02)	577	529K	114B
1399/10/02	214,365	214,365	216,500	215,985	0.76	532	117K	25B
1399/10/01	210,000	209,000	217,000	214,365	1.25	654	188K	40B
1399/09/30	215,000	208,500	215,000	211,721	0.43	528	91K	19B
1399/09/29	205,700	205,700	213,000	210,816	3.68	520	127K	27B
1399/09/26	195,250	195,030	208,000	203,329	1.90	734	166K	34B
1399/09/25	207,116	195,016	211,000	199,534	(5.99)	751	297K	59B
1399/09/24	213,001	209,500	215,300	212,250	(1.25)	528	118K	25B
1399/09/23	217,969	213,000	217,969	214,947	(0.7)	552	91K	19B
1399/09/22	215,800	215,511	217,980	216,466	1.22	793	182K	39B
1399/09/19	215,010	213,000	215,990	213,854	0.36	779	114K	24B
1399/09/18	212,000	207,116	216,965	213,091	(0.44)	753	130K	28B
1399/09/17	218,000	208,000	219,000	214,040	(1.41)	895	184K	39B
1399/09/16	214,990	214,499	218,997	217,110	3.04	968	216K	47B
1399/09/15	207,670	205,300	213,000	210,702	1.33	714	180K	38B
1399/09/12	201,200	201,200	209,999	207,945	0.01	758	201K	42B
1399/09/11	209,990	200,000	210,500	207,919	(0.01)	927	225K	47B
1399/09/10	205,010	205,010	210,000	207,936	3.28	954	271K	56B
1399/09/09	198,000	198,000	204,990	201,342	1.93	991	452K	91B
1399/09/08	196,890	194,000	200,000	197,528	1.64	647	154K	30B
1399/09/05	194,000	188,000	197,000	194,333	0.31	788	172K	33B
1399/09/04	199,000	189,000	199,000	193,738	(0.61)	797	231K	45B
1399/09/03	190,001	190,001	197,000	194,925	1.42	656	177K	35B
1399/09/02	185,210	185,000	195,990	192,195	(2.11)	890	327K	63B
1399/09/01	200,000	186,000	203,000	196,346	1.91	1,274	319K	63B
1399/08/28	191,009	191,009	196,890	192,664	4.54	967	447K	86B
1399/08/27	179,900	178,000	187,500	184,291	3.43	1,000	367K	68B
1399/08/26	172,000	172,000	179,750	178,175	(0.58)	816	328K	59B
1399/08/25	182,102	170,000	187,000	179,211	0.15	796	263K	47B
1399/08/24	175,010	175,001	180,500	178,944	4.40	893	377K	67B
1399/08/21	171,000	168,000	173,000	171,397	0.16	641	155K	27B
1399/08/20	171,000	169,000	173,500	171,131	1.80	474	75K	13B
1399/08/19	164,000	164,000	172,000	168,100	2.14	562	147K	25B
1399/08/18	168,006	161,000	170,000	164,580	(3.41)	400	166K	27B
1399/08/17	171,900	168,000	174,000	170,395	(6.23)	517	170K	29B
1399/08/14	180,000	179,510	183,300	181,711	4.09	618	238K	43B
1399/08/12	177,000	171,006	177,000	174,566	(0.58)	261	48K	8B
1399/08/11	180,000	174,320	180,999	175,587	(3.05)	400	82K	14B
1399/08/10	174,230	174,230	184,001	181,106	3.92	607	152K	28B
1399/08/07	172,404	168,000	177,365	174,278	(0.07)	545	171K	30B
1399/08/06	171,110	171,110	180,000	174,395	(0.52)	551	188K	33B
1399/08/05	176,000	173,000	178,532	175,311	(3.58)	546	135K	24B
1399/08/03	189,000	179,400	189,000	181,813	(4.9)	483	89K	16B
1399/07/30	193,142	188,000	193,693	191,188	4.63	638	141K	27B
1399/07/29	182,100	178,000	189,900	182,730	(4.05)	669	237K	43B
1399/07/28	197,000	187,100	197,000	190,444	(4.54)	557	180K	34B
1399/07/27	204,494	197,001	204,494	199,494	(1.94)	456	144K	29B
1399/07/23	205,010	201,011	207,000	203,441	(0.87)	467	112K	23B
1399/07/22	204,000	203,003	207,970	205,228	(0.18)	640	179K	37B
1399/07/21	206,800	202,000	209,985	205,596	(0.69)	829	356K	73B
1399/07/20	206,000	204,010	209,800	207,030	2.93	1,364	467K	97B
1399/07/19	203,900	200,001	205,000	201,128	(1.03)	933	673K	135B
1399/07/16	206,550	201,100	208,000	203,214	(0.81)	982	737K	150B
1399/07/15	202,452	202,452	206,200	204,874	1.30	22	3K	681M
1399/07/14	200,000	195,750	203,000	199,064	(1.58)	692	212K	42B
1399/07/13	209,900	198,010	209,900	202,252	(3.33)	1,031	437K	88B
1399/07/12	206,020	205,021	211,000	209,223	3.36	1,492	453K	95B
1399/07/09	204,504	197,000	208,000	202,427	3.63	999	374K	76B
1399/07/08	182,048	182,048	203,377	195,341	2.18	900	256K	50B
1399/07/07	196,720	189,000	196,720	191,181	(4.49)	577	214K	41B
1399/07/06	207,000	198,503	207,000	200,179	(5.04)	630	209K	42B
1399/07/05	214,980	206,010	214,980	210,805	(0.68)	908	257K	54B
1399/07/02	210,000	205,000	214,990	212,253	3.11	1,302	327K	69B
1399/07/01	201,123	198,000	209,000	205,857	4.60	1,149	332K	68B
1399/06/31	199,000	193,880	200,201	196,804	(4.48)	938	248K	49B
1399/06/30	211,000	202,890	211,000	206,028	(3.63)	1,344	363K	75B
1399/06/29	209,000	208,000	219,494	213,795	(0.61)	1,499	536K	115B
1399/06/26	220,000	205,200	220,050	215,111	0.88	2,427	932K	200B
1399/06/25	208,000	208,000	215,980	213,229	4.40	2,352	842K	180B
1399/06/24	201,000	195,000	207,500	204,248	2.76	2,479	2M	498B
1399/06/23	199,000	193,000	205,000	198,760	(1.23)	1,507	366K	73B
1399/06/22	202,005	198,500	209,000	201,231	6.98	2,022	636K	128B
1399/06/19	178,900	175,000	194,000	188,094	3.23	2,221	729K	137B
1399/06/18	185,000	177,000	187,500	182,208	(5.47)	1,121	442K	80B
1399/06/17	195,000	190,000	200,000	192,746	(6.12)	890	257K	50B
1399/06/16	211,000	198,000	212,000	205,314	0.93	1,448	422K	87B
1399/06/15	197,000	196,000	208,000	203,422	6.39	1,407	342K	70B
1399/06/12	196,500	190,000	196,500	191,196	(4.24)	790	544K	104B
1399/06/11	207,499	197,000	207,499	199,672	(5.34)	1,158	394K	79B
1399/06/10	220,201	202,500	222,000	210,943	(1.98)	2,210	1M	212B
1399/06/05	211,000	210,005	219,000	215,209	7.31	3,697	1M	293B
1399/06/04	189,000	189,000	204,997	200,556	8.98	1,685	495K	99B
1399/06/03	191,000	178,010	193,000	184,024	(4.49)	903	481K	88B
1399/06/02	205,000	191,000	205,800	192,667	(7.67)	831	1M	225B
1399/06/01	210,000	204,000	218,290	208,679	0.63	856	571K	119B
1399/05/29	214,999	205,000	214,999	207,368	(5.43)	738	198K	41B
1399/05/28	217,501	216,500	223,995	219,274	5.07	1,411	291K	64B
1399/05/27	200,021	200,021	214,999	208,701	0.84	901	165K	34B
1399/05/26	217,000	203,005	217,000	206,963	(3.33)	624	248K	51B
1399/05/25	220,000	212,500	220,000	214,095	(4.53)	803	285K	61B
1399/05/22	227,551	212,000	230,000	224,257	1.09	686	186K	42B
1399/05/21	229,450	215,550	229,450	221,845	(5.06)	1,105	289K	64B
1399/05/20	240,000	229,000	242,000	233,675	0.19	1,236	286K	67B
1399/05/19	235,000	230,100	236,579	233,239	2.42	1,179	2M	371B
1399/05/15	226,070	225,000	230,000	227,726	0.67	1,070	317K	72B
1399/05/14	222,200	222,200	229,000	226,205	0.18	1,117	222K	50B
1399/05/13	230,000	222,305	228,000	225,801	(0.93)	852	197K	45B
1399/05/12	228,000	225,000	229,970	227,929	3.02	1,272	289K	66B
1399/05/11	215,400	215,400	223,000	221,255	3.22	1,252	317K	70B
1399/05/08	218,090	209,820	220,000	214,343	(3.18)	1,246	376K	81B
1399/05/07	218,091	216,000	225,305	221,383	1.51	1,611	439K	97B
1399/05/06	219,000	215,000	222,950	218,091	(1.88)	1,542	969K	211B
1399/05/05	224,000	220,000	225,000	222,259	1.00	1,967	373K	83B
1399/05/04	213,000	213,000	223,000	220,053	3.29	2,080	687K	151B
1399/05/01	213,000	209,200	216,000	213,051	(1.64)	1,195	609K	130B
1399/04/31	218,000	211,000	220,000	216,614	(0.34)	2,345	837K	181B
1399/04/30	217,000	214,300	219,990	217,343	4.16	2,633	655K	142B
1399/04/29	196,010	196,010	215,000	208,655	5.63	2,265	602K	126B
1399/04/28	192,500	192,500	204,000	197,543	(2.63)	2,161	653K	129B
1399/04/25	205,000	200,000	208,000	202,870	(4.02)	1,817	486K	99B
1399/04/24	212,990	206,000	217,000	211,374	(0.66)	2,298	689K	146B
1399/04/23	216,899	207,500	217,000	212,768	(1.09)	2,119	589K	125B
1399/04/22	213,100	212,011	217,800	215,121	7.74	2,782	703K	151B
1399/04/21	197,800	190,999	207,900	199,663	(3.78)	2,517	763K	152B
1399/04/18	223,200	197,000	223,200	207,499	(5.3)	3,421	1M	227B
1399/04/17	220,000	210,000	224,999	219,119	1.96	3,400	760K	167B
1399/04/16	210,100	209,000	219,900	214,913	7.51	3,404	736K	158B
1399/04/15	195,000	191,900	205,500	199,896	1.24	1,821	593K	119B
1399/04/14	204,000	190,000	204,000	197,457	(0.17)	2,346	666K	132B
1399/04/11	196,100	194,700	200,000	197,794	4.25	1,798	776K	154B
1399/04/10	183,505	183,500	194,000	189,737	5.28	1,929	660K	125B
1399/04/09	180,001	177,000	185,000	180,218	(3.28)	1,444	435K	78B
1399/04/08	192,500	178,500	192,500	186,325	1.55	1,442	457K	85B
1399/04/07	177,300	177,300	185,350	183,476	3.52	1,160	385K	71B
1399/04/04	180,000	165,000	182,000	177,235	(2.18)	1,596	303K	54B
1399/04/03	179,999	178,305	184,800	181,190	4.33	2,548	2M	422B
1399/04/02	170,000	170,000	175,499	173,669	5.12	1,508	440K	76B
1399/04/01	165,000	163,000	167,000	165,204	2.06	1,246	548K	91B
1399/03/31	156,992	156,992	164,650	161,877	4.72	1,322	508K	82B
1399/03/27	153,359	151,600	156,787	154,588	1.95	1,000	295K	46B
1399/03/26	150,020	149,300	152,500	151,630	1.56	948	295K	45B
1399/03/25	153,114	146,000	153,999	149,296	(0.22)	1,162	474K	71B
1399/03/24	147,101	147,101	150,449	149,631	3.22	1,045	679K	102B
1399/03/21	141,000	140,004	146,000	144,963	3.28	990	408K	59B
1399/03/20	137,199	137,199	143,950	140,355	0.31	879	773K	109B
1399/03/19	141,499	135,000	143,200	139,923	(0.92)	1,330	2M	231B
1399/03/18	137,096	137,096	144,000	141,227	4.88	1,607	1M	187B
1399/03/17	130,712	130,712	136,409	134,657	3.48	1,246	658K	89B
1399/03/13	127,001	127,001	130,679	130,132	2.97	987	3M	351B
1399/03/12	124,001	123,000	127,050	126,378	1.67	688	749K	95B
1399/03/11	130,000	120,151	130,500	124,301	(1.74)	1,021	737K	92B
1399/03/10	125,000	124,000	128,000	126,498	6.49	1,095	363K	46B
1399/03/07	110,455	110,455	123,000	118,787	2.97	871	469K	56B
1399/03/06	120,000	110,101	120,000	115,364	(4.41)	966	613K	71B
1399/03/03	125,000	119,200	125,000	120,687	(3.21)	715	287K	35B
1399/02/31	126,549	122,058	126,600	124,686	(1.74)	972	428K	53B
1399/02/30	130,000	124,950	130,000	126,893	0.97	1,119	802K	102B
1399/02/29	122,222	121,000	128,499	125,669	5.84	1,449	768K	97B
1399/02/28	119,000	115,000	122,000	118,740	(2.52)	1,138	834K	99B
1399/02/27	127,000	120,001	127,999	121,805	(4.99)	1,197	799K	97B
1399/02/24	126,990	124,002	132,000	128,198	0.38	1,396	2M	269B
1399/02/23	130,000	122,000	134,999	127,718	(5.13)	1,737	2M	309B
1399/02/22	135,003	133,000	137,000	134,620	(2.01)	1,577	2M	231B
1399/02/21	136,026	132,000	138,500	137,377	3.31	1,926	2M	212B
1399/02/20	125,000	125,000	134,300	132,978	5.54	1,652	987K	131B
1399/02/17	120,000	120,000	128,900	125,997	(0.36)	1,493	2M	253B
1399/02/16	129,009	120,000	130,910	126,453	(1.77)	2,262	2M	267B
1399/02/15	127,000	125,001	132,500	128,728	(6.23)	2,843	2M	252B
1399/02/14	138,500	125,000	140,000	137,277	0.85	3,791	5M	689B
1399/02/13	133,985	132,000	140,000	136,117	2.42	3,038	2M	263B
1399/02/10	140,000	121,000	140,457	132,898	(1.75)	4,028	2M	293B
1399/02/09	135,998	134,810	138,950	135,260	7.95	3,701	3M	400B
1399/02/08	119,879	119,879	135,000	125,302	8.94	2,610	2M	263B
1399/02/07	115,000	112,161	117,888	115,019	4.60	1,545	1M	125B
1399/02/06	106,500	106,500	112,200	109,960	5.27	1,291	1M	152B
1399/02/03	103,000	103,000	106,498	104,453	1.35	980	545K	57B
1399/02/02	104,000	101,555	104,000	103,066	2.85	757	369K	38B
1399/02/01	99,031	97,506	101,998	100,214	1.19	781	708K	71B
1399/01/31	98,490	96,801	100,000	99,031	2.77	1,092	2M	160B
1399/01/30	94,663	94,000	100,000	96,358	3.05	1,059	2M	151B
1399/01/27	91,000	90,200	93,999	93,503	4.20	521	2M	187B
1399/01/26	91,154	88,000	91,154	89,734	(1.56)	740	313K	28B
1399/01/25	91,500	90,000	95,990	91,154	0.94	642	2M	204B
1399/01/24	87,301	87,301	91,488	90,306	3.46	632	594K	54B
1399/01/23	87,990	86,200	88,200	87,282	(0.16)	818	1M	130B
1399/01/20	86,101	86,101	88,881	87,420	2.69	431	1M	98B
1399/01/19	83,100	82,500	86,000	85,132	3.90	565	1M	116B
1399/01/18	83,800	80,011	83,800	81,938	(2.31)	534	163K	13B
1399/01/17	85,000	82,900	86,858	83,875	1.06	929	355K	30B
1399/01/16	82,000	81,222	83,988	82,993	4.12	601	1M	115B
1399/01/11	81,201	78,910	81,999	79,708	(1.67)	585	185K	15B
1399/01/10	80,530	79,500	83,998	81,061	2.21	762	2M	158B
1399/01/09	78,000	77,450	80,000	79,309	3.52	646	917K	73B
1399/01/06	76,500	75,501	77,400	76,613	2.86	384	138K	11B
1399/01/05	74,500	72,065	77,250	74,481	(0.08)	399	1M	84B
1398/12/28	74,000	73,000	75,500	74,543	2.04	349	186K	14B
1398/12/27	75,998	70,001	75,998	73,052	(1.69)	302	107K	8B
1398/12/26	76,649	72,100	76,649	74,305	6.47	337	149K	11B
1398/12/25	75,706	65,000	79,999	69,789	(2.01)	356	474K	33B
1398/12/24	75,293	69,500	75,960	71,223	(5.86)	658	325K	23B
1398/12/21	73,999	73,003	76,953	75,657	4.22	464	821K	62B
1398/12/20	74,500	71,901	74,500	72,597	(4.44)	666	339K	25B
1398/12/19	79,790	74,000	79,790	75,974	(5.17)	718	197K	15B
1398/12/17	80,550	79,595	81,000	80,116	0.01	589	218K	17B
1398/12/14	79,899	79,750	82,500	80,105	1.30	562	2M	127B
1398/12/13	78,400	78,001	79,400	79,077	1.90	552	3M	201B
1398/12/12	77,400	77,400	79,000	77,603	0.75	534	2M	138B
1398/12/11	74,400	73,200	78,230	77,024	3.31	560	2M	119B
1398/12/10	77,999	72,000	79,550	74,556	(3.96)	658	922K	69B
1398/12/07	78,000	77,000	78,850	77,634	1.23	596	730K	57B
1398/12/06	78,000	75,860	78,000	76,687	0.12	846	1M	109B
1398/12/05	75,515	75,515	79,000	76,592	2.18	575	376K	29B
1398/12/04	74,000	74,000	76,000	74,961	3.68	571	384K	29B
1398/12/03	71,249	70,000	73,900	72,298	1.47	376	175K	13B
1398/11/30	71,000	70,900	71,999	71,254	1.51	302	257K	18B
1398/11/29	70,998	68,000	70,998	70,195	0.28	263	116K	8B
1398/11/28	69,595	68,001	71,000	69,999	2.52	285	204K	14B
1398/11/27	68,978	67,100	68,978	68,281	1.65	209	120K	8B
1398/11/26	68,101	66,000	68,400	67,172	(0.35)	217	105K	7B
1398/11/23	68,300	67,000	68,400	67,406	1.07	275	450K	30B
1398/11/21	68,400	65,000	69,000	66,693	(1.51)	295	192K	13B
1398/11/20	68,000	67,305	68,001	67,716	0.61	241	142K	10B
1398/11/19	66,250	65,004	68,000	67,305	2.68	256	137K	9B
1398/11/16	65,880	65,214	66,249	65,546	0.51	226	225K	15B
1398/11/15	64,400	63,950	65,700	65,213	1.07	263	871K	57B
1398/11/14	63,900	63,900	64,950	64,521	1.09	195	386K	25B
1398/11/13	64,010	63,370	64,400	63,828	(0.63)	208	95K	6B
1398/11/12	64,500	64,000	64,600	64,231	0.52	245	165K	11B
1398/11/08	63,900	63,205	64,200	63,898	1.12	193	82K	5B
1398/11/07	62,600	61,642	63,499	63,192	1.49	162	2M	97B
1398/11/06	61,599	61,599	62,600	62,263	1.08	152	94K	6B
1398/11/05	60,504	60,504	62,500	61,599	1.61	182	128K	8B
1398/11/02	60,999	58,500	61,300	60,624	(0.01)	167	56K	3B
1398/11/01	62,110	60,006	62,110	60,629	(1.53)	201	138K	8B
1398/10/30	63,000	60,502	63,998	61,569	(1.05)	300	202K	12B
1398/10/29	63,000	62,000	63,000	62,225	1.42	204	436K	27B
1398/10/28	60,500	60,000	62,000	61,351	3.16	266	190K	12B
1398/10/25	59,900	58,050	60,500	59,469	1.32	132	57K	3B
1398/10/24	60,000	58,200	60,000	58,692	0.09	196	126K	7B
1398/10/23	59,000	58,000	59,000	58,641	3.18	282	485K	28B
1398/10/22	55,500	55,500	59,000	56,832	7.52	434	460K	26B
1398/10/21	52,857	52,857	52,857	52,857	2.00	5	5K	267M
1398/10/18	51,776	51,776	53,500	51,821	(1.91)	141	142K	7B
1398/10/17	56,000	46,501	56,000	52,832	(5.44)	221	176K	9B
1398/10/15	53,502	53,502	56,500	55,873	2.64	175	168K	9B
1398/10/14	54,000	53,000	56,999	54,434	(6.88)	198	266K	14B
1398/10/11	57,401	57,350	60,600	58,457	3.26	218	287K	17B
1398/10/10	57,000	55,950	57,300	56,610	1.30	144	181K	10B
1398/10/09	56,500	54,200	56,620	55,881	0.48	93	134K	8B
1398/10/08	55,000	55,000	56,100	55,616	1.50	98	99K	6B
1398/10/07	53,745	53,601	55,399	54,795	2.14	100	41K	2B
1398/10/04	54,600	53,200	54,600	53,647	(1.06)	81	89K	5B
1398/10/03	52,402	52,402	54,700	54,224	0.46	102	141K	8B
1398/10/02	53,999	53,000	54,600	53,974	0.92	128	147K	8B
1398/10/01	53,150	53,122	54,000	53,484	0.76	91	142K	8B
1398/09/30	53,000	52,500	53,270	53,079	1.31	98	143K	8B
1398/09/27	52,499	52,012	52,600	52,393	1.04	59	27K	1B
1398/09/26	51,955	50,200	52,300	51,855	0.36	86	168K	9B
1398/09/25	51,900	51,006	52,000	51,667	0.78	71	39K	2B
1398/09/24	52,200	51,004	52,200	51,269	0.04	115	669K	34B
1398/09/23	51,500	50,000	51,500	51,246	(0.1)	59	11K	553M
1398/09/20	50,990	49,030	51,400	51,296	0.21	57	14K	730M
1398/09/19	51,000	50,450	51,400	51,191	1.49	62	35K	2B
1398/09/18	50,400	49,910	50,600	50,440	1.97	75	43K	2B
1398/09/17	49,000	47,701	50,000	49,465	2.89	89	32K	2B
1398/09/16	47,201	47,201	48,800	48,077	0.35	47	14K	660M
1398/09/13	47,500	47,091	48,700	47,910	0.82	37	10K	474M
1398/09/12	47,460	47,440	47,600	47,520	0.39	40	18K	839M
1398/09/11	47,300	47,300	47,550	47,336	1.79	67	32K	2B
1398/09/10	47,300	46,000	47,350	46,502	0.14	58	30K	1B
1398/09/09	46,331	46,000	47,000	46,439	(0.74)	31	8K	360M
1398/09/06	46,735	46,331	46,999	46,784	1.10	33	6K	302M
1398/09/05	45,201	45,201	47,000	46,273	0.06	29	13K	590M
1398/09/04	46,400	46,107	46,400	46,243	1.57	15	4K	199M
1398/09/03	46,400	45,200	46,400	45,528	0.0	23	8K	377M
1398/09/02	46,189	45,500	46,189	45,529	(0.67)	12	12K	532M
1398/08/29	46,500	45,801	46,500	45,836	(0.21)	19	11K	507M
1398/08/28	45,500	45,500	46,700	45,934	(1.02)	13	2K	83M
1398/08/27	46,100	45,500	46,450	46,409	3.46	8	27K	1B
1398/08/26	44,700	44,700	46,000	44,857	(2.68)	16	7K	294M
1398/08/25	46,999	45,200	47,000	46,091	(0.15)	28	27K	1B
1398/08/22	46,500	45,900	46,501	46,162	0.47	24	10K	483M
1398/08/21	46,100	45,800	46,500	45,944	0.47	16	3K	154M
1398/08/20	46,398	45,560	46,398	45,730	(0.83)	15	12K	558M
1398/08/19	45,900	45,900	46,400	46,112	1.11	15	54K	2B
1398/08/18	45,201	45,201	46,500	45,608	0.67	19	14K	641M
1398/08/14	46,300	44,700	46,300	45,306	(0.35)	34	18K	796M
1398/08/13	46,051	45,200	46,598	45,465	(2.12)	33	175K	8B
1398/08/12	46,050	46,050	47,300	46,452	(0.96)	29	7K	310M
1398/08/11	47,999	46,300	48,000	46,902	0.07	29	9K	440M
1398/08/08	46,011	46,011	46,998	46,869	1.12	51	255K	12B
1398/08/06	45,500	45,500	46,499	46,352	1.35	23	11K	532M
1398/08/04	47,150	45,201	47,155	45,735	(1.95)	34	7K	336M
1398/08/01	46,700	45,501	47,499	46,643	(0.97)	27	18K	829M
1398/07/30	47,200	45,600	47,200	47,099	3.68	24	13K	629M
1398/07/29	45,000	44,200	46,700	45,429	1.63	48	16K	732M
1398/07/28	45,210	44,200	45,210	44,701	(1.08)	50	164K	7B
1398/07/24	45,665	45,000	45,665	45,190	(0.83)	49	29K	1B
1398/07/23	48,180	45,310	48,180	45,566	(2.79)	51	135K	6B
1398/07/22	48,495	46,352	48,495	46,875	(3.46)	67	25K	1B
1398/07/21	47,000	47,000	48,900	48,557	2.99	38	9K	421M
1398/07/20	46,800	46,800	47,800	47,147	2.57	33	15K	714M
1398/07/17	45,950	45,400	46,950	45,965	(2.12)	35	22K	1B
1398/07/16	47,500	45,950	48,000	46,961	(1.27)	95	91K	4B
1398/07/15	47,999	46,530	48,498	47,564	1.28	49	34K	2B
1398/07/14	48,000	46,800	48,650	46,965	(2.84)	44	157K	7B
1398/07/13	48,101	48,100	48,885	48,339	0.22	39	19K	926M
1398/07/10	48,000	47,902	48,700	48,233	(1.0)	34	25K	1B
1398/07/09	48,900	48,250	49,000	48,720	0.79	86	78K	4B
1398/07/08	48,000	47,555	48,500	48,340	2.99	52	53K	3B
1398/07/07	48,400	46,250	48,500	46,937	(2.28)	86	111K	5B
1398/07/06	47,456	47,456	48,300	48,033	1.45	58	42K	2B
1398/07/03	46,269	46,269	47,400	47,347	0.37	38	32K	1B
1398/07/02	46,899	46,253	47,400	47,171	2.91	61	1M	53B
1398/07/01	45,000	45,000	46,200	45,836	4.16	47	14K	658M
1398/06/31	43,750	43,511	45,000	44,006	(0.93)	46	61K	3B
1398/06/30	44,500	43,466	44,600	44,418	2.81	31	19K	835M
1398/06/27	43,205	42,400	44,300	43,205	(3.84)	36	34K	1B
1398/06/26	45,496	44,000	45,497	44,930	(0.04)	42	100K	5B
1398/06/25	45,000	43,979	45,376	44,948	2.19	47	26K	1B
1398/06/24	44,000	43,500	44,995	43,986	(1.17)	39	10K	450M
1398/06/23	44,061	43,204	44,620	44,507	1.02	84	159K	7B
1398/06/20	43,500	43,227	44,150	44,059	0.90	32	202K	9B
1398/06/17	43,800	43,000	44,000	43,664	0.53	46	30K	1B
1398/06/16	43,400	42,850	43,700	43,435	4.18	66	138K	6B
1398/06/13	41,127	41,127	42,800	41,693	0.16	26	11K	470M
1398/06/12	42,000	41,107	42,053	41,628	(1.6)	18	12K	503M
1398/06/11	42,889	41,030	42,950	42,307	(0.33)	61	27K	1B
1398/06/10	42,490	42,150	42,700	42,445	0.80	47	44K	2B
1398/06/09	42,000	41,016	42,394	42,109	1.04	21	5K	195M
1398/06/06	41,599	40,500	42,000	41,677	1.46	21	15K	641M
1398/06/05	40,554	40,050	42,099	41,076	2.89	44	23K	953M
1398/06/04	39,494	39,494	40,554	39,921	1.93	38	24K	938M
1398/06/03	39,339	38,963	39,339	39,164	0.53	20	5K	177M
1398/06/02	39,299	38,800	39,299	38,957	(0.07)	27	11K	412M
1398/05/30	38,800	38,799	39,299	38,984	1.26	26	12K	485M
1398/05/28	38,500	38,200	38,799	38,499	0.93	15	2K	91M
1398/05/27	37,500	37,500	38,300	38,143	0.69	35	25K	946M
1398/05/26	37,550	37,550	38,245	37,881	0.46	25	19K	736M
1398/05/23	37,300	37,300	38,200	37,707	1.34	19	8K	287M
1398/05/22	37,151	37,000	37,550	37,207	(0.16)	41	12K	464M
1398/05/20	38,002	37,100	38,002	37,268	0.21	21	6K	226M
1398/05/19	37,597	37,150	37,597	37,190	(1.8)	28	19K	695M
1398/05/16	38,298	37,351	38,298	37,870	(0.66)	16	4K	149M
1398/05/15	38,250	37,530	38,500	38,122	(0.47)	25	21K	814M
1398/05/14	38,399	38,200	38,399	38,302	2.01	8	4K	156M
1398/05/13	37,380	37,203	38,100	37,548	0.43	17	3K	119M
1398/05/12	37,858	37,201	37,858	37,389	(1.24)	20	8K	292M
1398/05/09	38,000	37,203	38,198	37,858	(0.48)	10	3K	127M
1398/05/08	37,800	37,722	38,300	38,039	0.40	49	62K	2B
1398/05/07	38,000	37,706	38,000	37,888	(0.34)	19	30K	1B
1398/05/06	37,980	37,751	38,300	38,018	1.04	38	10K	366M
1398/05/05	37,550	37,200	38,000	37,626	(0.07)	21	24K	909M
1398/05/02	37,700	37,201	37,771	37,654	1.70	19	5K	205M
1398/05/01	37,000	37,000	37,300	37,026	(0.13)	16	12K	461M
1398/04/31	36,201	36,200	37,899	37,076	1.55	23	12K	457M
1398/04/30	36,050	36,050	36,987	36,509	(0.79)	30	37K	1B
1398/04/29	37,385	36,055	37,385	36,800	1.60	11	2K	61M
1398/04/26	35,600	35,600	36,990	36,219	(0.85)	44	56K	2B
1398/04/25	37,899	36,000	37,899	36,530	(4.12)	35	17K	637M
1398/04/24	38,040	37,500	38,400	38,099	0.22	27	10K	378M
1398/04/23	38,035	37,200	38,040	38,017	2.48	19	413K	16B
1398/04/22	36,704	36,501	38,300	37,098	0.50	43	82K	3B
1398/04/19	36,611	36,611	37,100	36,913	0.54	23	9K	335M
1398/04/18	36,620	36,500	36,979	36,716	0.50	20	7K	260M
1398/04/17	36,790	36,210	36,998	36,532	1.57	22	12K	432M
1398/04/16	35,500	35,500	36,990	35,969	0.15	11	5K	189M
1398/04/15	36,500	35,806	36,500	35,914	(1.2)	17	2K	90M
1398/04/12	37,000	36,300	37,000	36,350	(0.46)	33	43K	2B
1398/04/11	36,000	36,000	36,999	36,519	(0.45)	8	2K	72M
1398/04/10	37,300	36,001	37,300	36,683	(0.38)	23	5K	180M
1398/04/09	36,750	36,601	37,600	36,823	0.39	25	125K	5B
1398/04/05	36,500	36,500	37,200	36,680	1.22	25	55K	2B
1398/04/04	36,975	35,210	36,975	36,237	1.82	33	23K	839M
1398/04/03	35,148	34,512	36,398	35,591	2.58	58	96K	3B
1398/04/02	35,000	34,500	35,230	34,695	1.58	26	6K	216M
1398/04/01	34,400	34,000	35,100	34,155	(0.99)	21	14K	491M
1398/03/29	34,250	34,200	35,000	34,497	(0.64)	44	15K	510M
1398/03/28	34,850	34,700	35,000	34,720	0.95	22	14K	471M
1398/03/27	34,200	34,200	34,802	34,393	(1.46)	20	2K	78M
1398/03/26	35,399	34,600	35,400	34,902	(0.55)	25	30K	1B
1398/03/25	34,012	34,012	35,449	35,096	(0.22)	17	3K	102M
1398/03/22	35,000	34,011	35,400	35,174	2.66	34	46K	2B
1398/03/21	34,001	33,701	34,990	34,263	(1.66)	37	13K	449M
1398/03/20	35,200	34,150	35,200	34,841	1.34	30	10K	332M
1398/03/19	33,900	33,900	35,100	34,382	1.44	27	16K	557M
1398/03/18	34,249	33,200	34,249	33,895	0.05	22	14K	479M
1398/03/13	33,500	33,500	34,000	33,877	2.45	29	8K	286M
1398/03/12	32,900	32,810	33,200	33,066	1.65	34	114K	4B
1398/03/11	32,900	32,400	32,999	32,529	(1.05)	22	8K	262M
1398/03/08	32,990	32,700	32,999	32,874	0.01	48	28K	912M
1398/03/07	32,400	32,400	32,999	32,870	4.41	20	21K	691M
1398/03/05	31,750	31,000	32,000	31,483	1.92	25	17K	549M
1398/03/04	30,700	30,700	31,005	30,889	(0.78)	4	115	4M
1398/03/01	31,300	31,000	31,750	31,132	(0.53)	3	268	8M
1398/02/31	31,300	31,000	31,840	31,298	(0.22)	30	26K	813M
1398/02/30	31,450	30,200	31,499	31,367	(0.25)	11	8K	240M
1398/02/29	31,480	30,930	31,480	31,445	0.30	9	4K	112M
1398/02/28	31,500	31,000	31,500	31,351	3.34	22	87K	3B
1398/02/25	30,200	30,200	30,500	30,339	(1.93)	8	6K	176M
1398/02/24	30,990	30,000	30,990	30,937	0.67	14	4K	118M
1398/02/23	30,900	30,500	30,900	30,730	4.32	13	38K	1B
1398/02/22	29,500	29,200	29,700	29,458	(3.02)	23	7K	213M
1398/02/21	32,000	29,960	32,000	30,374	0.43	28	30K	909M
1398/02/18	29,201	29,201	31,400	30,245	1.87	43	783K	24B
1398/02/17	31,600	29,300	31,600	29,689	(4.46)	57	108K	3B
1398/02/16	31,300	30,500	31,910	31,076	(4.47)	48	49K	2B
1398/02/15	33,300	31,300	33,300	32,529	(0.74)	58	36K	1B
1398/02/14	32,800	32,670	33,050	32,773	2.62	46	157K	5B
1398/02/11	31,800	31,000	32,120	31,937	1.78	35	14K	448M
1398/02/10	31,804	30,801	31,804	31,380	(0.06)	49	305K	10B
1398/02/09	29,201	29,201	31,600	31,398	3.80	39	116K	4B
1398/02/08	29,449	29,449	30,600	30,250	4.01	32	74K	2B
1398/02/07	28,999	28,599	29,449	29,083	1.70	32	550K	16B
1398/02/04	28,200	28,200	28,998	28,598	(1.21)	6	2K	59M
1398/02/03	29,700	28,700	29,800	28,947	(0.7)	11	6K	166M
1398/02/02	30,200	29,150	30,200	29,151	0.07	15	402K	12B
1398/01/31	28,700	28,700	29,999	29,130	1.76	18	11K	327M
1398/01/28	29,500	28,201	29,500	28,625	(4.23)	24	11K	301M
1398/01/27	30,400	29,780	30,400	29,889	0.36	28	63K	2B
1398/01/26	29,500	29,500	30,200	29,782	3.75	29	178K	5B
1398/01/25	28,200	28,100	29,500	28,706	(0.17)	34	67K	2B
1398/01/24	28,600	28,550	29,000	28,755	0.52	31	25K	730M
1398/01/21	28,500	28,400	28,800	28,606	3.27	29	65K	2B
1398/01/20	27,700	27,700	27,700	27,700	(1.78)	1	143	4M
1398/01/19	28,250	27,450	28,250	28,202	(1.22)	13	11K	311M
1398/01/18	28,400	28,000	28,700	28,549	2.72	41	38K	1B
1398/01/17	28,499	27,200	28,499	27,793	1.01	19	13K	350M
1398/01/11	28,499	27,400	28,499	27,515	(0.8)	14	13K	371M
1398/01/10	27,700	27,000	28,200	27,736	0.02	26	19K	528M
1398/01/07	27,312	27,312	27,900	27,731	1.36	42	70K	2B
1398/01/06	27,375	27,280	27,375	27,358	(0.07)	14	11K	291M
1398/01/05	27,100	27,054	27,497	27,378	1.78	17	8K	211M
1397/12/28	26,820	26,819	27,444	26,900	2.05	24	16K	424M
1397/12/27	26,000	26,000	26,788	26,359	(0.36)	19	6K	156M
1397/12/26	26,499	25,800	26,500	26,455	2.83	14	7K	185M
1397/12/25	25,500	25,500	26,000	25,726	1.91	14	15K	390M
1397/12/22	25,200	25,200	25,790	25,243	(0.95)	16	3K	78M
1397/12/21	25,500	25,400	25,500	25,486	0.49	11	9K	231M
1397/12/20	25,000	25,000	25,400	25,362	3.84	9	8K	200M
1397/12/19	24,281	24,281	24,900	24,424	0.59	16	46K	1B
1397/12/18	24,510	24,100	24,510	24,281	1.13	16	16K	385M
1397/12/15	24,599	23,900	24,599	24,009	0.24	7	28K	683M
1397/12/14	24,112	23,900	24,200	23,951	(0.86)	5	20K	486M
1397/12/13	24,104	24,100	24,290	24,159	0.23	11	22K	541M
1397/12/12	24,101	24,101	24,171	24,104	(0.27)	3	1K	25M
1397/12/11	24,210	24,100	24,210	24,170	(2.34)	9	17K	407M
1397/12/08	24,300	24,300	24,900	24,748	1.06	15	6K	161M
1397/12/07	24,700	24,300	24,849	24,489	(3.09)	15	4K	110M
1397/12/06	25,300	25,000	25,300	25,270	0.83	10	10K	240M
1397/12/05	24,998	24,998	25,200	25,061	1.42	10	3K	84M
1397/12/04	23,599	23,599	24,900	24,711	5.79	27	466K	12B
1397/12/01	23,250	23,200	23,400	23,358	1.57	11	17K	402M
1397/11/30	22,990	22,990	23,400	22,998	0.64	22	111K	3B
1397/11/29	22,850	22,850	22,990	22,852	0.82	2	46K	1B
1397/11/28	22,600	22,600	22,771	22,667	(1.46)	5	820	19M
1397/11/27	23,000	23,000	23,200	23,002	0.41	4	6K	145M
1397/11/24	22,900	22,900	23,050	22,909	(0.83)	10	2K	38M
1397/11/23	23,100	23,100	23,100	23,100	(0.62)	1	140	3M
1397/11/21	23,200	23,200	23,300	23,244	(1.19)	2	225	5M
1397/11/17	23,509	23,509	23,530	23,525	1.93	4	1K	31M
1397/11/16	23,100	23,000	23,299	23,079	0.39	13	31K	727M
1397/11/15	23,000	22,851	23,200	22,989	1.27	5	2K	36M
1397/11/14	22,700	22,700	22,701	22,700	(2.28)	3	296	7M
1397/11/13	23,230	23,230	23,230	23,230	0.41	1	59K	1B
1397/11/10	23,001	23,001	23,390	23,136	(0.15)	7	710	16M
1397/11/09	23,170	23,170	23,300	23,170	0.70	5	87K	2B
1397/11/08	23,000	23,000	23,290	23,009	(0.78)	4	7K	161M
1397/11/07	23,239	23,100	23,442	23,191	(1.07)	7	31K	714M
1397/11/06	23,200	23,200	23,900	23,442	(0.02)	11	41K	962M
1397/11/03	23,450	23,400	23,884	23,447	(0.03)	12	7K	158M
1397/11/02	23,450	23,450	23,600	23,454	0.88	4	2K	44M
1397/11/01	23,250	23,250	23,250	23,250	(2.64)	1	75	2M
1397/10/30	23,884	23,701	23,884	23,881	0.32	7	11K	267M
1397/10/29	23,852	23,800	23,852	23,805	0.62	2	9K	204M
1397/10/26	23,600	23,600	23,950	23,658	0.65	7	6K	145M
1397/10/25	23,500	23,500	24,000	23,506	(0.02)	4	16K	364M
1397/10/24	23,461	23,461	23,799	23,511	(0.05)	16	12K	287M
1397/10/23	23,401	23,400	23,600	23,523	(0.08)	12	7K	175M
1397/10/22	24,000	23,500	24,000	23,543	(1.18)	6	4K	105M
1397/10/19	23,830	23,700	23,990	23,823	1.33	11	64K	2B
1397/10/18	23,400	23,400	23,520	23,510	1.38	8	1K	30M
1397/10/17	23,100	23,100	23,500	23,190	0.62	11	210K	5B
1397/10/16	23,000	23,000	23,094	23,047	(0.2)	6	2K	48M
1397/10/15	22,800	22,800	23,490	23,093	(0.99)	12	2K	41M
1397/10/12	23,317	23,101	23,500	23,324	(1.62)	7	1K	35M
1397/10/11	23,201	23,201	23,800	23,709	1.07	9	24K	573M
1397/10/10	23,455	23,455	23,800	23,458	(0.29)	4	3K	70M
1397/10/09	23,798	23,311	23,800	23,526	(0.3)	10	1K	35M
1397/10/08	23,597	23,597	23,597	23,597	2.88	1	200	5M
1397/10/05	22,610	22,610	23,000	22,937	1.85	9	10K	234M
1397/10/04	22,551	22,450	22,611	22,521	(0.27)	7	11K	248M
1397/10/03	22,510	22,500	22,600	22,581	0.36	7	12K	278M
1397/10/02	22,285	22,285	22,610	22,499	1.60	6	5K	124M
1397/10/01	22,165	21,950	22,165	22,144	(1.24)	28	286K	6B
1397/09/28	22,500	22,270	22,500	22,423	(0.66)	12	19K	435M
1397/09/27	22,705	22,500	22,705	22,573	(2.08)	13	16K	369M
1397/09/25	22,944	22,944	23,200	23,053	(0.86)	15	20K	465M
1397/09/24	23,501	23,150	23,501	23,252	(0.98)	20	72K	2B
1397/09/21	23,600	23,410	23,999	23,482	(2.39)	13	2K	57M
1397/09/19	24,199	23,900	24,199	24,056	0.58	5	749	18M
1397/09/18	24,150	23,800	24,150	23,917	(1.13)	12	52K	1B
1397/09/17	24,200	24,100	24,251	24,191	0.77	8	6K	153M
1397/09/14	24,100	23,800	24,300	24,007	0.50	17	112K	3B
1397/09/13	23,700	23,700	24,000	23,887	(0.1)	9	26K	617M
1397/09/12	23,810	23,800	24,000	23,912	2.85	20	68K	2B
1397/09/11	23,300	22,900	23,499	23,250	2.73	21	550K	13B
1397/09/10	22,600	22,600	22,999	22,633	(3.5)	29	40K	913M
1397/09/07	23,500	23,300	23,600	23,454	(1.44)	26	493K	12B
1397/09/06	23,840	23,500	23,840	23,796	1.64	8	80K	2B
1397/09/05	23,501	22,900	23,550	23,412	(3.2)	23	83K	2B
1397/09/03	24,700	23,900	24,702	24,187	(2.83)	44	335K	8B
1397/08/30	24,900	24,801	24,902	24,891	(0.22)	9	10K	248M
1397/08/29	25,000	24,800	25,000	24,946	(0.01)	19	81K	2B
1397/08/28	24,600	24,600	25,200	24,949	1.72	12	172K	4B
1397/08/27	25,350	24,300	25,350	24,526	(2.52)	23	67K	2B
1397/08/26	25,301	24,800	25,500	25,159	(1.97)	55	115K	3B
1397/08/23	25,602	25,602	26,099	25,664	(1.11)	11	18K	475M
1397/08/22	25,650	25,650	26,100	25,953	0.63	20	96K	2B
1397/08/21	25,600	25,600	26,000	25,790	0.83	8	16K	408M
1397/08/20	25,700	25,501	25,700	25,578	(2.51)	21	7K	172M
1397/08/19	26,490	26,103	26,750	26,237	(0.98)	8	4K	94M
1397/08/15	26,450	26,450	26,500	26,496	0.02	15	23K	612M
1397/08/14	26,499	26,300	26,599	26,492	1.05	24	33K	864M
1397/08/13	26,300	25,700	26,599	26,217	(0.02)	32	295K	8B
1397/08/12	26,010	26,010	26,300	26,223	(1.13)	8	5K	141M
1397/08/09	26,400	26,400	26,700	26,522	(0.28)	19	13K	340M
1397/08/07	27,400	26,400	27,400	26,596	0.78	42	233K	6B
1397/08/06	26,100	26,100	26,500	26,390	0.36	23	756K	20B
1397/08/05	26,400	26,120	26,400	26,295	(2.92)	34	20K	515M
1397/08/02	27,300	26,602	27,300	27,086	(0.93)	15	23K	621M
1397/08/01	28,598	27,145	28,598	27,339	(1.28)	28	32K	864M
1397/07/30	27,501	27,300	28,000	27,693	(0.12)	50	213K	6B
1397/07/29	28,000	27,502	28,150	27,726	0.01	34	34K	947M
1397/07/28	26,801	26,801	27,999	27,724	4.29	68	33K	929M
1397/07/25	26,000	25,850	27,178	26,584	0.27	31	17K	445M
1397/07/24	27,527	26,400	27,527	26,513	2.31	65	261K	7B
1397/07/23	25,500	25,500	26,700	25,915	2.09	46	108K	3B
1397/07/22	24,650	24,650	25,440	25,385	1.54	17	69K	2B
1397/07/21	25,650	24,951	25,650	25,001	(5.05)	35	228K	6B
1397/07/18	26,000	25,800	26,600	26,330	0.29	33	219K	6B
1397/07/17	26,300	26,000	26,360	26,253	5.02	26	35K	926M
1397/07/16	25,000	24,200	25,650	24,998	(0.59)	57	771K	19B
1397/07/15	25,350	24,500	25,558	25,146	(1.68)	101	856K	22B
1397/07/14	26,800	25,400	27,400	25,576	(2.8)	79	584K	15B
1397/07/11	25,410	25,000	26,850	26,313	(0.27)	78	940K	25B
1397/07/10	27,600	26,200	27,600	26,385	(4.84)	110	2M	45B
1397/07/09	28,400	27,243	28,400	27,727	0.76	93	256K	7B
1397/07/08	27,000	27,000	28,000	27,517	5.53	188	2M	47B
1397/07/07	25,820	25,820	26,780	26,075	1.40	84	446K	12B
1397/07/04	26,000	25,500	26,000	25,714	2.73	97	373K	10B
1397/07/03	25,000	24,812	25,250	25,030	3.29	107	569K	14B
1397/07/02	23,801	23,801	24,500	24,232	2.50	63	145K	4B
1397/07/01	23,570	23,500	23,900	23,641	1.74	47	507K	12B
1397/06/31	22,851	22,851	23,300	23,237	2.31	38	636K	15B
1397/06/27	23,000	22,601	23,000	22,713	(1.51)	16	81K	2B
1397/06/26	23,000	22,852	23,250	23,062	3.01	62	2M	43B
1397/06/25	22,750	21,000	22,950	22,389	(2.91)	40	936K	21B
1397/06/24	23,900	22,701	23,900	23,059	0.92	61	223K	5B
1397/06/21	22,500	22,460	23,481	22,849	4.50	65	360K	8B
1397/06/20	21,667	21,580	22,060	21,865	0.98	78	558K	12B
1397/06/19	21,450	21,450	21,752	21,653	3.26	19	34K	732M
1397/06/18	20,660	20,660	21,184	20,970	1.48	46	678K	14B
1397/06/17	20,450	20,450	20,675	20,664	2.45	20	403K	8B
1397/06/14	20,100	20,020	20,400	20,170	(0.89)	28	31K	617M
1397/06/13	20,450	20,080	20,450	20,351	4.95	31	418K	9B
1397/06/12	19,301	19,300	19,965	19,392	1.28	15	5K	98M
1397/06/11	19,251	19,100	19,400	19,146	(3.34)	4	999	19M
1397/06/10	19,999	19,600	19,999	19,807	(0.96)	17	312K	6B
1397/06/07	19,999	19,999	19,999	19,999	0.18	5	4K	81M
1397/06/06	20,565	19,780	20,565	19,964	(3.58)	34	282K	6B
1397/06/05	20,650	20,650	20,710	20,705	3.19	14	108K	2B
1397/06/04	19,750	19,750	20,300	20,065	1.44	20	23K	458M
1397/06/03	19,700	19,441	19,950	19,780	0.92	9	10K	190M
1397/05/30	19,650	19,570	19,660	19,600	(0.52)	24	788K	15B
1397/05/29	19,300	19,300	20,000	19,703	4.17	23	54K	1B
1397/05/28	18,970	18,850	18,999	18,914	0.65	58	1M	20B
1397/05/27	18,870	18,400	18,890	18,791	(2.31)	6	3K	51M
1397/05/24	18,545	18,520	19,300	19,235	3.70	22	273K	5B
1397/05/23	18,540	18,500	18,790	18,548	1.13	44	812K	15B
1397/05/22	18,280	18,280	18,420	18,341	(1.6)	21	60K	1B
1397/05/21	18,650	18,502	18,850	18,639	0.65	19	30K	560M
1397/05/20	18,772	18,350	18,900	18,519	(1.24)	11	11K	212M
1397/05/17	18,900	18,650	18,930	18,751	(1.9)	27	107K	2B
1397/05/16	19,000	18,750	19,285	19,115	(1.56)	48	295K	6B
1397/05/15	19,490	19,200	19,614	19,418	4.89	163	2M	36B
1397/05/14	18,000	18,000	18,650	18,513	4.25	88	747K	14B
1397/05/13	17,500	17,500	17,889	17,758	1.17	26	29K	507M
1397/05/10	18,501	17,000	19,000	17,552	(2.43)	122	3M	49B
1397/05/09	17,488	17,488	18,000	17,990	8.00	188	713K	13B
1397/05/08	16,550	16,550	16,866	16,657	1.62	18	310K	5B
1397/05/07	16,317	15,800	16,530	16,392	2.04	53	1M	20B
1397/05/06	15,900	15,900	16,347	16,064	2.12	5	10K	157M
1397/05/03	15,750	15,451	15,799	15,731	1.46	3	2K	36M
1397/05/02	15,327	15,327	15,841	15,505	2.45	3	908	14M
1397/05/01	15,047	15,047	15,220	15,134	(0.22)	5	4K	55M
1397/04/31	15,199	15,163	15,199	15,167	0.29	4	4K	59M
1397/04/27	15,123	15,123	15,125	15,123	(2.87)	4	5K	71M
1397/04/26	15,570	15,570	15,570	15,570	(1.68)	1	164	3M
1397/04/25	15,555	15,555	15,844	15,836	1.81	6	13K	201M
1397/04/24	15,555	15,555	15,555	15,555	0.35	1	6	93K
1397/04/23	15,500	15,500	15,500	15,500	(0.67)	1	3K	46M
1397/04/20	15,536	15,341	15,874	15,604	0.07	4	4K	68M
1397/04/19	15,725	15,579	15,725	15,593	(0.11)	6	12K	194M
1397/04/17	15,610	15,610	15,610	15,610	(3.98)	1	1K	16M
1397/04/13	16,200	15,996	16,520	16,257	1.61	9	12K	191M
1397/04/12	16,000	16,000	16,000	16,000	1.28	1	70	1M
1397/04/11	15,802	15,741	15,802	15,798	(0.03)	2	1K	21M
1397/04/10	15,803	15,802	15,803	15,802	(0.62)	4	990	16M
1397/04/09	15,900	15,900	15,900	15,900	(0.78)	1	1K	16M
1397/04/06	16,200	15,843	16,260	16,025	(1.85)	8	17K	276M
1397/04/05	16,889	16,225	16,889	16,327	(3.21)	5	12K	196M
1397/04/04	16,750	16,750	17,100	16,869	4.33	9	15K	261M
1397/04/03	16,020	16,020	16,335	16,169	1.02	8	7K	108M
1397/04/02	16,000	15,900	16,100	16,006	(1.76)	6	8K	129M
1397/03/30	15,995	15,960	16,424	16,292	4.33	11	25K	415M
1397/03/29	15,394	15,394	15,850	15,616	(0.23)	9	10K	153M
1397/03/27	15,195	15,195	15,699	15,652	5.56	15	26K	406M
1397/03/23	14,320	14,320	15,000	14,827	4.85	13	8K	114M
1397/03/22	14,130	14,130	14,220	14,141	0.28	3	6K	83M
1397/03/20	14,104	14,100	14,104	14,102	0.36	3	1K	14M
1397/03/19	14,051	14,050	14,051	14,051	0.08	3	787	11M
1397/03/13	14,041	14,040	14,041	14,040	0.24	3	6K	91M
1397/03/12	14,000	14,000	14,285	14,007	0.70	3	4K	59M
1397/03/09	13,910	13,910	13,911	13,910	0.06	5	1K	17M
1397/03/08	13,902	13,901	13,902	13,901	(0.35)	4	1K	19M
1397/03/07	13,950	13,950	13,950	13,950	(1.15)	1	200	3M
1397/03/06	14,090	14,050	14,145	14,113	1.20	5	2K	27M
1397/03/05	13,857	13,857	13,990	13,945	1.64	4	1K	19M
1397/03/02	13,720	13,720	13,720	13,720	(0.01)	1	800	11M
1397/03/01	13,721	13,721	13,721	13,721	0.04	1	80	1M
1397/02/31	13,710	13,710	13,741	13,716	0.26	3	5K	69M
1397/02/30	13,670	13,670	13,870	13,681	1.33	5	2K	22M
1397/02/26	13,502	13,501	13,502	13,501	(1.46)	2	600	8M
1397/02/25	13,700	13,700	13,750	13,701	1.70	3	2K	32M
1397/02/24	13,472	13,471	13,472	13,472	0.76	2	100	1M
1397/02/23	13,371	13,370	13,371	13,370	0.15	3	2K	30M
1397/02/22	13,350	13,350	13,350	13,350	0.47	3	3K	42M
1397/02/19	13,400	13,200	13,400	13,287	(2.3)	5	23K	300M
1397/02/18	13,600	13,600	13,600	13,600	1.87	1	4K	54M
1397/02/17	13,350	13,350	13,350	13,350	0.25	1	150	2M
1397/02/16	13,350	13,250	13,350	13,317	(0.62)	2	15K	200M
1397/02/15	13,400	13,400	13,400	13,400	(0.11)	1	2K	34M
1397/02/11	13,550	13,150	13,600	13,415	(3.21)	5	27K	363M
1397/02/09	13,867	13,600	13,867	13,860	1.17	2	4K	53M
1397/02/08	13,700	13,700	13,700	13,700	(0.39)	1	2K	24M
1397/02/03	13,753	13,753	13,753	13,753	(0.93)	2	750	10M
1397/02/02	13,850	13,850	13,900	13,882	(1.48)	2	132	2M
1397/02/01	14,090	14,090	14,090	14,090	0.87	1	85	1M
1397/01/28	14,151	13,950	14,151	13,969	(0.22)	3	8K	119M
1397/01/27	14,000	14,000	14,000	14,000	(0.36)	1	7K	98M
1397/01/26	14,250	14,050	14,250	14,051	(0.7)	2	10K	142M
1397/01/22	14,150	14,150	14,150	14,150	(0.4)	2	10K	142M
1397/01/21	14,210	14,200	14,210	14,207	(1.5)	3	2K	30M
1397/01/19	14,150	14,050	14,550	14,423	(1.0)	14	5K	75M
1397/01/14	14,700	14,300	14,700	14,568	1.77	2	303	4M
1397/01/08	14,315	14,315	14,315	14,315	0.35	2	4K	57M
1397/01/07	14,265	14,265	14,265	14,265	0.15	1	357	5M
1397/01/06	14,257	14,219	14,257	14,243	0.09	2	12K	173M
1397/01/05	14,230	14,230	14,230	14,230	(0.49)	1	145	2M
1396/12/26	14,300	14,300	14,300	14,300	0.82	1	160	2M
1396/12/22	14,200	14,150	14,200	14,184	0.23	3	9K	125M
1396/12/21	14,200	14,150	14,200	14,151	(2.24)	6	11K	161M
1396/12/19	14,200	14,200	14,500	14,475	2.04	3	8K	122M
1396/12/16	14,151	14,151	14,200	14,185	(0.46)	4	328	5M
1396/12/14	14,250	14,250	14,250	14,250	(0.46)	2	5K	72M
1396/12/12	14,350	14,250	14,350	14,316	(2.78)	4	7K	106M
1396/12/09	14,725	14,725	14,725	14,725	(1.13)	1	600	9M
1396/12/08	14,850	14,850	14,900	14,894	(0.03)	11	29K	426M
1396/12/07	14,896	14,896	14,900	14,898	0.28	4	3K	39M
1396/12/06	14,850	14,850	14,900	14,857	0.05	3	3K	41M
1396/12/05	14,850	14,850	14,850	14,850	2.65	2	2K	26M
1396/12/02	14,467	14,467	14,467	14,467	(0.14)	2	2K	22M
1396/11/30	14,501	14,400	14,501	14,488	(1.5)	3	3K	49M
1396/11/28	14,790	14,700	14,800	14,709	(1.43)	5	11K	163M
1396/11/25	15,000	14,801	15,000	14,923	(0.61)	7	930	14M
1396/11/21	14,850	14,850	15,020	15,015	0.98	3	63K	940M
1396/11/18	14,870	14,870	14,870	14,870	(0.03)	2	148	2M
1396/11/17	14,750	14,750	14,876	14,875	0.09	7	60K	892M
1396/11/16	14,861	14,861	14,861	14,861	(1.25)	3	9K	128M
1396/11/15	15,049	15,049	15,049	15,049	(1.07)	3	3K	39M
1396/11/14	15,211	15,211	15,212	15,212	(0.28)	5	4K	61M
1396/11/11	15,000	15,000	15,274	15,254	(1.65)	2	1K	21M
1396/11/10	15,510	15,510	15,510	15,510	0.54	1	65	1M
1396/11/09	15,410	15,400	15,430	15,427	0.41	16	61K	940M
1396/11/08	15,333	15,333	15,380	15,364	0.22	3	750	12M
1396/11/07	15,330	15,330	15,332	15,331	0.04	9	17K	261M
1396/11/04	15,245	15,245	15,340	15,325	0.92	13	3K	47M
1396/11/03	15,149	15,149	15,245	15,185	0.36	3	5K	73M
1396/11/02	15,132	15,129	15,132	15,131	1.70	4	4K	66M
1396/10/30	14,824	14,824	14,940	14,878	0.53	6	16K	245M
1396/10/27	14,770	14,750	14,825	14,800	1.52	16	6K	94M
1396/10/25	14,579	14,579	14,579	14,579	0.0	1	4K	61M
1396/10/24	14,578	14,578	14,579	14,579	0.01	3	6K	84M
1396/10/18	14,577	14,577	14,577	14,577	(0.02)	1	200	3M
1396/10/17	14,580	14,580	14,580	14,580	2.60	1	170	2M
1396/10/16	14,580	14,186	14,580	14,211	0.14	2	2K	30M
1396/10/12	14,191	14,191	14,191	14,191	(0.41)	2	499	7M
1396/10/11	14,400	14,244	14,400	14,249	(0.81)	3	2K	32M
1396/10/10	14,700	14,328	14,703	14,366	(2.26)	9	4K	61M
1396/10/09	14,710	14,685	14,710	14,698	1.62	8	2K	36M
1396/10/05	14,383	14,383	14,690	14,464	0.61	9	6K	81M
1396/10/04	14,373	14,373	14,380	14,376	0.19	7	5K	66M
1396/10/03	14,250	14,250	14,365	14,349	0.66	7	1K	21M
1396/10/02	14,255	14,255	14,255	14,255	0.78	2	2K	35M
1396/09/28	14,144	14,144	14,144	14,144	0.54	1	200	3M
1396/09/27	14,068	14,068	14,068	14,068	0.25	2	7K	104M
1396/09/26	14,001	14,001	14,150	14,033	0.31	4	4K	63M
1396/09/25	14,000	13,985	14,000	13,989	1.80	3	890	12M
1396/09/22	13,750	13,723	13,860	13,742	1.73	6	12K	159M
1396/09/21	13,546	13,477	13,546	13,508	(0.3)	3	24K	323M
1396/09/20	13,531	13,531	13,600	13,549	0.50	2	545	7M
1396/09/19	13,497	13,429	13,497	13,481	(2.94)	4	18K	243M
1396/09/18	13,890	13,890	13,890	13,890	0.18	1	78	1M
1396/09/14	13,670	13,670	13,918	13,865	3.29	12	11K	157M
1396/09/13	13,423	13,423	13,423	13,423	(0.56)	10	950	13M
1396/09/12	13,587	13,466	13,587	13,498	(0.66)	3	1K	19M
1396/09/08	13,420	13,420	13,680	13,587	1.50	17	17K	226M
1396/09/07	13,386	13,386	13,386	13,386	0.53	4	1K	17M
1396/09/05	13,315	13,315	13,340	13,316	0.12	4	7K	89M
1396/09/04	13,300	13,300	13,300	13,300	0.57	9	13K	174M
1396/09/01	13,230	13,163	13,230	13,224	0.49	10	11K	145M
1396/08/30	13,159	13,159	13,159	13,159	0.43	1	756	10M
1396/08/29	13,103	13,103	13,103	13,103	0.05	2	1K	13M
1396/08/27	13,094	13,094	13,100	13,096	0.06	8	2K	25M
1396/08/24	13,087	13,087	13,088	13,088	0.38	3	2K	26M
1396/08/23	13,038	13,038	13,038	13,038	(1.56)	1	500	7M
1396/08/21	13,240	13,240	13,249	13,245	0.0	4	3K	35M
1396/08/20	13,245	13,245	13,245	13,245	1.46	1	150	2M
1396/08/17	13,054	13,054	13,054	13,054	0.01	1	500	7M
1396/08/16	13,053	13,053	13,053	13,053	0.34	4	950	12M
1396/08/15	13,009	13,009	13,009	13,009	1.02	3	5K	70M
1396/08/10	12,900	12,834	12,900	12,878	(1.72)	2	15K	193M
1396/08/09	13,100	13,100	13,105	13,103	0.92	2	2K	20M
1396/08/06	12,900	12,900	13,106	12,984	2.30	6	4K	46M
1396/08/03	12,650	12,616	12,800	12,692	0.71	10	6K	71M
1396/08/02	12,602	12,602	12,602	12,602	(0.12)	2	95	1M
1396/08/01	12,617	12,617	12,617	12,617	0.73	2	1K	13M
1396/07/30	12,526	12,526	12,526	12,526	1.20	9	17K	217M
1396/07/29	12,375	12,375	12,400	12,377	0.06	4	22K	270M
1396/07/26	12,375	12,200	12,375	12,369	(0.11)	2	10K	128M
1396/07/25	12,383	12,383	12,383	12,383	0.73	1	2K	24M
1396/07/24	12,293	12,293	12,293	12,293	0.49	2	21	258K
1396/07/22	12,233	12,233	12,233	12,233	(0.71)	1	3K	35M
1396/07/15	12,320	12,320	12,320	12,320	(0.61)	1	92	1M
1396/07/12	12,389	12,389	12,400	12,395	(0.05)	2	1K	14M
1396/07/04	12,401	12,401	12,401	12,401	(0.06)	1	1K	15M
1396/07/03	12,408	12,408	12,408	12,408	(0.2)	1	868	11M
1396/07/02	12,403	12,403	12,480	12,433	0.75	2	868	11M
1396/07/01	12,340	12,340	12,340	12,340	0.33	2	4K	45M
1396/06/29	12,299	12,299	12,299	12,299	0.24	4	2K	27M
1396/06/28	12,270	12,270	12,270	12,270	0.16	2	1K	14M
1396/06/27	12,250	12,250	12,250	12,250	1.11	1	45	551K
1396/06/26	12,116	12,116	12,116	12,116	(0.39)	4	2K	21M
1396/06/22	12,163	12,163	12,163	12,163	0.24	6	3K	36M
1396/06/21	12,159	12,073	12,280	12,134	0.51	7	3K	38M
1396/06/20	12,073	12,073	12,073	12,073	(0.48)	4	4K	42M
1396/06/19	12,131	12,131	12,131	12,131	0.29	2	2K	28M
1396/06/15	12,096	12,096	12,096	12,096	0.85	2	2K	22M
1396/06/14	11,932	11,932	12,000	11,994	0.80	14	9K	109M
1396/06/13	11,929	11,865	11,930	11,899	0.04	8	39K	460M
1396/06/12	11,900	11,876	11,900	11,894	0.32	3	15K	178M
1396/06/11	11,883	11,823	11,883	11,856	(0.29)	2	18K	213M
1396/06/08	11,891	11,891	11,891	11,891	0.09	1	100	1M
1396/06/07	11,880	11,880	11,880	11,880	0.17	1	150	2M
1396/06/05	11,860	11,860	11,860	11,860	(0.23)	2	3K	37M
1396/06/04	11,887	11,887	11,887	11,887	1.01	1	2K	24M
1396/05/30	11,768	11,768	11,768	11,768	0.30	1	5K	55M
1396/05/28	11,741	11,707	11,741	11,733	(0.07)	4	84K	981M
1396/05/25	11,741	11,741	11,741	11,741	0.06	1	17	200K
1396/05/24	11,740	11,122	11,741	11,734	0.23	7	105K	1B
1396/05/23	11,714	11,125	11,714	11,707	(0.03)	10	126K	1B
1396/05/22	11,507	11,507	11,772	11,711	1.52	10	68K	796M
1396/05/21	11,732	11,001	11,814	11,536	(0.39)	14	98K	1B
1396/05/18	11,815	11,400	11,815	11,581	(1.66)	9	45K	521M
1396/05/17	11,777	11,777	11,777	11,777	0.21	3	9K	105M
1396/05/16	11,761	11,729	11,761	11,752	(0.59)	6	36K	417M
1396/05/10	11,822	11,822	11,822	11,822	0.35	4	9K	109M
1396/05/09	11,781	11,781	11,781	11,781	(0.15)	2	15K	176M
1396/05/08	11,799	11,799	11,799	11,799	(0.05)	2	14K	164M
1396/05/07	11,805	11,805	11,805	11,805	(0.38)	1	4K	51M
1396/05/04	11,850	11,850	11,850	11,850	(0.19)	2	5K	63M
1396/05/03	11,873	11,873	11,873	11,873	0.74	2	1K	12M
1396/05/01	11,786	11,786	11,786	11,786	(0.41)	1	1K	13M
1396/04/31	11,835	11,835	11,835	11,835	0.60	3	290	3M
1396/04/28	11,764	11,764	11,764	11,764	(0.48)	1	358	4M
1396/04/26	11,821	11,821	11,821	11,821	0.11	2	4K	48M
1396/04/25	11,808	11,808	11,808	11,808	0.73	5	24K	282M
1396/04/21	11,722	11,722	11,722	11,722	0.0	2	2K	25M
1396/04/20	11,722	11,722	11,722	11,722	(1.33)	3	11K	130M
1396/04/19	11,800	11,800	11,888	11,880	2.20	4	2K	29M
1396/04/18	11,624	11,624	11,624	11,624	0.20	2	4K	52M
1396/04/14	11,601	11,601	11,601	11,601	0.06	3	5K	56M
1396/04/13	11,594	11,594	11,594	11,594	(0.3)	5	6K	69M
1396/04/12	11,629	11,629	11,629	11,629	0.32	1	19K	219M
1396/04/07	11,592	11,592	11,592	11,592	0.03	1	200	2M
1396/03/31	11,588	11,588	11,588	11,588	0.14	2	9K	104M
1396/03/27	11,572	11,572	11,572	11,572	0.13	2	1K	14M
1396/03/24	11,557	11,557	11,557	11,557	(0.08)	1	1K	14M
1396/03/23	11,566	11,566	11,566	11,566	(0.46)	1	100	1M
1396/03/22	11,620	11,620	11,620	11,620	(0.3)	1	752	9M
1396/03/21	11,655	11,655	11,655	11,655	(0.53)	1	1K	16M
1396/03/20	11,732	11,606	11,732	11,717	0.22	2	3K	40M
1396/03/17	11,694	11,662	11,694	11,691	0.15	8	27K	319M
1396/03/16	11,687	11,656	11,687	11,674	0.31	11	43K	501M
1396/03/13	11,682	11,580	11,682	11,638	0.66	13	78K	908M
1396/03/10	11,568	11,537	11,580	11,562	0.16	8	75K	867M
1396/03/09	11,559	11,527	11,560	11,543	(0.29)	7	50K	578M
1396/03/08	11,576	11,576	11,576	11,576	(0.46)	4	17K	197M
1396/03/07	11,629	11,629	11,629	11,629	(0.07)	4	5K	55M
1396/03/06	11,637	11,637	11,637	11,637	(0.22)	1	20K	233M
1396/03/02	11,663	11,663	11,663	11,663	0.74	7	17K	200M
1396/03/01	11,582	11,551	11,582	11,577	0.15	4	30K	347M
1396/02/31	11,560	11,560	11,560	11,560	1.44	8	17K	195M
1396/02/30	11,396	11,396	11,396	11,396	0.17	1	150	2M
1396/02/27	11,377	11,377	11,377	11,377	(0.33)	1	12K	136M
1396/02/26	11,415	11,415	11,415	11,415	(0.05)	3	10K	110M
1396/02/25	11,433	11,402	11,433	11,421	(0.05)	7	40K	456M
1396/02/24	11,429	11,398	11,429	11,427	0.10	12	26K	301M
1396/02/20	11,425	11,416	11,469	11,416	0.09	7	10K	113M
1396/02/19	11,406	11,406	11,406	11,406	0.40	5	21K	235M
1396/02/18	11,360	11,360	11,360	11,360	(0.4)	2	5K	62M
1396/02/17	11,406	11,406	11,406	11,406	(0.03)	2	3K	35M
1396/02/16	11,409	11,409	11,409	11,409	(0.15)	3	14K	163M
1396/02/13	11,426	11,426	11,426	11,426	0.35	3	5K	55M
1396/02/12	11,386	11,386	11,386	11,386	0.55	3	9K	104M
1396/02/11	11,324	11,324	11,324	11,324	(0.71)	4	19K	220M
1396/02/10	11,400	11,360	11,450	11,405	(0.71)	5	2K	18M
1396/02/09	11,486	11,486	11,490	11,487	0.69	2	3K	37M
1396/02/06	11,490	11,405	11,490	11,408	(0.41)	2	4K	42M
1396/02/04	11,450	11,450	11,460	11,455	0.04	3	2K	25M
1396/02/03	11,550	11,338	11,550	11,450	0.48	4	3K	30M
1396/02/02	11,327	11,327	11,480	11,395	(0.91)	9	52K	597M
1396/01/28	11,500	11,500	11,500	11,500	1.29	1	190	2M
1396/01/27	11,354	11,354	11,354	11,354	(0.02)	4	4K	44M
1396/01/23	11,356	11,356	11,356	11,356	(0.77)	1	6	68K
1396/01/20	11,370	11,370	11,555	11,444	1.09	5	3K	30M
1396/01/19	11,321	11,321	11,321	11,321	(0.19)	5	14K	159M
1396/01/16	11,354	11,327	11,354	11,342	0.09	13	54K	610M
1396/01/15	11,332	11,332	11,332	11,332	(0.66)	4	2K	18M
1396/01/14	11,500	11,393	11,500	11,407	0.05	7	15K	175M
1396/01/09	11,401	11,374	11,401	11,401	0.38	11	25K	286M
1396/01/08	11,358	11,358	11,358	11,358	0.20	1	2K	23M
1396/01/07	11,335	11,335	11,335	11,335	3.95	1	300	3M
1395/12/22	10,904	10,904	10,904	10,904	(1.32)	1	2K	27M
1395/12/21	11,290	10,829	11,290	11,050	1.25	40	912K	10B
1395/12/18	10,914	10,914	10,914	10,914	(0.97)	1	2K	16M
1395/12/17	11,021	11,021	11,021	11,021	0.35	2	3K	33M
1395/12/16	10,983	10,983	10,983	10,983	(0.79)	2	6K	66M
1395/12/14	11,071	11,071	11,071	11,071	0.22	2	1K	16M
1395/12/11	11,047	11,047	11,047	11,047	(0.36)	22	2K	17M
1395/12/08	11,087	11,087	11,087	11,087	0.07	4	16K	177M
1395/12/07	11,100	11,075	11,100	11,079	(0.34)	4	3K	36M
1395/12/04	11,118	11,117	11,118	11,117	1.35	2	3K	33M
1395/12/01	10,969	10,969	10,969	10,969	0.05	2	5K	55M
1395/11/30	11,000	10,960	11,050	10,964	(0.33)	6	9K	103M
1395/11/27	11,000	11,000	11,000	11,000	0.73	1	300	3M
1395/11/26	10,920	10,920	10,920	10,920	0.07	2	335	4M
1395/11/24	10,912	10,912	10,912	10,912	(0.16)	2	5K	57M
1395/11/23	10,930	10,930	10,930	10,930	(0.44)	1	4K	44M
1395/11/20	10,979	10,978	10,979	10,978	0.37	2	2K	16M
1395/11/19	10,939	10,938	10,939	10,938	0.01	2	1K	11M
1395/11/18	10,937	10,937	10,937	10,937	(0.04)	1	150	2M
1395/11/17	10,941	10,941	10,941	10,941	(0.49)	2	3K	29M
1395/11/16	10,995	10,995	10,995	10,995	(0.92)	2	1K	11M
1395/11/13	11,097	11,097	11,097	11,097	0.40	1	100	1M
1395/11/12	11,053	11,053	11,053	11,053	(0.15)	2	20K	221M
1395/11/11	11,070	11,070	11,070	11,070	(0.23)	1	100	1M
1395/11/09	11,150	11,092	11,150	11,096	(0.29)	3	2K	18M
1395/11/06	11,128	11,128	11,128	11,128	(2.15)	4	12K	129M
1395/11/05	11,373	11,373	11,373	11,373	0.04	3	5K	61M
1395/11/04	11,369	11,369	11,369	11,369	0.24	1	1K	16M
1395/11/03	11,350	11,342	11,350	11,342	(1.37)	2	10K	113M
1395/11/02	11,499	11,499	11,499	11,499	0.34	2	500	6M
1395/10/29	11,460	11,460	11,460	11,460	1.06	7	12K	141M
1395/10/28	11,340	11,340	11,340	11,340	0.06	5	3K	30M
1395/10/27	11,333	11,333	11,333	11,333	0.14	3	11K	130M
1395/10/26	11,317	11,317	11,317	11,317	0.11	2	3K	33M
1395/10/22	11,305	11,305	11,305	11,305	0.01	2	8K	96M
1395/10/20	11,304	11,304	11,304	11,304	0.09	4	6K	68M
1395/10/19	11,294	11,294	11,294	11,294	(0.05)	3	778	9M
1395/10/18	11,300	11,300	11,300	11,300	(0.06)	1	2K	23M
1395/10/15	11,307	11,307	11,307	11,307	(0.3)	5	3K	36M
1395/10/14	11,341	11,341	11,341	11,341	(0.08)	2	3K	29M
1395/10/12	11,359	11,280	11,359	11,350	(0.32)	4	1K	15M
1395/10/11	11,387	11,387	11,387	11,387	(0.1)	3	13K	152M
1395/10/07	11,400	11,397	11,400	11,398	(0.02)	7	26K	291M
1395/10/06	11,396	11,396	11,450	11,400	0.18	4	15K	174M
1395/10/05	11,379	11,379	11,379	11,379	0.13	2	3K	34M
1395/10/04	11,380	11,361	11,390	11,364	(0.32)	8	35K	394M
1395/09/29	11,403	11,376	11,403	11,401	0.17	8	61K	696M
1395/09/28	11,382	11,382	11,382	11,382	(0.09)	1	10K	114M
1395/09/24	11,400	11,360	11,400	11,392	(0.26)	5	15K	174M
1395/09/23	11,422	11,422	11,422	11,422	0.19	5	4K	48M
1395/09/22	11,400	11,400	11,400	11,400	(0.35)	2	17K	196M
1395/09/20	11,440	11,440	11,440	11,440	0.23	5	22K	251M
1395/09/17	11,421	11,412	11,421	11,414	(0.73)	3	1K	11M
1395/09/16	11,593	11,480	11,593	11,498	0.06	2	2K	22M
1395/09/15	11,400	11,400	11,500	11,491	0.35	11	102K	1B
1395/09/14	11,405	11,405	11,470	11,451	0.38	8	59K	670M
1395/09/13	11,411	11,406	11,411	11,408	(0.03)	5	1K	13M
1395/09/09	11,411	11,411	11,411	11,411	0.29	1	1K	11M
1395/09/07	11,390	11,376	11,390	11,378	(0.06)	4	6K	70M
1395/09/06	11,376	11,349	11,400	11,385	0.16	7	42K	481M
1395/09/03	11,368	11,367	11,368	11,367	(0.06)	4	5K	61M
1395/09/02	11,373	11,373	11,480	11,374	(0.9)	2	13K	150M
1395/09/01	11,387	11,387	11,480	11,477	1.29	7	182K	2B
1395/08/29	11,361	11,330	11,361	11,331	(0.11)	3	4K	48M
1395/08/26	11,342	11,342	11,384	11,343	0.49	8	12K	142M
1395/08/25	11,288	11,288	11,288	11,288	(0.49)	2	2K	23M
1395/08/24	11,344	11,344	11,344	11,344	0.66	1	882	10M
1395/08/23	11,268	11,268	11,280	11,270	0.49	7	7K	78M
1395/08/22	11,215	11,215	11,290	11,215	(0.32)	3	20K	229M
1395/08/19	11,398	11,070	11,398	11,251	(1.2)	3	995	11M
1395/08/18	11,388	11,388	11,388	11,388	0.07	3	2K	19M
1395/08/17	11,380	11,380	11,380	11,380	0.37	2	2K	27M
1395/08/16	11,337	11,337	11,390	11,338	(0.4)	2	10K	115M
1395/08/15	11,384	11,384	11,384	11,384	(0.25)	3	8K	91M
1395/08/12	11,412	11,412	11,412	11,412	0.18	3	2K	18M
1395/08/11	11,391	11,391	11,391	11,391	(0.52)	4	2K	23M
1395/08/10	11,499	11,443	11,499	11,450	(0.01)	2	2K	18M
1395/08/09	11,450	11,450	11,499	11,451	0.71	5	17K	192M
1395/08/08	11,370	11,370	11,370	11,370	0.19	2	10K	119M
1395/08/05	11,348	11,348	11,349	11,348	0.51	2	10K	115M
1395/08/04	11,290	11,287	11,300	11,290	0.26	18	72K	810M
1395/08/03	11,218	11,218	11,270	11,261	0.48	7	10K	117M
1395/08/02	11,207	11,207	11,207	11,207	(0.42)	3	1K	11M
1395/08/01	11,254	11,254	11,254	11,254	0.46	9	23K	258M
1395/07/28	11,181	11,181	11,290	11,202	0.46	6	6K	64M
1395/07/27	11,151	11,151	11,151	11,151	(0.21)	2	3K	33M
1395/07/26	11,184	11,162	11,184	11,175	(0.08)	5	11K	118M
1395/07/25	11,184	11,184	11,184	11,184	0.16	4	4K	41M
1395/07/24	11,164	11,164	11,170	11,166	(0.3)	7	22K	243M
1395/07/19	11,200	11,200	11,200	11,200	0.03	1	100	1M
1395/07/18	11,195	11,195	11,197	11,197	0.13	2	2K	20M
1395/07/17	11,167	11,167	11,298	11,182	(0.16)	2	792	9M
1395/07/14	11,200	11,200	11,200	11,200	(0.2)	1	1K	15M
1395/07/13	11,223	11,223	11,223	11,223	0.02	1	499	6M
1395/07/12	11,221	11,221	11,221	11,221	(0.39)	7	5K	56M
1395/07/11	11,285	11,219	11,285	11,265	0.30	3	3K	30M
1395/07/10	11,230	11,230	11,250	11,231	(0.03)	4	10K	111M
1395/07/07	11,232	11,231	11,270	11,234	(0.04)	13	52K	588M
1395/07/06	11,248	11,221	11,248	11,238	(0.11)	6	49K	551M
1395/07/05	11,250	11,250	11,250	11,250	(0.08)	1	3K	34M
1395/07/04	11,257	11,257	11,299	11,259	0.18	2	4K	47M
1395/06/31	11,239	11,238	11,239	11,239	(0.23)	3	880	10M
1395/06/29	11,265	11,265	11,265	11,265	0.34	2	655	7M
1395/06/28	11,227	11,227	11,227	11,227	(0.43)	2	2K	22M
1395/06/27	11,271	11,271	11,300	11,275	0.20	3	1K	12M
1395/06/24	11,252	11,252	11,252	11,252	(0.01)	3	4K	45M
1395/06/20	11,253	11,253	11,253	11,253	(0.03)	3	11K	126M
1395/06/17	11,230	11,230	11,275	11,256	0.22	5	8K	88M
1395/06/16	11,231	11,231	11,231	11,231	0.12	1	761	9M
1395/06/15	11,275	11,210	11,275	11,217	0.16	2	4K	50M
1395/06/14	11,199	11,199	11,199	11,199	(0.33)	5	3K	32M
1395/06/13	11,236	11,236	11,236	11,236	0.12	6	27K	303M
1395/06/09	11,216	11,216	11,250	11,223	0.02	8	24K	266M
1395/06/08	11,490	11,181	11,493	11,221	(0.04)	12	15K	167M
1395/06/07	11,226	11,226	11,227	11,226	(0.12)	9	13K	149M
1395/06/06	11,240	11,240	11,240	11,240	0.0	2	3K	31M
1395/06/03	11,240	11,240	11,240	11,240	(0.34)	2	10K	117M
1395/06/02	11,282	11,274	11,282	11,278	(0.14)	7	17K	197M
1395/06/01	11,294	11,294	11,294	11,294	(0.91)	1	1K	11M
1395/05/31	11,400	11,390	11,400	11,398	(0.39)	2	600	7M
1395/05/30	11,299	11,299	11,707	11,443	1.88	15	10K	109M
1395/05/27	11,232	11,232	11,232	11,232	(0.35)	1	1K	11M
1395/05/26	11,197	11,196	11,280	11,272	0.55	8	15K	171M
1395/05/25	11,210	11,210	11,210	11,210	(0.17)	1	115	1M
1395/05/24	11,229	11,229	11,230	11,229	(0.06)	8	10K	107M
1395/05/23	11,237	11,236	11,237	11,236	0.18	7	3K	38M
1395/05/20	11,212	11,212	11,250	11,216	0.13	8	6K	62M
1395/05/19	11,201	11,201	11,201	11,201	(0.74)	2	2K	25M
1395/05/18	11,300	11,226	11,300	11,284	0.39	8	3K	38M
1395/05/17	11,240	11,240	11,240	11,240	0.77	1	500	6M
1395/05/16	11,122	11,122	11,180	11,154	0.48	8	11K	117M
1395/05/13	11,100	11,091	11,120	11,101	0.63	12	13K	149M
1395/05/12	10,999	10,999	11,062	11,032	0.68	19	18K	197M
1395/05/11	10,957	10,957	10,987	10,957	0.18	6	11K	116M
1395/05/10	10,894	10,894	10,950	10,937	0.76	5	5K	60M
1395/05/06	10,843	10,843	10,912	10,855	0.37	9	14K	152M
1395/05/05	10,815	10,815	10,816	10,815	(0.15)	8	22K	242M
1395/05/04	10,819	10,819	10,950	10,831	0.49	15	13K	145M
1395/05/03	10,723	10,723	10,799	10,778	0.64	23	26K	278M
1395/05/02	10,708	10,708	10,723	10,709	0.27	7	20K	210M
1395/04/30	10,690	10,671	10,690	10,680	0.54	6	20K	214M
1395/04/29	10,635	10,608	10,640	10,623	0.09	13	22K	234M
1395/04/28	10,612	10,612	10,630	10,613	0.08	4	1K	15M
1395/04/27	10,645	10,587	10,645	10,604	0.10	3	14K	151M
1395/04/26	10,600	10,550	10,600	10,593	0.32	7	61K	647M
1395/04/23	10,564	10,537	10,564	10,559	(0.17)	5	12K	127M
1395/04/22	10,591	10,564	10,591	10,577	0.24	4	21K	222M
1395/04/21	10,552	10,552	10,552	10,552	0.0	2	7K	75M
1395/04/20	10,580	10,545	10,580	10,552	(0.52)	7	13K	137M
1395/04/19	10,612	10,585	10,612	10,607	0.11	9	12K	128M
1395/04/14	10,577	10,550	10,630	10,595	0.49	16	28K	299M
1395/04/13	10,536	10,536	10,550	10,543	(0.44)	8	20K	211M
1395/04/12	10,590	10,590	10,590	10,590	(0.46)	3	10K	106M
1395/04/09	10,639	10,639	10,639	10,639	(0.16)	8	3K	36M
1395/04/08	10,632	10,632	10,666	10,656	0.66	13	57K	605M
1395/04/06	10,600	10,570	10,600	10,586	(0.28)	8	20K	213M
1395/04/05	10,499	10,499	10,632	10,616	0.63	13	28K	298M
1395/04/02	10,543	10,512	10,600	10,550	1.25	23	138K	1B
1395/04/01	10,390	10,377	10,520	10,420	0.54	21	55K	578M
1395/03/31	10,360	10,345	10,379	10,364	0.13	17	45K	468M
1395/03/30	10,385	10,306	10,385	10,351	(0.46)	10	55K	566M
1395/03/29	10,371	10,371	10,406	10,399	0.48	5	12K	128M
1395/03/26	10,364	10,312	10,364	10,349	(1.49)	7	21K	221M
1395/03/25	10,400	10,375	10,510	10,505	1.01	49	795K	8B
1395/03/24	10,400	10,400	10,400	10,400	0.10	5	11K	114M
1395/03/23	10,390	10,390	10,390	10,390	(0.47)	2	10K	107M
1395/03/22	10,470	10,416	10,470	10,439	(0.44)	6	27K	277M
1395/03/19	10,494	10,468	10,494	10,485	(0.56)	5	15K	159M
1395/03/18	10,570	10,510	10,570	10,544	(0.24)	9	70K	739M
1395/03/17	10,569	10,569	10,569	10,569	(0.37)	3	10K	106M
1395/03/16	10,608	10,608	10,608	10,608	0.55	5	10K	106M
1395/03/12	10,572	10,518	10,599	10,550	0.43	22	70K	734M
1395/03/11	10,534	10,481	10,534	10,505	(0.29)	23	73K	771M
1395/03/10	10,540	10,513	10,540	10,536	0.02	13	46K	488M
1395/03/09	10,531	10,505	10,545	10,534	0.10	24	65K	688M
1395/03/08	10,541	10,510	10,541	10,523	0.03	8	42K	444M
1395/03/05	10,532	10,471	10,534	10,520	(0.02)	10	49K	511M
1395/03/04	10,526	10,499	10,588	10,522	(0.5)	22	14K	144M
1395/03/03	10,539	10,539	10,590	10,575	0.78	10	33K	354M
1395/03/01	10,543	10,463	10,543	10,493	0.02	24	76K	797M
1395/02/29	10,550	10,431	10,550	10,491	(0.16)	19	95K	997M
1395/02/28	10,483	10,483	10,550	10,508	0.26	22	63K	660M
1395/02/27	10,479	10,453	10,491	10,481	0.54	45	77K	812M
1395/02/26	10,445	10,392	10,445	10,425	0.62	14	34K	351M
1395/02/25	10,379	10,326	10,450	10,361	(0.7)	25	146K	2B
1395/02/22	10,440	10,413	10,455	10,434	(0.07)	11	32K	334M
1395/02/21	10,454	10,427	10,454	10,441	(0.36)	20	20K	207M
1395/02/20	10,394	10,394	10,494	10,479	0.95	21	45K	470M
1395/02/19	10,380	10,367	10,380	10,380	(0.86)	3	10K	105M
1395/02/18	10,495	10,442	10,495	10,470	0.05	14	29K	300M
1395/02/15	10,465	10,465	10,465	10,465	(0.28)	5	4K	43M
1395/02/14	10,503	10,440	10,503	10,494	0.23	6	10K	109M
1395/02/13	10,496	10,443	10,500	10,470	0.41	16	51K	535M
1395/02/12	10,470	10,389	10,470	10,427	(0.6)	29	94K	983M
1395/02/11	10,494	10,468	10,511	10,490	(0.17)	12	14K	145M
1395/02/08	10,538	10,500	10,538	10,508	0.03	12	6K	63M
1395/02/07	10,548	10,500	10,550	10,505	(0.91)	8	6K	58M
1395/02/06	10,600	10,600	10,650	10,602	0.88	23	11K	121M
1395/02/05	10,466	10,465	10,600	10,510	(0.99)	10	16K	170M
1395/02/04	10,650	10,500	10,650	10,615	1.29	4	3K	28M
1395/02/01	10,504	10,440	10,504	10,480	(0.18)	11	26K	272M
1395/01/31	10,540	10,487	10,540	10,499	(1.02)	5	25K	261M
1395/01/30	10,468	10,468	10,733	10,607	1.96	9	6K	67M
1395/01/29	10,409	10,383	10,450	10,403	(1.29)	12	21K	224M
1395/01/28	10,679	10,400	10,679	10,539	(1.22)	22	28K	300M
1395/01/25	10,750	10,625	10,750	10,669	(0.91)	17	59K	634M
1395/01/24	10,733	10,678	10,770	10,767	0.07	36	526K	6B
1395/01/23	10,759	10,759	10,759	10,759	(0.55)	6	9K	93M
1395/01/21	10,841	10,786	10,841	10,818	(0.17)	17	46K	497M
1395/01/18	10,823	10,760	10,920	10,836	0.16	20	46K	496M
1395/01/17	10,799	10,799	10,850	10,819	0.19	11	21K	227M
1395/01/16	10,797	10,769	10,950	10,798	(0.61)	8	12K	127M
1395/01/15	10,880	10,770	10,899	10,864	(1.54)	11	14K	150M
1395/01/14	10,967	10,836	11,050	11,034	0.70	53	680K	8B
1395/01/11	10,855	10,855	10,989	10,957	0.74	22	23K	253M
1395/01/10	10,809	10,809	10,950	10,876	0.18	18	10K	109M
1395/01/09	10,780	10,780	10,949	10,857	(0.01)	18	10K	107M
1395/01/08	10,870	10,821	10,870	10,858	0.05	8	8K	84M
1395/01/07	10,844	10,840	10,948	10,853	1.62	18	38K	411M
1394/12/26	10,700	10,658	10,710	10,680	(0.61)	17	19K	201M
1394/12/25	10,751	10,697	10,770	10,746	0.87	44	566K	6B
1394/12/24	10,665	10,610	10,700	10,653	0.19	39	86K	916M
1394/12/22	10,547	10,547	10,691	10,633	0.76	26	38K	399M
1394/12/19	10,581	10,500	10,590	10,553	(0.54)	18	26K	276M
1394/12/18	10,656	10,575	10,656	10,610	0.26	27	27K	286M
1394/12/17	10,591	10,537	10,650	10,582	(0.22)	27	68K	725M
1394/12/16	10,629	10,575	10,629	10,605	(0.14)	17	20K	210M
1394/12/15	10,645	10,591	10,645	10,620	0.22	15	16K	175M
1394/12/12	10,650	10,585	10,650	10,597	(0.98)	18	78K	828M
1394/12/11	10,700	10,700	10,780	10,702	(0.43)	10	59K	631M
1394/12/10	10,751	10,722	10,850	10,748	(1.08)	13	20K	211M
1394/12/09	10,851	10,823	10,880	10,865	(0.17)	16	36K	394M
1394/12/08	10,907	10,852	10,940	10,884	0.82	20	86K	935M
1394/12/05	10,850	10,744	10,861	10,796	(0.62)	24	139K	2B
1394/12/04	10,893	10,838	10,900	10,863	(0.41)	19	32K	343M
1394/12/03	10,900	10,850	10,949	10,908	0.47	29	40K	436M
1394/12/02	10,908	10,770	10,979	10,857	(0.15)	36	79K	853M
1394/12/01	10,900	10,831	10,999	10,873	0.44	56	155K	2B
1394/11/28	10,772	10,750	10,879	10,825	1.13	73	173K	2B
1394/11/27	10,700	10,678	10,810	10,704	(0.46)	23	112K	1B
1394/11/26	10,622	10,622	10,849	10,754	3.22	38	80K	855M
1394/11/25	10,440	10,374	10,500	10,419	(0.19)	31	102K	1B
1394/11/24	10,480	10,401	10,480	10,439	(0.68)	23	35K	364M
1394/11/21	10,400	10,373	10,565	10,510	(1.63)	37	90K	941M
1394/11/20	10,300	10,293	10,780	10,684	4.26	129	805K	9B
1394/11/19	10,130	10,053	10,270	10,247	0.0	107	679K	7B
1394/11/18	10,149	10,074	10,270	10,247	0.80	70	691K	7B
1394/11/17	10,030	10,005	10,170	10,166	1.22	44	524K	5B
1394/11/14	10,098	9,974	10,190	10,043	(2.55)	30	61K	612M
1394/11/13	10,137	10,111	10,339	10,306	1.57	55	582K	6B
1394/11/12	9,856	9,855	10,170	10,147	3.02	80	573K	6B
1394/11/11	9,900	9,821	9,900	9,850	(1.54)	22	29K	281M
1394/11/10	9,976	9,976	10,100	10,004	(0.22)	39	53K	530M
1394/11/07	10,190	9,957	10,305	10,026	(0.35)	49	71K	715M
1394/11/06	9,999	9,950	10,199	10,061	2.24	54	66K	668M
1394/11/05	9,800	9,800	9,950	9,841	0.73	32	525K	5B
1394/11/04	9,785	9,690	9,799	9,770	1.41	39	513K	5B
1394/11/03	9,484	9,435	9,645	9,634	0.96	47	549K	5B
1394/10/30	9,400	9,375	9,550	9,542	0.90	46	551K	5B
1394/10/29	9,400	9,345	9,460	9,457	4.50	49	526K	5B
1394/10/28	9,100	9,025	9,100	9,050	(2.73)	7	22K	195M
1394/10/27	9,300	9,220	9,440	9,304	1.91	61	551K	5B
1394/10/26	9,100	9,035	9,190	9,130	1.84	23	41K	372M
1394/10/23	8,921	8,899	9,040	8,965	0.38	41	28K	249M
1394/10/22	8,944	8,920	8,944	8,931	0.92	16	12K	104M
1394/10/21	8,855	8,810	8,975	8,850	0.27	12	13K	111M
1394/10/20	8,845	8,800	8,850	8,826	(0.76)	6	10K	85M
1394/10/19	8,902	8,880	8,910	8,894	0.24	11	10K	93M
1394/10/16	8,837	8,837	8,900	8,873	0.49	9	20K	179M
1394/10/15	8,995	8,800	8,995	8,830	1.45	5	8K	70M
1394/10/14	8,712	8,668	8,746	8,704	(0.05)	7	14K	126M
1394/10/13	8,708	8,708	8,708	8,708	(0.64)	2	2K	20M
1394/10/12	8,763	8,762	8,770	8,764	0.98	9	7K	64M
1394/10/09	8,675	8,653	8,767	8,679	0.03	13	15K	129M
1394/10/07	8,690	8,658	8,690	8,676	0.21	3	1K	12M
1394/10/06	8,658	8,658	8,658	8,658	0.20	3	6K	54M
1394/10/05	8,641	8,641	8,641	8,641	0.42	1	38	328K
1394/10/02	8,628	8,584	8,628	8,605	(0.17)	10	16K	137M
1394/10/01	8,620	8,620	8,620	8,620	0.13	2	2K	17M
1394/09/30	8,635	8,576	8,635	8,609	0.64	7	18K	154M
1394/09/29	8,600	8,550	8,600	8,554	(0.77)	3	2K	15M
1394/09/28	8,700	8,600	8,700	8,620	(1.11)	14	10K	84M
1394/09/25	8,699	8,690	8,784	8,717	0.31	6	2K	20M
1394/09/24	8,690	8,690	8,691	8,690	0.63	5	4K	33M
1394/09/23	8,636	8,636	8,636	8,636	0.01	1	1K	9M
1394/09/22	8,635	8,635	8,635	8,635	0.03	5	5K	44M
1394/09/18	8,623	8,623	8,700	8,632	0.23	6	7K	58M
1394/09/17	8,630	8,600	8,630	8,612	(0.65)	8	17K	146M
1394/09/16	8,669	8,665	8,669	8,668	0.09	5	6K	51M
1394/09/15	8,674	8,629	8,674	8,660	(0.48)	6	11K	93M
1394/09/14	8,702	8,680	8,800	8,702	(0.05)	6	6K	49M
1394/09/10	8,707	8,690	8,707	8,706	0.29	7	6K	48M
1394/09/09	8,700	8,674	8,700	8,681	(0.01)	3	1K	10M
1394/09/08	8,682	8,682	8,682	8,682	(0.44)	4	5K	42M
1394/09/07	8,720	8,705	8,730	8,720	0.08	6	8K	67M
1394/09/04	8,727	8,683	8,727	8,713	(0.32)	7	12K	108M
1394/09/03	8,770	8,722	8,770	8,741	0.0	3	4K	35M
1394/09/02	8,741	8,741	8,741	8,741	(0.56)	1	4K	31M
1394/09/01	8,789	8,789	8,800	8,790	0.18	5	5K	46M
1394/08/30	8,774	8,774	8,774	8,774	(0.23)	2	2K	15M
1394/08/27	8,819	8,774	8,819	8,794	(0.25)	12	17K	150M
1394/08/26	8,803	8,803	8,850	8,816	(0.07)	3	1K	13M
1394/08/25	8,838	8,794	8,838	8,822	0.44	6	12K	109M
1394/08/24	8,800	8,715	8,888	8,783	(0.19)	8	8K	74M
1394/08/23	8,800	8,800	8,800	8,800	0.34	1	1K	11M
1394/08/20	8,800	8,764	8,800	8,770	(2.54)	2	2K	17M
1394/08/19	8,999	8,999	8,999	8,999	2.76	1	187	2M
1394/08/18	8,790	8,755	8,790	8,757	(1.37)	5	2K	17M
1394/08/17	8,880	8,879	8,880	8,879	(0.13)	3	980	9M
1394/08/16	8,900	8,890	8,900	8,891	0.49	2	2K	18M
1394/08/13	8,850	8,800	9,000	8,848	(0.02)	20	49K	435M
1394/08/11	8,850	8,850	8,850	8,850	0.27	2	3K	27M
1394/08/10	8,826	8,825	8,826	8,826	(0.83)	2	149	1M
1394/08/09	8,900	8,900	8,900	8,900	(0.01)	3	962	9M
1394/08/05	8,835	8,832	9,069	8,901	0.49	6	3K	30M
1394/08/04	8,880	8,855	8,880	8,858	(0.36)	2	900	8M
1394/07/28	8,900	8,880	8,900	8,890	(0.06)	2	1K	13M
1394/07/27	8,895	8,895	8,895	8,895	(1.18)	2	3K	25M
1394/07/26	9,001	9,001	9,001	9,001	0.81	7	6K	53M
1394/07/25	8,849	8,849	9,000	8,929	0.78	18	26K	229M
1394/07/22	8,860	8,860	8,860	8,860	1.72	6	4K	33M
1394/07/21	8,706	8,690	8,750	8,710	0.06	8	25K	215M
1394/07/20	8,673	8,673	8,720	8,705	0.16	7	7K	61M
1394/07/19	8,693	8,649	8,693	8,691	(0.11)	6	5K	45M
1394/07/18	8,700	8,700	8,745	8,701	1.43	4	4K	36M
1394/07/15	8,578	8,578	8,578	8,578	0.66	2	426	4M
1394/07/14	8,574	8,501	8,574	8,522	(2.47)	9	5K	45M
1394/07/13	8,602	8,602	8,740	8,738	2.43	3	305	3M
1394/07/12	8,553	8,515	8,555	8,531	(1.01)	11	47K	403M
1394/07/11	8,625	8,580	8,625	8,618	0.15	5	7K	63M
1394/07/08	8,605	8,605	8,605	8,605	0.51	1	5K	43M
1394/07/07	8,594	8,529	8,594	8,561	(1.25)	10	27K	229M
1394/07/06	8,700	8,602	8,700	8,669	0.81	8	15K	130M
1394/07/05	8,600	8,598	8,600	8,599	(0.17)	7	6K	54M
1394/07/04	8,632	8,600	8,632	8,614	(0.36)	9	15K	129M
1394/07/01	8,625	8,625	8,680	8,645	0.23	6	3K	27M
1394/06/31	8,615	8,615	8,680	8,625	0.52	3	4K	32M
1394/06/29	8,580	8,580	8,580	8,580	(1.66)	1	1K	9M
1394/06/28	8,730	8,710	8,730	8,725	(0.5)	2	7K	58M
1394/06/25	8,727	8,727	8,790	8,769	0.72	5	5K	40M
1394/06/24	8,711	8,690	8,889	8,706	(0.61)	7	8K	72M
1394/06/23	8,790	8,735	8,790	8,759	(0.01)	13	16K	142M
1394/06/22	8,986	8,750	8,986	8,760	(2.52)	12	40K	353M
1394/06/21	8,986	8,986	8,986	8,986	(0.28)	1	132	1M
1394/06/18	9,030	9,000	9,030	9,011	(0.19)	19	36K	320M
1394/06/17	9,029	8,983	9,050	9,028	(0.09)	14	33K	296M
1394/06/16	9,020	9,009	9,055	9,036	(0.69)	8	12K	110M
1394/06/15	9,048	9,048	9,100	9,099	0.63	5	10K	89M
1394/06/14	9,010	9,010	9,099	9,042	0.47	13	7K	67M
1394/06/11	8,984	8,984	9,000	9,000	0.20	7	92K	827M
1394/06/10	8,978	8,978	8,999	8,982	(0.07)	5	1K	9M
1394/06/09	8,997	8,974	8,997	8,988	(0.17)	7	8K	75M
1394/06/08	9,060	8,955	9,060	9,003	(0.67)	26	64K	575M
1394/06/07	9,005	8,999	9,080	9,064	0.77	13	76K	690M
1394/06/04	8,995	8,995	8,995	8,995	0.16	4	5K	46M
1394/06/03	9,003	8,954	9,100	8,981	(0.72)	28	48K	429M
1394/06/02	9,046	9,046	9,046	9,046	(0.07)	3	5K	45M
1394/06/01	9,094	9,024	9,094	9,052	(0.18)	18	37K	338M
1394/05/31	9,100	9,035	9,100	9,068	1.06	16	24K	216M
1394/05/28	8,987	8,921	9,022	8,973	0.18	25	128K	1B
1394/05/27	8,960	8,936	8,975	8,957	(0.39)	8	22K	200M
1394/05/26	8,990	8,922	9,046	8,992	0.22	21	139K	1B
1394/05/25	8,959	8,959	8,990	8,972	0.22	10	7K	59M
1394/05/24	9,008	8,910	9,008	8,952	(0.01)	13	34K	305M
1394/05/21	9,120	8,926	9,120	8,953	(2.07)	11	41K	366M
1394/05/19	9,126	9,113	9,170	9,142	0.35	11	32K	291M
1394/05/18	9,250	9,068	9,280	9,110	(0.56)	13	27K	247M
1394/05/17	9,220	9,120	9,299	9,161	(0.89)	16	28K	256M
1394/05/14	9,270	9,224	9,290	9,243	(0.32)	5	6K	57M
1394/05/13	9,280	9,226	9,300	9,273	(0.53)	6	16K	144M
1394/05/12	9,264	9,264	9,360	9,322	0.94	24	27K	248M
1394/05/11	9,301	9,200	9,301	9,235	(0.92)	10	15K	138M
1394/05/10	9,330	9,309	9,380	9,321	(0.11)	5	8K	71M
1394/05/07	9,300	9,300	9,365	9,331	0.63	19	47K	435M
1394/05/05	9,305	9,258	9,305	9,273	0.01	22	11K	103M
1394/05/04	9,288	9,240	9,300	9,272	(0.05)	18	24K	225M
1394/05/03	9,379	9,224	9,379	9,277	(2.6)	25	43K	395M
1394/04/31	9,530	9,390	9,530	9,525	0.58	30	725K	7B
1394/04/30	9,480	9,465	9,480	9,470	0.05	4	3K	31M
1394/04/29	9,490	9,410	9,500	9,465	(0.87)	19	20K	192M
1394/04/24	9,900	9,476	9,900	9,548	(3.52)	47	73K	693M
1394/04/23	9,998	9,680	10,000	9,896	(0.48)	58	47K	461M
1394/04/22	9,800	9,600	10,016	9,944	4.25	97	177K	2B
1394/04/21	9,750	9,467	9,750	9,539	1.13	31	78K	740M
1394/04/20	9,375	9,200	9,660	9,432	(2.22)	19	12K	115M
1394/04/16	9,560	9,452	9,700	9,646	4.29	36	56K	544M
1394/04/15	9,400	9,150	9,500	9,249	(2.18)	31	105K	974M
1394/04/14	9,629	9,264	9,629	9,455	(0.12)	23	16K	155M
1394/04/13	9,300	9,300	9,550	9,466	2.48	78	191K	2B
1394/04/10	9,104	9,104	9,250	9,237	(0.17)	7	16K	151M
1394/04/09	9,259	9,212	9,259	9,253	2.93	18	10K	89M
1394/04/08	9,000	8,964	9,010	8,990	(0.91)	10	15K	135M
1394/04/07	9,070	9,039	9,110	9,073	(1.2)	13	20K	184M
1394/04/06	9,399	9,140	9,399	9,183	(0.23)	15	13K	116M
1394/04/03	9,126	9,103	9,390	9,204	(0.36)	24	31K	284M
1394/04/02	9,076	9,053	9,409	9,237	3.08	33	45K	417M
1394/04/01	8,954	8,951	9,002	8,961	(0.97)	8	8K	73M
1394/03/31	9,050	8,941	9,050	9,049	(1.59)	10	8K	69M
1394/03/30	9,230	9,000	9,240	9,195	0.71	33	54K	494M
1394/03/27	9,062	9,062	9,145	9,130	4.82	20	21K	194M
1394/03/26	8,706	8,705	8,800	8,710	0.11	5	7K	57M
1394/03/25	8,700	8,700	8,700	8,700	(1.75)	7	7K	57M
1394/03/24	8,888	8,800	8,890	8,855	(0.45)	13	32K	287M
1394/03/23	8,895	8,895	8,895	8,895	1.45	1	500	4M
1394/03/20	8,780	8,754	8,780	8,768	0.09	2	9K	81M
1394/03/19	8,760	8,760	8,760	8,760	(0.7)	4	10K	86M
1394/03/18	8,954	8,820	8,954	8,822	(1.19)	9	13K	114M
1394/03/17	9,000	8,885	9,000	8,928	(0.07)	3	15K	133M
1394/03/16	8,934	8,934	8,934	8,934	0.0	1	3K	31M
1394/03/12	8,934	8,934	8,934	8,934	0.06	1	5K	45M
1394/03/11	8,940	8,917	8,940	8,929	(0.03)	5	10K	89M
1394/03/10	8,967	8,900	8,967	8,932	(0.15)	11	24K	216M
1394/03/09	8,964	8,919	8,964	8,945	(0.57)	7	17K	153M
1394/03/06	8,900	8,900	8,998	8,996	0.38	21	323K	3B
1394/03/05	8,966	8,944	9,100	8,962	(0.37)	8	9K	78M
1394/03/04	8,980	8,980	9,000	8,995	1.03	15	12K	104M
1394/03/03	8,931	8,886	8,931	8,903	(0.3)	9	20K	179M
1394/03/02	8,967	8,899	8,967	8,930	(0.13)	14	26K	229M
1394/02/30	8,961	8,915	8,961	8,942	0.57	5	15K	136M
1394/02/29	8,936	8,868	8,999	8,891	(0.07)	12	48K	428M
1394/02/28	8,895	8,895	8,900	8,897	(0.29)	7	6K	57M
1394/02/27	8,928	8,900	8,928	8,923	(0.86)	4	7K	62M
1394/02/23	9,000	9,000	9,000	9,000	(0.51)	2	8K	72M
1394/02/22	8,850	8,836	9,090	9,046	2.52	125	1M	9B
1394/02/21	8,789	8,789	8,850	8,824	0.38	19	30K	261M
1394/02/20	8,809	8,764	8,850	8,791	(1.37)	13	17K	152M
1394/02/19	8,998	8,893	8,998	8,913	(0.2)	22	40K	353M
1394/02/16	8,990	8,898	8,990	8,931	(0.7)	7	8K	76M
1394/02/15	8,935	8,935	9,001	8,994	(0.06)	13	9K	81M
1394/02/14	9,249	8,982	9,100	8,999	(1.46)	7	12K	110M
1394/02/13	9,180	9,054	9,180	9,132	(0.75)	6	6K	55M
1394/02/09	9,230	9,180	9,230	9,201	0.69	15	21K	189M
1394/02/08	9,104	9,100	9,180	9,138	(0.2)	54	49K	452M
1394/02/07	9,359	9,110	9,359	9,156	(0.83)	33	88K	806M
1394/02/06	9,252	9,182	9,360	9,233	(0.61)	20	60K	557M
1394/02/05	9,330	9,244	9,340	9,290	0.35	26	44K	413M
1394/02/02	9,225	9,200	9,296	9,258	0.50	35	67K	625M
1394/02/01	9,380	9,175	9,380	9,212	(1.28)	16	18K	164M
1394/01/31	9,385	9,290	9,390	9,331	(0.29)	39	34K	317M
1394/01/30	9,359	9,288	9,390	9,358	0.01	37	116K	1B
1394/01/29	9,463	9,320	9,463	9,357	(0.93)	56	168K	2B
1394/01/26	9,525	9,410	9,525	9,445	(1.53)	35	107K	1B
1394/01/25	9,602	9,577	9,750	9,592	0.14	20	16K	154M
1394/01/24	9,593	9,470	9,750	9,579	(1.28)	52	159K	2B
1394/01/23	9,760	9,600	9,760	9,703	2.05	76	87K	843M
1394/01/22	9,843	9,000	9,843	9,508	(4.0)	129	740K	7B
1394/01/19	9,721	9,671	10,124	9,904	0.88	94	81K	802M
1394/01/18	10,000	9,745	10,000	9,818	(4.47)	148	171K	2B
1394/01/17	11,000	10,100	11,000	10,277	(7.21)	303	398K	4B
1394/01/16	11,000	10,750	11,700	11,076	8.17	554	977K	11B
1394/01/15	9,810	9,800	12,000	10,239	10.01	570	2M	18B
1394/01/11	9,240	9,230	9,400	9,307	0.40	23	20K	182M
1394/01/10	9,450	9,070	9,499	9,270	(0.93)	15	8K	72M
1394/01/09	9,290	9,290	9,503	9,357	3.38	22	31K	290M
1394/01/08	9,090	9,000	9,200	9,051	1.57	12	17K	153M
1394/01/05	8,911	8,911	8,911	8,911	0.24	1	1	9K
1393/12/27	8,890	8,890	8,890	8,890	1.81	3	1K	13M
1393/12/26	8,770	8,593	8,850	8,732	(0.91)	5	8K	72M
1393/12/25	8,977	8,701	8,977	8,812	(2.03)	11	21K	184M
1393/12/24	8,997	8,774	9,030	8,995	2.44	19	38K	338M
1393/12/23	8,700	8,700	8,850	8,781	2.00	22	18K	156M
1393/12/20	8,550	8,550	8,750	8,609	1.35	22	39K	338M
1393/12/19	8,493	8,493	8,510	8,494	0.14	2	1K	9M
1393/12/18	8,495	8,450	8,500	8,482	(0.12)	15	30K	250M
1393/12/17	8,490	8,475	8,599	8,492	0.02	12	11K	93M
1393/12/16	8,511	8,460	8,550	8,490	(0.79)	22	40K	341M
1393/12/13	8,529	8,529	8,586	8,558	0.04	19	29K	247M
1393/12/12	8,555	8,555	8,555	8,555	(0.34)	2	3K	25M
1393/12/11	8,585	8,564	8,585	8,584	1.05	2	5K	45M
1393/12/10	8,477	8,477	8,599	8,495	(0.41)	10	25K	215M
1393/12/09	8,512	8,490	8,560	8,530	(0.13)	13	27K	234M
1393/12/06	8,565	8,515	8,565	8,541	0.02	4	13K	109M
1393/12/05	8,500	8,500	8,580	8,539	(0.06)	18	28K	237M
1393/12/04	8,544	8,544	8,544	8,544	(0.79)	3	4K	36M
1393/12/03	8,645	8,580	8,645	8,612	0.96	23	20K	170M
1393/12/02	8,500	8,495	8,625	8,530	0.18	15	35K	297M
1393/11/29	8,515	8,515	8,515	8,515	(0.26)	1	3K	24M
1393/11/28	8,550	8,500	8,570	8,537	(0.66)	12	26K	225M
1393/11/27	8,700	8,585	8,600	8,594	0.34	6	8K	70M
1393/11/26	8,575	8,552	8,575	8,565	(0.38)	13	11K	91M
1393/11/25	8,635	8,585	8,635	8,598	0.83	14	12K	100M
1393/11/21	8,538	8,507	8,553	8,527	(0.36)	11	13K	114M
1393/11/20	8,577	8,513	8,600	8,558	(0.78)	5	5K	43M
1393/11/19	8,637	8,611	8,637	8,625	(0.59)	4	9K	80M
1393/11/18	8,690	8,631	8,700	8,676	0.18	28	37K	321M
1393/11/15	8,600	8,600	8,700	8,660	(0.03)	22	50K	437M
1393/11/14	8,675	8,630	8,675	8,663	0.37	11	18K	159M
1393/11/13	8,661	8,600	8,661	8,631	(1.61)	5	13K	114M
1393/11/12	8,946	8,585	8,967	8,772	0.62	8	15K	136M
1393/11/11	8,681	8,681	8,950	8,718	2.17	10	6K	50M
1393/11/08	8,500	8,500	8,551	8,533	0.51	11	24K	205M
1393/11/07	8,460	8,400	8,500	8,490	0.89	25	189K	2B
1393/11/06	8,670	8,360	8,680	8,415	(1.0)	21	57K	480M
1393/11/05	8,650	8,480	8,650	8,500	1.25	6	19K	163M
1393/11/04	8,385	8,360	8,710	8,395	(0.26)	4	8K	65M
1393/11/01	8,600	8,400	8,600	8,417	(2.13)	6	10K	84M
1393/10/30	8,600	8,600	8,600	8,600	0.14	1	489	4M
1393/10/29	8,650	8,571	8,650	8,588	(2.33)	10	8K	64M
1393/10/28	8,760	8,660	8,890	8,793	(0.6)	13	25K	216M
1393/10/27	8,895	8,760	8,895	8,846	2.14	2	880	8M
1393/10/24	8,661	8,661	8,661	8,661	(0.86)	1	2K	17M
1393/10/23	8,745	8,670	8,745	8,736	0.87	3	6K	53M
1393/10/22	8,590	8,590	8,750	8,661	0.99	24	49K	420M
1393/10/21	8,590	8,520	8,700	8,576	(0.82)	13	23K	200M
1393/10/20	8,980	8,590	8,980	8,647	(1.13)	9	14K	123M
1393/10/17	8,774	8,725	8,900	8,746	(0.95)	10	19K	165M
1393/10/16	8,856	8,810	8,856	8,830	(1.88)	13	45K	397M
1393/10/15	8,990	8,900	9,000	8,999	0.86	8	79K	708M
1393/10/14	9,000	8,890	9,000	8,922	(0.83)	15	20K	176M
1393/10/13	9,090	8,960	9,090	8,997	0.76	2	2K	18M
1393/10/10	8,946	8,900	8,946	8,929	(0.65)	14	13K	112M
1393/10/09	9,000	8,962	9,000	8,987	(0.75)	29	25K	225M
1393/10/08	9,070	9,026	9,070	9,055	(0.56)	7	4K	38M
1393/10/07	9,170	9,100	9,200	9,106	(1.29)	9	8K	69M
1393/10/03	9,220	9,116	9,268	9,225	0.84	12	4K	34M
1393/10/01	9,041	9,041	9,200	9,148	1.11	21	45K	409M
1393/09/29	9,050	9,041	9,050	9,048	0.71	12	29K	263M
1393/09/26	9,000	8,960	9,000	8,984	(0.41)	11	13K	120M
1393/09/25	9,030	9,000	9,030	9,021	(0.31)	6	6K	58M
1393/09/24	8,921	8,921	9,127	9,049	0.25	10	16K	140M
1393/09/23	9,124	8,982	9,124	9,026	(0.88)	30	76K	684M
1393/09/19	9,130	9,090	9,130	9,106	(0.28)	23	56K	513M
1393/09/18	9,140	9,110	9,140	9,132	0.42	25	99K	906M
1393/09/17	9,088	9,060	9,140	9,094	0.15	44	92K	834M
1393/09/16	9,092	9,060	9,092	9,080	0.19	17	32K	290M
1393/09/15	9,139	9,040	9,140	9,063	(0.82)	24	133K	1B
1393/09/12	9,190	9,092	9,190	9,138	(0.81)	22	50K	459M
1393/09/11	9,300	9,190	9,300	9,213	0.56	15	33K	302M
1393/09/10	9,193	9,125	9,200	9,162	(0.39)	36	89K	815M
1393/09/09	9,295	9,140	9,295	9,198	(2.68)	54	101K	929M
1393/09/08	9,500	9,370	9,520	9,451	(0.17)	17	28K	268M
1393/09/05	9,490	9,451	9,490	9,467	(1.06)	14	26K	245M
1393/09/04	9,700	9,410	9,700	9,568	(1.51)	44	113K	1B
1393/09/03	9,697	9,697	9,750	9,715	1.77	26	26K	251M
1393/09/02	9,500	9,490	9,630	9,546	0.04	31	42K	400M
1393/09/01	9,600	9,520	9,600	9,542	0.24	19	26K	251M
1393/08/28	9,521	9,501	9,530	9,519	(0.48)	10	33K	310M
1393/08/27	9,600	9,511	9,630	9,565	(0.61)	31	50K	480M
1393/08/26	9,650	9,581	9,650	9,624	0.45	30	34K	332M
1393/08/25	9,620	9,510	9,680	9,581	(0.51)	33	83K	799M
1393/08/24	9,755	9,600	9,755	9,630	(1.54)	23	41K	393M
1393/08/21	9,800	9,760	9,809	9,781	(0.27)	23	13K	130M
1393/08/20	9,760	9,760	9,890	9,807	0.74	51	34K	333M
1393/08/19	9,731	9,711	9,780	9,735	0.21	29	35K	338M
1393/08/18	9,700	9,640	9,796	9,715	0.02	40	98K	954M
1393/08/17	9,722	9,682	9,785	9,713	0.48	58	78K	756M
1393/08/14	9,600	9,600	9,700	9,667	1.32	43	55K	531M
1393/08/11	9,450	9,450	9,630	9,541	1.04	76	102K	976M
1393/08/10	9,390	9,376	9,500	9,443	0.61	53	107K	1B
1393/08/07	9,380	9,340	9,400	9,386	0.31	37	76K	712M
1393/08/06	9,360	9,321	9,399	9,357	(0.03)	21	47K	441M
1393/08/05	9,390	9,315	9,390	9,360	0.26	21	36K	337M
1393/08/04	9,340	9,321	9,400	9,336	(0.04)	13	13K	123M
1393/08/03	9,350	9,300	9,365	9,340	0.19	17	15K	138M
1393/07/30	9,300	9,283	9,360	9,322	(1.34)	54	35K	326M
1393/07/29	9,450	9,300	9,490	9,449	1.66	23	37K	353M
1393/07/28	9,200	9,200	9,400	9,295	1.75	53	64K	591M
1393/07/27	9,095	9,055	9,200	9,135	0.78	55	86K	783M
1393/07/26	9,110	9,033	9,110	9,064	(0.19)	36	75K	679M
1393/07/23	9,120	9,053	9,120	9,081	(0.22)	22	37K	333M
1393/07/22	9,120	9,082	9,129	9,101	(0.31)	13	21K	194M
1393/07/20	9,128	9,120	9,130	9,129	0.18	7	10K	89M
1393/07/19	9,115	9,100	9,140	9,113	(0.31)	17	33K	303M
1393/07/16	9,150	9,125	9,150	9,141	(0.29)	28	44K	400M
1393/07/15	9,120	9,120	9,190	9,168	0.10	12	24K	220M
1393/07/14	9,140	9,100	9,200	9,159	0.31	55	143K	1B
1393/07/12	9,146	9,104	9,146	9,131	0.42	26	43K	390M
1393/07/09	9,061	9,050	9,130	9,093	(0.23)	40	91K	826M
1393/07/08	9,133	9,064	9,191	9,114	(0.34)	27	65K	597M
1393/07/07	9,102	9,102	9,162	9,145	0.08	7	10K	87M
1393/07/06	9,140	9,123	9,161	9,138	(0.11)	17	17K	159M
1393/07/05	9,170	9,123	9,170	9,148	(0.07)	8	12K	111M
1393/07/02	9,176	9,116	9,200	9,154	0.42	22	37K	340M
1393/07/01	9,103	9,086	9,190	9,116	(0.58)	33	72K	657M
1393/06/31	9,121	9,121	9,200	9,169	(0.03)	19	21K	188M
1393/06/30	9,146	9,140	9,200	9,172	0.71	18	18K	161M
1393/06/29	9,125	9,083	9,125	9,107	0.15	19	29K	264M
1393/06/26	9,054	9,054	9,120	9,093	0.09	26	44K	399M
1393/06/24	9,046	9,046	9,091	9,085	0.75	4	28K	254M
1393/06/23	9,046	8,981	9,084	9,017	(0.75)	25	56K	504M
1393/06/22	9,110	9,052	9,110	9,085	(0.62)	16	23K	208M
1393/06/19	9,170	9,112	9,170	9,142	(0.03)	22	20K	183M
1393/06/18	9,151	9,101	9,190	9,145	0.44	21	51K	463M
1393/06/17	9,100	9,063	9,139	9,105	0.29	29	49K	450M
1393/06/16	9,085	9,025	9,120	9,079	(0.71)	17	32K	292M
1393/06/15	9,202	9,102	9,202	9,144	(1.49)	26	54K	497M
1393/06/12	9,187	9,106	9,290	9,282	0.94	121	1M	10B
1393/06/11	9,230	9,173	9,230	9,196	0.02	18	43K	396M
1393/06/10	9,234	9,186	9,249	9,194	(0.37)	34	46K	421M
1393/06/09	9,260	9,215	9,260	9,228	(0.19)	7	10K	95M
1393/06/08	9,280	9,221	9,280	9,246	(0.43)	22	58K	532M
1393/06/05	9,300	9,270	9,300	9,286	(0.11)	15	17K	158M
1393/06/04	9,280	9,262	9,300	9,296	0.36	76	507K	5B
1393/06/03	9,271	9,246	9,289	9,263	(0.29)	24	25K	236M
1393/06/02	9,293	9,265	9,300	9,290	(0.05)	25	37K	340M
1393/06/01	9,300	9,271	9,340	9,295	0.0	44	76K	707M
1393/05/29	9,295	9,273	9,300	9,295	(0.02)	31	101K	942M
1393/05/28	9,332	9,285	9,332	9,297	0.08	35	73K	677M
1393/05/27	9,290	9,272	9,300	9,290	0.09	25	52K	484M
1393/05/26	9,300	9,262	9,300	9,282	(0.38)	53	52K	485M
1393/05/25	9,354	9,286	9,354	9,317	(0.46)	18	55K	515M
1393/05/22	9,371	9,337	9,392	9,360	(0.06)	26	26K	248M
1393/05/21	9,380	9,323	9,400	9,366	(0.22)	23	54K	503M
1393/05/20	9,400	9,351	9,405	9,387	(0.13)	23	52K	483M
1393/05/19	9,321	9,321	9,399	9,399	0.42	31	504K	5B
1393/05/18	9,400	9,320	9,450	9,360	(0.49)	21	118K	1B
1393/05/15	9,426	9,375	9,426	9,406	(0.62)	12	30K	287M
1393/05/14	9,491	9,455	9,491	9,465	(0.35)	13	12K	115M
1393/05/13	9,468	9,468	9,520	9,498	0.23	31	45K	425M
1393/05/12	9,495	9,465	9,495	9,476	(0.22)	14	32K	299M
1393/05/11	9,500	9,492	9,500	9,497	(0.09)	14	49K	463M
1393/05/06	9,530	9,490	9,543	9,506	0.06	41	127K	1B
1393/05/05	9,599	9,430	9,599	9,500	(0.27)	56	58K	548M
1393/05/04	9,550	9,490	9,562	9,526	(0.68)	55	66K	631M
1393/05/01	9,600	9,582	9,606	9,591	(0.39)	25	23K	220M
1393/04/31	9,600	9,600	9,700	9,629	1.03	43	93K	892M
1393/04/30	9,590	9,500	9,630	9,531	(0.58)	55	308K	3B
1393/04/29	9,630	9,530	9,651	9,587	(0.45)	95	219K	2B
1393/04/25	9,580	9,580	9,664	9,630	0.65	40	57K	549M
1393/04/24	9,549	9,520	9,591	9,568	0.84	44	145K	1B
1393/04/23	9,470	9,460	9,520	9,488	0.01	59	224K	2B
1393/04/22	9,520	9,450	9,520	9,487	(0.43)	38	115K	1B
1393/04/21	9,480	9,460	9,570	9,528	0.75	43	180K	2B
1393/04/18	9,460	9,420	9,490	9,457	(0.11)	38	221K	2B
1393/04/17	9,380	9,380	9,515	9,467	2.46	40	64K	602M
1393/04/16	9,200	9,200	9,300	9,240	0.63	17	22K	201M
1393/04/15	9,360	9,140	9,360	9,182	(3.07)	22	29K	267M
1393/04/14	9,300	9,300	9,500	9,473	3.37	31	45K	429M
1393/04/11	9,194	9,120	9,200	9,164	2.12	28	45K	415M
1393/04/10	8,850	8,850	9,000	8,974	1.61	39	131K	1B
1393/04/09	8,870	8,770	8,870	8,832	(0.67)	41	133K	1B
1393/04/08	8,960	8,860	9,020	8,892	(1.46)	53	104K	924M
1393/04/07	9,120	8,990	9,140	9,024	(0.86)	53	305K	3B
1393/04/04	9,150	9,090	9,160	9,102	(0.47)	36	314K	3B
1393/04/03	9,150	9,120	9,170	9,145	(0.48)	21	17K	157M
1393/04/02	9,230	9,160	9,230	9,189	(0.3)	23	52K	479M
1393/04/01	9,260	9,200	9,260	9,217	(0.41)	14	18K	166M
1393/03/31	9,292	9,230	9,300	9,255	(0.26)	20	60K	554M
1393/03/28	9,280	9,260	9,290	9,279	0.94	12	22K	204M
1393/03/27	9,200	9,140	9,270	9,193	0.19	20	78K	715M
1393/03/26	9,110	9,110	9,231	9,176	0.98	15	47K	433M
1393/03/25	9,130	9,060	9,130	9,087	(1.09)	45	176K	2B
1393/03/24	9,340	9,150	9,340	9,187	(1.74)	34	209K	2B
1393/03/21	9,439	9,340	9,439	9,350	(0.7)	28	73K	682M
1393/03/20	9,440	9,380	9,440	9,416	(0.4)	20	60K	563M
1393/03/19	9,440	9,420	9,480	9,454	0.12	49	220K	2B
1393/03/18	9,440	9,430	9,460	9,443	0.11	46	132K	1B
1393/03/17	9,420	9,420	9,460	9,433	0.12	26	37K	352M
1393/03/13	9,400	9,400	9,498	9,422	0.63	28	70K	658M
1393/03/12	9,320	9,310	9,400	9,363	0.49	50	82K	772M
1393/03/11	9,350	9,270	9,370	9,317	(1.14)	70	168K	2B
1393/03/10	9,430	9,400	9,499	9,424	(0.12)	54	160K	2B
1393/03/07	9,440	9,410	9,450	9,435	0.02	87	101K	956M
1393/03/05	9,440	9,420	9,450	9,433	(0.38)	82	145K	1B
1393/03/04	9,570	9,450	9,570	9,469	(0.75)	50	71K	669M
1393/03/03	9,551	9,510	9,570	9,541	(0.29)	33	66K	629M
1393/02/31	9,500	9,500	9,617	9,569	0.73	80	178K	2B
1393/02/30	9,499	9,470	9,550	9,500	0.18	83	540K	5B
1393/02/29	9,510	9,460	9,510	9,483	(0.34)	45	102K	966M
1393/02/28	9,500	9,500	9,540	9,515	0.52	38	99K	944M
1393/02/27	9,520	9,430	9,520	9,466	(1.17)	63	235K	2B
1393/02/24	9,575	9,550	9,600	9,578	0.04	62	141K	1B
1393/02/22	9,550	9,550	9,591	9,574	(0.23)	38	57K	550M
1393/02/21	9,636	9,550	9,700	9,596	(0.44)	45	147K	1B
1393/02/20	9,630	9,600	9,675	9,638	0.16	69	190K	2B
1393/02/17	9,600	9,580	9,650	9,623	0.11	52	137K	1B
1393/02/16	9,650	9,580	9,678	9,612	(0.31)	29	86K	823M
1393/02/15	9,587	9,587	9,699	9,642	0.57	26	44K	424M
1393/02/14	9,560	9,530	9,615	9,587	(0.65)	43	95K	914M
1393/02/13	9,650	9,590	9,749	9,650	(0.48)	54	95K	914M
1393/02/10	9,699	9,680	9,750	9,697	0.56	58	113K	1B
1393/02/09	9,650	9,601	9,699	9,643	(0.11)	54	134K	1B
1393/02/08	9,601	9,600	9,700	9,654	(1.98)	77	419K	4B
1393/02/07	9,913	9,730	9,950	9,849	0.55	100	138K	1B
1393/02/06	9,650	9,650	9,888	9,795	2.25	151	205K	2B
1393/02/03	9,520	9,500	9,619	9,579	(0.16)	85	204K	2B
1393/02/02	9,610	9,500	9,670	9,594	1.12	110	369K	4B
1393/02/01	9,440	9,420	9,550	9,488	0.87	69	161K	2B
1393/01/31	9,401	9,399	9,451	9,406	1.61	33	51K	479M
1393/01/30	9,401	9,230	9,499	9,257	(1.57)	25	38K	355M
1393/01/27	9,390	9,380	9,450	9,405	1.64	62	59K	555M
1393/01/26	9,210	9,180	9,320	9,253	0.49	89	176K	2B
1393/01/25	9,241	9,170	9,336	9,208	(1.14)	86	340K	3B
1393/01/24	9,400	9,250	9,400	9,314	(1.39)	120	457K	4B
1393/01/23	9,600	9,200	9,600	9,445	(1.45)	81	361K	3B
1393/01/20	9,600	9,570	9,600	9,584	(0.83)	54	91K	872M
1393/01/19	9,600	9,600	9,710	9,664	0.61	52	139K	1B
1393/01/18	9,580	9,580	9,627	9,605	(0.8)	143	153K	1B
1393/01/17	9,750	9,561	9,770	9,682	(0.62)	82	187K	2B
1393/01/16	9,700	9,680	9,760	9,742	0.34	65	173K	2B
1393/01/11	9,720	9,680	9,795	9,709	0.36	77	133K	1B
1393/01/10	9,560	9,560	9,710	9,674	1.21	63	182K	2B
1393/01/09	9,610	9,500	9,650	9,558	(0.97)	62	156K	1B
1393/01/06	9,670	9,610	9,740	9,652	(0.61)	57	127K	1B
1393/01/05	9,730	9,640	9,785	9,711	0.01	51	155K	2B
1392/12/28	9,646	9,640	9,760	9,710	2.56	239	364K	4B
1392/12/27	9,470	9,420	9,589	9,468	0.52	86	210K	2B
1392/12/26	9,450	9,350	9,500	9,419	(0.44)	126	128K	1B
1392/12/25	9,380	9,380	9,550	9,461	0.83	97	187K	2B
1392/12/24	9,299	9,299	9,499	9,383	2.88	106	121K	1B
1392/12/21	9,100	9,080	9,300	9,120	0.33	146	176K	2B
1392/12/20	9,180	9,050	9,180	9,090	(0.64)	72	178K	2B
1392/12/19	9,100	9,100	9,300	9,149	(0.09)	58	65K	596M
1392/12/18	9,200	9,100	9,225	9,157	(1.11)	77	106K	967M
1392/12/17	9,400	9,140	9,400	9,260	(0.59)	73	116K	1B
1392/12/14	9,230	9,230	9,347	9,315	2.67	77	191K	2B
1392/12/13	9,019	9,010	9,185	9,073	(0.6)	80	99K	900M
1392/12/12	9,299	9,040	9,299	9,128	(1.16)	100	743K	7B
1392/12/11	9,285	9,180	9,379	9,235	(0.73)	93	228K	2B
1392/12/10	9,340	9,250	9,350	9,303	1.26	75	164K	2B
1392/12/07	9,251	9,140	9,301	9,187	(0.56)	162	452K	4B
1392/12/06	9,336	9,180	9,336	9,239	(0.84)	96	276K	3B
1392/12/05	9,350	9,280	9,398	9,317	(1.49)	84	150K	1B
1392/12/04	9,521	9,411	9,521	9,458	(1.04)	115	137K	1B
1392/12/03	9,500	9,420	9,690	9,557	1.61	110	132K	1B
1392/11/30	9,321	9,321	9,473	9,406	1.23	99	105K	990M
1392/11/29	9,407	9,220	9,407	9,292	(2.81)	80	143K	1B
1392/11/28	9,600	9,150	9,680	9,561	2.13	278	1M	10B
1392/11/27	9,020	9,020	9,461	9,362	3.90	182	447K	4B
1392/11/26	8,850	8,850	9,150	9,011	(0.2)	125	340K	3B
1392/11/23	9,249	8,970	9,249	9,029	(2.38)	159	851K	8B
1392/11/21	9,350	9,190	9,350	9,249	(1.08)	105	240K	2B
1392/11/20	9,400	9,313	9,460	9,350	(1.02)	108	163K	2B
1392/11/19	9,570	9,400	9,570	9,446	(1.95)	218	1M	12B
1392/11/16	9,750	9,570	9,750	9,634	(1.71)	99	297K	3B
1392/11/15	9,820	9,779	9,898	9,802	0.41	90	151K	1B
1392/11/14	9,800	9,710	9,800	9,762	(1.53)	123	273K	3B
1392/11/13	10,120	9,821	10,120	9,914	(0.34)	124	247K	2B
1392/11/12	9,882	9,866	10,100	9,948	1.22	255	349K	3B
1392/11/09	9,730	9,700	9,900	9,828	1.53	214	459K	5B
1392/11/08	9,600	9,600	9,800	9,680	2.73	160	227K	2B
1392/11/07	9,500	9,340	9,550	9,423	(1.85)	253	823K	8B
1392/11/06	9,601	9,601	9,602	9,601	0.0	185	477K	5B
1392/11/02	9,630	9,521	9,699	9,601	(0.34)	222	896K	9B
1392/11/01	9,649	9,550	9,690	9,634	0.11	181	292K	3B
1392/10/30	9,780	9,250	9,845	9,623	(1.47)	396	803K	8B
1392/10/28	9,840	9,700	9,848	9,767	(0.49)	260	684K	7B
1392/10/25	9,940	9,750	9,940	9,815	(1.54)	258	379K	4B
1392/10/24	10,000	9,850	10,015	9,969	(0.18)	345	560K	6B
1392/10/23	9,980	9,901	10,000	9,987	2.33	369	537K	5B
1392/10/22	10,000	9,502	10,000	9,760	(2.56)	475	1M	13B
1392/10/21	10,136	10,000	10,139	10,016	(1.18)	740	2M	18B
1392/10/18	10,151	10,011	10,151	10,136	1.36	582	1M	12B
1392/10/01	10,000	10,000	10,000	10,000	0.0	2,739	20M	202B
1392/09/30	10,000	10,000	10,000	10,000	0.0	1,162	6M	60B
1392/09/27	10,000	10,000	10,000	10,000	0.0	1,131	5M	46B
1392/09/26	10,000	10,000	10,000	10,000	0.0	1,585	6M	65B
1392/09/25	10,000	10,000	10,000	10,000	0.0	3,508	17M	168B