Name: پرداخت الکترونیک سامان کیش
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پرداخت الکترونیک سامان کیش
سپ(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	13,730	13,720	14,070	13,720	(2.97)	52	474K	7B
1405/06/28	14,560	14,040	14,560	14,140	0.0	34	75K	1B
1405/06/25	14,480	14,050	14,750	14,140	(2.35)	95	624K	9B
1405/06/24	14,570	14,190	14,570	14,480	2.26	42	100K	1B
1405/06/23	14,660	13,840	14,660	14,160	(0.56)	37	164K	2B
1405/06/22	14,290	14,010	14,370	14,240	2.01	113	1M	15B
1405/06/21	14,340	13,580	14,350	13,960	0.0	95	510K	7B
1405/06/18	13,910	13,900	14,250	13,960	(2.51)	74	280K	4B
1405/06/17	14,190	14,170	14,590	14,320	1.06	109	1M	16B
1405/06/16	14,170	13,710	14,170	14,170	2.98	120	893K	13B
1405/06/15	13,260	13,260	14,010	13,760	0.73	85	492K	7B
1405/06/14	13,240	13,240	14,040	13,660	0.15	58	398K	5B
1405/06/11	13,640	13,640	13,640	13,640	(2.99)	29	717K	10B
1405/06/10	14,480	13,640	14,480	14,060	0.0	96	650K	9B
1405/06/09	14,340	13,910	14,660	14,060	(1.95)	110	993K	14B
1405/06/08	14,350	14,150	14,350	14,340	2.87	128	1M	19B
1405/06/07	14,350	14,150	14,350	14,340	2.87	128	1M	19B
1405/06/04	14,010	13,750	14,090	13,940	1.90	45	377K	5B
1405/06/03	13,060	13,060	13,720	13,680	2.63	135	2M	24B
1405/06/02	13,640	13,210	13,740	13,330	(2.06)	99	887K	12B
1405/06/01	13,770	13,110	13,770	13,610	1.80	189	2M	26B
1405/05/31	13,370	13,370	13,370	13,370	2.93	60	907K	12B
1405/05/28	13,010	12,600	13,010	12,990	2.77	94	2M	25B
1405/05/27	12,640	12,640	12,640	12,640	2.93	78	2M	22B
1405/05/26	12,280	12,280	12,280	12,280	2.93	30	676K	8B
1405/05/25	11,930	11,930	11,930	11,930	2.93	49	616K	7B
1405/05/24	11,590	11,590	11,590	11,590	2.93	56	554K	6B
1405/05/21	11,300	11,030	11,310	11,260	2.46	74	334K	4B
1405/05/20	11,300	11,030	11,310	11,260	2.46	74	334K	4B
1405/05/19	11,010	10,880	11,020	10,990	2.71	62	249K	3B
1405/05/18	10,650	10,510	10,810	10,700	(1.02)	75	432K	5B
1405/05/17	10,320	10,320	10,850	10,810	2.56	83	460K	5B
1405/05/14	10,720	10,390	10,720	10,540	0.48	65	166K	2B
1405/05/13	10,440	10,370	10,530	10,490	2.54	52	165K	2B
1405/05/12	10,440	10,370	10,530	10,490	2.54	52	165K	2B
1405/05/11	10,550	10,200	10,550	10,230	(1.73)	48	125K	1B
1405/05/10	10,680	10,360	10,680	10,410	(2.53)	60	399K	4B
1405/05/07	10,820	10,360	10,820	10,680	1.62	31	87K	929M
1405/05/06	10,460	10,310	10,650	10,510	1.64	78	456K	5B
1405/05/05	10,660	10,130	10,660	10,340	(0.1)	38	60K	625M
1405/05/04	10,480	10,050	10,480	10,350	1.67	61	314K	3B
1405/05/03	10,190	10,000	10,190	10,180	2.83	45	217K	2B
1405/04/31	9,860	9,670	10,040	9,900	1.54	43	85K	840M
1405/04/30	9,680	9,520	9,820	9,750	2.20	41	70K	682M
1405/04/29	9,610	9,350	9,680	9,540	0.63	9	7K	63M
1405/04/28	9,600	9,350	9,600	9,480	(1.04)	27	95K	902M
1405/04/27	9,590	9,430	9,600	9,580	(0.93)	13	123K	1B
1405/04/24	9,610	9,610	9,700	9,670	0.0	7	36K	351M
1405/04/23	9,620	9,620	9,890	9,670	(0.21)	19	74K	715M
1405/04/22	9,990	9,610	9,990	9,690	(0.1)	13	22K	212M
1405/04/21	9,720	9,620	9,820	9,700	(1.82)	24	78K	752M
1405/04/20	10,260	9,710	10,260	9,880	(1.0)	23	84K	832M
1405/04/17	10,380	9,960	10,380	9,980	(2.73)	37	179K	2B
1405/04/16	10,140	10,030	10,320	10,260	2.40	33	151K	2B
1405/04/15	9,960	9,830	10,070	10,020	2.45	27	94K	939M
1405/04/14	9,960	9,830	10,070	10,020	2.45	27	94K	939M
1405/04/13	9,960	9,830	10,070	10,020	2.45	27	94K	939M
1405/04/10	9,960	9,830	10,070	10,020	2.45	27	94K	939M
1405/04/09	9,710	9,710	9,840	9,780	0.62	26	52K	512M
1405/04/08	9,590	9,540	9,860	9,720	0.0	29	249K	2B
1405/04/07	9,590	9,590	9,800	9,720	(1.02)	31	74K	717M
1405/04/06	9,880	9,770	9,880	9,820	(2.29)	23	65K	640M
1405/04/03	10,020	9,990	10,200	10,050	(2.33)	60	164K	2B
1405/04/02	10,020	9,990	10,200	10,050	(2.33)	60	164K	2B
1405/04/01	10,320	10,290	10,330	10,290	(2.92)	25	64K	654M
1405/03/31	10,600	10,600	10,600	10,600	(2.93)	38	105K	1B
1405/03/30	11,000	10,870	11,250	10,920	(2.5)	38	83K	908M
1405/03/27	11,200	11,200	11,200	11,200	(2.95)	37	122K	1B
1405/03/26	11,950	11,400	12,060	11,540	(1.79)	102	340K	4B
1405/03/25	11,750	11,750	11,750	11,750	2.98	77	253K	3B
1405/03/24	11,250	11,250	11,410	11,410	2.98	150	5M	56B
1405/03/23	11,040	11,040	11,080	11,080	2.97	58	446K	5B
1405/03/20	11,120	10,730	11,120	10,760	(2.71)	49	144K	2B
1405/03/19	11,080	10,700	11,100	11,060	2.60	35	190K	2B
1405/03/18	10,760	10,620	10,910	10,780	(1.46)	36	137K	1B
1405/03/17	11,290	10,650	11,290	10,940	(0.27)	76	540K	6B
1405/03/16	10,940	10,940	11,400	10,970	(2.66)	34	264K	3B
1405/03/13	11,270	11,270	11,280	11,270	(2.93)	44	250K	3B
1405/03/12	11,080	11,080	11,760	11,610	1.66	98	610K	7B
1405/03/11	11,420	11,400	11,420	11,420	2.98	45	279K	3B
1405/03/10	11,090	11,090	11,090	11,090	2.97	13	12K	128M
1405/03/09	10,750	10,750	10,770	10,770	2.96	51	369K	4B
1405/03/06	10,750	10,150	10,750	10,460	0.10	67	380K	4B
1405/03/05	10,750	10,150	10,750	10,460	0.10	67	380K	4B
1405/03/04	10,450	10,450	10,450	10,450	2.96	27	221K	2B
1405/03/03	9,870	9,870	10,160	10,150	2.84	54	550K	6B
1405/03/02	9,650	9,650	9,930	9,870	2.28	63	114K	1B
1405/02/30	9,100	9,100	9,650	9,650	2.99	26	38K	369M
1404/12/09	9,600	9,590	9,600	9,600	1.80	10	6K	54M
1404/12/06	9,600	9,110	9,600	9,430	1.07	27	15K	145M
1404/12/05	9,200	9,200	9,340	9,330	2.87	46	40K	369M
1404/12/04	9,070	9,060	9,070	9,070	(0.55)	14	13K	115M
1404/12/03	9,040	9,040	9,180	9,120	1.11	23	21K	188M
1404/12/02	9,330	8,930	9,330	9,020	(1.96)	20	18K	164M
1404/11/29	9,350	9,110	9,350	9,200	(1.6)	20	27K	251M
1404/11/28	9,320	9,150	9,370	9,350	2.75	22	46K	432M
1404/11/27	9,120	9,070	9,330	9,100	(2.36)	26	71K	650M
1404/11/26	9,320	9,320	9,320	9,320	(2.92)	35	201K	2B
1404/11/25	9,580	9,400	9,620	9,600	2.78	43	83K	792M
1404/11/21	9,560	9,310	9,560	9,340	(2.61)	57	124K	1B
1404/11/20	9,560	9,560	9,590	9,590	(2.44)	10	17K	167M
1404/11/19	9,850	9,640	9,890	9,830	0.0	23	28K	271M
1404/11/18	9,560	9,560	9,910	9,830	2.08	34	75K	736M
1404/11/14	9,710	9,550	9,710	9,630	(1.43)	27	40K	383M
1404/11/13	10,020	9,700	10,020	9,770	(0.41)	32	64K	629M
1404/11/12	9,810	9,810	10,170	9,810	(2.97)	90	239K	2B
1404/11/11	10,130	10,110	10,150	10,110	(2.98)	30	84K	854M
1404/11/08	10,350	10,350	10,850	10,420	(2.34)	94	222K	2B
1404/11/07	10,670	10,670	10,670	10,670	(2.91)	30	71K	762M
1404/11/06	10,990	10,990	10,990	10,990	(2.92)	17	36K	396M
1404/11/05	11,600	11,320	11,600	11,320	(3.0)	163	1M	15B
1404/11/04	11,830	11,640	11,830	11,670	(2.75)	39	67K	777M
1404/11/01	11,820	11,810	12,170	12,000	0.59	42	178K	2B
1404/10/30	12,330	11,860	12,330	11,930	(1.08)	66	85K	1B
1404/10/29	11,800	11,800	12,360	12,060	(0.17)	78	257K	3B
1404/10/28	11,540	11,540	12,210	12,080	1.85	104	321K	4B
1404/10/24	12,120	11,810	12,120	11,860	(2.55)	71	174K	2B
1404/10/23	12,270	12,120	12,490	12,170	(1.78)	59	421K	5B
1404/10/22	12,370	12,260	12,600	12,390	0.16	45	63K	779M
1404/10/21	12,690	12,180	12,690	12,370	0.08	102	2M	22B
1404/10/20	12,980	12,340	12,980	12,360	(2.83)	36	55K	678M
1404/10/17	12,680	12,660	13,230	12,720	(2.53)	66	87K	1B
1404/10/16	13,310	12,640	13,310	13,050	0.85	73	186K	2B
1404/10/15	12,930	12,920	12,940	12,940	2.94	42	129K	2B
1404/10/14	12,510	12,490	12,990	12,570	(2.33)	30	147K	2B
1404/10/10	12,940	12,630	13,330	12,870	(1.15)	56	129K	2B
1404/10/09	12,950	12,940	13,490	13,020	(2.33)	74	79K	1B
1404/10/08	13,340	13,320	13,600	13,330	(2.91)	89	367K	5B
1404/10/07	14,190	13,720	14,190	13,730	(2.9)	181	1M	20B
1404/10/06	14,290	13,700	14,440	14,140	0.86	208	1M	15B
1404/10/03	14,020	14,010	14,020	14,020	2.94	151	2M	28B
1404/10/02	13,620	13,620	13,620	13,620	2.95	61	241K	3B
1404/10/01	13,230	13,230	13,230	13,230	2.96	66	644K	9B
1404/09/30	12,520	12,520	13,180	12,850	0.39	200	959K	13B
1404/09/29	12,460	12,460	12,830	12,800	0.0	115	511K	7B
1404/09/26	12,590	12,440	12,650	12,800	(0.08)	55	136K	2B
1404/09/25	12,460	12,450	12,590	12,810	(0.16)	80	232K	3B
1404/09/24	12,490	12,470	12,590	12,830	(0.16)	120	236K	3B
1404/09/23	12,510	12,490	12,600	12,850	(0.16)	109	245K	3B
1404/09/22	12,520	12,510	12,690	12,870	(0.16)	141	292K	4B
1404/09/19	12,530	12,520	12,690	12,890	(0.08)	87	101K	1B
1404/09/18	12,540	12,530	12,700	12,900	(0.08)	60	106K	1B
1404/09/17	12,540	12,530	12,540	12,910	0.0	59	52K	650M
1404/09/16	12,910	12,530	12,910	12,910	0.0	30	19K	243M
1404/09/15	12,550	12,530	12,890	12,910	0.0	28	43K	548M
1404/09/12	12,540	12,540	12,800	12,910	0.0	18	36K	460M
1404/09/11	12,530	12,530	12,900	12,910	0.0	95	325K	4B
1404/09/10	12,530	12,530	12,840	12,910	0.0	18	9K	117M
1404/09/09	12,540	12,530	12,540	12,910	0.0	28	44K	548M
1404/09/08	12,940	12,530	12,940	12,910	0.0	51	62K	789M
1404/09/05	12,540	12,540	12,850	12,910	(0.08)	41	108K	1B
1404/09/04	12,550	12,540	12,800	12,920	0.0	55	55K	695M
1404/09/02	12,550	12,550	12,790	12,920	0.0	16	70K	885M
1404/09/01	12,540	12,540	12,700	12,920	0.0	14	32K	398M
1404/08/28	12,540	12,540	12,750	12,920	0.0	11	12K	148M
1404/08/27	12,550	12,540	12,700	12,920	0.0	27	25K	315M
1404/08/26	12,710	12,540	12,710	12,920	0.0	31	33K	410M
1404/08/25	12,560	12,560	12,990	12,920	0.0	27	10K	123M
1404/08/21	12,920	12,840	12,920	12,920	0.0	60	212K	3B
1404/08/20	12,900	12,810	12,960	12,920	(0.08)	114	440K	6B
1404/08/19	12,550	12,550	12,650	12,930	0.0	6	3K	34M
1404/08/18	12,550	12,550	12,700	12,930	0.0	15	16K	199M
1404/08/17	12,730	12,550	12,730	12,930	0.0	41	34K	432M
1404/08/14	12,560	12,560	12,680	12,930	(0.08)	38	131K	2B
1404/08/13	12,610	12,560	12,610	12,940	0.0	26	23K	293M
1404/08/12	12,600	12,580	12,680	12,940	(0.15)	87	248K	3B
1404/08/11	12,590	12,590	12,700	12,960	(0.08)	66	87K	1B
1404/08/10	12,610	12,600	12,780	12,970	(0.08)	62	72K	910M
1404/08/07	12,780	12,600	12,780	12,980	0.0	29	38K	483M
1404/08/06	12,860	12,610	12,860	12,980	(0.08)	76	94K	1B
1404/08/05	12,630	12,630	12,860	12,990	0.0	49	41K	523M
1404/08/04	12,780	12,630	12,920	12,990	0.0	30	44K	565M
1404/08/03	12,630	12,630	12,930	12,990	0.0	14	26K	335M
1404/07/30	12,940	12,630	12,940	12,990	0.0	16	15K	198M
1404/07/29	12,960	12,640	12,960	12,990	0.0	18	34K	437M
1404/07/28	12,660	12,640	12,960	12,990	0.0	28	16K	200M
1404/07/27	12,990	12,610	13,000	12,990	0.0	94	97K	1B
1404/07/26	12,740	12,640	13,000	12,990	0.0	62	107K	1B
1404/07/23	12,640	12,640	12,690	12,990	0.0	9	10K	125M
1404/07/22	12,710	12,640	12,930	12,990	(0.23)	25	799K	10B
1404/07/21	12,680	12,680	13,040	13,020	0.0	38	45K	581M
1404/07/20	12,640	12,640	12,950	13,020	0.0	46	77K	987M
1404/07/19	12,640	12,640	12,700	13,020	(0.08)	60	130K	2B
1404/07/16	12,790	12,640	12,790	13,030	0.0	44	54K	681M
1404/07/15	12,650	12,650	12,720	13,030	(0.08)	38	121K	2B
1404/07/14	12,660	12,650	12,890	13,040	0.0	31	22K	282M
1404/07/13	13,000	12,650	13,000	13,040	0.0	32	18K	232M
1404/07/12	12,650	12,650	13,020	13,040	0.0	39	48K	613M
1404/07/09	12,660	12,650	12,940	13,040	0.0	16	27K	344M
1404/07/08	12,750	12,650	12,880	13,040	0.0	52	38K	478M
1404/07/07	12,900	12,750	12,920	13,040	(0.53)	68	2M	22B
1404/07/06	12,750	12,730	12,840	13,110	(0.08)	67	103K	1B
1404/07/05	13,430	12,840	13,430	13,120	(0.83)	84	2M	31B
1404/07/02	12,840	12,840	13,020	13,230	0.0	15	15K	191M
1404/07/01	12,850	12,850	12,860	13,230	(0.08)	24	101K	1B
1404/06/31	12,870	12,860	13,050	13,240	(0.08)	22	175K	2B
1404/06/30	12,860	12,860	12,860	13,250	0.0	12	10K	126M
1404/06/29	12,860	12,860	12,860	13,250	0.0	7	7K	87M
1404/06/26	13,030	13,030	13,090	13,250	(1.34)	63	2M	31B
1404/06/25	13,030	13,030	13,030	13,430	0.0	2	2K	26M
1404/06/24	13,360	13,030	13,360	13,430	0.0	21	46K	599M
1404/06/23	13,090	13,030	13,200	13,430	0.0	20	40K	518M
1404/06/22	13,030	13,030	13,200	13,430	0.0	22	51K	671M
1404/06/18	13,030	13,030	13,200	13,430	0.0	7	19K	249M
1404/06/17	13,040	13,040	13,290	13,430	(0.07)	45	111K	1B
1404/06/16	13,040	13,040	13,040	13,440	0.0	11	5K	71M
1404/06/15	13,040	13,040	13,040	13,440	0.0	8	3K	40M
1404/06/12	13,060	13,060	13,490	13,440	(0.15)	31	279K	4B
1404/06/11	13,060	13,060	13,070	13,460	0.0	15	26K	333M
1404/06/09	13,060	13,060	13,060	13,460	0.0	11	13K	174M
1404/06/08	13,060	13,060	13,060	13,460	0.0	2	4K	50M
1404/06/05	13,060	13,060	13,060	13,460	0.0	8	8K	103M
1404/06/04	13,060	13,060	13,060	13,460	0.0	9	5K	67M
1404/06/03	13,060	13,060	13,060	13,460	0.0	6	10K	136M
1404/06/01	13,060	13,060	13,060	13,460	0.0	5	1K	18M
1404/05/29	13,200	13,060	13,200	13,460	0.0	4	14K	189M
1404/05/28	13,250	13,060	13,250	13,460	0.0	11	18K	235M
1404/05/27	13,060	13,060	13,060	13,460	0.0	10	9K	112M
1404/05/26	13,070	13,070	13,070	13,460	(0.07)	29	168K	2B
1404/05/25	13,070	13,070	13,080	13,470	0.0	25	58K	758M
1404/05/22	13,070	13,070	13,070	13,470	0.0	2	956	12M
1404/05/21	13,070	13,070	13,070	13,470	0.0	5	10K	131M
1404/05/20	13,190	13,190	13,190	13,470	(0.88)	37	2M	21B
1404/05/19	13,210	13,210	13,210	13,590	(0.15)	22	202K	3B
1404/05/18	13,210	13,210	13,210	13,610	0.0	3	2K	26M
1404/05/15	13,210	13,210	13,210	13,610	0.0	2	2K	20M
1404/05/14	13,210	13,210	13,210	13,610	0.0	3	2K	33M
1404/05/13	13,210	13,210	13,210	13,610	0.0	14	53K	700M
1404/05/12	13,210	13,210	13,210	13,610	0.0	8	11K	144M
1404/05/11	13,220	13,220	13,220	13,610	(0.07)	24	102K	1B
1404/05/08	13,220	13,220	13,220	13,620	0.0	5	6K	78M
1404/05/05	13,220	13,220	13,220	13,620	0.0	5	1K	16M
1404/05/04	13,400	13,220	13,400	13,620	0.0	6	3K	38M
1404/05/01	13,220	13,220	13,220	13,620	0.0	21	23K	303M
1404/04/31	13,240	13,240	13,260	13,620	(0.15)	39	196K	3B
1404/04/30	13,240	13,240	13,240	13,640	0.0	29	52K	687M
1404/04/29	13,250	13,250	13,670	13,640	(0.07)	525	190K	3B
1404/04/28	13,250	13,250	13,250	13,650	0.0	19	36K	473M
1404/04/25	13,260	13,260	13,810	13,650	(0.07)	868	142K	2B
1404/04/24	13,280	13,260	13,660	13,660	0.0	488	75K	1B
1404/04/23	13,770	13,340	13,770	13,660	0.0	990	62K	837M
1404/04/22	13,260	13,260	13,520	13,660	(0.07)	478	209K	3B
1404/04/21	13,890	13,340	13,890	13,670	(0.58)	40	1M	14B
1404/04/18	13,340	13,340	13,340	13,750	0.0	8	6K	78M
1404/04/17	13,340	13,340	13,340	13,750	0.0	2	2K	25M
1404/04/16	13,340	13,340	13,340	13,750	0.0	12	26K	347M
1404/04/11	13,350	13,350	14,000	13,750	(0.07)	1,153	164K	2B
1404/04/10	13,350	13,350	13,350	13,760	0.0	17	17K	232M
1404/04/09	13,370	13,370	13,390	13,760	(0.15)	29	201K	3B
1404/04/08	13,380	13,380	13,390	13,780	(0.07)	18	106K	1B
1404/04/07	13,410	13,390	13,410	13,790	(0.07)	26	154K	2B
1404/03/21	13,420	13,410	13,420	13,800	0.0	13	8K	110M
1404/03/20	13,410	13,400	13,460	13,800	(0.07)	38	68K	914M
1404/03/19	13,390	13,390	14,210	13,810	0.07	117	531K	7B
1404/03/18	13,390	13,390	13,390	13,800	0.0	5	23K	309M
1404/03/17	13,390	13,390	13,390	13,800	0.0	4	6K	74M
1404/03/13	13,390	13,390	13,390	13,800	0.0	3	2K	25M
1404/03/12	13,390	13,390	13,400	13,800	0.0	20	13K	173M
1404/03/11	13,390	13,390	13,660	13,800	0.0	29	22K	290M
1404/03/10	13,400	13,400	13,680	13,800	0.0	25	43K	576M
1404/03/07	13,400	13,400	13,630	13,800	0.0	26	58K	783M
1404/03/06	13,390	13,390	13,840	13,800	0.0	37	40K	537M
1404/03/05	13,400	13,400	13,400	13,800	(0.07)	16	87K	1B
1404/03/04	13,410	13,400	13,410	13,810	0.0	13	16K	214M
1404/03/03	13,410	13,410	13,540	13,810	(0.07)	42	73K	973M
1404/02/31	13,420	13,420	13,610	13,820	(0.07)	51	109K	1B
1404/02/30	13,690	13,430	13,690	13,830	(0.07)	41	108K	1B
1404/02/29	13,740	13,430	13,740	13,840	0.0	36	38K	516M
1404/02/28	14,100	13,480	14,100	13,840	(0.07)	55	343K	5B
1404/02/27	13,450	13,450	13,540	13,850	(0.07)	54	165K	2B
1404/02/24	13,460	13,460	13,580	13,860	(0.07)	81	91K	1B
1404/02/23	13,500	13,490	13,660	13,870	(0.22)	132	357K	5B
1404/02/22	13,560	13,560	13,780	13,900	(0.5)	237	1M	14B
1404/02/21	13,810	13,560	13,810	13,970	0.0	9	4K	61M
1404/02/20	13,560	13,560	13,560	13,970	0.0	15	18K	241M
1404/02/17	13,580	13,580	13,750	13,970	(0.21)	119	407K	6B
1404/02/16	13,580	13,580	13,730	14,000	0.0	44	44K	603M
1404/02/15	13,590	13,590	13,720	14,000	(0.07)	93	171K	2B
1404/02/14	13,590	13,590	13,760	14,010	0.0	64	48K	651M
1404/02/13	13,590	13,590	13,590	14,010	0.0	15	17K	236M
1404/02/10	13,620	13,620	13,620	14,010	(0.21)	94	417K	6B
1404/02/09	13,620	13,620	13,780	14,040	0.0	68	52K	709M
1404/02/08	13,620	13,620	13,620	14,040	0.0	25	14K	190M
1404/02/07	13,640	13,620	13,640	14,040	0.0	13	18K	248M
1404/02/06	13,640	13,640	13,780	14,040	(0.14)	66	317K	4B
1404/02/03	13,640	13,640	13,640	14,060	0.0	17	19K	253M
1404/02/02	13,640	13,640	13,640	14,060	0.0	61	35K	482M
1404/02/01	13,980	13,670	14,010	14,060	(0.21)	260	394K	5B
1404/01/31	13,700	13,690	13,980	14,090	(0.14)	167	381K	5B
1404/01/30	13,930	13,700	13,940	14,110	(0.07)	57	103K	1B
1404/01/27	13,710	13,700	13,940	14,120	0.0	33	42K	579M
1404/01/26	13,720	13,720	14,110	14,120	(0.14)	72	262K	4B
1404/01/25	13,750	13,730	13,990	14,140	(0.07)	61	92K	1B
1404/01/24	13,740	13,740	14,130	14,150	(0.07)	133	218K	3B
1404/01/23	13,760	13,740	13,950	14,160	0.0	28	11K	147M
1404/01/20	13,760	13,760	13,770	14,160	(0.14)	32	215K	3B
1404/01/19	13,770	13,770	14,140	14,180	(0.07)	77	96K	1B
1404/01/18	13,770	13,770	13,770	14,190	0.0	7	3K	41M
1404/01/17	13,770	13,770	13,990	14,190	0.0	15	61K	854M
1404/01/16	13,780	13,780	13,900	14,190	(0.07)	57	137K	2B
1404/01/10	13,780	13,780	14,500	14,200	0.0	68	151K	2B
1404/01/09	13,780	13,780	13,780	14,200	0.0	2	2K	32M
1404/01/06	13,780	13,780	13,780	14,200	0.0	3	22K	297M
1404/01/05	13,780	13,780	13,780	14,200	0.0	10	11K	156M
1403/12/28	13,780	13,780	13,780	14,200	0.0	3	2K	32M
1403/12/27	13,780	13,780	13,780	14,200	0.0	2	2K	33M
1403/12/26	13,790	13,790	13,820	14,200	(0.07)	62	122K	2B
1403/12/25	13,790	13,790	13,900	14,210	0.0	56	64K	880M
1403/12/18	13,850	13,850	14,150	14,260	(0.07)	51	123K	2B
1403/12/15	13,850	13,850	13,850	14,270	0.0	28	27K	380M
1403/12/14	13,850	13,850	13,950	14,270	0.0	27	27K	376M
1403/12/13	13,850	13,850	14,140	14,270	0.0	22	32K	438M
1403/12/08	14,000	13,850	14,000	14,270	0.0	30	21K	287M
1403/12/07	13,850	13,850	14,130	14,270	0.0	37	32K	441M
1403/12/06	14,040	13,850	14,050	14,270	0.0	71	43K	595M
1403/12/05	13,850	13,850	14,040	14,270	0.0	26	12K	173M
1403/12/04	13,860	13,860	14,000	14,270	(0.07)	23	92K	1B
1403/12/01	13,860	13,860	13,860	14,280	0.0	13	48K	668M
1403/11/30	13,860	13,860	13,870	14,280	0.0	18	9K	129M
1403/11/29	13,860	13,860	13,860	14,280	0.0	14	48K	663M
1403/11/28	13,860	13,860	13,860	14,280	0.0	19	29K	406M
1403/11/27	13,860	13,860	13,860	14,280	0.0	9	2K	32M
1403/11/23	13,870	13,860	13,870	14,280	0.0	9	10K	144M
1403/11/21	13,870	13,870	14,000	14,280	(0.07)	44	67K	933M
1403/11/17	13,870	13,870	13,880	14,290	0.0	21	21K	297M
1403/11/16	13,870	13,870	14,000	14,290	0.0	17	17K	243M
1403/11/15	13,900	13,870	14,110	14,290	0.0	28	35K	493M
1403/11/14	13,870	13,870	13,900	14,290	0.0	31	33K	455M
1403/11/13	14,280	13,870	14,280	14,290	0.0	24	45K	619M
1403/11/10	14,220	13,870	14,220	14,290	0.0	22	16K	221M
1403/11/08	13,880	13,880	14,190	14,290	0.0	18	12K	162M
1403/11/07	13,880	13,870	13,890	14,290	0.0	32	24K	331M
1403/11/06	13,920	13,880	14,090	14,290	(0.07)	29	80K	1B
1403/11/03	13,900	13,900	14,220	14,300	0.0	41	48K	676M
1403/11/02	14,190	13,890	14,190	14,300	0.0	9	8K	115M
1403/11/01	13,910	13,890	14,000	14,300	0.0	10	8K	117M
1403/10/30	13,880	13,880	14,000	14,300	0.0	14	20K	274M
1403/10/29	13,960	13,890	13,960	14,300	(0.07)	81	137K	2B
1403/10/26	14,150	14,070	14,210	14,310	0.0	31	54K	768M
1403/10/24	13,920	13,920	14,630	14,310	0.0	48	37K	525M
1403/10/23	13,990	13,900	14,150	14,310	(0.07)	74	156K	2B
1403/10/22	14,740	14,410	14,740	14,320	0.0	53	92K	1B
1403/10/19	14,040	14,040	14,630	14,320	0.07	56	173K	3B
1403/10/18	13,930	13,930	14,710	14,310	0.14	126	270K	4B
1403/10/17	13,910	13,910	14,220	14,290	0.0	28	64K	910M
1403/10/16	13,970	13,900	14,270	14,290	0.0	67	76K	1B
1403/10/15	13,930	13,930	14,220	14,290	0.0	100	142K	2B
1403/10/12	13,940	13,900	14,170	14,290	0.0	57	60K	843M
1403/10/11	13,880	13,870	14,600	14,290	0.0	111	199K	3B
1403/10/10	13,870	13,870	13,890	14,290	0.0	20	26K	359M
1403/10/09	13,900	13,880	14,080	14,290	0.0	27	38K	528M
1403/10/08	13,890	13,880	14,100	14,290	(0.07)	77	134K	2B
1403/10/05	13,930	13,880	14,080	14,300	0.0	34	61K	843M
1403/10/04	13,940	13,900	14,300	14,300	0.0	54	51K	720M
1403/10/03	13,920	13,890	14,260	14,300	(0.07)	81	144K	2B
1403/10/02	13,950	13,900	14,150	14,310	0.0	24	13K	180M
1403/10/01	14,300	14,000	14,300	14,310	0.0	52	94K	1B
1403/09/28	13,890	13,890	14,290	14,310	0.0	43	64K	892M
1403/09/27	14,030	13,900	14,060	14,310	(0.07)	65	98K	1B
1403/09/26	14,550	14,010	14,550	14,320	0.0	45	73K	1B
1403/09/25	14,710	13,990	14,740	14,320	0.0	113	144K	2B
1403/09/24	14,300	14,300	14,710	14,320	0.21	195	471K	7B
1403/09/21	14,380	13,890	14,380	14,290	(0.14)	149	335K	5B
1403/09/20	14,630	14,160	14,630	14,310	0.0	36	73K	1B
1403/09/19	14,310	14,100	14,540	14,310	0.0	59	186K	3B
1403/09/18	14,010	14,010	14,200	14,310	0.0	27	26K	361M
1403/09/17	14,100	14,010	14,120	14,310	0.0	30	87K	1B
1403/09/14	14,620	14,140	14,620	14,310	0.0	20	15K	217M
1403/09/13	14,310	14,200	14,650	14,310	0.0	19	26K	368M
1403/09/12	14,260	14,180	14,680	14,310	0.07	85	161K	2B
1403/09/11	14,420	13,960	14,420	14,300	0.0	13	17K	238M
1403/09/10	14,100	14,060	14,150	14,300	0.0	25	80K	1B
1403/09/07	14,700	13,910	14,700	14,300	0.0	58	70K	990M
1403/09/06	14,590	14,300	14,710	14,300	0.0	60	204K	3B
1403/09/05	14,000	14,000	14,580	14,300	0.0	118	249K	4B
1403/09/04	14,340	14,000	14,340	14,300	0.0	58	113K	2B
1403/09/03	13,940	13,940	14,110	14,300	0.0	23	79K	1B
1403/08/30	13,930	13,890	14,390	14,300	0.0	15	16K	219M
1403/08/29	14,310	14,020	14,310	14,300	(0.14)	43	488K	7B
1403/08/28	13,920	13,920	14,210	14,320	(0.07)	77	175K	2B
1403/08/27	14,110	13,910	14,110	14,330	0.0	39	30K	420M
1403/08/26	14,470	13,930	14,470	14,330	0.0	63	116K	2B
1403/08/23	13,910	13,910	14,110	14,330	(0.07)	26	72K	998M
1403/08/22	13,910	13,910	13,910	14,340	0.0	8	9K	121M
1403/08/21	13,920	13,920	14,000	14,340	(0.07)	24	76K	1B
1403/08/20	14,190	13,920	14,200	14,350	0.0	45	41K	577M
1403/08/19	13,930	13,930	13,980	14,350	(0.07)	26	69K	964M
1403/08/15	13,930	13,930	13,930	14,360	0.0	3	3K	40M
1403/08/14	13,930	13,930	13,930	14,360	0.0	14	28K	389M
1403/08/13	13,930	13,930	13,930	14,360	0.0	6	7K	91M
1403/08/12	13,930	13,930	14,310	14,360	0.0	17	26K	369M
1403/08/09	13,940	13,940	13,940	14,360	(0.07)	19	63K	872M
1403/08/08	13,940	13,940	13,940	14,370	0.0	6	19K	266M
1403/08/07	13,960	13,940	14,200	14,370	0.0	36	32K	447M
1403/08/06	13,980	13,980	14,500	14,370	0.0	27	16K	223M
1403/08/05	13,940	13,940	14,800	14,370	0.0	46	25K	361M
1403/08/02	14,790	13,940	14,790	14,370	0.0	6	3K	36M
1403/08/01	13,940	13,940	13,940	14,370	0.0	4	10K	134M
1403/07/30	13,940	13,940	13,940	14,370	0.0	5	15K	211M
1403/07/29	13,940	13,940	13,940	14,370	0.0	1	400	6M
1403/07/28	13,940	13,940	13,940	14,370	0.0	8	15K	206M
1403/07/25	13,940	13,940	13,940	14,370	0.0	4	17K	233M
1403/07/24	13,940	13,940	13,940	14,370	0.0	3	15K	216M
1403/07/23	13,940	13,940	13,950	14,370	0.0	5	18K	244M
1403/07/22	14,250	13,940	14,250	14,370	0.0	42	36K	507M
1403/07/21	13,950	13,950	13,950	14,370	(0.07)	23	143K	2B
1403/07/18	14,240	14,240	14,240	14,380	0.0	2	16K	231M
1403/07/17	14,240	14,240	14,240	14,380	0.0	2	16K	231M
1403/07/16	14,240	14,240	14,240	14,380	0.0	3	32K	462M
1403/07/15	14,240	14,240	14,240	14,380	0.0	1	4K	50M
1403/07/14	14,240	14,240	14,240	14,380	0.0	1	7K	100M
1403/07/11	14,240	14,240	14,240	14,380	0.0	4	14K	206M
1403/07/10	14,240	14,240	14,240	14,380	0.0	2	4K	60M
1403/07/09	14,240	14,240	14,240	14,380	0.0	1	769	11M
1403/07/08	14,240	14,240	14,240	14,380	0.0	2	1K	16M
1403/07/07	14,240	14,240	14,240	14,380	0.0	1	352	5M
1403/07/04	14,450	13,960	14,450	14,380	(0.07)	48	88K	1B
1403/07/03	14,000	13,960	14,710	14,390	0.0	101	122K	2B
1403/07/02	14,360	13,970	14,360	14,390	0.0	13	7K	96M
1403/07/01	13,960	13,960	14,420	14,390	0.0	67	75K	1B
1403/06/28	13,960	13,960	14,150	14,390	0.0	4	1K	18M
1403/06/27	13,960	13,960	14,210	14,390	0.0	30	38K	531M
1403/06/26	13,960	13,960	14,320	14,390	0.0	14	29K	411M
1403/06/25	13,960	13,960	13,960	14,390	0.0	7	6K	79M
1403/06/24	13,960	13,960	13,960	14,390	0.0	2	731	10M
1403/06/21	13,970	13,960	13,970	14,390	0.0	13	6K	84M
1403/06/20	13,960	13,960	13,960	14,390	0.0	6	3K	36M
1403/06/19	14,300	13,960	14,300	14,390	0.0	11	3K	48M
1403/06/18	13,960	13,960	14,000	14,390	0.0	13	6K	89M
1403/06/17	14,290	13,960	14,290	14,390	0.0	10	19K	270M
1403/06/13	14,110	14,110	14,290	14,390	0.0	8	8K	108M
1403/06/11	14,370	14,110	14,370	14,390	0.0	12	20K	284M
1403/06/10	14,360	14,130	14,360	14,390	0.0	15	9K	128M
1403/06/07	14,390	14,110	14,390	14,390	0.0	15	15K	209M
1403/06/06	14,370	14,330	14,370	14,390	0.0	3	5K	67M
1403/06/05	14,110	14,110	14,200	14,390	0.0	21	39K	550M
1403/06/03	14,220	14,110	14,220	14,390	0.0	14	22K	313M
1403/05/31	14,110	14,110	14,230	14,390	0.0	23	27K	377M
1403/05/30	14,110	14,110	14,110	14,390	0.0	10	16K	228M
1403/05/29	14,110	14,110	14,110	14,390	0.0	6	16K	219M
1403/05/28	14,110	14,110	14,120	14,390	0.0	9	12K	165M
1403/05/27	14,380	14,120	14,380	14,390	0.0	2	2K	23M
1403/05/24	14,250	14,250	14,250	14,390	0.0	10	17K	239M
1403/05/22	14,380	14,250	14,380	14,390	0.0	7	17K	239M
1403/05/21	14,250	14,250	14,250	14,390	0.0	9	25K	356M
1403/05/20	14,260	14,250	14,260	14,390	0.0	10	45K	640M
1403/05/16	14,250	14,250	14,250	14,390	0.0	15	36K	510M
1403/05/15	14,250	14,250	14,250	14,390	0.0	23	92K	1B
1403/05/14	14,250	14,250	14,390	14,390	0.0	49	174K	2B
1403/05/13	13,900	13,540	13,900	14,390	(0.07)	18	47K	641M
1403/05/10	13,980	13,550	13,980	14,400	(0.07)	13	35K	478M
1403/05/09	13,560	13,560	13,570	14,410	(0.07)	24	32K	434M
1403/05/08	13,570	13,570	13,850	14,420	(0.07)	23	43K	590M
1403/05/06	13,890	13,570	13,910	14,430	0.0	15	10K	142M
1403/05/03	13,620	13,570	13,890	14,430	0.0	24	27K	365M
1403/05/02	13,610	13,600	13,920	14,430	0.0	13	9K	121M
1403/05/01	13,590	13,590	13,830	14,430	0.0	22	16K	217M
1403/04/31	13,580	13,580	13,940	14,430	(0.07)	13	33K	450M
1403/04/30	13,620	13,590	13,620	14,440	(0.07)	40	84K	1B
1403/04/27	13,620	13,610	13,800	14,450	(0.14)	51	106K	1B
1403/04/24	13,610	13,610	13,780	14,470	0.0	36	26K	360M
1403/04/23	13,890	13,620	13,890	14,470	(0.07)	65	91K	1B
1402/12/19	16,610	15,900	17,040	16,460	0.0	52	90K	1B
1402/12/16	16,930	16,400	16,930	16,460	0.0	15	4K	61M
1402/12/15	16,490	16,490	16,910	16,460	0.0	9	11K	187M
1402/12/14	16,320	16,320	16,910	16,460	0.0	24	10K	166M
1402/12/13	16,330	16,330	17,050	16,460	0.0	15	19K	320M
1402/12/12	16,320	16,320	17,200	16,460	0.18	49	239K	4B
1402/12/09	16,820	16,820	17,090	16,430	0.0	16	26K	446M
1402/12/08	17,250	15,900	17,250	16,430	0.0	75	245K	4B
1402/11/30	16,760	16,500	17,100	16,520	0.06	54	98K	2B
1402/11/29	16,310	16,310	17,240	16,510	0.0	41	85K	1B
1402/11/28	17,300	16,630	17,300	16,510	0.06	27	70K	1B
1402/11/25	16,850	16,600	16,850	16,500	0.0	30	41K	693M
1402/11/24	16,300	16,300	17,250	16,500	0.06	58	153K	3B
1402/11/23	16,730	16,650	17,100	16,490	0.06	82	132K	2B
1402/11/21	16,970	16,640	17,200	16,480	0.18	50	196K	3B
1402/11/18	17,040	16,380	17,140	16,450	0.06	54	164K	3B
1402/11/17	16,550	16,550	17,030	16,440	0.0	26	31K	519M
1402/11/16	17,050	16,590	17,050	16,440	0.0	21	41K	690M
1402/11/15	17,000	16,590	17,000	16,440	0.0	23	24K	397M
1402/11/14	16,400	16,400	16,900	16,440	0.0	20	11K	185M
1402/11/11	16,670	16,490	16,670	16,440	0.0	13	62K	1B
1402/11/10	16,620	16,420	16,620	16,440	0.0	27	56K	921M
1402/11/09	16,400	16,310	16,770	16,440	0.0	18	79K	1B
1402/11/08	16,270	16,250	16,750	16,440	0.0	36	128K	2B
1402/11/07	16,520	16,500	16,520	16,440	0.0	19	12K	192M
1402/11/04	16,560	16,500	16,560	16,440	0.0	6	5K	77M
1402/11/03	16,400	16,100	16,740	16,440	0.06	28	199K	3B
1402/11/02	16,600	16,400	16,610	16,430	0.0	9	9K	150M
1402/11/01	16,590	16,220	16,730	16,430	0.06	65	294K	5B
1402/10/30	16,740	16,400	16,770	16,420	0.0	19	65K	1B
1402/10/27	16,230	16,230	16,370	16,420	0.0	23	41K	668M
1402/10/26	16,410	16,370	16,750	16,420	0.0	31	66K	1B
1402/10/25	16,570	16,440	16,740	16,420	0.0	25	90K	1B
1402/10/24	16,360	16,350	17,030	16,420	0.06	58	228K	4B
1402/10/23	16,340	16,340	16,740	16,410	0.06	58	184K	3B
1402/10/20	16,470	16,250	16,680	16,400	0.06	39	171K	3B
1402/10/19	16,290	16,290	16,610	16,390	0.0	19	16K	269M
1402/10/18	16,380	16,190	16,590	16,390	0.0	54	259K	4B
1402/10/17	16,390	16,100	16,610	16,390	0.0	63	240K	4B
1402/10/16	16,390	16,390	16,760	16,390	0.06	68	308K	5B
1402/10/13	16,130	16,120	16,520	16,380	0.0	46	135K	2B
1402/10/12	16,260	16,120	16,350	16,380	0.0	32	78K	1B
1402/10/11	16,300	16,190	16,640	16,380	0.0	42	74K	1B
1402/10/10	16,540	16,200	16,620	16,380	0.0	50	147K	2B
1402/10/09	16,260	16,230	16,310	16,380	0.0	34	67K	1B
1402/10/06	16,390	16,300	16,640	16,380	0.0	48	95K	2B
1402/10/05	16,250	16,060	16,690	16,380	(0.06)	54	952K	16B
1402/10/04	16,200	16,120	16,320	16,390	0.0	18	81K	1B
1402/10/03	16,070	16,070	16,370	16,390	0.0	34	78K	1B
1402/10/02	16,470	16,460	16,800	16,390	0.0	30	41K	673M
1402/09/29	16,650	16,650	16,870	16,390	0.0	17	13K	211M
1402/09/28	16,900	16,030	17,080	16,390	0.18	72	384K	6B
1402/09/27	16,030	16,030	16,790	16,360	0.49	156	1M	23B
1402/09/25	16,500	15,990	16,510	16,280	(0.06)	57	232K	4B
1402/09/22	16,580	16,130	16,700	16,290	0.0	34	110K	2B
1402/09/21	16,040	15,790	16,600	16,290	0.0	170	731K	12B
1402/09/20	16,100	16,050	16,180	16,290	(0.06)	68	375K	6B
1402/09/19	16,200	16,100	16,380	16,300	0.0	16	36K	579M
1402/09/18	17,100	16,110	17,100	16,300	0.0	48	98K	2B
1402/09/15	16,200	16,070	16,210	16,300	0.0	25	70K	1B
1402/09/14	16,340	16,090	16,370	16,300	0.0	16	28K	465M
1402/09/13	16,290	16,230	16,740	16,300	0.06	35	134K	2B
1402/09/12	15,950	15,950	16,570	16,290	0.06	37	131K	2B
1402/09/11	16,120	16,090	16,130	16,280	0.0	50	77K	1B
1402/09/08	16,220	16,210	16,300	16,280	0.0	10	12K	197M
1402/09/07	16,210	16,050	16,600	16,280	0.06	45	204K	3B
1402/09/06	16,510	16,330	16,700	16,270	0.12	50	280K	5B
1402/09/05	16,180	16,170	16,600	16,250	0.18	51	400K	7B
1402/09/04	16,040	16,040	16,650	16,220	0.06	58	155K	3B
1402/09/01	16,100	16,080	16,460	16,210	0.0	24	27K	440M
1402/08/30	16,690	16,010	16,690	16,210	0.0	48	99K	2B
1402/08/29	16,020	16,020	16,370	16,210	0.0	12	14K	219M
1402/08/28	16,050	15,950	16,370	16,210	0.0	21	68K	1B
1402/08/27	16,100	16,000	16,380	16,210	0.0	23	15K	241M
1402/08/24	16,090	16,080	16,420	16,210	0.0	35	68K	1B
1402/08/23	16,350	16,200	16,500	16,210	0.0	58	54K	893M
1402/08/22	16,050	15,970	16,380	16,210	0.0	61	227K	4B
1402/08/21	16,000	15,970	16,390	16,210	0.0	65	163K	3B
1402/08/20	16,020	16,000	16,340	16,210	0.0	21	11K	173M
1402/08/17	16,220	16,150	16,300	16,210	0.0	21	40K	651M
1402/08/16	16,350	15,810	16,360	16,210	(0.06)	105	256K	4B
1402/08/15	15,880	15,880	16,300	16,220	0.0	37	153K	2B
1402/08/14	16,060	15,970	16,070	16,220	0.0	30	30K	481M
1402/08/13	16,250	16,160	16,340	16,220	0.0	16	53K	867M
1402/08/10	15,880	15,860	16,150	16,220	0.0	10	6K	88M
1402/08/09	16,310	15,940	16,320	16,220	0.0	25	122K	2B
1402/08/08	16,300	15,930	16,300	16,220	0.0	19	30K	491M
1402/08/07	15,730	15,720	16,330	16,220	0.0	61	220K	4B
1402/08/06	15,980	15,540	15,980	16,220	(0.06)	23	75K	1B
1402/08/03	15,980	15,980	16,420	16,230	0.0	17	5K	76M
1402/08/02	16,160	16,160	16,500	16,230	0.0	8	7K	114M
1402/08/01	15,980	15,970	16,450	16,230	0.0	61	183K	3B
1402/07/30	15,970	15,970	16,420	16,230	0.0	11	5K	85M
1402/07/29	16,500	15,940	16,500	16,230	0.0	23	146K	2B
1402/07/26	15,710	15,420	16,180	16,230	0.0	25	27K	439M
1402/07/25	16,150	16,150	16,230	16,230	0.0	4	4K	64M
1402/07/19	16,150	16,000	16,200	16,230	0.0	29	47K	754M
1402/07/18	16,030	15,990	16,050	16,230	0.0	21	9K	150M
1402/07/17	16,340	16,160	16,950	16,230	0.0	29	47K	762M
1402/07/16	15,980	15,970	16,230	16,230	0.0	31	64K	1B
1402/07/15	16,350	16,000	16,390	16,230	0.0	35	61K	989M
1402/07/12	15,970	15,970	16,400	16,230	0.0	23	47K	758M
1402/07/10	16,150	16,150	16,440	16,230	0.0	43	60K	975M
1402/07/09	15,940	15,940	16,400	16,230	0.0	55	186K	3B
1402/07/08	15,920	15,900	16,300	16,230	0.0	72	222K	4B
1402/07/05	16,300	15,830	16,300	16,230	0.0	66	75K	1B
1402/07/04	16,400	16,160	16,400	16,230	0.0	27	36K	581M
1402/07/03	15,880	15,880	16,380	16,230	0.0	34	58K	940M
1402/07/01	15,920	15,910	16,390	16,230	0.0	65	122K	2B
1402/06/29	15,930	15,870	16,140	16,230	0.0	35	37K	595M
1402/06/28	15,830	15,830	16,300	16,230	0.0	82	346K	6B
1402/06/27	15,890	15,870	15,900	16,230	0.0	33	50K	790M
1402/06/26	15,860	15,860	16,170	16,230	0.0	55	47K	752M
1402/06/22	16,150	15,930	16,330	16,230	0.0	48	215K	3B
1402/06/21	15,960	15,960	16,320	16,230	0.0	38	52K	846M
1402/06/20	15,890	15,890	16,310	16,230	0.0	94	420K	7B
1402/06/19	16,100	15,860	16,100	16,230	0.0	25	18K	288M
1402/06/18	15,820	15,700	16,290	16,230	0.0	74	196K	3B
1402/06/14	15,810	15,810	16,210	16,230	0.0	43	147K	2B
1402/06/13	15,910	15,870	16,100	16,230	(0.06)	54	139K	2B
1402/06/12	16,040	15,980	16,050	16,240	0.0	25	30K	481M
1402/06/11	16,090	16,020	16,330	16,240	0.0	38	97K	2B
1402/06/08	15,970	15,960	16,530	16,240	0.0	65	223K	4B
1402/06/07	16,100	15,940	16,280	16,240	0.0	43	73K	1B
1402/06/06	16,190	15,920	16,300	16,240	0.0	67	276K	4B
1402/06/05	15,940	15,940	16,350	16,240	0.0	44	31K	505M
1402/06/04	15,910	15,910	16,330	16,240	0.0	36	65K	1B
1402/06/01	15,920	15,910	16,160	16,240	0.0	21	25K	403M
1402/05/31	16,210	15,910	16,210	16,240	0.0	40	72K	1B
1402/05/30	16,000	15,900	16,230	16,240	0.0	54	97K	2B
1402/05/29	16,150	15,820	16,200	16,240	0.0	53	89K	1B
1402/05/28	15,960	15,810	16,150	16,240	(0.06)	57	166K	3B
1402/05/25	15,930	15,930	16,250	16,250	0.0	25	34K	547M
1402/05/24	16,210	16,170	16,440	16,250	0.0	53	143K	2B
1402/05/23	16,200	15,950	16,210	16,250	0.0	36	144K	2B
1402/05/22	15,910	15,810	16,220	16,250	0.0	42	115K	2B
1402/05/21	16,000	15,860	16,370	16,250	(0.06)	70	176K	3B
1402/05/18	15,920	15,920	16,440	16,260	0.0	88	291K	5B
1402/05/17	15,900	15,900	16,190	16,260	(0.06)	61	214K	3B
1402/05/16	15,880	15,880	16,290	16,270	0.0	109	193K	3B
1402/05/15	16,120	15,860	16,290	16,270	(0.06)	119	220K	4B
1402/05/14	16,010	15,850	16,420	16,280	(0.06)	163	152K	2B
1402/05/10	15,900	15,900	16,460	16,290	0.0	52	68K	1B
1402/05/09	16,200	15,800	16,280	16,290	(0.06)	96	567K	9B
1402/05/08	15,800	15,630	16,280	16,300	(0.06)	118	334K	5B
1402/05/07	15,910	15,770	16,250	16,310	(0.06)	77	192K	3B
1402/05/04	15,750	15,750	16,300	16,320	0.0	29	203K	3B
1402/05/03	15,840	15,840	16,370	16,320	0.0	60	93K	2B
1402/05/02	16,080	15,810	16,400	16,320	(0.06)	107	311K	5B
1402/05/01	15,960	15,760	16,100	16,330	0.0	39	24K	378M
1402/04/31	15,780	15,690	16,000	16,330	(0.12)	72	141K	2B
1402/04/28	16,040	15,840	16,150	16,350	(0.06)	131	171K	3B
1402/04/27	15,850	15,800	16,190	16,360	(0.12)	103	175K	3B
1402/04/26	15,880	15,720	16,200	16,380	(0.06)	59	115K	2B
1402/04/25	16,030	15,710	16,310	16,390	(0.06)	69	101K	2B
1402/04/24	15,830	15,830	16,440	16,400	0.0	56	251K	4B
1402/04/21	16,020	15,620	16,370	16,400	(0.06)	104	186K	3B
1402/04/20	15,950	15,950	16,420	16,410	(0.06)	76	159K	3B
1402/04/19	16,400	15,800	16,400	16,420	(0.06)	77	87K	1B
1402/04/18	16,410	16,120	16,440	16,430	0.0	73	109K	2B
1402/04/17	16,140	16,140	16,440	16,430	(0.18)	81	869K	14B
1402/04/14	16,360	16,140	16,420	16,460	0.0	56	70K	1B
1402/04/13	16,080	16,080	16,600	16,460	(0.06)	165	412K	7B
1402/04/12	16,160	16,080	16,400	16,470	(0.06)	117	180K	3B
1402/04/11	16,450	16,170	16,500	16,480	0.0	61	327K	5B
1402/04/10	16,330	16,170	16,430	16,480	(0.06)	77	437K	7B
1402/04/07	16,110	16,110	16,450	16,490	(0.06)	71	114K	2B
1402/04/06	16,200	16,200	16,500	16,500	0.0	88	221K	4B
1402/04/05	16,190	16,190	16,550	16,500	(0.06)	76	184K	3B
1402/04/04	16,590	16,250	16,630	16,510	0.0	87	178K	3B
1402/04/03	16,520	16,060	16,520	16,510	0.0	73	114K	2B
1402/03/31	16,210	16,200	16,540	16,510	(0.06)	173	506K	8B
1402/03/30	16,220	16,200	16,470	16,520	0.0	52	61K	995M
1402/03/29	16,340	16,120	16,540	16,520	(0.06)	177	502K	8B
1402/03/28	16,210	16,170	16,570	16,530	(0.06)	201	427K	7B
1402/03/27	16,200	16,100	16,580	16,540	(0.12)	151	713K	12B
1402/03/24	16,600	16,200	16,620	16,560	(0.06)	157	362K	6B
1402/03/23	16,200	16,160	16,610	16,570	(0.06)	101	500K	8B
1402/03/22	17,000	16,010	17,000	16,580	(0.24)	246	800K	13B
1402/03/21	16,590	16,100	16,960	16,620	0.18	258	1M	18B
1402/03/20	16,500	16,030	16,660	16,590	(0.12)	323	1M	17B
1402/03/17	16,430	16,100	16,620	16,610	(0.12)	225	694K	11B
1402/03/16	16,080	16,000	16,430	16,630	(0.36)	197	635K	10B
1402/03/13	16,040	16,040	16,540	16,690	(0.12)	138	204K	3B
1402/03/10	16,700	16,100	16,740	16,710	(0.36)	230	683K	11B
1402/03/09	16,700	16,060	16,730	16,770	(0.12)	228	251K	4B
1402/03/08	16,260	16,220	16,880	16,790	(0.12)	136	273K	4B
1402/03/07	16,300	16,140	16,940	16,810	(1.0)	403	2M	25B
1402/03/06	16,570	16,280	16,980	16,980	(0.88)	340	893K	15B
1402/03/03	17,480	16,750	17,480	17,130	(0.17)	295	709K	12B
1402/03/02	17,250	16,800	17,700	17,160	0.41	702	2M	39B
1402/03/01	17,180	16,750	17,800	17,090	(3.06)	724	3M	54B
1402/02/31	17,120	16,860	18,370	17,630	0.17	276	846K	15B
1402/02/30	17,500	16,890	17,650	17,600	(0.96)	321	1M	19B
1402/02/27	18,430	17,400	18,430	17,770	(0.11)	306	575K	10B
1402/02/25	18,490	17,760	18,600	17,790	0.40	303	686K	12B
1402/02/24	16,810	16,810	18,300	17,720	1.61	512	3M	50B
1402/02/23	17,110	17,100	17,310	17,440	(3.11)	351	3M	49B
1402/02/20	18,000	17,310	18,510	18,000	(1.21)	252	1M	22B
1402/02/19	17,760	17,760	19,070	18,220	(2.51)	722	3M	54B
1402/02/18	18,800	18,320	20,150	18,690	(3.06)	827	5M	93B
1402/02/17	19,380	18,530	19,380	19,280	4.44	1,404	9M	167B
1402/02/16	19,170	19,170	19,170	18,460	1.10	246	986K	19B
1402/02/13	18,940	18,730	18,940	18,260	1.22	408	1M	22B
1402/02/12	18,530	18,080	18,530	18,040	2.21	408	2M	38B
1402/02/11	18,090	17,880	18,090	17,650	2.44	639	2M	41B
1402/02/10	17,400	16,910	17,880	17,230	1.17	575	2M	30B
1402/02/09	17,020	16,800	17,650	17,030	0.0	366	634K	11B
1402/02/06	17,140	17,060	17,500	17,030	0.12	187	340K	6B
1402/02/05	17,690	17,110	17,750	17,010	0.35	245	572K	10B
1402/02/04	16,630	16,410	17,690	16,950	0.30	524	1M	24B
1402/01/30	16,610	16,610	17,100	16,900	0.0	229	410K	7B
1402/01/29	16,520	16,520	17,250	16,900	0.0	374	789K	13B
1402/01/28	17,460	16,520	17,460	16,900	0.0	213	482K	8B
1402/01/27	17,520	16,900	17,520	16,900	0.18	230	690K	12B
1402/01/26	17,330	16,930	17,590	16,870	0.66	324	831K	14B
1402/01/22	16,490	16,490	17,320	16,760	1.58	399	2M	30B
1402/01/21	16,700	15,810	16,970	16,500	(0.12)	251	631K	10B
1402/01/20	16,600	16,160	16,770	16,520	(0.12)	285	612K	10B
1402/01/19	17,090	16,520	17,090	16,540	0.12	327	564K	9B
1402/01/16	17,200	16,560	17,200	16,520	0.12	211	444K	7B
1402/01/15	16,210	15,900	16,530	16,500	4.76	416	5M	87B
1402/01/14	16,470	15,930	16,470	15,750	0.32	209	453K	7B
1402/01/09	15,740	15,710	16,350	15,700	0.77	263	805K	13B
1402/01/08	16,110	15,720	16,110	15,580	1.50	313	1M	23B
1402/01/07	15,800	15,510	15,910	15,350	1.25	348	1M	19B
1402/01/06	15,680	14,970	15,820	15,160	0.60	248	824K	13B
1402/01/05	15,800	15,250	15,800	15,070	0.13	127	197K	3B
1401/12/28	15,200	14,850	15,590	15,050	1.35	391	1M	22B
1401/12/27	14,850	14,400	15,250	14,850	0.34	462	844K	13B
1401/12/24	14,400	14,350	14,790	14,800	(0.13)	293	474K	7B
1401/12/23	14,160	14,160	14,620	14,820	(0.2)	219	324K	5B
1401/12/22	14,220	14,180	14,480	14,850	(0.2)	192	237K	3B
1401/12/15	14,560	14,480	14,700	14,970	(0.13)	159	211K	3B
1401/12/14	14,700	14,500	14,800	14,990	(0.07)	132	191K	3B
1401/12/13	15,000	14,460	15,050	15,000	(0.27)	177	459K	7B
1401/12/10	14,580	14,580	15,000	15,040	(0.13)	177	404K	6B
1401/12/09	14,550	14,550	14,890	15,060	(0.07)	201	207K	3B
1401/12/08	15,070	14,600	15,070	15,070	(0.26)	215	576K	9B
1401/12/07	15,580	14,900	15,580	15,110	0.13	364	825K	13B
1401/12/06	14,670	14,670	15,490	15,090	0.73	643	2M	29B
1401/12/03	14,950	14,440	15,070	14,980	(1.45)	456	1M	21B
1401/12/02	15,100	14,970	15,260	15,200	(0.26)	432	1M	20B
1401/12/01	14,980	14,710	15,480	15,240	(0.46)	560	1M	20B
1401/11/30	15,100	14,850	15,500	15,310	(2.05)	401	2M	33B
1401/11/26	16,230	15,170	16,230	15,630	(0.19)	359	802K	12B
1401/11/25	15,170	15,080	16,260	15,660	(1.32)	1,242	6M	96B
1401/11/24	15,260	15,180	15,400	15,870	(0.25)	168	303K	5B
1401/11/23	15,300	15,160	15,430	15,910	(0.25)	156	264K	4B
1401/11/19	15,450	15,240	15,600	15,950	(0.56)	258	554K	8B
1401/11/18	15,980	15,380	16,100	16,040	(0.56)	238	804K	13B
1401/11/17	15,740	15,730	16,000	16,130	(2.54)	249	2M	38B
1401/11/16	15,890	15,770	16,240	16,550	(0.24)	148	242K	4B
1401/11/12	16,080	15,910	16,260	16,590	(0.72)	190	791K	13B
1401/11/11	16,150	16,000	16,490	16,710	(0.12)	119	208K	3B
1401/11/10	16,210	16,030	16,350	16,730	(0.24)	131	319K	5B
1401/11/09	16,210	16,050	16,300	16,770	(0.71)	232	675K	11B
1401/11/08	16,410	16,160	16,670	16,890	(0.12)	136	151K	2B
1401/11/05	16,790	16,300	16,790	16,910	(0.06)	148	140K	2B
1401/11/04	16,360	16,360	16,750	16,920	(0.06)	105	84K	1B
1401/11/03	16,370	16,370	16,900	16,930	(0.18)	200	306K	5B
1401/11/02	16,830	16,520	16,970	16,960	(0.18)	197	345K	6B
1401/11/01	16,700	16,550	16,900	16,990	(0.12)	170	284K	5B
1401/10/28	16,770	16,770	17,180	17,010	(0.06)	180	281K	5B
1401/10/27	17,340	17,000	17,650	17,020	0.35	377	695K	12B
1401/10/26	16,910	16,590	17,340	16,960	0.30	460	957K	16B
1401/10/24	16,880	16,280	16,880	16,910	(0.24)	227	392K	6B
1401/10/21	17,100	16,480	17,100	16,950	(0.06)	203	292K	5B
1401/10/19	16,550	16,540	16,780	16,960	(0.18)	173	373K	6B
1401/10/18	16,750	16,510	16,850	16,990	(0.23)	317	686K	11B
1401/10/17	16,370	16,370	16,810	17,030	(0.12)	185	228K	4B
1401/10/14	16,340	16,330	16,760	17,050	(0.12)	117	215K	4B
1401/10/13	16,700	16,470	16,900	17,070	(0.29)	229	492K	8B
1401/10/12	16,970	16,530	16,970	17,120	(0.12)	196	237K	4B
1401/10/11	16,820	16,600	17,040	17,140	(0.17)	146	344K	6B
1401/10/10	16,900	16,790	17,140	17,170	(0.12)	171	380K	6B
1401/10/07	16,990	16,830	17,170	17,190	(0.12)	272	509K	9B
1401/10/05	16,720	16,710	17,000	17,210	(0.06)	134	150K	3B
1401/10/04	16,980	16,700	17,140	17,220	(0.06)	150	148K	2B
1401/10/03	16,900	16,590	17,090	17,230	(0.29)	172	485K	8B
1401/09/30	16,510	16,500	16,950	17,280	(0.12)	133	120K	2B
1401/09/29	16,730	16,520	16,900	17,300	(0.17)	120	207K	3B
1401/09/28	16,700	16,700	17,110	17,330	(0.06)	99	88K	1B
1401/09/27	16,670	16,670	17,330	17,340	(0.12)	204	361K	6B
1401/09/26	17,190	16,680	17,190	17,360	(0.17)	185	210K	4B
1401/09/23	17,170	16,750	17,310	17,390	(0.17)	238	476K	8B
1401/09/22	16,450	16,400	17,510	17,420	3.38	629	10M	174B
1401/09/21	16,640	16,140	16,640	16,850	(0.77)	234	785K	13B
1401/09/20	16,330	16,190	16,500	16,980	(0.35)	158	348K	6B
1401/09/19	16,360	16,250	17,050	17,040	(0.35)	171	489K	8B
1401/09/16	16,610	16,300	16,780	17,100	(0.29)	169	318K	5B
1401/09/15	17,170	16,600	17,190	17,150	(0.12)	106	244K	4B
1401/09/14	16,770	16,410	16,780	17,170	(0.17)	190	176K	3B
1401/09/13	16,600	16,530	16,800	17,200	(0.12)	185	129K	2B
1401/09/12	17,250	16,510	17,250	17,220	(0.29)	239	376K	6B
1401/09/09	17,120	17,040	17,500	17,270	(0.06)	284	606K	10B
1401/09/08	16,680	16,440	17,990	17,280	0.58	581	2M	28B
1401/09/07	16,610	16,360	16,700	17,180	(0.23)	180	312K	5B
1401/09/06	16,670	16,450	16,690	17,220	(0.06)	73	58K	960M
1401/09/05	16,600	16,500	16,660	17,230	(0.12)	84	102K	2B
1401/09/02	16,740	16,440	16,750	17,250	(0.06)	109	96K	2B
1401/09/01	16,790	16,420	16,790	17,260	(0.12)	135	113K	2B
1401/08/30	16,910	16,470	16,910	17,280	(0.29)	186	311K	5B
1401/08/29	16,550	16,510	16,910	17,330	(0.12)	124	130K	2B
1401/08/28	16,640	16,530	16,700	17,350	(0.12)	92	123K	2B
1401/08/25	16,660	16,650	16,900	17,370	(0.12)	133	110K	2B
1401/08/24	17,160	16,630	17,160	17,390	(0.34)	125	377K	6B
1401/08/23	16,750	16,630	16,990	17,450	(0.06)	90	113K	2B
1401/08/22	17,000	16,710	17,000	17,460	(0.51)	288	569K	10B
1401/08/21	16,910	16,750	17,170	17,550	(0.11)	157	161K	3B
1401/08/18	16,910	16,770	17,250	17,570	(0.34)	226	401K	7B
1401/08/17	18,400	17,000	18,400	17,630	(0.23)	320	662K	12B
1401/08/16	17,000	17,000	18,390	17,670	0.68	591	2M	35B
1401/08/15	17,000	16,950	17,390	17,550	(0.06)	97	93K	2B
1401/08/14	16,910	16,910	17,300	17,560	(0.06)	63	89K	2B
1401/08/11	17,000	16,900	17,000	17,570	(0.06)	51	74K	1B
1401/08/10	17,480	17,010	17,480	17,580	(0.06)	45	104K	2B
1401/08/09	17,600	17,090	17,600	17,590	(0.06)	56	114K	2B
1401/08/08	17,000	17,000	17,100	17,600	(0.06)	22	105K	2B
1401/08/07	16,910	16,910	17,380	17,610	(0.06)	43	88K	1B
1401/08/04	17,170	16,920	17,170	17,620	(0.28)	40	317K	5B
1401/08/03	16,910	16,910	17,200	17,670	(0.17)	54	237K	4B
1401/08/02	16,930	16,930	17,290	17,700	0.0	34	29K	497M
1401/08/01	17,290	17,020	17,640	17,700	(0.06)	45	79K	1B
1401/07/30	17,300	17,000	17,340	17,710	(0.06)	30	58K	993M
1401/07/27	17,320	17,010	17,350	17,720	(0.11)	140	185K	3B
1401/07/26	17,010	17,000	17,190	17,740	(0.22)	191	265K	5B
1401/07/25	17,980	16,960	17,980	17,780	(0.28)	188	312K	5B
1401/07/24	17,100	17,020	17,370	17,830	(0.11)	118	137K	2B
1401/07/12	25,010	24,560	25,300	25,530	(0.04)	58	41K	1B
1401/07/11	25,540	24,930	26,000	25,540	0.0	127	500K	13B
1401/07/10	25,200	24,960	25,500	25,540	(0.23)	37	333K	8B
1401/07/09	26,300	24,960	26,300	25,600	(0.04)	36	63K	2B
1401/07/06	25,100	25,010	26,100	25,610	0.0	48	243K	6B
1401/07/04	25,300	25,000	26,000	25,610	0.04	70	395K	10B
1401/07/02	25,320	24,400	25,400	25,600	(0.31)	51	248K	6B
1401/06/30	25,330	25,320	25,790	25,680	0.0	29	10K	247M
1401/06/29	25,360	25,340	25,980	25,680	0.0	35	205K	5B
1401/06/28	25,110	25,110	26,090	25,680	(0.12)	85	632K	16B
1401/06/27	25,500	25,020	25,500	25,710	0.0	32	24K	608M
1401/06/23	25,480	25,360	25,900	25,710	0.0	36	19K	480M
1401/06/22	25,920	25,570	25,920	25,710	0.0	17	98K	3B
1401/06/21	25,800	25,340	25,900	25,710	0.0	32	78K	2B
1401/06/20	25,360	25,320	25,850	25,710	0.0	45	51K	1B
1401/06/19	25,350	25,340	25,710	25,710	0.0	33	108K	3B
1401/06/16	25,500	25,490	26,380	25,710	0.0	32	31K	808M
1401/06/15	25,790	25,790	25,950	25,710	0.04	49	158K	4B
1401/06/14	25,400	25,300	25,700	25,700	0.0	38	16K	403M
1401/06/13	25,400	25,210	25,910	25,700	0.04	72	302K	8B
1401/06/12	25,200	24,850	25,800	25,690	0.0	49	62K	2B
1401/06/09	25,310	25,200	25,670	25,690	(0.04)	52	152K	4B
1401/06/08	25,990	25,380	25,990	25,700	0.0	46	28K	712M
1401/06/07	25,310	25,310	25,990	25,700	0.0	22	11K	271M
1401/06/06	25,170	25,120	26,000	25,700	0.0	92	348K	9B
1401/06/05	25,170	25,010	25,710	25,700	(0.04)	80	215K	5B
1401/06/02	26,390	25,200	26,390	25,710	(0.04)	73	97K	2B
1401/06/01	26,410	25,030	26,410	25,720	0.12	54	292K	8B
1401/05/31	25,610	24,980	25,700	25,690	0.0	41	42K	1B
1401/05/30	24,460	24,460	26,240	25,690	0.27	93	958K	25B
1401/05/29	26,490	25,110	26,490	25,620	0.04	80	74K	2B
1401/05/26	25,210	24,910	25,920	25,610	0.04	52	446K	11B
1401/05/25	25,490	24,670	25,780	25,600	(0.04)	52	98K	2B
1401/05/24	25,180	25,180	26,000	25,610	0.27	93	570K	15B
1401/05/23	24,450	24,450	25,990	25,540	0.0	44	41K	1B
1401/05/22	25,190	24,660	25,850	25,540	(0.12)	154	700K	18B
1401/05/19	24,610	24,590	24,800	25,570	(0.04)	72	40K	989M
1401/05/18	24,490	24,480	25,140	25,580	(0.04)	59	59K	1B
1401/05/15	24,660	24,660	25,330	25,590	(0.35)	180	460K	12B
1401/05/12	24,820	24,500	25,950	25,680	(0.16)	186	141K	4B
1401/05/11	24,850	24,850	25,490	25,720	(0.08)	109	119K	3B
1401/05/10	26,200	25,780	26,380	25,740	0.04	121	185K	5B
1401/05/09	26,000	25,800	26,810	25,730	0.19	203	256K	7B
1401/05/08	25,570	24,950	26,050	25,680	3.51	322	2M	60B
1401/05/05	25,300	25,300	25,970	24,810	0.20	150	205K	5B
1401/05/04	24,720	24,720	25,200	24,760	3.17	206	2M	52B
1401/05/03	23,970	23,970	25,000	24,000	0.25	146	208K	5B
1401/05/02	24,010	24,010	24,980	23,940	0.04	48	37K	904M
1401/05/01	24,500	24,100	24,920	23,930	0.29	70	250K	6B
1401/04/29	23,320	23,320	24,680	23,860	0.04	68	66K	2B
1401/04/28	23,580	23,070	24,000	23,850	(0.04)	79	132K	3B
1401/04/26	23,310	23,020	23,880	23,860	(0.08)	77	170K	4B
1401/04/25	23,500	23,390	23,500	23,880	(0.04)	51	53K	1B
1401/04/22	23,110	23,110	23,890	23,890	0.0	75	99K	2B
1401/04/21	23,070	23,020	23,920	23,890	(0.08)	99	128K	3B
1401/04/20	23,210	23,140	23,690	23,910	(0.04)	50	37K	871M
1401/04/18	24,030	23,150	24,030	23,920	(0.04)	89	282K	7B
1401/04/15	23,440	23,430	23,980	23,930	(0.04)	85	46K	1B
1401/04/14	23,600	23,550	24,140	23,940	0.0	54	80K	2B
1401/04/13	23,490	23,440	24,500	23,940	0.0	117	241K	6B
1401/04/12	23,950	22,970	24,370	23,940	(0.04)	138	304K	7B
1401/04/11	23,450	22,820	24,320	23,950	(0.21)	191	533K	13B
1401/04/08	23,240	22,920	23,620	24,000	(0.29)	162	222K	5B
1401/04/07	23,470	23,140	24,000	24,070	(0.25)	182	276K	6B
1401/04/06	24,760	23,620	24,760	24,130	0.0	186	208K	5B
1401/04/05	24,000	23,980	25,300	24,130	0.12	140	213K	5B
1401/04/04	24,100	23,000	24,500	24,100	(0.17)	267	666K	16B
1401/03/31	25,260	24,630	25,260	24,140	0.33	241	332K	8B
1401/03/30	25,070	24,510	25,070	24,060	0.75	267	550K	14B
1401/03/29	24,700	24,140	24,820	23,880	1.02	327	676K	17B
1401/03/28	24,400	23,760	24,460	23,640	1.46	237	994K	24B
1401/03/25	24,250	23,960	24,260	23,300	0.82	308	555K	13B
1401/03/24	23,030	23,030	23,950	23,110	1.32	212	899K	21B
1401/03/23	22,970	22,960	23,550	22,810	0.13	136	174K	4B
1401/03/22	22,280	22,280	23,650	22,780	0.44	213	467K	11B
1401/03/21	22,690	22,690	23,370	22,680	0.04	109	85K	2B
1401/03/18	22,660	22,660	23,250	22,670	0.04	119	90K	2B
1401/03/17	22,210	22,210	23,490	22,660	0.04	114	74K	2B
1401/03/16	22,550	22,550	23,700	22,650	0.13	176	216K	5B
1401/03/11	23,690	22,540	23,700	22,620	0.18	127	128K	3B
1401/03/10	21,810	21,810	23,620	22,580	0.36	255	483K	11B
1401/03/09	22,870	22,430	22,880	22,500	0.04	127	119K	3B
1401/03/08	21,760	21,760	23,290	22,490	0.27	231	267K	6B
1401/03/07	22,060	21,210	23,250	22,430	0.49	271	1M	26B
1401/03/04	23,000	22,140	23,150	22,320	0.09	124	189K	4B
1401/03/03	23,000	22,520	23,190	22,300	0.13	171	207K	5B
1401/03/02	22,220	21,490	23,180	22,270	0.18	361	1M	23B
1401/03/01	21,890	21,610	22,350	22,230	0.0	138	192K	4B
1401/02/31	21,510	21,500	22,290	22,230	(0.13)	175	573K	13B
1401/02/28	22,070	21,510	22,070	22,260	(0.09)	82	95K	2B
1401/02/27	22,000	21,690	22,180	22,280	(0.13)	141	167K	4B
1401/02/26	21,800	21,650	22,000	22,310	(0.18)	184	190K	4B
1401/02/25	22,280	21,810	22,280	22,350	(0.09)	96	117K	3B
1401/02/24	21,810	21,810	22,300	22,370	(0.09)	139	151K	3B
1401/02/21	22,220	21,730	22,220	22,390	(0.04)	149	84K	2B
1401/02/20	22,370	21,550	22,370	22,400	(0.13)	118	174K	4B
1401/02/19	21,910	21,750	22,000	22,430	(0.09)	118	133K	3B
1401/02/18	22,020	21,880	22,200	22,450	(0.04)	99	90K	2B
1401/02/17	22,430	21,970	22,430	22,460	(0.04)	81	59K	1B
1401/02/12	21,800	21,800	22,390	22,470	(0.09)	125	132K	3B
1401/02/11	22,100	21,940	22,450	22,490	(0.04)	98	74K	2B
1401/02/10	22,110	22,100	22,500	22,500	(0.04)	107	57K	1B
1401/02/07	22,120	22,120	22,490	22,510	(0.04)	90	81K	2B
1401/02/06	22,240	22,240	22,570	22,520	0.0	128	74K	2B
1401/02/05	22,800	22,140	22,800	22,520	0.0	82	49K	1B
1401/02/04	22,290	22,290	22,980	22,520	0.0	100	119K	3B
1401/01/31	22,310	21,890	22,550	22,520	(0.04)	92	98K	2B
1401/01/30	23,200	22,670	23,230	22,530	0.0	81	49K	1B
1401/01/29	22,100	22,100	23,060	22,530	0.13	137	291K	7B
1401/01/28	22,960	22,210	22,960	22,500	0.0	95	60K	1B
1401/01/27	21,450	21,450	22,540	22,500	(0.04)	62	69K	2B
1401/01/24	22,310	22,220	22,700	22,510	0.0	51	42K	939M
1401/01/23	22,510	22,510	22,740	22,510	0.0	53	44K	1B
1401/01/22	23,200	22,610	23,200	22,510	0.04	89	56K	1B
1401/01/21	22,000	21,930	23,140	22,500	0.22	153	527K	12B
1401/01/20	22,800	21,350	22,800	22,450	(0.09)	145	249K	6B
1401/01/17	22,850	22,290	22,850	22,470	0.0	108	114K	3B
1401/01/16	22,300	22,210	22,780	22,470	0.0	133	111K	2B
1401/01/15	23,260	22,520	23,260	22,470	0.0	111	61K	1B
1401/01/14	23,530	23,020	23,530	22,470	0.27	155	188K	4B
1400/12/24	22,100	22,100	23,700	22,600	0.09	75	130K	3B
1400/12/21	23,190	22,820	23,300	22,580	0.04	101	101K	2B
1400/12/18	23,500	22,900	23,580	22,570	0.18	115	171K	4B
1400/12/17	22,550	22,550	23,480	22,530	0.54	154	415K	10B
1400/12/16	22,530	22,260	23,260	22,410	0.67	201	711K	16B
1400/12/15	21,870	21,670	23,200	22,260	0.45	233	796K	18B
1400/12/14	21,600	21,600	22,300	22,160	0.0	106	209K	5B
1400/12/11	22,380	21,730	22,380	22,160	(0.05)	60	69K	2B
1400/12/09	21,600	21,600	22,420	22,170	0.0	99	255K	6B
1400/12/08	21,650	21,580	22,380	22,170	0.0	84	295K	7B
1400/12/07	21,660	21,650	22,000	22,170	(0.05)	63	46K	1B
1400/12/04	22,600	21,570	22,600	22,180	(0.05)	71	91K	2B
1400/12/03	22,120	21,830	22,220	22,190	(0.05)	82	70K	2B
1400/12/02	22,400	22,270	22,650	22,200	0.0	96	90K	2B
1400/12/01	21,440	21,440	22,980	22,200	0.0	120	111K	2B
1400/11/30	21,270	21,270	22,450	22,200	(0.05)	86	88K	2B
1400/11/27	21,130	21,130	22,900	22,210	0.14	101	432K	10B
1400/11/25	21,130	21,130	22,280	22,180	(0.05)	136	283K	6B
1400/11/24	21,300	21,280	22,120	22,190	(0.09)	88	118K	3B
1400/11/23	22,120	21,820	22,160	22,210	(0.05)	87	126K	3B
1400/11/20	23,100	21,920	23,100	22,220	0.0	118	61K	1B
1400/11/19	21,910	21,900	22,970	22,220	0.27	153	326K	7B
1400/11/18	21,940	21,940	22,550	22,160	0.0	138	220K	5B
1400/11/17	22,880	22,160	22,990	22,160	0.09	185	219K	5B
1400/11/16	23,110	22,210	23,110	22,140	0.23	183	262K	6B
1400/11/13	22,000	22,000	23,100	22,090	0.23	180	232K	5B
1400/11/12	23,060	22,510	23,080	22,040	0.23	211	225K	5B
1400/11/11	22,000	21,500	22,410	21,990	3.00	313	2M	47B
1400/11/10	21,630	20,600	21,630	21,350	3.64	296	3M	55B
1400/11/09	21,340	21,340	21,340	20,600	1.33	75	861K	18B
1400/10/27	30,420	30,420	32,990	31,930	0.69	332	586K	19B
1400/10/26	30,350	30,350	31,560	31,710	(0.16)	146	174K	5B
1400/10/25	30,300	30,300	31,790	31,760	(0.19)	125	172K	5B
1400/10/22	30,220	30,220	32,840	31,820	0.28	229	555K	18B
1400/10/21	31,000	30,870	32,200	31,730	(0.09)	116	96K	3B
1400/10/20	32,000	31,190	32,480	31,760	0.0	163	211K	7B
1400/10/19	32,800	31,520	32,850	31,760	0.32	222	394K	13B
1400/10/18	31,940	31,650	32,890	31,660	0.22	172	151K	5B
1400/10/15	31,850	31,850	32,840	31,590	0.22	149	130K	4B
1400/10/14	32,160	31,640	32,700	31,520	0.32	168	256K	8B
1400/10/13	32,260	31,610	32,260	31,420	0.03	68	59K	2B
1400/10/12	31,380	31,380	32,200	31,410	0.13	168	101K	3B
1400/10/11	31,370	31,360	32,200	31,370	0.13	116	118K	4B
1400/10/08	31,600	31,400	32,220	31,330	0.13	106	170K	5B
1400/10/07	32,200	31,510	32,210	31,290	0.26	90	196K	6B
1400/10/06	32,680	31,620	32,680	31,210	0.06	43	44K	1B
1400/10/05	31,460	31,450	32,630	31,190	0.13	99	141K	4B
1400/10/04	31,570	31,560	32,000	31,150	0.10	70	125K	4B
1400/10/01	32,080	30,910	32,470	31,120	0.61	194	290K	9B
1400/09/30	31,040	30,700	32,000	30,930	0.39	164	239K	8B
1400/09/29	31,150	30,330	31,150	30,810	0.06	70	279K	9B
1400/09/28	29,900	29,900	31,180	30,790	0.0	97	115K	4B
1400/09/27	30,870	30,650	31,330	30,790	0.0	98	62K	2B
1400/09/24	31,820	30,820	31,820	30,790	0.10	115	124K	4B
1400/09/23	30,620	30,610	31,760	30,760	0.29	172	216K	7B
1400/09/22	31,790	30,540	31,790	30,670	0.20	206	290K	9B
1400/09/21	29,740	29,740	31,470	30,610	0.49	218	624K	19B
1400/09/20	31,090	30,000	31,300	30,460	0.46	168	496K	15B
1400/09/17	29,510	29,510	31,000	30,320	(0.03)	161	222K	7B
1400/09/16	29,600	29,600	30,600	30,330	(0.03)	85	98K	3B
1400/09/15	30,690	29,460	30,690	30,340	(0.13)	101	184K	6B
1400/09/14	29,160	29,160	30,630	30,380	(0.07)	143	157K	5B
1400/09/13	29,880	29,090	29,880	30,400	(0.13)	79	65K	2B
1400/09/10	29,710	29,360	29,780	30,440	(0.13)	58	96K	3B
1400/09/09	29,900	29,550	30,110	30,480	(0.1)	74	93K	3B
1400/09/08	29,940	29,940	30,560	30,510	(0.13)	114	211K	6B
1400/09/07	29,690	29,690	30,570	30,550	(0.03)	91	95K	3B
1400/09/06	29,540	29,540	31,000	30,560	(0.07)	108	109K	3B
1400/09/03	30,800	29,830	30,800	30,580	(0.07)	88	89K	3B
1400/09/02	31,280	30,010	31,280	30,600	(0.07)	108	83K	3B
1400/09/01	29,940	29,940	31,380	30,620	0.26	192	369K	11B
1400/08/30	29,310	29,310	31,700	30,540	0.07	228	489K	15B
1400/08/29	29,140	29,140	30,500	30,520	(0.23)	186	195K	6B
1400/08/26	32,100	29,710	32,100	30,590	(0.13)	371	625K	19B
1400/08/25	31,650	31,050	31,650	30,630	1.59	515	664K	21B
1400/08/24	29,020	29,020	31,470	30,150	0.57	305	596K	18B
1400/08/23	28,950	28,950	30,110	29,980	(0.27)	251	432K	13B
1400/08/22	29,350	28,940	30,280	30,060	(0.13)	143	180K	5B
1400/08/19	29,110	29,110	30,340	30,100	(0.23)	212	389K	12B
1400/08/18	28,980	28,980	30,360	30,170	(0.36)	206	419K	12B
1400/08/17	28,930	28,930	30,440	30,280	(0.53)	282	397K	12B
1400/08/16	30,700	29,120	31,370	30,440	(0.69)	322	401K	12B
1400/08/15	30,010	30,010	31,750	30,650	0.23	180	209K	7B
1400/08/12	29,310	29,310	31,320	30,580	0.0	178	228K	7B
1400/08/11	29,400	29,260	30,400	30,580	(0.68)	178	368K	11B
1400/08/10	29,430	29,430	31,600	30,790	(0.58)	253	490K	15B
1400/08/09	29,650	29,590	30,000	30,970	(0.55)	91	218K	6B
1400/08/08	29,720	29,720	30,300	31,140	(0.45)	136	184K	5B
1400/08/05	29,780	29,780	30,450	31,280	(0.19)	99	92K	3B
1400/08/04	29,940	29,920	30,480	31,340	(0.48)	121	198K	6B
1400/08/03	30,020	30,020	30,080	31,490	(0.35)	118	146K	4B
1400/08/01	30,360	30,080	30,360	31,600	(0.19)	86	77K	2B
1400/07/28	30,700	30,200	31,100	31,660	(0.35)	153	186K	6B
1400/07/27	30,340	30,320	31,270	31,770	(0.44)	210	199K	6B
1400/07/26	30,460	30,460	31,440	31,910	(0.47)	177	214K	7B
1400/07/25	30,650	30,600	31,590	32,060	(0.47)	180	200K	6B
1400/07/24	31,800	30,750	32,250	32,210	(0.19)	169	136K	4B
1400/07/21	31,320	31,270	31,490	32,270	(1.94)	148	787K	25B
1400/07/20	32,390	31,880	32,390	32,910	(1.91)	209	780K	25B
1400/07/19	32,010	32,010	33,500	33,550	(0.27)	246	140K	5B
1400/07/18	32,890	32,070	32,890	33,640	(0.3)	163	146K	5B
1400/07/17	32,300	32,270	33,500	33,740	(0.65)	311	321K	10B
1400/07/14	33,800	33,010	33,800	33,960	(0.21)	204	200K	7B
1400/07/12	32,500	32,500	34,000	34,030	(0.44)	276	292K	10B
1400/07/11	34,120	32,770	34,120	34,180	(0.67)	285	343K	11B
1400/07/10	33,050	33,050	34,200	34,410	(1.04)	522	577K	19B
1400/07/07	35,000	33,500	36,080	34,770	(0.49)	472	721K	25B
1400/07/06	35,500	34,380	36,090	34,940	1.63	670	1M	38B
1400/07/04	33,760	33,300	34,580	34,380	4.37	867	2M	65B
1400/07/03	32,900	32,290	33,650	32,940	2.78	410	1M	44B
1400/06/31	32,000	31,680	32,890	32,050	0.47	270	700K	23B
1400/06/30	31,060	31,060	32,100	31,900	(0.28)	318	599K	19B
1400/06/29	31,690	31,060	32,800	31,990	(0.09)	267	366K	12B
1400/06/28	30,750	30,750	32,800	32,020	(0.62)	392	857K	27B
1400/06/27	32,010	31,160	33,000	32,220	(0.25)	270	304K	10B
1400/06/24	33,520	32,060	33,520	32,300	0.75	519	567K	19B
1400/06/23	32,100	31,720	33,130	32,060	1.58	587	847K	28B
1400/06/22	30,960	30,650	32,290	31,560	0.16	370	437K	14B
1400/06/21	32,400	30,650	32,400	31,510	(1.44)	393	1M	35B
1400/06/20	31,560	30,560	32,670	31,970	(0.59)	560	814K	26B
1400/06/17	32,730	31,350	33,400	32,160	1.01	785	924K	30B
1400/06/16	29,780	29,420	32,410	31,840	3.14	996	3M	109B
1400/06/15	31,000	30,540	31,600	30,870	1.08	442	994K	31B
1400/06/14	29,400	29,400	31,120	30,540	3.04	633	2M	49B
1400/06/13	29,500	29,080	30,320	29,640	0.92	562	1M	37B
1400/06/10	28,320	28,320	30,140	29,370	(0.24)	508	1M	38B
1400/06/09	27,910	27,860	30,320	29,440	0.44	493	1M	38B
1400/06/08	28,410	28,100	28,990	29,310	(0.85)	360	428K	12B
1400/06/07	30,270	28,390	30,270	29,560	(0.74)	675	1M	35B
1400/06/06	29,320	29,070	30,480	29,780	0.03	602	1M	33B
1400/06/03	31,380	28,890	31,380	29,770	(0.63)	907	2M	51B
1400/06/02	29,970	29,260	29,970	29,960	4.94	761	2M	68B
1400/06/01	26,600	26,600	29,060	28,550	3.14	764	3M	87B
1400/05/31	28,900	26,670	28,900	27,680	0.54	523	673K	19B
1400/05/24	27,070	26,270	28,310	27,530	2.08	614	1M	34B
1400/05/23	26,010	26,010	27,800	26,970	0.60	430	750K	20B
1400/05/20	26,940	25,980	26,940	26,810	(0.7)	447	824K	22B
1400/05/19	27,280	26,480	27,280	27,000	(0.18)	249	367K	10B
1400/05/18	26,880	26,250	27,400	27,050	(0.04)	256	383K	10B
1400/05/17	27,000	25,890	27,500	27,060	(0.7)	368	738K	20B
1400/05/16	27,220	26,120	27,220	27,250	(0.18)	157	297K	8B
1400/05/13	27,510	26,850	27,510	27,300	0.0	160	271K	7B
1400/05/12	27,120	27,110	27,910	27,300	0.07	197	210K	6B
1400/05/11	26,940	26,210	27,870	27,280	0.22	314	531K	15B
1400/05/10	26,400	26,400	27,930	27,220	0.15	351	414K	11B
1400/05/09	27,000	26,510	27,220	27,180	(0.55)	269	573K	15B
1400/05/06	26,020	26,020	27,270	27,330	(0.15)	189	188K	5B
1400/05/05	27,490	26,120	27,490	27,370	(0.29)	151	1M	28B
1400/05/04	27,390	26,730	27,800	27,450	(0.11)	166	174K	5B
1400/04/28	26,600	26,600	27,860	27,480	(0.15)	259	253K	7B
1400/04/27	26,570	26,570	28,000	27,520	(0.11)	178	255K	7B
1400/04/26	27,500	27,470	28,070	27,550	0.29	274	382K	11B
1400/04/23	27,750	27,220	28,150	27,470	0.26	290	443K	12B
1400/04/22	27,760	27,100	27,770	27,400	0.22	233	338K	9B
1400/04/21	27,200	27,000	27,840	27,340	0.07	270	393K	11B
1400/04/20	26,940	26,510	27,440	27,320	(0.07)	269	342K	9B
1400/04/19	27,000	26,320	27,700	27,340	(0.29)	264	231K	6B
1400/04/16	27,310	27,100	27,400	27,420	(0.11)	170	221K	6B
1400/04/15	27,440	26,700	27,600	27,450	(0.15)	320	354K	10B
1400/04/14	27,330	27,010	27,720	27,490	(0.15)	267	324K	9B
1400/04/13	28,090	26,680	28,090	27,530	(0.15)	206	243K	7B
1400/04/12	28,500	27,500	28,500	27,570	0.15	270	449K	12B
1400/04/09	28,400	27,800	28,400	27,530	0.40	292	286K	8B
1400/04/08	26,510	26,510	28,450	27,420	0.73	491	574K	16B
1400/04/07	26,470	26,470	27,320	27,220	(0.55)	345	674K	18B
1400/04/06	27,020	26,480	27,500	27,370	(1.72)	488	974K	26B
1400/04/05	27,560	27,020	27,900	27,850	(0.46)	373	544K	15B
1400/04/02	28,290	26,780	28,300	27,980	(0.64)	527	773K	21B
1400/04/01	27,300	27,260	28,770	28,160	(0.46)	691	880K	25B
1400/03/31	29,100	27,870	29,890	28,290	(3.55)	1,149	2M	69B
1400/03/30	29,440	28,180	29,450	29,330	4.56	982	4M	121B
1400/03/29	26,200	26,200	28,680	28,050	2.67	551	1M	38B
1400/03/26	27,500	27,000	28,080	27,320	1.37	566	985K	27B
1400/03/25	26,910	26,500	27,870	26,950	0.15	648	4M	106B
1400/03/24	26,900	26,100	27,790	26,910	0.41	687	898K	24B
1400/03/23	26,300	25,480	27,330	26,800	2.96	941	2M	59B
1400/03/22	24,980	24,750	26,270	26,030	4.04	811	3M	85B
1400/03/19	26,000	24,170	26,000	25,020	0.28	337	528K	13B
1400/03/18	25,000	24,440	26,010	24,950	2.09	608	1M	35B
1400/03/12	24,410	24,400	25,000	24,440	0.16	369	460K	11B
1400/03/11	25,100	24,000	25,100	24,400	1.96	717	1M	33B
1400/03/10	23,180	22,670	24,130	23,930	4.09	533	2M	44B
1400/03/09	22,450	22,110	23,500	22,990	(0.73)	795	3M	77B
1400/03/08	22,710	22,430	24,050	23,160	(1.91)	719	2M	35B
1400/03/05	23,640	23,000	23,900	23,610	(0.13)	492	516K	12B
1400/03/04	24,470	22,600	24,470	23,640	(0.21)	631	1M	24B
1400/03/03	23,010	23,010	24,500	23,690	0.77	450	723K	17B
1400/03/02	22,600	22,470	24,100	23,510	(0.59)	580	1M	28B
1400/03/01	23,050	22,570	24,700	23,650	(0.42)	488	578K	14B
1400/02/29	23,120	22,990	24,880	23,750	(1.86)	666	2M	37B
1400/02/28	23,640	23,640	25,310	24,200	(2.73)	729	2M	49B
1400/02/27	26,600	24,100	26,620	24,880	(1.89)	1,287	3M	80B
1400/02/26	25,320	24,850	25,360	25,360	4.97	440	2M	52B
1400/02/25	23,700	22,680	24,400	24,160	3.96	701	3M	67B
1400/02/22	22,730	22,480	23,280	23,240	5.78	926	6M	128B
1400/02/21	21,540	21,540	22,800	21,970	1.38	431	1M	32B
1400/02/20	21,290	21,150	22,130	21,670	0.18	399	869K	19B
1400/02/19	21,600	21,380	22,100	21,630	0.84	480	1M	26B
1400/02/18	21,500	20,830	22,100	21,450	(0.09)	466	1M	29B
1400/02/15	20,880	20,880	21,810	21,470	(0.23)	378	1M	23B
1400/02/13	21,900	21,600	22,170	21,520	0.37	317	583K	13B
1400/02/12	21,450	21,000	22,140	21,440	0.70	614	952K	21B
1400/02/11	20,390	20,390	22,040	21,290	2.16	693	2M	36B
1400/02/08	20,190	20,190	21,560	20,840	0.63	346	2M	35B
1400/02/07	20,110	20,100	21,200	20,710	0.15	452	810K	17B
1400/02/06	20,180	20,180	21,000	20,680	(0.58)	306	1M	30B
1400/02/05	20,310	20,310	20,400	20,800	(0.62)	154	487K	10B
1400/02/04	20,450	20,450	20,900	20,930	(0.71)	184	582K	12B
1400/02/01	20,790	20,790	21,250	21,080	(1.63)	177	1M	25B
1400/01/31	21,210	21,210	22,200	21,430	(0.97)	449	1M	26B
1400/01/30	21,340	21,340	22,430	21,640	(0.6)	919	2M	50B
1400/01/29	21,350	21,350	21,350	21,770	(0.05)	29	45K	969M
1400/01/28	21,930	21,760	22,190	21,780	(1.89)	768	2M	49B
1400/01/25	22,290	21,600	22,630	22,200	3.98	1,918	4M	80B
1400/01/24	21,730	21,300	21,980	21,350	(1.75)	778	4M	80B
1400/01/18	21,560	21,150	22,820	21,830	1.39	2,744	10M	210B
1400/01/17	20,600	20,350	21,740	21,530	4.97	1,222	5M	102B
1400/01/16	20,110	20,110	21,150	20,510	(0.05)	578	1M	28B
1400/01/15	20,270	20,270	21,750	20,520	(0.77)	1,578	4M	91B
1400/01/14	20,960	20,190	20,960	20,680	4.55	1,263	3M	52B
1400/01/11	20,120	19,120	20,120	19,780	4.16	783	2M	44B
1400/01/10	19,180	18,120	19,200	18,990	4.80	614	2M	44B
1399/12/27	17,900	17,610	18,550	18,120	3.54	674	2M	35B
1399/12/26	16,570	16,570	17,900	17,500	3.61	652	3M	48B
1399/12/25	16,600	16,600	16,870	16,890	(0.24)	184	319K	5B
1399/12/24	16,680	16,670	16,980	16,930	(0.47)	242	716K	12B
1399/12/23	16,730	16,730	16,990	17,010	(0.35)	235	540K	9B
1399/12/20	16,760	16,760	17,080	17,070	(0.18)	121	294K	5B
1399/12/19	16,770	16,760	17,630	17,100	0.0	384	573K	10B
1399/12/18	16,810	16,810	17,000	17,100	(0.29)	245	405K	7B
1399/12/17	16,880	16,880	17,380	17,150	(0.41)	334	783K	13B
1399/12/16	16,900	16,900	16,910	17,220	(0.12)	101	199K	3B
1399/12/13	16,970	16,970	17,270	17,240	(0.4)	163	604K	10B
1399/12/12	17,030	17,020	17,380	17,310	(0.29)	200	479K	8B
1399/12/11	17,070	17,070	17,150	17,360	(0.29)	188	391K	7B
1399/12/10	17,150	17,150	17,590	17,410	(0.46)	271	793K	14B
1399/12/09	17,150	17,150	17,150	17,490	0.0	27	38K	656M
1399/12/06	17,220	17,170	17,740	17,490	(0.17)	475	921K	16B
1399/12/05	17,240	17,240	17,650	17,520	(0.4)	516	817K	14B
1399/12/04	17,980	17,280	18,120	17,590	(0.23)	867	2M	37B
1399/12/03	17,440	17,410	18,250	17,630	(0.73)	815	3M	52B
1399/12/02	18,120	17,150	18,120	17,760	3.86	1,823	5M	88B
1399/11/29	17,380	16,490	17,390	17,100	4.20	1,084	3M	55B
1399/11/28	15,880	15,660	16,490	16,410	5.46	745	3M	53B
1399/11/27	15,500	15,260	15,900	15,560	0.26	345	699K	11B
1399/11/26	16,190	15,300	16,190	15,520	0.06	362	846K	13B
1399/11/25	15,660	15,360	16,050	15,510	1.37	482	1M	20B
1399/11/21	15,010	14,860	15,490	15,300	(0.58)	517	1M	19B
1399/11/20	15,850	14,720	15,850	15,390	(0.65)	471	1M	18B
1399/11/19	15,000	14,900	16,130	15,490	0.32	428	729K	11B
1399/11/18	15,550	15,100	15,550	15,440	(2.83)	543	2M	28B
1399/11/15	16,390	15,280	16,530	15,890	0.25	452	1M	21B
1399/11/14	16,400	15,370	16,400	15,850	(0.63)	710	2M	36B
1399/11/13	15,710	15,480	16,300	15,950	(1.97)	683	3M	45B
1399/11/12	16,690	15,750	16,900	16,270	(1.57)	707	2M	30B
1399/11/11	16,950	16,470	16,950	16,530	(4.62)	1,898	11M	177B
1399/11/08	16,920	16,910	17,690	17,330	(2.59)	500	2M	29B
1399/11/07	17,810	17,350	17,980	17,790	(2.57)	492	1M	24B
1399/11/06	17,800	17,520	18,700	18,260	(0.98)	666	1M	25B
1399/11/05	19,450	17,960	19,450	18,440	(2.43)	801	3M	60B
1399/11/04	18,430	18,430	19,680	18,900	(2.48)	1,523	4M	66B
1399/11/01	20,050	18,310	20,050	19,380	1.10	1,801	4M	81B
1399/10/30	19,300	18,470	19,300	19,170	4.24	1,908	5M	103B
1399/10/29	17,130	17,130	18,930	18,390	2.00	1,714	7M	135B
1399/10/27	17,990	17,600	17,990	18,030	(2.65)	353	1M	26B
1399/10/24	17,760	17,750	19,490	18,520	(0.86)	637	1M	24B
1399/10/23	18,850	18,560	19,390	18,680	(4.35)	666	2M	42B
1399/10/22	20,170	18,800	20,190	19,530	1.56	797	2M	31B
1399/10/21	18,120	18,120	19,750	19,230	2.23	809	2M	33B
1399/10/20	18,900	18,730	19,490	18,810	(4.57)	845	3M	49B
1399/10/17	20,400	19,510	20,400	19,710	(3.99)	978	3M	64B
1399/10/16	20,980	20,010	21,110	20,530	1.94	1,063	3M	54B
1399/10/15	19,940	19,000	20,910	20,140	1.10	1,218	2M	49B
1399/10/14	19,680	19,680	20,430	19,920	(3.81)	1,046	3M	63B
1399/10/13	21,000	20,700	21,110	20,710	(4.91)	943	3M	61B
1399/10/10	22,250	21,640	22,550	21,780	(4.35)	1,864	4M	87B
1399/10/09	23,500	22,090	23,500	22,770	1.43	1,140	2M	53B
1399/10/08	22,200	21,000	22,810	22,450	3.31	1,430	4M	89B
1399/10/07	21,860	21,000	22,400	21,730	(0.14)	1,410	3M	68B
1399/10/06	21,700	21,110	21,840	21,760	4.62	1,407	3M	69B
1399/10/03	21,040	20,000	21,190	20,800	0.82	1,257	3M	67B
1399/10/02	20,490	20,210	20,910	20,630	(0.96)	1,288	3M	65B
1399/10/01	20,200	20,200	21,360	20,830	(1.14)	1,200	3M	64B
1399/09/30	21,800	20,000	21,850	21,070	0.10	1,374	2M	45B
1399/09/29	21,220	20,500	21,220	21,050	4.16	1,246	3M	66B
1399/09/26	19,000	19,000	20,340	20,210	4.28	1,168	3M	65B
1399/09/25	19,500	19,270	20,060	19,380	(4.44)	1,871	9M	179B
1399/09/24	19,800	19,760	21,450	20,280	(2.45)	2,288	7M	133B
1399/09/23	21,490	19,960	21,490	20,790	1.46	2,596	4M	87B
1399/09/22	20,700	19,410	20,910	20,490	2.86	2,843	6M	114B
1399/09/19	19,500	19,030	19,960	19,920	4.79	1,790	5M	92B
1399/09/18	19,160	18,300	19,160	19,010	4.16	1,822	6M	108B
1399/09/17	17,380	17,010	18,580	18,250	3.11	2,384	7M	123B
1399/09/16	18,600	17,110	18,600	17,700	(0.51)	2,233	4M	72B
1399/09/15	17,500	16,700	18,160	17,790	2.65	1,543	3M	52B
1399/09/12	16,930	15,950	17,440	17,330	4.33	2,183	8M	135B
1399/09/11	16,850	16,220	17,190	16,610	(2.01)	1,512	4M	69B
1399/09/10	17,900	16,460	17,900	16,950	(1.97)	2,650	8M	139B
1399/09/09	17,390	16,570	17,390	17,290	4.35	2,612	9M	158B
1399/09/08	16,570	16,210	16,570	16,570	4.94	908	8M	131B
1399/09/05	16,040	16,040	16,040	15,790	3.34	301	2M	39B
1399/09/04	15,330	14,800	15,330	15,280	4.66	1,003	6M	87B
1399/09/03	14,610	14,610	14,610	14,600	4.89	474	4M	52B
1399/09/02	13,450	13,130	14,420	13,920	1.31	728	2M	34B
1399/09/01	14,280	13,110	14,280	13,740	0.15	680	1M	19B
1399/08/28	13,500	13,500	14,000	13,720	0.96	834	2M	34B
1399/08/27	12,960	12,960	13,860	13,590	(0.15)	797	2M	29B
1399/08/26	13,850	13,020	13,860	13,610	0.0	531	1M	16B
1399/08/25	14,340	13,000	14,340	13,610	(0.44)	776	2M	26B
1399/08/24	13,500	13,400	13,900	13,670	3.25	745	3M	35B
1399/08/21	13,760	12,910	13,760	13,240	0.61	709	2M	23B
1399/08/20	13,970	12,650	13,970	13,160	(1.13)	893	7M	87B
1399/08/19	12,740	12,740	13,990	13,310	(0.75)	399	803K	10B
1399/08/18	12,970	12,970	13,200	13,410	(1.76)	268	1M	17B
1399/08/17	13,100	13,090	13,470	13,650	(0.87)	320	703K	9B
1399/08/14	13,280	13,250	13,890	13,770	(1.22)	422	1M	17B
1399/08/12	13,370	13,370	14,150	13,940	(0.92)	371	765K	10B
1399/08/11	13,880	13,820	14,390	14,070	(3.23)	503	2M	32B
1399/08/10	14,580	13,860	14,980	14,540	(0.27)	316	2M	25B
1399/07/22	23,640	23,640	23,640	23,640	4.97	446	4M	85B
1399/07/21	22,320	22,320	23,860	22,520	(3.76)	993	16M	352B
1399/07/20	23,900	23,040	23,900	23,400	1.61	1,036	1M	33B
1399/07/19	23,500	22,850	23,500	23,030	0.79	710	912K	21B
1399/07/16	23,500	22,800	23,500	22,850	2.05	904	1M	28B
1399/07/15	22,890	21,800	22,940	22,390	2.47	789	2M	39B
1399/07/14	20,940	20,910	22,980	21,850	(0.64)	678	1M	27B
1399/07/13	22,140	21,110	22,140	21,990	4.27	802	2M	52B
1399/07/12	21,710	21,710	21,710	21,090	1.98	235	966K	21B
1399/07/09	21,460	21,010	21,460	20,680	1.17	311	572K	12B
1399/07/08	20,000	19,220	20,930	20,440	2.51	876	2M	34B
1399/07/07	20,650	19,640	20,850	19,940	(3.44)	877	2M	49B
1399/07/06	21,410	20,360	21,590	20,650	(3.55)	691	2M	49B
1399/07/05	22,310	20,680	22,310	21,410	(0.23)	862	1M	30B
1399/07/02	22,200	20,570	22,200	21,460	0.61	868	1M	27B
1399/07/01	20,600	20,520	21,980	21,330	(0.7)	757	1M	23B
1399/06/31	21,950	20,900	21,950	21,480	(2.19)	728	1M	26B
1399/06/30	22,980	21,840	22,980	21,960	(4.44)	1,593	3M	64B
1399/06/29	22,950	22,790	23,970	22,980	(4.17)	1,539	3M	62B
1399/06/26	24,840	23,000	24,950	23,980	0.88	1,536	2M	52B
1399/06/25	23,180	23,180	23,790	23,770	4.90	1,205	2M	55B
1399/06/24	21,710	21,710	23,600	22,660	(0.57)	1,309	2M	46B
1399/06/23	23,780	22,420	23,940	22,790	(3.43)	1,100	2M	53B
1399/06/22	24,240	23,000	24,300	23,600	1.90	1,169	2M	48B
1399/06/19	23,050	22,780	23,940	23,160	(3.38)	1,680	4M	82B
1399/06/18	23,950	23,950	25,400	23,970	(4.92)	769	3M	63B
1399/06/17	23,990	23,990	23,990	25,210	(0.16)	58	59K	1B
1399/06/16	25,000	24,430	25,890	25,250	(1.79)	651	878K	22B
1399/06/15	26,200	25,590	28,200	25,710	(4.53)	1,094	2M	63B
1399/06/12	27,600	26,240	27,600	26,930	(2.5)	499	972K	26B
1399/06/11	29,000	27,350	29,490	27,620	(4.03)	1,274	3M	82B
1399/06/10	31,000	28,290	31,230	28,780	(3.33)	1,612	3M	95B
1399/06/05	29,150	28,800	30,080	29,770	3.91	1,921	3M	100B
1399/06/04	27,970	27,970	30,590	28,650	(2.68)	2,679	4M	107B
1399/06/03	28,770	28,770	30,980	29,440	(2.77)	540	3M	80B
1399/06/02	29,910	29,910	30,100	30,280	(3.81)	463	1M	35B
1399/06/01	32,000	31,340	33,300	31,480	(4.55)	718	2M	52B
1399/05/29	32,150	32,150	32,900	32,980	(2.54)	693	741K	24B
1399/05/28	33,980	32,500	33,980	33,840	4.54	1,692	3M	100B
1399/05/27	30,180	30,180	33,020	32,370	2.93	1,682	2M	71B
1399/05/26	31,650	31,330	32,530	31,450	(4.61)	1,801	2M	73B
1399/05/25	35,850	32,790	35,900	32,970	(4.46)	1,983	3M	108B
1399/05/22	36,830	33,970	36,830	34,510	(3.47)	2,292	4M	153B
1399/05/21	35,650	35,600	37,000	35,750	(4.59)	2,414	4M	156B
1399/05/20	40,500	36,880	40,500	37,470	(3.43)	3,393	6M	223B
1399/05/19	40,370	37,700	40,370	38,800	0.18	4,731	6M	216B
1399/05/15	39,390	37,800	40,990	38,730	(1.95)	4,954	5M	187B
1399/05/14	39,690	39,390	41,230	39,500	(4.73)	5,163	6M	248B
1399/05/13	43,390	41,030	43,390	41,460	(3.98)	2,337	3M	104B
1399/05/12	41,420	41,420	43,490	43,180	4.25	6,174	10M	417B
1399/05/11	41,420	41,420	41,420	41,420	4.99	633	2M	66B
1399/05/08	38,500	36,850	40,710	39,450	1.73	6,837	13M	523B
1399/05/07	39,410	37,500	41,390	38,780	(1.75)	5,102	6M	240B
1399/05/06	39,210	39,160	40,350	39,470	(4.25)	5,053	5M	213B
1399/05/05	44,300	40,180	44,300	41,220	(2.53)	5,520	7M	275B
1399/05/04	42,300	42,080	42,300	42,290	4.96	5,113	6M	270B
1399/05/01	40,280	40,280	41,500	40,290	(4.95)	2,064	3M	115B
1399/04/31	43,520	42,300	43,520	42,390	(4.78)	3,832	6M	274B
1399/04/30	45,450	42,400	46,550	44,520	(0.25)	5,516	5M	242B
1399/04/29	47,900	44,050	47,900	44,630	(3.73)	7,607	10M	427B
1399/04/28	45,780	42,080	46,500	46,360	4.67	5,532	8M	385B
1399/04/25	44,180	44,180	46,000	44,290	(4.75)	5,968	12M	538B
1399/04/24	46,440	46,440	47,630	46,500	(4.87)	3,277	6M	291B
1399/04/23	48,880	48,880	48,880	48,880	(5.0)	1,156	2M	74B
1399/04/22	51,110	48,540	53,640	51,450	0.70	9,360	15M	778B
1399/04/21	51,090	51,090	51,090	51,090	(4.98)	940	3M	138B
1399/04/18	57,000	52,990	57,000	53,770	(3.59)	3,958	5M	277B
1399/04/17	56,010	53,590	56,010	55,770	4.54	7,386	19M	1T
1399/04/16	53,350	53,350	53,350	53,350	5.00	675	6M	326B
1399/04/15	49,320	46,860	51,780	50,810	3.02	4,271	17M	843B
1399/04/14	49,740	45,020	49,740	49,320	4.09	6,357	14M	675B
1399/04/11	47,380	47,300	47,380	47,380	4.99	2,838	15M	697B
1399/04/10	45,130	45,010	45,130	45,130	4.98	2,673	6M	276B
1399/04/09	41,800	41,760	46,140	42,990	(2.18)	3,834	5M	229B
1399/04/08	45,010	43,720	45,600	43,950	(4.5)	3,574	5M	222B
1399/04/07	47,600	44,800	47,610	46,020	(2.17)	4,512	5M	234B
1399/04/04	46,640	46,640	49,000	47,040	(4.18)	3,319	5M	212B
1399/04/03	51,250	46,520	51,250	49,090	0.27	6,611	7M	365B
1399/04/02	49,500	46,900	50,800	48,960	0.23	5,366	7M	325B
1399/04/01	50,940	48,420	50,950	48,850	(4.14)	4,123	6M	302B
1399/03/31	51,000	49,700	51,340	50,960	4.21	4,715	8M	420B
1399/03/27	49,330	48,490	50,000	48,900	(4.19)	5,837	11M	543B
1399/03/26	51,740	47,220	52,180	51,040	2.70	5,308	9M	464B
1399/03/25	50,210	47,710	50,210	49,700	3.93	6,013	14M	698B
1399/03/24	47,810	47,720	47,820	47,820	4.98	1,742	10M	478B
1399/03/21	45,500	44,000	45,630	45,550	4.81	2,473	9M	406B
1399/03/20	44,779	42,790	45,649	43,458	(3.52)	1,597	3M	138B
1399/03/19	43,000	42,500	46,714	45,042	1.24	1,918	5M	240B
1399/03/18	43,400	42,710	44,620	44,490	4.69	2,060	8M	340B
1399/03/17	43,100	41,560	43,300	42,496	1.05	819	3M	117B
1399/03/13	40,000	40,000	42,477	42,053	3.95	1,039	3M	127B
1399/03/12	40,000	39,916	42,740	40,455	(3.72)	707	4M	171B
1399/03/11	43,999	40,998	43,999	42,016	(2.64)	508	2M	71B
1399/03/10	41,002	41,002	44,582	43,155	1.64	877	2M	94B
1399/03/07	42,352	42,352	43,831	42,460	(4.76)	773	2M	77B
1399/03/06	44,111	43,831	46,250	44,581	(3.24)	331	855K	38B
1399/03/03	44,824	44,795	46,250	46,137	4.74	1,233	5M	239B
1399/02/31	44,182	42,000	44,182	44,048	4.68	1,492	8M	343B
1399/02/30	42,090	41,000	42,091	42,079	4.97	489	2M	74B
1399/02/29	39,000	38,596	41,565	40,087	1.27	1,207	3M	116B
1399/02/28	39,560	39,560	41,200	39,586	(4.94)	751	3M	101B
1399/02/27	41,299	41,299	42,000	41,642	(4.21)	288	1M	42B
1399/02/24	42,417	42,417	46,000	43,472	(2.64)	1,288	4M	171B
1399/02/23	44,151	43,758	44,400	44,649	(3.07)	252	777K	34B
1399/02/22	48,327	43,725	48,327	46,061	0.08	2,258	9M	434B
1399/02/21	46,026	46,026	46,026	46,026	5.00	404	2M	99B
1399/02/20	43,835	43,835	43,835	43,835	5.00	426	3M	133B
1399/02/17	40,223	40,223	44,200	41,748	(1.4)	1,510	7M	291B
1399/02/16	43,115	40,958	43,800	42,340	(1.79)	973	3M	147B
1399/02/15	42,839	42,839	44,970	43,113	(4.39)	2,285	9M	384B
1399/02/14	45,299	41,218	45,556	45,093	3.93	3,488	9M	404B
1399/02/13	43,388	43,100	43,388	43,387	5.00	821	4M	185B
1399/02/10	41,551	38,161	42,177	41,322	2.87	1,904	9M	375B
1399/02/09	42,000	39,900	42,000	40,169	0.07	1,793	9M	346B
1399/02/07	41,000	40,600	41,000	40,139	0.67	218	316K	13B
1399/02/06	39,955	39,955	39,955	39,873	4.78	439	1M	50B
1399/02/03	38,100	37,000	38,109	38,053	4.84	1,092	4M	146B
1399/02/02	35,655	33,858	37,422	36,295	1.84	2,481	7M	267B
1399/02/01	34,799	34,000	36,024	35,640	3.88	1,011	4M	156B
1399/01/31	34,994	31,662	34,994	34,309	2.94	1,573	7M	247B
1399/01/30	33,593	33,593	33,593	33,328	4.17	146	1M	44B
1399/01/27	32,374	32,374	32,374	31,994	3.77	290	1M	46B
1399/01/26	30,833	30,833	30,833	30,833	5.00	694	3M	93B
1399/01/25	29,367	29,000	29,367	29,365	4.99	723	4M	118B
1399/01/24	27,983	27,172	27,983	27,969	4.95	622	4M	102B
1399/01/23	25,701	25,701	26,986	26,651	18.51	2,255	12M	325B
1399/01/16	22,688	22,688	22,688	22,688	5.00	352	2M	55B
1399/01/11	21,000	19,911	21,999	21,608	3.13	1,584	8M	164B
1399/01/10	20,998	20,183	20,998	20,952	4.77	1,560	6M	117B
1399/01/09	20,169	19,580	20,169	19,999	4.11	1,511	4M	71B
1399/01/06	19,090	19,000	19,218	19,209	4.95	709	5M	101B
1399/01/05	18,306	17,800	18,306	18,303	4.98	642	4M	82B
1398/12/28	17,452	17,452	17,452	17,435	4.90	179	3M	54B
1398/12/27	16,621	16,621	16,621	16,621	5.00	272	3M	52B
1398/12/26	15,627	15,627	16,250	15,830	2.28	270	2M	24B
1398/12/25	14,839	14,837	15,900	15,477	(0.9)	835	1M	19B
1398/12/24	15,700	15,164	15,700	15,617	(2.16)	600	2M	23B
1398/12/21	16,100	15,791	16,430	15,962	1.58	891	1M	24B
1398/12/20	15,539	15,539	16,399	15,714	(3.93)	1,292	4M	56B
1398/12/19	16,760	15,911	16,969	16,356	(2.34)	717	1M	24B
1398/12/17	16,761	16,714	17,100	16,748	(4.8)	1,280	3M	50B
1398/12/14	18,470	17,403	18,470	17,593	(3.96)	2,183	7M	117B
1398/12/13	17,900	17,780	18,515	18,318	3.88	1,881	7M	125B
1398/12/12	18,000	17,100	18,000	17,634	(1.66)	3,516	10M	179B
1398/12/11	17,931	17,913	17,931	17,931	4.99	1,087	9M	167B
1398/12/10	17,000	16,541	17,270	17,078	3.83	1,653	10M	164B
1398/12/07	16,448	16,448	16,448	16,448	5.00	341	4M	70B
1398/12/06	15,690	15,207	15,827	15,665	3.92	1,335	3M	53B
1398/12/05	14,769	14,250	15,248	15,074	3.80	1,483	5M	82B
1398/12/04	14,252	14,252	14,735	14,522	2.64	847	1M	19B
1398/12/03	13,545	13,545	14,518	14,148	(0.72)	657	1M	16B
1398/11/30	13,910	13,910	14,430	14,251	1.48	717	1M	17B
1398/11/29	14,449	13,798	14,449	14,043	(1.67)	658	1M	18B
1398/11/28	14,500	14,063	14,800	14,282	(2.64)	965	2M	24B
1398/11/27	14,988	14,191	15,000	14,669	(1.79)	753	1M	22B
1398/11/26	15,200	14,368	15,200	14,937	1.82	950	2M	26B
1398/11/23	14,190	14,150	14,710	14,670	4.71	792	3M	37B
1398/11/21	14,400	13,862	14,700	14,010	(3.98)	1,479	14M	194B
1398/11/20	14,830	14,250	14,900	14,591	(0.18)	851	1M	15B
1398/11/19	14,532	14,389	14,771	14,617	2.65	998	1M	20B
1398/11/16	14,316	14,000	14,490	14,239	(0.54)	1,111	2M	27B
1398/11/15	14,944	14,000	14,944	14,316	(2.76)	1,190	2M	36B
1398/11/14	14,601	14,535	15,320	14,722	0.09	1,452	5M	68B
1398/11/13	14,671	14,650	15,000	14,709	(1.89)	705	2M	27B
1398/11/12	15,580	14,757	15,580	14,992	(3.48)	1,004	1M	21B
1398/11/08	15,874	15,002	15,874	15,532	2.73	984	3M	44B
1398/11/07	15,310	14,653	15,310	15,119	(0.74)	516	1M	21B
1398/11/06	14,972	14,790	15,310	15,232	4.46	1,103	3M	50B
1398/11/05	14,000	13,960	14,652	14,581	4.49	855	3M	40B
1398/11/02	14,143	13,613	14,144	13,955	(0.56)	504	896K	13B
1398/11/01	14,077	13,888	14,255	14,034	0.19	761	2M	32B
1398/10/30	13,924	13,924	14,158	14,007	(1.75)	621	2M	24B
1398/10/29	14,000	14,000	14,476	14,256	(1.52)	582	1M	21B
1398/10/28	14,010	13,525	14,663	14,476	3.66	757	2M	32B
1398/10/25	13,600	13,427	14,200	13,965	0.84	658	1M	21B
1398/10/24	14,390	13,651	14,390	13,848	(1.25)	530	726K	10B
1398/10/23	13,605	13,451	14,234	14,023	3.42	682	2M	27B
1398/10/22	13,559	13,400	13,559	13,559	4.99	588	1M	20B
1398/10/21	13,022	13,022	13,022	12,914	1.15	36	450K	6B
1398/10/18	12,767	12,767	12,799	12,767	(2.0)	403	3M	39B
1398/10/17	13,020	12,811	13,208	13,027	(3.4)	289	551K	7B
1398/10/15	13,400	13,208	14,130	13,485	(3.01)	567	2M	24B
1398/10/14	13,895	13,895	14,260	13,903	(4.94)	486	4M	61B
1398/10/11	14,500	14,319	14,990	14,626	0.49	1,051	2M	23B
1398/10/10	14,799	13,855	14,878	14,555	2.72	1,457	4M	58B
1398/10/09	13,800	13,683	14,247	14,170	4.43	520	2M	27B
1398/10/08	13,556	13,400	13,725	13,569	(0.2)	840	1M	17B
1398/10/07	13,253	13,253	13,690	13,596	2.00	906	2M	20B
1398/10/04	13,458	13,200	13,600	13,330	(1.35)	569	782K	10B
1398/10/03	13,503	13,182	13,700	13,513	(0.12)	488	629K	8B
1398/10/02	14,000	13,182	14,000	13,529	(2.49)	1,114	2M	22B
1398/10/01	14,170	13,510	14,170	13,875	(1.1)	997	2M	22B
1398/09/30	14,170	13,832	14,170	14,030	3.38	1,122	2M	24B
1398/09/27	13,349	13,150	13,852	13,571	2.87	1,008	2M	34B
1398/09/26	12,990	12,990	13,400	13,193	1.52	556	1M	16B
1398/09/25	12,815	12,815	13,200	12,995	0.30	468	654K	9B
1398/09/24	13,237	12,860	13,237	12,956	(1.13)	830	1M	14B
1398/09/23	13,001	12,900	13,370	13,104	0.54	781	1M	14B
1398/09/20	13,146	12,888	13,199	13,034	(2.09)	826	1M	14B
1398/09/19	13,720	12,999	13,720	13,312	(1.38)	1,086	1M	16B
1398/09/18	14,000	13,354	14,000	13,498	(0.08)	1,223	2M	22B
1398/09/17	12,700	12,700	13,664	13,509	3.80	1,329	2M	31B
1398/09/16	13,265	12,780	13,300	13,014	(0.48)	914	1M	15B
1398/09/13	13,330	12,801	13,330	13,077	(0.91)	1,367	2M	23B
1398/09/12	13,161	13,000	13,492	13,197	1.90	1,604	3M	40B
1398/09/11	12,974	12,551	12,974	12,951	4.81	1,163	7M	94B
1398/09/10	11,920	11,837	12,420	12,357	4.46	393	3M	35B
1398/09/09	11,900	11,614	11,974	11,829	0.25	505	617K	7B
1398/09/06	11,783	11,605	12,088	11,800	(0.03)	366	327K	4B
1398/09/05	12,120	11,631	12,219	11,804	0.85	399	441K	5B
1398/09/04	11,468	11,468	11,980	11,705	2.30	550	854K	10B
1398/09/03	11,600	11,361	11,600	11,442	0.08	284	298K	3B
1398/09/02	11,600	11,178	11,661	11,433	0.24	313	547K	6B
1398/08/29	11,598	11,420	11,750	11,406	0.18	166	97K	1B
1398/08/28	11,500	11,358	11,642	11,385	0.22	204	289K	3B
1398/08/27	11,039	11,039	11,750	11,360	(2.23)	306	547K	6B
1398/08/26	11,515	11,337	11,799	11,619	(2.63)	418	511K	6B
1398/08/25	12,214	11,701	12,214	11,933	0.25	525	436K	5B
1398/08/22	11,800	11,636	12,071	11,903	2.32	492	913K	11B
1398/08/21	11,584	11,571	12,001	11,633	0.86	450	385K	5B
1398/08/20	11,777	11,400	11,824	11,534	(0.07)	309	224K	3B
1398/08/19	11,799	11,372	11,799	11,542	0.0	495	283K	3B
1398/08/18	11,969	11,398	11,969	11,542	(0.21)	258	241K	3B
1398/08/14	11,410	11,260	11,831	11,566	(1.52)	461	559K	6B
1398/08/13	12,000	11,360	12,249	11,744	(1.42)	489	374K	4B
1398/08/12	12,050	11,900	12,200	11,913	1.11	464	401K	5B
1398/08/11	11,935	11,400	11,944	11,782	3.57	663	1M	13B
1398/08/08	11,650	11,321	11,696	11,376	1.56	414	419K	5B
1398/08/06	11,101	11,001	11,590	11,201	0.97	379	357K	4B
1398/08/04	11,380	10,983	11,540	11,093	(1.3)	409	957K	11B
1398/08/01	11,500	11,000	11,500	11,239	(2.56)	364	626K	7B
1398/07/30	11,271	11,100	12,000	11,534	(0.11)	414	657K	8B
1398/07/29	11,385	11,385	11,983	11,547	(3.65)	339	698K	8B
1398/07/28	11,667	11,660	11,965	11,984	(2.35)	179	389K	5B
1398/07/24	12,060	12,060	12,377	12,273	(3.32)	325	550K	7B
1398/07/23	12,780	12,329	12,780	12,694	(2.18)	267	376K	5B
1398/07/22	13,070	12,500	13,249	12,977	(0.46)	235	156K	2B
1398/07/21	13,480	12,851	13,565	13,037	0.50	304	280K	4B
1398/07/20	13,129	12,750	13,200	12,972	3.17	472	801K	10B
1398/07/17	12,230	12,230	12,800	12,574	(1.82)	475	563K	7B
1398/07/16	13,485	12,642	13,485	12,807	(3.76)	514	967K	12B
1398/07/15	13,483	13,111	13,650	13,307	1.52	487	445K	6B
1398/07/14	13,120	12,841	13,457	13,108	(2.82)	562	922K	12B
1398/07/13	14,050	13,200	14,170	13,488	(2.72)	1,313	3M	40B
1398/07/10	14,123	13,750	14,294	13,865	(3.71)	843	1M	16B
1398/07/09	14,807	14,124	14,895	14,399	(3.15)	755	1M	19B
1398/07/08	14,780	14,705	15,100	14,867	0.23	609	957K	14B
1398/07/07	14,653	14,636	15,145	14,833	0.93	482	784K	12B
1398/07/06	14,563	14,001	14,950	14,697	0.92	779	1M	17B
1398/07/03	14,893	14,393	14,893	14,563	(0.99)	464	454K	7B
1398/07/02	14,750	14,598	14,850	14,708	(0.99)	399	610K	9B
1398/07/01	14,800	14,600	15,338	14,855	(0.86)	689	1M	21B
1398/06/31	15,050	14,850	15,060	14,984	2.57	637	896K	13B
1398/06/30	13,980	13,812	14,891	14,609	3.01	681	773K	11B
1398/06/27	15,010	13,980	15,010	14,182	(3.39)	642	1M	17B
1398/06/26	14,700	14,235	14,900	14,680	3.00	678	914K	13B
1398/06/25	13,700	13,699	14,500	14,252	2.84	903	2M	23B
1398/06/24	14,090	13,750	14,090	13,859	(0.89)	544	683K	9B
1398/06/23	14,140	13,770	14,185	13,984	0.08	737	728K	10B
1398/06/20	14,150	13,770	14,150	13,973	(0.76)	505	591K	8B
1398/06/17	14,370	13,890	14,371	14,080	(0.96)	488	1M	17B
1398/06/16	14,430	13,980	14,430	14,216	0.90	502	577K	8B
1398/06/13	13,990	13,929	14,480	14,089	0.96	640	888K	13B
1398/06/12	14,200	13,800	14,201	13,955	(1.08)	424	531K	7B
1398/06/11	14,500	13,500	14,600	14,107	1.03	816	1M	17B
1398/06/10	13,467	13,210	14,350	13,963	2.02	508	902K	13B
1398/06/09	13,799	13,124	13,980	13,686	2.57	760	944K	13B
1398/06/06	12,800	12,650	13,704	13,343	2.23	823	1M	19B
1398/06/05	13,266	12,764	13,266	13,052	(1.05)	568	785K	10B
1398/06/04	13,269	13,101	13,269	13,191	0.89	472	659K	9B
1398/06/03	13,410	12,650	13,499	13,075	(1.8)	546	754K	10B
1398/06/02	13,000	13,000	13,387	13,315	2.49	640	1M	16B
1398/05/30	12,818	12,650	13,319	12,991	2.32	672	981K	13B
1398/05/28	12,721	12,589	12,871	12,696	(0.97)	532	609K	8B
1398/05/27	13,080	12,612	13,080	12,820	(0.36)	371	464K	6B
1398/05/26	13,002	12,650	13,051	12,866	(0.53)	615	914K	12B
1398/05/23	13,179	12,511	13,450	12,935	(0.87)	1,080	1M	18B
1398/05/22	12,955	12,905	13,195	13,049	2.55	1,107	1M	20B
1398/05/20	12,300	12,300	12,871	12,724	3.79	925	3M	32B
1398/05/19	12,006	12,006	12,309	12,259	1.04	585	845K	10B
1398/05/16	11,900	11,800	12,300	12,133	3.32	938	1M	17B
1398/05/15	11,700	11,533	12,000	11,743	(0.72)	502	956K	11B
1398/05/14	12,000	11,700	12,030	11,828	0.42	442	606K	7B
1398/05/13	11,980	11,548	12,000	11,778	(0.34)	609	1M	12B
1398/05/12	11,889	11,505	11,889	11,818	(1.5)	378	474K	6B
1398/05/09	12,080	11,811	12,230	11,998	0.33	405	536K	6B
1398/05/08	11,490	11,250	12,004	11,958	4.59	800	3M	32B
1398/05/07	11,451	11,334	11,493	11,433	(0.42)	280	441K	5B
1398/05/06	11,411	11,400	11,723	11,481	(0.29)	395	451K	5B
1398/05/05	11,782	11,451	11,837	11,514	0.05	436	344K	4B
1398/05/02	11,500	11,350	11,934	11,508	0.35	405	566K	7B
1398/05/01	11,707	11,310	11,800	11,468	(3.02)	325	2M	21B
1398/04/31	12,202	11,492	12,202	11,825	(0.09)	345	545K	6B
1398/04/30	11,400	11,300	11,967	11,836	3.84	551	889K	11B
1398/04/29	11,201	11,201	11,635	11,398	(0.43)	425	742K	8B
1398/04/26	11,366	11,365	12,300	11,447	(4.31)	877	2M	22B
1398/04/25	12,305	11,836	12,305	11,963	(3.97)	326	707K	8B
1398/04/24	12,895	12,213	12,957	12,458	(2.5)	850	1M	15B
1398/04/23	12,950	12,402	12,950	12,778	3.38	1,424	3M	35B
1398/04/22	11,900	11,600	12,437	12,360	4.35	692	2M	21B
1398/04/19	11,750	11,701	11,999	11,845	3.34	834	2M	21B
1398/04/18	11,111	11,111	11,628	11,462	3.49	826	2M	25B
1398/04/17	11,055	11,036	11,110	11,075	(0.55)	591	2M	20B
1398/04/16	11,000	11,000	11,213	11,136	(0.35)	310	363K	4B
1398/04/15	11,473	11,007	11,498	11,175	(0.55)	415	643K	7B
1398/04/12	11,298	11,005	11,350	11,237	1.39	510	879K	10B
1398/04/11	11,070	11,000	11,200	11,083	(0.42)	384	611K	7B
1398/04/10	11,390	11,020	11,390	11,130	(0.16)	388	546K	6B
1398/04/09	11,600	11,102	11,600	11,148	0.73	355	416K	5B
1398/04/05	11,146	11,000	11,171	11,067	(0.56)	510	802K	9B
1398/04/04	11,599	10,900	11,599	11,129	(1.4)	503	573K	6B
1398/04/03	11,680	11,200	11,680	11,287	1.27	384	455K	5B
1398/04/02	11,340	11,148	11,340	11,145	0.80	463	545K	6B
1398/04/01	10,740	10,632	11,200	11,056	2.22	558	2M	20B
1398/03/29	10,800	10,610	10,943	10,816	(0.6)	384	463K	5B
1398/03/28	10,731	10,600	11,350	10,881	(1.62)	695	1M	14B
1398/03/27	11,205	10,900	11,345	11,060	(2.72)	691	2M	22B
1398/03/26	11,305	11,200	11,785	11,369	(3.54)	847	2M	25B
1398/03/25	11,500	11,400	11,990	11,786	(0.03)	711	1M	15B
1398/03/22	12,000	11,500	12,026	11,789	0.22	794	1M	17B
1398/03/21	11,223	11,002	11,979	11,763	3.10	1,227	3M	41B
1398/03/20	11,732	11,077	11,900	11,409	(2.14)	1,262	2M	23B
1398/03/19	11,733	11,180	11,733	11,658	4.32	1,586	5M	56B
1398/03/18	10,904	10,900	11,191	11,175	4.84	1,692	23M	262B
1398/03/13	10,400	10,300	10,899	10,659	2.64	1,102	3M	30B
1398/03/12	10,409	10,200	10,500	10,385	0.61	493	762K	8B
1398/03/11	10,300	10,294	10,400	10,322	0.27	295	519K	5B
1398/03/08	10,212	10,200	10,300	10,294	(0.45)	448	533K	5B
1398/03/07	10,371	10,260	10,421	10,341	(0.29)	380	553K	6B
1398/03/05	10,300	10,200	10,420	10,371	(0.65)	359	503K	5B
1398/03/04	10,450	10,300	10,644	10,439	(0.22)	180	185K	2B
1398/03/01	10,336	10,336	10,550	10,462	(0.15)	146	239K	2B
1398/02/31	10,251	10,121	10,650	10,478	(1.64)	400	768K	8B
1398/02/30	10,323	10,255	10,651	10,653	(0.77)	161	207K	2B
1398/02/29	10,940	10,364	10,940	10,736	(1.59)	272	488K	5B
1398/02/28	10,900	10,450	11,050	10,909	1.49	383	888K	10B
1398/02/25	10,799	10,343	10,985	10,749	1.58	397	1M	14B
1398/02/24	10,390	10,158	10,644	10,582	4.38	317	1M	15B
1398/02/23	10,005	10,005	10,450	10,138	0.68	264	288K	3B
1398/02/22	10,390	9,801	10,390	10,070	(0.93)	234	488K	5B
1398/02/21	10,603	10,000	10,603	10,165	(0.43)	441	3M	26B
1398/02/18	10,000	9,850	10,400	10,209	(0.01)	348	484K	5B
1398/02/17	10,108	10,104	10,400	10,210	(4.0)	408	741K	7B
1398/02/16	10,995	10,491	10,995	10,635	(3.69)	487	825K	9B
1398/02/15	11,570	10,660	11,570	11,043	(1.49)	747	2M	17B
1398/02/14	11,062	11,062	11,400	11,210	1.85	751	2M	22B
1398/02/11	11,000	10,800	11,260	11,006	2.12	705	2M	21B
1398/02/10	10,472	10,270	10,841	10,778	4.39	844	3M	29B
1398/02/09	10,499	10,255	10,499	10,325	(0.53)	485	790K	8B
1398/02/08	10,400	10,400	10,498	10,380	0.79	319	600K	6B
1398/02/07	10,210	10,120	10,500	10,299	1.29	411	660K	7B
1398/02/04	10,216	10,050	10,216	10,168	(1.67)	530	724K	7B
1398/02/03	10,150	10,020	10,384	10,341	(0.75)	362	407K	4B
1398/02/02	10,500	10,150	10,500	10,419	(0.86)	486	596K	6B
1398/01/31	10,430	10,430	10,649	10,509	0.46	555	3M	26B
1398/01/28	10,519	10,380	10,519	10,461	(0.27)	273	545K	6B
1398/01/27	10,570	10,420	10,600	10,489	(0.41)	450	754K	8B
1398/01/26	10,504	10,444	10,790	10,532	(0.17)	959	4M	41B
1398/01/25	10,560	10,502	10,600	10,550	(0.14)	479	1M	15B
1398/01/24	10,765	10,494	10,765	10,565	(0.33)	580	1M	15B
1398/01/21	10,500	10,450	10,769	10,600	(0.04)	518	1M	15B
1398/01/20	10,899	10,500	10,899	10,604	(0.9)	515	3M	29B
1398/01/19	10,700	10,550	10,824	10,700	(1.66)	593	2M	20B
1398/01/18	10,980	10,656	10,980	10,881	(0.17)	513	1M	13B
1398/01/17	10,950	10,765	11,010	10,900	1.95	482	1M	16B
1398/01/11	10,980	10,482	10,981	10,691	(2.15)	605	1M	14B
1398/01/10	10,992	10,600	10,992	10,926	4.37	836	4M	46B
1398/01/07	10,469	10,469	10,469	10,469	4.99	28	501K	5B
1397/12/21	16,340	15,858	16,940	16,619	(0.44)	563	5M	80B
1397/12/20	16,960	16,121	16,960	16,692	(1.63)	501	3M	44B
1397/12/19	17,000	16,730	17,119	16,969	0.15	250	4M	66B
1397/12/07	16,510	16,510	17,310	17,243	1.82	561	6M	109B
1397/12/06	17,001	16,720	17,001	16,934	(0.49)	298	533K	9B
1397/12/05	17,000	16,308	17,200	17,017	0.12	178	525K	9B
1397/12/04	17,169	16,752	17,169	16,997	(0.2)	144	337K	6B
1397/12/01	16,451	15,732	17,305	17,031	2.84	360	1M	19B
1397/11/30	16,756	16,090	16,756	16,560	(1.17)	272	451K	7B
1397/11/29	16,451	16,451	16,780	16,756	(0.12)	64	65K	1B
1397/11/28	16,880	16,415	16,880	16,776	(0.09)	174	219K	4B
1397/11/27	16,817	16,550	16,997	16,791	0.0	155	246K	4B
1397/11/24	17,042	16,180	17,042	16,791	(1.03)	253	380K	6B
1397/11/23	17,010	17,000	17,388	16,965	0.26	188	169K	3B
1397/11/21	16,601	16,601	17,399	16,921	0.47	421	4M	73B
1397/11/17	16,999	16,401	16,999	16,842	(0.04)	103	273K	5B
1397/11/16	16,883	16,577	17,000	16,849	0.03	109	271K	5B
1397/11/15	16,300	16,269	17,100	16,844	(0.11)	164	402K	7B
1397/11/14	17,000	16,180	17,021	16,863	(0.93)	165	194K	3B
1397/11/13	17,101	16,800	17,200	17,022	(1.26)	150	706K	12B
1397/11/10	17,500	16,972	17,690	17,239	0.02	269	836K	14B
1397/11/09	17,002	16,979	17,600	17,235	0.58	179	597K	10B
1397/11/08	17,400	17,004	17,400	17,136	(1.38)	317	495K	8B
1397/11/07	17,133	17,100	17,500	17,375	(0.32)	135	406K	7B
1397/11/06	17,380	17,260	17,574	17,430	(0.73)	130	340K	6B
1397/11/03	17,890	17,349	17,986	17,558	(0.22)	301	773K	14B
1397/11/02	17,251	17,251	17,900	17,597	0.30	183	774K	14B
1397/11/01	17,800	17,112	18,000	17,545	(0.67)	291	1M	18B
1397/10/30	18,000	17,515	18,000	17,664	(1.32)	275	1M	18B
1397/10/29	18,394	17,451	18,394	17,900	(0.25)	293	1M	23B
1397/10/26	18,100	17,505	18,110	17,945	(1.28)	597	3M	45B
1397/10/25	18,501	18,030	18,699	18,177	1.03	644	2M	39B
1397/10/24	17,384	17,384	18,027	17,991	4.79	880	5M	85B
1397/10/23	16,985	16,903	17,384	17,169	2.72	311	757K	13B
1397/10/22	16,665	16,418	17,089	16,715	1.22	317	2M	27B
1397/10/19	16,500	16,320	16,698	16,514	(1.76)	233	659K	11B
1397/10/18	16,924	16,250	16,924	16,810	4.29	591	3M	54B
1397/10/17	15,900	15,800	16,122	16,119	4.98	384	6M	91B
1397/10/16	15,010	14,900	15,800	15,355	0.37	254	482K	7B
1397/10/15	15,255	15,000	15,255	15,298	(0.77)	141	231K	3B
1397/10/12	15,255	15,255	15,480	15,417	(0.27)	113	221K	3B
1397/10/11	15,500	15,331	15,643	15,459	(0.2)	140	321K	5B
1397/10/10	15,300	15,300	15,510	15,490	(0.27)	121	162K	2B
1397/10/09	15,700	15,360	15,720	15,532	(1.17)	148	426K	7B
1397/10/08	15,600	15,454	15,844	15,716	0.72	147	492K	8B
1397/10/05	15,720	15,365	15,720	15,604	(3.51)	307	10M	162B
1397/10/04	15,800	15,500	16,300	16,171	3.87	274	4M	60B
1397/10/03	15,885	15,302	15,885	15,568	(1.47)	138	331K	5B
1397/10/02	15,257	15,254	16,100	15,800	(0.6)	141	227K	4B
1397/10/01	16,040	15,500	16,100	15,895	(0.21)	106	91K	1B
1397/09/28	15,500	15,310	16,100	15,929	1.14	228	2M	26B
1397/09/27	15,750	15,318	15,950	15,749	(0.32)	110	95K	1B
1397/09/26	15,550	15,550	16,194	15,799	(0.98)	162	3M	52B
1397/09/25	16,500	15,701	16,500	15,955	(3.17)	196	794K	13B
1397/09/24	16,983	15,831	16,983	16,478	(1.12)	166	219K	4B
1397/09/21	17,098	16,152	17,098	16,664	(0.97)	269	623K	10B
1397/09/20	17,150	16,555	17,150	16,828	(0.41)	139	339K	6B
1397/09/19	16,250	16,250	17,150	16,898	2.05	884	3M	45B
1397/09/18	16,380	16,241	16,890	16,559	2.35	529	2M	26B
1397/09/17	16,380	15,750	16,380	16,179	3.63	335	1M	20B
1397/09/14	14,660	14,660	15,800	15,613	1.57	288	1M	20B
1397/09/13	15,251	15,251	15,490	15,372	(1.07)	156	412K	6B
1397/09/12	15,531	15,208	15,800	15,538	(0.06)	66	41K	629M
1397/09/11	15,100	15,100	15,700	15,548	2.01	181	746K	12B
1397/09/10	15,500	14,950	15,500	15,241	(1.41)	139	388K	6B
1397/09/07	15,210	15,210	15,758	15,459	1.41	122	440K	7B
1397/09/06	15,122	14,901	15,789	15,244	0.45	174	537K	8B
1397/09/05	15,691	15,087	15,692	15,175	(4.45)	216	603K	9B
1397/09/03	15,899	15,595	15,999	15,881	(0.68)	101	242K	4B
1397/08/30	15,680	15,680	16,105	15,989	0.12	313	4M	69B
1397/08/29	15,911	15,652	16,218	15,970	(0.16)	189	213K	3B
1397/08/28	15,301	15,100	16,129	15,995	2.00	243	691K	11B
1397/08/27	16,003	15,637	16,400	15,681	(4.73)	326	4M	60B
1397/08/26	16,300	16,090	16,499	16,459	(1.09)	255	267K	4B
1397/08/23	16,801	16,202	16,968	16,641	(0.04)	204	1M	21B
1397/08/22	16,500	15,730	16,950	16,648	0.55	709	6M	97B
1397/08/21	16,045	16,045	16,900	16,557	2.42	326	2M	33B
1397/08/20	16,516	15,943	16,521	16,165	(3.65)	249	833K	13B
1397/08/19	17,240	16,500	17,240	16,778	(1.95)	445	2M	34B
1397/08/15	17,500	17,000	17,500	17,111	1.54	326	1M	20B
1397/08/14	16,500	16,160	17,230	16,852	2.69	665	5M	91B
1397/08/13	16,650	16,063	16,698	16,410	0.79	506	2M	33B
1397/08/12	16,450	16,002	16,500	16,281	2.16	316	2M	29B
1397/08/09	16,001	15,871	16,400	15,936	(4.61)	591	4M	68B
1397/08/07	16,900	16,320	17,187	16,706	(2.75)	895	7M	111B
1397/08/06	16,990	16,602	17,500	17,178	1.61	750	3M	44B
1397/08/05	17,000	16,416	17,299	16,905	(0.07)	524	2M	34B
1397/08/02	16,575	16,575	17,200	16,916	0.37	595	2M	41B
1397/08/01	17,500	16,556	17,600	16,854	(0.71)	384	994K	17B
1397/07/30	16,900	16,411	17,500	16,975	1.31	770	4M	62B
1397/07/29	16,700	16,490	17,150	16,756	2.20	724	4M	60B
1397/07/28	16,290	16,167	16,410	16,396	4.91	838	8M	125B
1397/07/25	15,201	14,941	16,340	15,629	0.41	997	6M	92B
1397/07/24	15,400	14,600	15,936	15,565	2.55	1,595	9M	146B
1397/07/23	15,101	14,502	15,856	15,178	5.53	1,740	11M	172B
1397/07/21	14,382	14,382	14,382	14,382	4.99	48	907K	13B
1397/07/18	13,698	13,698	13,698	13,698	5.00	285	7M	101B
1397/07/17	13,211	12,620	13,211	13,046	3.69	746	21M	276B
1397/07/16	12,582	12,582	12,582	12,582	5.00	194	3M	39B
1397/07/15	11,421	11,000	12,127	11,983	3.75	591	4M	47B
1397/07/14	11,907	11,196	12,300	11,550	(1.99)	502	2M	24B
1397/07/11	11,740	11,740	12,080	11,785	(4.63)	615	2M	28B
1397/07/10	12,742	12,105	12,742	12,357	(7.87)	81	586K	7B
1397/07/09	13,430	13,130	13,430	13,412	4.84	150	836K	11B
1397/07/08	12,794	12,612	12,794	12,793	4.99	855	6M	81B
1397/07/07	12,185	12,185	12,185	12,185	5.00	95	806K	10B
1397/07/04	11,498	11,207	11,796	11,605	3.29	965	3M	37B
1397/07/03	11,001	10,900	11,500	11,235	2.25	971	2M	20B
1397/07/02	11,255	10,703	11,299	10,988	(2.17)	855	2M	23B
1397/07/01	11,499	11,230	11,499	11,232	0.55	142	400K	5B
1397/06/26	11,390	10,950	11,390	11,171	(1.12)	787	2M	25B
1397/06/25	11,600	11,000	11,600	11,297	(2.38)	353	554K	6B
1397/06/24	11,679	11,450	11,700	11,573	2.14	979	2M	21B
1397/06/21	11,750	11,500	11,750	11,330	1.24	46	190K	2B
1397/06/20	11,500	11,030	11,500	11,191	(2.68)	629	1M	13B
1397/06/19	11,700	11,300	11,820	11,499	0.33	522	1M	12B
1397/06/18	11,300	11,144	11,639	11,461	1.79	571	1M	13B
1397/06/17	11,348	10,801	11,490	11,259	(0.71)	582	1M	17B
1397/06/14	11,417	11,100	11,417	11,340	4.29	445	1M	16B
1397/06/13	10,600	10,367	11,127	10,874	2.60	744	4M	39B
1397/06/12	10,600	10,450	10,798	10,598	0.22	279	336K	4B
1397/06/11	10,601	10,361	10,700	10,575	(1.8)	407	601K	6B
1397/06/10	10,979	10,540	11,080	10,769	0.79	352	599K	6B
1397/06/07	10,901	10,450	11,151	10,685	(2.81)	603	1M	14B
1397/06/06	11,057	10,901	11,300	10,994	(4.18)	618	1M	15B
1397/06/05	11,680	11,060	11,680	11,474	3.15	754	4M	42B
1397/06/04	11,254	11,254	11,254	11,124	3.78	111	545K	6B
1397/06/03	10,260	10,256	10,763	10,719	4.57	644	2M	20B
1397/05/30	9,914	9,900	10,410	10,251	2.44	743	1M	11B
1397/05/29	9,850	9,750	10,188	10,007	0.47	380	1M	11B
1397/05/28	10,008	9,800	10,101	9,960	(1.4)	681	881K	9B
1397/05/27	10,003	10,001	10,200	10,101	(0.63)	684	2M	18B
1397/05/24	10,200	10,125	10,229	10,165	0.15	261	615K	6B
1397/05/23	10,200	10,000	10,232	10,150	0.15	317	521K	5B
1397/05/22	10,200	9,950	10,290	10,135	(0.41)	324	650K	7B
1397/05/21	10,201	10,105	10,340	10,177	0.11	458	919K	9B
1397/05/20	10,390	10,045	10,390	10,166	(1.13)	348	1M	14B
1397/05/17	10,000	9,900	10,598	10,282	1.03	710	2M	17B
1397/05/16	10,746	9,900	10,746	10,177	(0.57)	1,452	9M	90B
1397/05/15	10,235	10,235	10,235	10,235	5.00	300	2M	23B
1397/05/14	9,768	9,553	9,999	9,748	0.07	735	2M	17B
1397/05/13	9,909	9,540	9,911	9,741	(2.52)	1,102	1M	13B
1397/05/10	9,700	9,700	10,074	9,993	4.15	2,075	4M	45B
1397/05/09	9,361	9,360	9,700	9,595	1.44	651	1M	10B
1397/05/08	9,400	9,360	9,625	9,459	(0.2)	484	1M	14B
1397/05/07	9,450	9,234	9,670	9,478	(1.99)	557	2M	15B
1397/05/06	9,589	9,504	9,900	9,670	0.38	591	1M	14B
1397/05/03	9,649	9,421	9,700	9,633	0.22	1,144	9M	90B
1397/05/02	9,720	9,485	9,799	9,612	(0.39)	915	893K	9B
1397/05/01	9,800	9,400	9,948	9,650	1.42	1,343	2M	24B
1397/04/31	9,200	9,200	9,672	9,515	3.29	1,438	4M	38B
1397/04/30	9,344	9,142	9,350	9,212	(0.9)	514	721K	7B
1397/04/27	9,280	9,100	9,490	9,296	(0.44)	1,259	2M	15B
1397/04/26	9,395	9,205	9,499	9,337	(1.47)	1,069	1M	13B
1397/04/25	9,400	9,374	9,550	9,476	1.10	1,949	1M	12B
1397/04/24	9,199	9,100	9,500	9,373	1.89	1,870	2M	17B
1397/04/23	9,100	9,100	9,299	9,199	0.77	2,238	1M	10B
1397/04/20	9,300	9,025	9,379	9,129	(1.56)	3,714	3M	27B
1397/04/19	9,250	9,175	9,350	9,274	(0.33)	4,475	2M	21B
1397/04/17	9,271	9,250	9,400	9,305	(0.15)	4,351	2M	19B
1397/04/16	9,400	9,250	9,500	9,319	(1.52)	2,369	957K	9B
1397/04/13	9,501	9,370	9,640	9,463	(0.73)	3,847	2M	17B
1397/04/12	9,350	9,310	9,699	9,533	2.72	3,181	2M	22B
1397/04/11	9,280	9,142	9,477	9,281	0.59	2,419	2M	22B
1397/04/10	9,400	9,108	9,500	9,227	(2.92)	3,744	3M	24B
1397/04/09	9,201	9,200	9,777	9,505	1.57	2,010	3M	25B
1397/04/06	9,500	9,120	9,600	9,358	(2.51)	3,672	6M	54B
1397/04/05	9,641	9,330	9,830	9,599	(0.78)	4,168	8M	79B
1397/04/04	9,650	9,604	10,200	9,674	(4.3)	10,579	29M	277B
1397/04/03	10,730	9,848	10,730	10,109	(2.48)	6,995	13M	129B
1397/04/02	10,000	9,980	10,500	10,366	5.37	9,990	23M	235B
1397/03/30	9,927	9,927	9,927	9,838	4.05	285	585K	6B
1397/03/29	9,465	9,200	9,465	9,455	4.88	6,921	33M	309B
1397/03/28	9,018	8,750	9,018	9,015	4.96	4,156	29M	259B
1397/03/27	8,550	8,540	8,604	8,589	4.81	2,499	5M	44B
1397/03/23	8,085	8,000	8,425	8,195	4.39	31,734	55M	454B
1397/03/22	7,850	7,700	7,850	7,850	4.99	6,052	17M	130B
1397/03/21	7,477	7,477	7,477	7,477	5.00	4,754	7M	54B
1397/03/20	7,000	7,000	7,166	7,121	4.34	40,391	66M	466B
1397/03/19	6,825	6,825	6,825	6,825	5.00	3,776	5M	36B
1397/03/13	6,500	6,500	6,500	6,500	550.00	109,720	180M	1T