Name: صندوق سرمایهگذاری صنوین-مختلط
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق سرمایه‌گذاری صنوین-مختلط
صنوین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	554,976	544,801	558,997	554,964	0.0	73	32K	18B
1405/06/28	561,090	544,952	572,576	554,976	(0.17)	93	52K	29B
1405/06/25	555,339	548,405	561,428	555,900	1.37	127	33K	18B
1405/06/24	548,115	547,020	550,232	548,404	0.25	81	23K	13B
1405/06/23	555,383	546,030	555,383	547,016	0.18	78	18K	10B
1405/06/22	544,380	544,380	556,999	546,030	0.30	157	113K	61B
1405/06/21	532,016	532,016	558,879	544,381	(0.13)	120	55K	30B
1405/06/18	530,020	530,020	548,998	545,085	(0.21)	108	44K	24B
1405/06/17	551,148	541,611	551,149	546,235	0.86	112	24K	13B
1405/06/16	551,130	532,002	551,130	541,587	0.12	199	98K	53B
1405/06/15	520,543	520,543	551,120	540,944	0.80	105	78K	42B
1405/06/14	550,995	527,291	550,995	536,640	0.29	59	20K	11B
1405/06/11	533,108	533,104	548,675	535,102	(2.64)	102	36K	19B
1405/06/10	561,980	530,391	561,980	549,591	0.71	82	55K	30B
1405/06/09	546,261	535,092	554,496	545,738	(0.1)	95	59K	32B
1405/06/08	553,008	534,008	553,500	546,261	(0.02)	108	55K	30B
1405/06/07	553,008	534,008	553,500	546,261	(0.02)	108	55K	30B
1405/06/04	524,011	524,010	552,889	546,380	1.77	82	28K	15B
1405/06/03	539,509	524,000	539,509	536,902	(0.18)	84	33K	18B
1405/06/02	556,419	525,000	556,419	537,848	(0.44)	87	49K	26B
1405/06/01	557,000	535,100	557,026	540,218	(0.11)	118	66K	36B
1405/05/31	544,700	528,900	544,740	540,802	2.26	125	41K	22B
1405/05/28	527,508	526,605	537,000	528,874	(0.01)	69	20K	11B
1405/05/27	527,999	510,796	535,683	528,951	0.45	90	22K	11B
1405/05/26	522,159	522,159	533,163	526,591	1.25	64	13K	7B
1405/05/25	518,012	517,353	523,500	520,081	1.57	75	49K	25B
1405/05/24	519,798	502,105	525,400	512,024	(1.08)	140	72K	37B
1405/05/21	527,950	503,610	527,950	517,634	(0.07)	62	28K	15B
1405/05/20	527,950	503,610	527,950	517,634	(0.07)	62	28K	15B
1405/05/19	512,193	512,193	525,001	518,002	(0.05)	85	23K	12B
1405/05/18	542,247	510,661	542,247	518,264	(1.56)	221	60K	31B
1405/05/17	526,300	524,587	526,588	526,454	2.97	131	99K	52B
1405/05/14	510,000	502,001	511,470	511,251	2.96	156	84K	43B
1405/05/13	494,410	490,310	497,820	496,573	2.74	114	114K	57B
1405/05/12	494,410	490,310	497,820	496,573	2.74	114	114K	57B
1405/05/11	481,480	480,403	488,900	483,321	0.69	73	27K	13B
1405/05/10	481,480	478,000	481,480	480,017	0.48	61	15K	7B
1405/05/07	482,000	472,500	482,000	477,732	0.10	102	79K	38B
1405/05/06	481,999	473,732	482,000	477,278	0.75	99	37K	18B
1405/05/05	478,095	458,423	486,696	473,732	0.24	156	94K	45B
1405/05/04	475,900	466,100	475,900	472,586	2.27	126	39K	19B
1405/05/03	470,642	456,701	470,642	462,080	1.13	124	64K	30B
1405/04/31	453,267	448,942	461,000	456,934	2.00	74	37K	17B
1405/04/30	444,444	440,101	449,844	447,981	1.80	87	27K	12B
1405/04/29	440,970	435,523	440,970	440,064	1.53	50	36K	16B
1405/04/28	436,999	428,200	439,700	433,441	1.24	55	40K	17B
1405/04/27	433,000	427,090	437,000	428,127	0.26	105	105K	45B
1405/04/24	435,000	418,242	435,000	427,023	(0.03)	103	110K	47B
1405/04/23	430,000	425,640	437,499	427,170	0.36	80	33K	14B
1405/04/22	428,148	423,590	438,070	425,632	0.08	88	46K	20B
1405/04/21	431,485	424,320	432,150	425,312	0.23	87	35K	15B
1405/04/20	429,998	422,500	434,848	424,319	0.51	68	49K	21B
1405/04/17	427,020	409,406	431,000	422,186	0.03	132	194K	82B
1405/04/16	417,006	417,006	425,900	422,068	1.81	130	91K	39B
1405/04/15	409,259	407,500	419,000	414,584	1.75	63	90K	37B
1405/04/14	409,259	407,500	419,000	414,584	1.75	63	90K	37B
1405/04/13	409,259	407,500	419,000	414,584	1.75	63	90K	37B
1405/04/10	409,259	407,500	419,000	414,584	1.75	63	90K	37B
1405/04/09	404,182	404,182	409,259	407,437	1.63	106	102K	42B
1405/04/08	394,357	394,357	409,184	400,894	0.25	36	10K	4B
1405/04/07	411,461	388,128	411,461	399,901	(0.06)	130	609K	244B
1405/04/06	389,110	389,110	409,999	400,131	(0.16)	98	49K	19B
1405/04/03	401,615	398,621	410,000	400,764	(2.48)	351	474K	190B
1405/04/02	401,615	398,621	410,000	400,764	(2.48)	351	474K	190B
1405/04/01	410,931	410,931	421,000	410,949	(3.0)	212	335K	138B
1405/03/31	423,640	423,640	423,641	423,640	(3.0)	103	201K	85B
1405/03/30	436,742	436,742	436,742	436,742	(3.0)	62	84K	37B
1405/03/27	450,249	450,249	450,249	450,249	(3.0)	67	59K	27B
1405/03/26	486,980	458,978	486,980	464,174	(1.9)	140	164K	76B
1405/03/25	473,176	467,120	473,176	473,173	3.00	268	599K	283B
1405/03/24	450,000	450,000	459,542	459,395	2.97	399	632K	290B
1405/03/23	443,000	443,000	446,613	446,158	2.90	267	826K	368B
1405/03/20	437,086	430,933	438,225	433,605	(0.38)	94	58K	25B
1405/03/19	431,746	431,746	435,974	435,252	2.83	127	277K	120B
1405/03/18	422,864	421,398	432,000	423,279	(1.72)	84	103K	43B
1405/03/17	429,576	425,251	431,076	430,702	2.69	49	19K	8B
1405/03/16	414,284	414,000	425,576	419,422	1.21	35	10K	4B
1405/03/13	412,876	412,739	418,960	414,426	1.88	51	10K	4B
1405/03/12	406,210	406,028	410,500	406,762	(0.64)	51	32K	13B
1405/03/11	407,800	407,800	410,556	409,401	1.89	97	63K	26B
1405/03/10	399,406	399,406	406,546	401,799	1.47	184	240K	96B
1405/03/09	387,250	387,210	398,244	395,979	2.41	113	72K	29B
1405/03/06	389,584	384,699	389,833	386,649	2.16	48	134K	52B
1405/03/05	389,584	384,699	389,833	386,649	2.16	48	134K	52B
1405/03/04	378,480	378,480	378,485	378,484	3.00	57	73K	28B
1405/03/03	367,460	367,460	367,462	367,462	3.00	27	17K	6B
1405/03/02	347,821	347,821	359,015	356,760	2.35	13	2K	700M
1405/02/30	347,131	347,131	354,040	348,559	(1.79)	14	3K	1B
1405/02/29	353,895	353,895	360,960	354,923	(2.72)	33	22K	8B
1404/12/06	364,280	359,090	366,000	364,840	0.45	16	3K	1B
1404/12/05	363,890	356,800	363,890	363,216	(0.04)	11	2K	847M
1404/12/04	363,880	357,000	364,120	363,364	1.64	9	363	132M
1404/12/03	357,880	354,270	361,320	357,517	0.07	13	8K	3B
1404/12/02	358,160	356,840	358,160	357,250	(1.09)	24	7K	3B
1404/11/29	363,190	360,360	363,190	361,200	(0.25)	5	2K	666M
1404/11/28	368,810	361,680	368,810	362,090	0.07	21	2K	743M
1404/11/27	364,690	361,200	368,180	361,850	(1.78)	16	9K	3B
1404/11/26	370,770	364,710	370,770	368,410	(0.27)	10	1K	399M
1404/11/25	368,660	366,750	375,470	369,420	0.05	36	16K	6B
1404/11/21	369,800	367,200	369,800	369,230	0.20	23	5K	2B
1404/11/20	369,810	367,500	369,810	368,480	(1.99)	12	2K	679M
1404/11/19	375,000	375,000	380,550	375,960	0.25	21	11K	4B
1404/11/18	376,000	370,850	377,300	375,030	2.33	24	7K	3B
1404/11/14	367,660	365,650	372,610	366,480	(1.63)	10	2K	836M
1404/11/13	373,000	366,860	374,380	372,560	1.94	26	7K	3B
1404/11/12	363,650	362,750	370,000	365,460	0.24	22	13K	5B
1404/11/11	369,350	363,340	369,350	364,590	(0.85)	30	18K	7B
1404/11/08	367,130	366,810	372,130	367,710	(1.19)	30	12K	4B
1404/11/07	369,290	369,290	373,350	372,130	0.86	10	5K	2B
1404/11/06	380,770	368,280	380,770	368,960	(2.3)	37	15K	5B
1404/11/05	381,030	373,130	381,030	377,630	(1.18)	44	18K	7B
1404/11/04	380,200	377,550	383,930	382,130	(0.95)	27	9K	3B
1404/11/01	382,940	379,170	386,080	385,800	0.75	38	52K	20B
1404/10/30	380,450	378,000	383,530	382,940	0.66	17	16K	6B
1404/10/29	377,000	375,000	381,400	380,440	2.41	23	4K	2B
1404/10/28	367,680	367,680	374,020	371,490	1.38	17	1K	478M
1404/10/24	369,100	366,320	373,340	366,450	(1.65)	28	19K	7B
1404/10/23	378,500	369,350	378,500	372,580	(1.52)	52	19K	7B
1404/10/22	378,160	373,960	381,840	378,340	1.68	39	35K	13B
1404/10/21	373,000	369,670	376,160	372,090	0.30	16	1K	476M
1404/10/20	373,460	368,410	377,970	370,960	(2.33)	54	37K	14B
1404/10/17	381,730	373,250	381,730	379,800	0.11	40	16K	6B
1404/10/16	374,110	374,110	381,550	379,370	1.83	94	75K	29B
1404/10/15	371,980	368,440	374,080	372,550	2.57	54	17K	6B
1404/10/14	372,800	362,020	372,800	363,230	(2.53)	37	15K	5B
1404/10/10	371,660	371,660	373,170	372,640	2.40	38	6K	2B
1404/10/09	371,100	362,950	374,590	363,900	(2.26)	56	39K	14B
1404/10/08	371,050	371,030	374,910	372,310	(0.89)	49	10K	4B
1404/10/07	375,210	370,800	378,020	375,670	1.21	36	18K	7B
1404/10/06	371,560	366,800	375,850	371,190	1.33	49	30K	11B
1404/10/03	362,230	362,230	370,740	366,300	1.23	37	28K	10B
1404/10/02	353,900	353,900	362,660	361,860	0.84	12	2K	859M
1404/10/01	361,890	353,000	362,160	358,840	(0.04)	46	77K	28B
1404/09/30	358,990	354,020	359,100	358,990	1.42	21	15K	5B
1404/09/29	355,630	351,900	356,400	353,980	2.04	59	9K	3B
1404/09/26	346,860	342,700	353,500	346,890	0.0	29	18K	6B
1404/09/25	342,620	342,620	349,710	346,880	(0.03)	34	36K	13B
1404/09/24	340,420	340,420	348,390	346,980	1.77	34	8K	3B
1404/09/23	339,150	339,150	345,330	340,950	(0.32)	29	5K	2B
1404/09/22	335,600	335,600	342,780	342,040	1.39	38	19K	7B
1404/09/19	336,560	336,560	337,570	337,350	0.35	8	549	185M
1404/09/18	335,000	330,710	336,960	336,180	0.16	17	6K	2B
1404/09/17	330,710	330,710	335,940	335,630	0.62	16	8K	3B
1404/09/16	336,350	332,100	336,380	333,550	0.73	21	6K	2B
1404/09/15	332,560	330,200	334,990	331,140	(0.43)	8	240	79M
1404/09/12	331,250	331,020	332,880	332,560	0.63	32	8K	3B
1404/09/11	324,530	324,530	331,450	330,470	0.54	33	6K	2B
1404/09/10	330,030	324,420	330,030	328,710	0.49	23	10K	3B
1404/09/09	325,840	325,840	327,580	327,110	0.92	22	10K	3B
1404/09/08	325,720	323,000	325,840	324,130	1.05	17	3K	1B
1404/09/05	320,900	319,410	324,830	320,760	(0.29)	24	12K	4B
1404/09/04	324,700	320,620	324,700	321,700	(0.46)	29	10K	3B
1404/09/02	316,750	316,750	324,310	323,180	2.02	22	5K	2B
1404/09/01	316,300	316,300	317,000	316,770	0.53	7	662	210M
1404/08/28	317,060	313,800	317,060	315,110	(1.34)	16	1K	335M
1404/08/27	319,420	319,000	319,730	319,400	(0.16)	19	2K	522M
1404/08/26	318,910	318,600	320,950	319,910	0.38	18	6K	2B
1404/08/25	317,780	317,500	319,010	318,710	2.80	29	3K	910M
1404/08/24	310,000	310,000	310,040	310,020	(1.44)	6	358	111M
1404/08/21	313,000	313,000	315,750	314,550	1.92	34	6K	2B
1404/08/20	309,030	308,210	312,280	308,610	0.54	8	1K	350M
1404/08/19	306,310	306,300	307,370	306,940	(0.3)	9	1K	450M
1404/08/18	313,100	307,400	313,100	307,850	(1.66)	17	17K	5B
1404/08/17	312,320	312,310	317,790	313,040	(0.19)	14	496	155M
1404/08/14	314,600	310,200	314,600	313,640	0.57	11	951	298M
1404/08/13	311,200	310,510	315,630	311,850	(1.65)	20	650	203M
1404/08/12	317,990	316,970	317,990	317,070	0.29	4	342	108M
1404/08/11	316,000	312,110	316,360	316,140	0.69	12	6K	2B
1404/08/10	310,010	309,800	315,140	313,980	1.30	31	15K	5B
1404/08/07	307,460	307,130	312,590	309,950	(0.68)	24	4K	1B
1404/08/06	313,900	307,200	314,520	312,060	(0.62)	29	3K	1B
1404/08/05	306,410	306,410	314,060	314,020	0.66	14	98K	31B
1404/08/04	307,000	307,000	312,480	311,950	1.83	6	1K	417M
1404/08/03	310,440	304,300	310,440	306,350	0.23	11	10K	3B
1404/07/30	305,000	304,000	308,750	305,640	(1.02)	6	1K	313M
1404/07/29	310,430	308,790	310,430	308,800	1.14	14	5K	1B
1404/07/28	304,000	304,000	307,490	305,320	(1.07)	4	98	30M
1404/07/27	308,390	303,840	310,110	308,620	0.24	9	735	227M
1404/07/26	306,460	306,460	307,900	307,880	2.99	19	4K	1B
1404/07/23	298,330	298,330	303,000	298,940	(1.98)	8	1K	309M
1404/07/22	305,700	299,760	306,670	304,980	1.23	15	3K	959M
1404/07/21	306,600	301,040	306,880	301,260	(0.33)	19	1K	421M
1404/07/20	302,100	300,970	304,930	302,250	1.63	22	8K	2B
1404/07/19	301,290	296,440	301,290	297,410	0.02	26	4K	1B
1404/07/16	295,820	295,810	298,770	297,350	0.51	11	2K	478M
1404/07/15	294,020	294,020	300,770	295,840	(0.61)	16	496	147M
1404/07/14	299,770	294,020	299,780	297,670	0.08	18	2K	739M
1404/07/13	294,040	294,040	299,410	297,420	0.06	28	6K	2B
1404/07/12	293,450	293,450	297,370	297,250	1.29	35	18K	5B
1404/07/09	292,730	290,000	294,100	293,450	0.96	31	4K	1B
1404/07/08	287,830	287,780	292,390	290,670	1.52	30	9K	3B
1404/07/07	288,450	285,320	289,720	286,320	(0.67)	25	2K	623M
1404/07/06	283,190	283,190	289,270	288,260	1.99	29	4K	1B
1404/07/05	280,410	280,340	285,900	282,630	0.72	20	6K	2B
1404/07/02	276,460	276,460	282,000	280,610	1.32	6	344	97M
1404/07/01	276,380	276,380	277,080	276,960	0.09	5	1K	320M
1404/06/31	275,750	275,750	276,890	276,720	0.89	7	827	229M
1404/06/30	279,160	274,030	279,160	274,290	(0.21)	5	560	154M
1404/06/29	276,120	274,080	277,540	274,870	(1.9)	14	3K	876M
1404/06/26	275,920	275,920	281,000	280,200	1.32	5	1K	296M
1404/06/25	276,960	276,490	279,000	276,550	(0.61)	5	3K	706M
1404/06/24	277,110	276,710	280,000	278,240	(1.09)	20	3K	813M
1404/06/23	280,830	277,230	282,420	281,320	0.39	43	4K	1B
1404/06/22	281,490	276,010	281,590	280,240	0.45	15	1K	384M
1404/06/18	280,950	276,820	280,950	278,990	1.00	6	1K	322M
1404/06/17	278,000	275,480	281,060	276,240	(0.25)	18	3K	881M
1404/06/16	277,000	274,370	277,000	276,920	1.88	10	650	180M
1404/06/15	277,360	271,280	277,370	271,800	0.14	9	1K	311M
1404/06/12	275,620	271,370	275,620	271,430	(1.26)	9	7K	2B
1404/06/11	268,970	268,970	275,230	274,880	1.96	5	1K	371M
1404/06/09	266,850	266,850	273,570	269,600	0.01	14	6K	2B
1404/06/08	270,890	265,710	270,890	269,580	(0.93)	4	31	8M
1404/06/05	271,260	271,260	272,360	272,120	2.25	17	7K	2B
1404/06/04	266,140	266,130	266,140	266,140	0.01	2	1K	397M
1404/06/03	266,100	266,100	266,300	266,110	(0.39)	2	29K	8B
1404/06/01	271,990	267,000	271,990	267,140	(0.54)	5	429	115M
1404/05/29	271,560	266,300	271,560	268,600	(0.62)	8	17K	5B
1404/05/27	266,200	266,200	270,660	270,270	0.42	4	1K	400M
1404/05/26	270,360	266,450	270,460	269,130	1.02	9	2K	657M
1404/05/22	269,560	262,920	269,560	266,410	0.79	12	544	145M
1404/05/21	265,700	264,300	265,700	264,320	(2.59)	6	3K	744M
1404/05/20	271,360	269,000	271,360	271,350	1.67	5	11K	3B
1404/05/19	266,900	266,900	266,900	266,900	(0.21)	1	150	40M
1404/05/18	267,450	267,450	267,450	267,450	(0.6)	2	39	10M
1404/05/15	270,660	265,500	270,660	269,070	0.41	14	7K	2B
1404/05/14	267,250	267,250	268,020	267,960	0.05	14	3K	692M
1404/05/13	271,460	266,310	271,460	267,820	(1.3)	5	33	9M
1404/05/12	271,360	271,350	271,360	271,360	0.12	4	5K	1B
1404/05/11	267,850	266,900	271,760	271,040	(0.59)	12	9K	2B
1404/05/08	275,940	270,580	275,940	272,650	(0.67)	15	4K	1B
1404/05/07	277,300	270,580	277,400	274,480	0.92	18	6K	2B
1404/05/06	273,720	271,790	273,720	271,970	(2.77)	9	8K	2B
1404/05/05	279,960	279,020	279,970	279,710	0.57	4	2K	624M
1404/05/04	281,000	275,550	281,000	278,130	(0.66)	12	5K	1B
1404/05/01	275,250	275,240	280,160	279,980	0.07	10	8K	2B
1404/04/31	279,600	276,020	280,550	279,790	0.58	8	3K	726M
1404/04/30	274,500	274,500	279,760	278,190	0.74	13	3K	813M
1404/04/29	275,760	273,610	277,000	276,160	(0.5)	12	3K	767M
1404/04/28	277,060	277,060	277,860	277,550	0.55	25	9K	2B
1404/04/25	276,050	275,470	276,050	276,020	0.32	12	3K	920M
1404/04/24	270,110	270,110	275,350	275,130	0.62	6	2K	486M
1404/04/23	269,850	269,400	274,960	273,440	0.01	15	5K	1B
1404/04/22	273,000	268,420	274,010	273,410	2.01	24	21K	6B
1404/04/21	269,310	264,100	269,310	268,030	2.51	12	10K	3B
1404/04/18	265,090	259,990	265,090	261,470	0.57	15	12K	3B
1404/04/17	257,000	257,000	260,320	259,990	2.87	27	12K	3B
1404/04/16	250,500	250,000	253,220	252,740	2.80	24	17K	4B
1404/04/11	241,450	241,450	247,750	245,850	(1.21)	20	15K	4B
1404/04/10	248,820	248,820	248,880	248,860	(2.98)	5	2K	590M
1404/04/09	256,430	256,420	260,990	256,500	(2.97)	20	19K	5B
1404/04/08	264,350	264,350	264,360	264,350	(3.0)	12	14K	4B
1404/04/07	272,480	272,480	275,200	272,520	(2.98)	39	65K	18B
1404/03/21	280,900	280,900	280,910	280,900	0.10	4	850	239M
1404/03/20	281,550	280,270	281,600	280,620	(0.35)	15	11K	3B
1404/03/19	285,100	279,510	285,100	281,610	(0.86)	28	13K	4B
1404/03/18	284,500	282,310	284,900	284,060	0.88	6	530	151M
1404/03/17	281,600	281,000	283,150	281,580	(0.61)	14	23K	7B
1404/03/13	284,440	283,150	284,500	283,320	(1.21)	14	24K	7B
1404/03/12	286,490	284,500	286,990	286,790	1.06	24	14K	4B
1404/03/11	283,860	282,720	285,150	283,780	(0.64)	21	1K	309M
1404/03/10	286,750	284,330	286,980	285,620	0.52	10	3K	882M
1404/03/07	284,100	283,800	285,000	284,150	0.11	5	2K	510M
1404/03/06	283,510	283,510	286,000	283,840	0.45	14	1K	314M
1404/03/05	285,200	281,760	285,200	282,580	0.07	7	2K	506M
1404/03/04	283,010	281,700	284,150	282,380	(0.65)	7	4K	1B
1404/03/03	284,310	283,800	285,400	284,230	1.32	14	1K	364M
1404/02/31	283,700	279,800	283,700	280,520	(0.82)	17	11K	3B
1404/02/30	283,810	281,860	283,810	282,830	(1.0)	27	53K	15B
1404/02/29	286,000	284,760	288,840	285,700	0.13	28	7K	2B
1404/02/28	285,920	285,000	287,800	285,320	(0.29)	21	6K	2B
1404/02/27	287,040	285,340	289,990	286,160	0.29	26	14K	4B
1404/02/24	288,000	285,010	288,000	285,340	(1.48)	55	25K	7B
1404/02/23	289,970	285,660	290,500	289,620	2.02	49	64K	19B
1404/02/22	282,000	282,000	288,900	283,880	0.93	38	50K	14B
1404/02/21	282,500	280,400	282,500	281,270	(0.99)	20	8K	2B
1404/02/20	284,050	284,010	285,500	284,080	(1.12)	19	1K	384M
1404/02/17	285,900	285,540	288,000	287,300	0.53	45	14K	4B
1404/02/16	284,800	283,200	287,150	285,790	1.29	29	8K	2B
1404/02/15	281,100	281,100	283,950	282,150	0.92	30	15K	4B
1404/02/14	279,550	279,540	282,490	279,580	0.70	8	17K	5B
1404/02/13	279,290	275,800	281,090	277,650	(1.19)	36	31K	9B
1404/02/10	278,520	278,520	281,200	280,980	0.88	35	26K	7B
1404/02/09	278,090	276,490	283,000	278,520	0.84	46	8K	2B
1404/02/08	278,500	275,380	278,500	276,190	0.36	8	626	173M
1404/02/07	275,200	272,810	275,990	275,200	0.41	20	26K	7B
1404/02/06	276,390	273,650	276,390	274,070	(0.25)	39	12K	3B
1404/02/03	273,100	273,100	276,110	274,770	2.07	48	34K	9B
1404/02/02	269,080	269,070	272,090	269,200	(1.01)	22	5K	1B
1404/02/01	270,190	270,190	273,000	271,950	1.42	65	19K	5B
1404/01/31	267,450	267,000	270,200	268,150	1.11	52	42K	11B
1404/01/30	265,090	262,630	265,260	265,200	1.22	35	27K	7B
1404/01/27	264,360	261,750	264,360	262,010	(0.42)	20	5K	1B
1404/01/26	263,500	261,700	263,500	263,120	(0.08)	47	75K	20B
1404/01/25	265,000	262,500	265,000	263,320	(0.86)	75	24K	6B
1404/01/24	261,500	261,500	265,740	265,610	2.95	136	176K	47B
1404/01/23	257,960	257,960	258,010	258,000	(0.43)	2	6	2M
1404/01/20	259,060	259,060	261,640	259,120	0.07	13	528	137M
1404/01/19	258,650	257,700	260,850	258,940	0.88	16	1K	376M
1404/01/18	256,660	256,660	257,500	256,670	(1.28)	7	5K	1B
1404/01/17	260,000	260,000	260,000	260,000	(0.21)	3	778	202M
1404/01/16	260,990	258,410	260,990	260,560	0.89	14	3K	667M
1404/01/10	258,060	258,050	260,010	258,270	1.42	22	15K	4B
1404/01/09	254,220	254,220	256,770	254,650	0.60	7	2K	389M
1404/01/06	253,100	253,100	255,550	253,140	1.08	8	730	185M
1404/01/05	250,310	250,310	252,740	250,440	0.54	9	479	120M
1403/12/28	250,200	248,750	251,250	249,100	(1.04)	15	3K	839M
1403/12/27	252,830	251,250	253,000	251,710	0.48	12	3K	756M
1403/12/26	250,380	250,370	252,830	250,510	0.38	6	744	186M
1403/12/25	248,120	248,110	250,600	249,570	1.18	16	4K	1B
1403/12/22	246,600	246,600	249,080	246,650	(0.8)	8	286	71M
1403/12/21	248,650	248,650	248,650	248,650	(0.17)	2	83	21M
1403/12/20	251,290	248,820	251,290	249,080	(0.21)	12	672	167M
1403/12/19	249,850	247,730	250,220	249,610	(0.35)	8	5K	1B
1403/12/18	251,950	250,150	254,480	250,490	(0.27)	16	4K	911M
1403/12/15	253,650	251,100	253,650	251,180	(1.56)	10	3K	840M
1403/12/14	255,140	255,140	255,150	255,150	0.94	14	10K	3B
1403/12/13	255,670	252,150	255,670	252,780	(1.52)	23	11K	3B
1403/12/12	256,800	255,000	258,190	256,690	0.81	24	12K	3B
1403/12/11	256,850	254,310	256,850	254,630	0.72	13	5K	1B
1403/12/08	252,800	252,800	252,810	252,800	0.16	16	2K	427M
1403/12/07	252,450	252,350	254,900	252,390	(0.09)	30	14K	4B
1403/12/06	249,730	249,730	253,980	252,610	2.42	32	26K	7B
1403/12/05	247,000	246,470	248,950	246,630	(0.78)	30	705	174M
1403/12/04	250,820	248,330	250,820	248,580	(0.56)	17	2K	393M
1403/12/01	247,530	247,530	249,990	249,980	1.34	7	356	89M
1403/11/30	245,670	245,670	248,150	246,670	(0.13)	5	126	31M
1403/11/29	248,700	246,200	248,700	246,980	0.38	4	344	85M
1403/11/28	247,500	245,220	247,500	246,050	(0.61)	7	6K	2B
1403/11/27	249,870	247,540	250,080	247,570	(1.79)	15	74K	18B
1403/11/23	254,340	251,810	254,350	252,070	(0.16)	34	2K	429M
1403/11/21	252,460	252,460	254,890	252,480	0.62	27	14K	3B
1403/11/17	250,930	250,930	252,000	250,930	0.28	9	2K	504M
1403/11/16	250,050	249,980	252,340	250,240	0.29	15	4K	879M
1403/11/15	249,360	249,350	251,840	249,510	0.25	12	582	145M
1403/11/14	249,170	248,700	250,000	248,880	(0.27)	31	4K	1B
1403/11/13	249,610	248,800	250,450	249,560	(0.63)	14	1K	367M
1403/11/10	251,950	250,000	252,800	251,150	(0.38)	8	731	184M
1403/11/08	252,490	251,930	252,490	252,100	0.07	9	1K	350M
1403/11/07	251,900	251,900	253,860	251,930	(0.46)	15	3K	842M
1403/11/06	251,620	251,620	253,280	253,090	0.58	27	4K	1B
1403/11/03	250,300	250,300	252,110	251,620	1.78	12	784	197M
1403/11/02	247,120	245,530	249,750	247,220	(1.41)	16	6K	2B
1403/11/01	247,300	247,300	250,800	250,750	0.55	18	3K	770M
1403/10/30	249,590	247,120	249,600	249,390	0.82	21	4K	1B
1403/10/29	251,400	246,550	251,400	247,370	(1.65)	34	7K	2B
1403/10/26	251,880	250,030	251,990	251,530	0.89	32	9K	2B
1403/10/24	248,270	248,270	250,750	249,320	0.31	26	5K	1B
1403/10/23	249,940	248,130	250,100	248,560	(1.5)	28	10K	2B
1403/10/22	254,380	251,850	254,380	252,350	(1.15)	51	5K	1B
1403/10/19	253,440	253,440	255,310	255,290	0.98	54	21K	5B
1403/10/18	250,370	249,570	253,000	252,800	1.53	50	11K	3B
1403/10/17	246,130	246,130	249,500	249,000	0.92	41	25K	6B
1403/10/16	248,460	246,020	248,460	246,740	0.57	12	2K	512M
1403/10/15	242,910	242,910	248,000	245,350	1.87	36	13K	3B
1403/10/12	240,550	240,550	242,950	240,840	0.40	20	2K	554M
1403/10/11	240,000	238,770	242,000	239,870	(1.47)	15	639	153M
1403/10/10	243,000	243,000	243,570	243,440	0.21	18	4K	1B
1403/10/09	245,680	242,600	245,680	242,940	0.10	22	4K	955M
1403/10/08	245,000	242,660	245,000	242,690	(0.98)	19	6K	1B
1403/10/05	244,770	242,350	245,250	245,080	0.98	16	3K	773M
1403/10/04	242,530	242,000	242,800	242,700	1.56	50	16K	4B
1403/10/03	237,300	237,300	239,570	238,980	1.10	27	1K	355M
1403/10/02	238,490	236,200	238,500	236,380	(0.15)	14	6K	1B
1403/10/01	236,630	234,280	238,000	236,740	1.64	49	30K	7B
1403/09/28	231,980	231,980	233,120	232,930	0.21	7	219	51M
1403/09/27	232,960	231,900	234,760	232,440	(0.22)	21	55K	13B
1403/09/26	232,980	232,310	232,980	232,960	0.54	20	11K	3B
1403/09/25	231,730	231,320	232,770	231,720	0.18	59	14K	3B
1403/09/24	231,300	231,290	231,330	231,310	0.02	99	84K	19B
1403/09/21	227,010	227,010	231,310	231,270	(0.22)	14	8K	2B
1403/09/20	232,020	228,000	232,020	231,780	(0.33)	10	4K	954M
1403/09/19	233,350	231,470	235,000	232,540	1.55	23	66K	15B
1403/09/18	229,000	229,000	229,100	229,000	(0.56)	11	7K	2B
1403/09/17	230,280	230,250	230,290	230,290	1.45	5	705	162M
1403/09/14	226,500	226,500	230,800	227,000	0.11	21	5K	1B
1403/09/13	226,710	226,710	231,340	226,760	0.96	13	6K	1B
1403/09/12	218,000	218,000	225,570	224,610	2.56	44	30K	7B
1403/09/10	220,010	219,000	220,010	219,000	(0.58)	29	10K	2B
1403/09/07	221,220	220,020	221,220	220,270	(0.6)	20	1K	240M
1403/09/06	225,190	221,210	225,190	221,610	(0.17)	6	124	27M
1403/09/05	217,070	217,070	223,460	221,990	2.32	29	7K	2B
1403/09/04	213,060	213,060	217,040	216,960	0.74	7	87	19M
1403/09/03	211,020	211,020	217,040	215,360	0.69	17	1K	307M
1403/08/30	214,950	213,100	214,950	213,880	1.29	3	57	12M
1403/08/29	214,500	210,520	214,950	211,150	0.19	19	24K	5B
1403/08/28	206,010	206,010	213,150	210,750	1.84	13	5K	1B
1403/08/27	207,940	206,900	207,940	206,950	2.29	5	320	66M
1403/08/26	201,000	201,000	203,750	202,310	0.36	25	1K	282M
1403/08/23	201,010	201,010	203,790	201,580	(1.51)	11	238	48M
1403/08/22	204,670	204,670	204,670	204,670	0.48	1	5	1M
1403/08/21	203,770	203,650	203,780	203,690	1.77	8	586	119M
1403/08/20	202,760	200,010	202,760	200,140	0.77	5	210	42M
1403/08/19	200,990	198,430	200,990	198,620	(0.83)	16	159	32M
1403/08/16	200,290	200,290	200,290	200,290	0.90	1	499K	100B
1403/08/15	198,500	198,500	198,500	198,500	(0.2)	2	26	5M
1403/08/14	201,000	198,500	201,000	198,890	(0.11)	3	64	13M
1403/08/13	202,750	199,000	202,750	199,110	(1.81)	5	487	97M
1403/08/12	202,770	202,770	202,770	202,770	0.68	1	16	3M
1403/08/09	202,270	198,510	202,270	201,400	0.09	12	672	135M
1403/08/08	197,700	197,700	201,450	201,220	1.78	13	30K	6B
1403/08/07	197,720	197,700	197,720	197,700	0.27	21	19K	4B
1403/08/06	197,080	197,000	199,260	197,170	(0.74)	13	470	93M
1403/08/05	197,680	195,010	198,700	198,630	2.39	16	8K	2B
1403/08/02	194,000	194,000	194,000	194,000	(0.36)	1	26	5M
1403/08/01	194,710	194,700	194,710	194,700	(0.21)	5	33K	6B
1403/07/30	195,500	195,000	195,500	195,100	(0.82)	7	2K	486M
1403/07/29	196,000	196,000	199,340	196,710	0.05	12	1K	264M
1403/07/28	196,510	196,510	199,370	196,620	(0.95)	5	259	51M
1403/07/25	198,500	198,500	198,500	198,500	0.76	2	64	13M
1403/07/24	197,000	197,000	197,000	197,000	(0.24)	1	76	15M
1403/07/23	197,000	197,000	198,500	197,470	0.57	12	3K	568M
1403/07/22	196,360	196,360	196,360	196,360	1.08	4	516	101M
1403/07/21	194,280	194,260	194,280	194,260	(0.89)	4	16K	3B
1403/07/18	195,000	195,000	198,480	196,000	(0.28)	4	318	62M
1403/07/17	196,570	196,560	196,600	196,560	(1.0)	7	3K	678M
1403/07/16	198,540	198,540	198,540	198,540	(0.99)	2	71	14M
1403/07/15	200,520	200,460	202,600	200,530	(0.96)	6	2K	316M
1403/07/14	199,980	199,980	203,990	202,480	0.24	4	54	11M
1403/07/10	203,990	201,940	203,990	201,990	(0.97)	6	250	50M
1403/07/09	203,970	203,970	203,970	203,970	0.81	1	1	204K
1403/07/04	203,790	200,000	203,790	202,340	0.77	11	495	100M
1403/07/03	201,190	199,050	201,200	200,800	0.24	8	385	77M
1403/07/02	199,690	197,610	201,240	200,310	1.16	5	120	24M
1403/07/01	197,530	197,510	199,700	198,010	(0.19)	8	80	16M
1403/06/28	198,000	198,000	199,000	198,390	1.20	5	4K	783M
1403/06/27	196,040	196,040	196,040	196,040	(0.01)	1	1	196K
1403/06/26	197,020	196,010	198,030	196,050	(1.0)	5	2K	300M
1403/06/25	198,030	198,000	198,030	198,030	(0.11)	4	83	16M
1403/06/24	198,020	198,010	199,990	198,240	0.10	9	369	73M
1403/06/21	198,040	198,040	198,040	198,040	(1.09)	1	23	5M
1403/06/20	200,220	200,220	200,220	200,220	1.07	1	5	1M
1403/06/19	199,990	196,540	199,990	198,110	0.56	2	11	2M
1403/06/18	199,720	197,000	199,720	197,010	(0.05)	6	3K	574M
1403/06/17	197,100	197,100	197,100	197,100	0.05	1	150	30M
1403/06/13	197,000	197,000	197,000	197,000	(1.14)	1	150	30M
1403/06/11	197,000	197,000	199,600	199,270	(0.02)	5	2K	400M
1403/06/10	197,500	197,500	199,990	199,300	0.91	9	27K	5B
1403/06/06	197,500	197,500	197,500	197,500	0.01	3	426	84M
1403/06/05	197,490	197,490	197,500	197,490	0.95	2	32	6M
1403/06/03	195,630	195,630	195,640	195,640	0.53	2	125	24M
1403/05/31	194,610	194,610	194,620	194,610	0.54	4	1K	253M
1403/05/30	193,570	193,570	193,570	193,570	1.50	1	6	1M
1403/05/28	190,700	189,010	192,280	190,710	(0.9)	8	1K	218M
1403/05/27	192,500	189,680	193,100	192,450	0.29	4	147	28M
1403/05/24	191,770	191,770	191,990	191,900	1.80	2	27	5M
1403/05/23	188,500	188,500	188,500	188,500	(0.26)	2	2K	434M
1403/05/22	189,010	189,000	189,010	189,000	0.0	5	4K	787M
1403/05/21	189,000	189,000	189,010	189,000	(1.05)	3	300	57M
1403/05/16	191,000	191,000	191,000	191,000	(1.04)	1	20K	4B
1403/05/15	193,000	193,000	193,010	193,000	(1.69)	6	34K	7B
1403/05/13	196,500	196,000	199,990	196,320	(0.85)	12	49K	10B
1403/05/10	198,000	198,000	198,000	198,000	(0.26)	4	4K	732M
1403/05/09	198,500	198,500	198,510	198,510	(0.99)	2	152	30M
1403/05/06	202,780	199,500	202,780	200,490	0.18	5	714	143M
1403/05/03	200,010	200,010	203,430	200,120	(1.0)	2	155	31M
1403/05/02	201,640	199,030	203,290	202,150	1.08	17	3K	581M
1403/05/01	200,000	200,000	200,000	200,000	0.33	2	590	118M
1403/04/31	199,000	199,000	201,950	199,340	(0.84)	10	7K	1B
1403/04/30	202,250	198,510	202,270	201,030	1.27	7	139	28M
1403/04/27	198,510	198,500	198,510	198,500	(0.14)	3	275	55M
1403/04/24	199,020	198,020	200,000	198,770	(0.13)	4	111	22M
1403/04/23	199,020	199,020	199,020	199,020	0.0	1	26	5M
1403/04/20	199,020	199,020	199,020	199,020	(0.49)	2	300	60M
1403/04/19	200,020	200,000	200,020	200,000	(0.74)	7	1K	270M
1403/04/18	201,980	200,510	201,990	201,490	0.23	5	74	15M
1403/04/17	203,660	200,100	203,660	201,030	(0.52)	34	27K	5B
1403/04/16	200,700	198,500	202,270	202,090	3.04	48	54K	11B
1403/04/13	196,960	196,080	196,960	196,130	0.26	4	111	22M
1403/04/11	195,260	195,000	197,490	195,630	(0.19)	7	606	119M
1403/04/10	196,000	196,000	196,000	196,000	0.0	2	1K	210M
1403/04/09	196,010	196,000	196,020	196,000	(1.35)	10	14K	3B
1403/04/06	198,680	198,680	198,680	198,680	1.80	1	49	10M
1403/04/04	194,520	194,520	198,170	195,170	0.26	7	202	39M
1403/04/03	198,180	194,520	198,180	194,670	(0.66)	6	655	128M
1403/04/02	195,010	195,010	197,930	195,960	(0.06)	4	229	45M
1403/03/30	196,000	195,990	197,650	196,080	0.55	7	1K	204M
1403/03/27	195,000	195,000	195,000	195,000	(0.51)	1	2K	347M
1403/03/26	196,010	196,000	196,010	196,000	0.26	7	617	121M
1403/03/23	195,500	195,500	195,500	195,500	(0.02)	2	2K	325M
1403/03/22	195,540	195,540	195,540	195,540	(1.07)	2	219	43M
1403/03/21	197,970	196,010	198,000	197,650	1.58	13	1K	203M
1403/03/20	194,500	194,500	194,500	194,570	(0.22)	4	297	58M
1403/03/19	195,010	195,000	195,010	195,000	(0.11)	4	3K	526M
1403/03/16	195,210	195,210	195,210	195,210	(0.12)	4	103	20M
1403/03/13	196,520	195,000	196,520	195,440	0.23	7	100	20M
1403/03/12	195,010	195,000	195,010	195,000	(0.23)	2	100	20M
1403/03/09	195,210	195,210	198,550	195,450	(1.01)	5	849	166M
1403/03/08	195,000	195,000	197,680	197,450	0.29	8	2K	333M
1403/03/07	197,640	196,800	197,640	196,880	1.37	4	195	38M
1403/03/06	194,000	194,000	196,910	194,220	(0.49)	11	2K	463M
1403/03/05	195,000	195,000	196,970	195,180	0.06	14	3K	580M
1403/03/01	195,000	195,000	196,980	195,070	(0.47)	3	160	31M
1403/02/30	196,000	196,000	196,010	196,000	(0.02)	12	11K	2B
1403/02/29	196,000	196,000	196,340	196,030	(0.16)	20	3K	513M
1403/02/26	196,000	196,000	198,990	196,340	(0.58)	14	458	90M
1403/02/25	196,010	196,010	199,490	197,490	(0.67)	7	278	55M
1403/02/24	197,010	197,010	199,790	198,830	0.20	10	202	40M
1403/02/23	199,010	198,000	200,670	198,440	(1.11)	14	3K	619M
1403/02/22	200,710	199,990	200,740	200,660	1.64	44	3K	683M
1403/02/19	195,110	195,100	197,940	197,420	1.50	22	6K	1B
1403/02/18	194,520	194,500	196,980	194,500	(0.29)	7	13K	3B
1403/02/17	195,040	195,000	198,080	195,070	(1.02)	24	2K	394M
1403/02/16	196,120	196,110	199,640	197,080	(1.06)	6	388	76M
1403/02/12	199,200	199,200	199,200	199,200	0.05	7	74	15M
1403/02/11	199,200	197,500	199,210	199,100	0.90	11	8K	2B
1403/02/10	199,670	196,120	199,670	197,330	(0.31)	3	79	16M
1403/02/09	195,200	195,200	198,900	197,950	0.69	18	8K	2B
1403/02/08	197,980	195,500	197,990	196,590	0.54	19	3K	525M
1403/02/05	196,870	195,500	198,120	195,540	(0.68)	13	4K	762M
1403/02/04	196,020	196,020	197,000	196,870	(0.07)	7	5K	946M
1403/02/03	198,380	195,760	198,690	197,000	0.64	20	3K	585M
1403/02/02	198,690	195,000	198,690	195,750	(0.08)	34	6K	1B
1403/02/01	195,990	194,500	197,140	195,910	0.22	67	32K	6B
1403/01/29	194,990	192,170	195,630	195,480	1.42	17	3K	491M
1403/01/28	192,060	192,060	194,440	192,750	(0.82)	12	411	79M
1403/01/27	192,020	192,000	194,500	194,350	1.66	16	35K	7B
1403/01/26	194,610	191,000	194,610	191,180	(1.16)	9	4K	781M
1403/01/25	194,010	193,000	194,980	193,430	(0.58)	15	14K	3B
1403/01/21	193,500	193,500	195,990	194,560	0.30	9	13K	3B
1403/01/20	194,120	193,380	196,780	193,970	(0.2)	13	1K	253M
1403/01/19	194,500	193,200	195,290	194,360	(0.14)	16	38K	7B
1403/01/18	196,590	193,010	196,660	194,630	0.67	24	15K	3B
1403/01/15	192,400	192,400	194,300	193,330	0.42	29	7K	1B
1403/01/14	192,510	192,500	194,990	192,520	(0.02)	25	11K	2B
1403/01/11	192,530	192,500	194,180	192,560	(0.27)	13	1K	212M
1403/01/08	196,050	192,520	196,050	193,080	(0.81)	16	2K	466M
1403/01/07	194,970	192,530	194,980	194,650	0.31	9	234	46M
1403/01/06	193,920	192,700	202,300	194,040	0.42	21	105K	20B
1403/01/05	192,390	192,390	193,420	193,220	1.24	27	12K	2B
1402/12/28	188,000	188,000	190,870	190,860	1.64	26	57K	11B
1402/12/27	189,840	186,810	189,850	187,780	0.47	10	473	89M
1402/12/26	188,000	186,720	188,000	186,910	(0.06)	9	1K	243M
1402/12/23	187,010	187,010	187,260	187,030	(0.53)	7	380	71M
1402/12/22	187,320	187,010	190,350	188,020	(0.14)	11	900	169M
1402/12/21	190,800	187,540	190,850	188,280	(1.06)	14	476	90M
1402/12/20	190,350	187,390	190,350	190,300	0.17	9	2K	288M
1402/12/19	189,440	189,440	190,350	189,970	0.71	29	1K	244M
1402/12/16	189,480	186,430	189,480	188,630	0.95	9	158	30M
1402/12/15	186,770	185,610	187,880	186,850	0.46	24	4K	666M
1402/12/14	186,000	185,500	186,000	185,990	0.01	13	101K	19B
1402/12/13	186,510	185,110	186,590	185,980	0.51	18	1K	273M
1402/12/12	186,070	183,210	186,070	185,030	0.0	29	6K	1B
1402/12/09	185,870	184,000	185,890	185,030	0.51	18	2K	359M
1402/12/08	185,550	182,310	185,560	184,090	(0.34)	19	2K	425M
1402/12/07	182,800	182,800	186,050	184,720	2.72	25	3K	482M
1402/12/05	176,310	176,310	184,860	179,820	(2.36)	10	2K	410M
1402/12/02	186,090	183,000	186,090	184,160	(0.65)	28	5K	830M
1402/12/01	183,990	183,990	185,420	185,370	0.59	9	2K	278M
1402/11/30	184,390	182,730	184,400	184,290	0.47	7	614	113M
1402/11/29	183,440	183,300	183,450	183,420	0.34	20	3K	509M
1402/11/28	184,590	182,420	184,590	182,790	(0.21)	6	190	35M
1402/11/25	183,990	182,800	183,990	183,180	0.31	25	2K	443M
1402/11/24	182,610	182,600	182,870	182,610	(0.37)	16	1K	257M
1402/11/23	183,000	183,000	184,410	183,290	0.25	29	7K	1B
1402/11/21	183,960	182,800	183,960	182,830	(0.28)	28	13K	2B
1402/11/18	183,990	182,500	183,990	183,340	0.12	19	2K	378M
1402/11/17	184,680	182,530	184,680	183,120	0.39	14	1K	207M
1402/11/16	182,400	182,400	184,790	182,410	2.89	27	16K	3B
1402/11/15	180,180	177,000	180,180	177,290	(1.23)	22	3K	489M
1402/11/14	179,580	179,480	179,580	179,500	1.68	19	6K	1B
1402/11/11	176,540	176,530	176,540	176,540	(0.91)	4	880	155M
1402/11/10	179,590	176,810	179,590	178,160	0.44	8	448	80M
1402/11/09	179,490	177,000	179,490	177,380	(1.2)	9	379	67M
1402/11/08	179,370	176,510	179,660	179,540	1.54	19	4K	687M
1402/11/07	176,510	176,500	179,430	176,820	0.16	10	611	108M
1402/11/04	176,500	176,500	176,540	176,530	(0.93)	14	1K	228M
1402/11/03	180,170	177,000	180,170	178,180	(0.72)	16	2K	383M
1402/11/02	179,480	179,470	179,490	179,480	0.06	4	108	19M
1402/11/01	179,440	176,510	179,490	179,380	0.71	11	647	116M
1402/10/30	179,440	177,020	179,440	178,120	(0.66)	21	3K	576M
1402/10/27	179,440	177,560	179,450	179,300	1.19	21	955	171M
1402/10/26	179,480	177,000	179,480	177,190	(0.91)	27	8K	1B
1402/10/25	179,480	177,530	179,480	178,810	(0.28)	13	644	115M
1402/10/24	179,490	177,070	179,490	179,310	0.94	32	8K	1B
1402/10/23	179,490	177,000	179,490	177,640	(1.01)	20	6K	1B
1402/10/20	179,450	179,430	179,490	179,450	0.36	19	1K	201M
1402/10/19	179,140	176,510	179,490	178,800	0.32	28	729	130M
1402/10/18	179,130	177,010	179,130	178,230	(0.49)	5	216	38M
1402/10/17	179,140	179,090	179,140	179,110	0.77	4	80	14M
1402/10/16	179,140	176,510	179,140	177,750	(0.57)	18	454	81M
1402/10/13	178,180	178,160	179,150	178,760	0.81	16	1K	193M
1402/10/12	176,800	176,800	178,170	177,330	(0.45)	16	3K	548M
1402/10/11	178,170	178,000	178,180	178,130	0.06	8	556	99M
1402/10/10	178,100	178,000	178,170	178,020	0.10	9	906	161M
1402/10/09	178,140	176,610	178,170	177,840	(0.01)	24	2K	399M
1402/10/06	176,900	176,900	178,150	177,860	0.55	23	2K	302M
1402/10/05	178,160	176,000	178,160	176,890	(0.21)	21	2K	290M
1402/10/04	175,500	175,500	178,480	177,260	0.54	36	5K	862M
1402/10/03	177,910	175,500	177,910	176,300	0.04	7	364	64M
1402/10/02	176,000	175,570	177,910	176,230	0.43	17	2K	399M
1402/09/29	175,110	175,110	177,830	175,480	(0.1)	18	3K	529M
1402/09/28	177,870	175,550	177,870	175,650	(1.07)	13	1K	216M
1402/09/27	177,800	177,490	177,800	177,550	1.15	2	126	22M
1402/09/25	173,710	173,710	176,320	175,530	0.86	22	2K	343M
1402/09/22	174,040	174,000	176,500	174,030	(0.17)	17	5K	916M
1402/09/21	174,010	174,000	176,940	174,330	(0.27)	9	882	154M
1402/09/20	174,500	174,060	176,880	174,800	0.09	8	4K	675M
1402/09/19	175,970	174,500	177,570	174,640	(0.25)	20	6K	974M
1402/09/18	175,000	175,000	177,500	175,070	(0.35)	10	2K	400M
1402/09/15	177,780	175,510	177,780	175,690	(0.19)	13	738	130M
1402/09/14	175,010	175,010	177,610	176,030	0.42	13	902	159M
1402/09/13	177,930	174,800	177,930	175,300	0.03	12	883	155M
1402/09/12	174,010	174,010	177,110	175,240	0.47	32	3K	474M
1402/09/11	177,120	174,000	177,120	174,420	(0.03)	17	2K	374M
1402/09/08	173,000	173,000	176,090	174,470	0.66	36	11K	2B
1402/09/07	172,860	172,860	173,500	173,330	0.64	7	620	107M
1402/09/06	172,000	172,000	172,860	172,220	(0.16)	9	589	101M
1402/09/05	173,500	171,700	173,500	172,500	0.27	5	349	60M
1402/09/04	172,500	172,000	172,500	172,030	(0.1)	4	158	27M
1402/09/01	173,740	172,020	173,740	172,210	0.01	5	261	45M
1402/08/30	173,750	172,110	173,750	172,190	(0.18)	5	741	128M
1402/08/29	172,500	172,500	172,500	172,500	(0.27)	8	2K	346M
1402/08/28	172,500	172,500	173,770	172,970	0.20	4	248	43M
1402/08/27	172,510	172,510	173,810	172,630	(0.21)	8	1K	240M
1402/08/24	173,000	173,000	173,000	173,000	(0.29)	1	30	5M
1402/08/23	173,510	173,500	173,510	173,500	(0.17)	5	609	106M
1402/08/22	173,510	173,510	174,390	173,790	(0.12)	5	131	23M
1402/08/21	174,000	174,000	174,760	174,000	(0.01)	3	3K	530M
1402/08/20	174,000	174,000	174,010	174,010	(0.05)	3	1K	179M
1402/08/17	174,110	174,100	174,880	174,100	(0.29)	9	7K	1B
1402/08/16	173,650	173,650	174,880	174,600	0.36	6	132	23M
1402/08/15	173,500	173,500	174,900	173,970	(0.38)	8	1K	183M
1402/08/14	174,890	173,050	174,890	174,640	0.62	5	72	13M
1402/08/13	173,280	173,280	174,940	173,560	0.61	6	963	167M
1402/08/10	172,510	172,500	172,510	172,500	(0.44)	3	4K	662M
1402/08/09	173,270	173,270	173,270	173,270	0.0	2	29	5M
1402/08/08	173,260	173,260	173,270	173,270	0.10	5	105	18M
1402/08/07	170,600	170,600	173,270	173,090	1.09	4	506	88M
1402/08/06	173,850	171,000	173,850	171,230	0.12	8	915	157M
1402/08/03	171,000	171,000	172,000	171,020	(0.28)	9	2K	285M
1402/08/02	171,500	171,500	171,500	171,500	(0.33)	5	4K	623M
1402/08/01	173,840	172,010	173,840	172,070	(0.86)	7	2K	288M
1402/07/30	173,790	171,500	173,790	173,570	0.75	14	2K	380M
1402/07/29	173,460	171,500	173,460	172,270	0.15	7	1K	220M
1402/07/26	172,020	172,000	173,520	172,010	(0.3)	7	1K	211M
1402/07/25	172,510	172,500	173,000	172,520	(0.28)	16	5K	907M
1402/07/24	173,840	172,060	173,840	173,010	0.02	7	2K	288M
1402/07/23	171,010	171,010	173,810	172,980	0.83	23	2K	321M
1402/07/22	173,850	171,000	173,850	171,560	(0.04)	7	397	68M
1402/07/19	174,040	171,240	174,040	171,630	(0.48)	5	230	39M
1402/07/18	174,060	171,030	174,060	172,450	0.03	9	757	131M
1402/07/17	175,060	172,110	175,060	172,390	(0.48)	4	585	101M
1402/07/16	176,050	173,000	176,100	173,230	(0.64)	11	5K	894M
1402/07/15	177,120	174,000	177,120	174,340	(0.79)	12	782	136M
1402/07/12	176,060	175,640	176,060	175,720	0.97	4	147	26M
1402/07/10	174,750	172,600	174,750	174,040	0.60	6	467	81M
1402/07/09	174,000	173,000	174,000	173,010	(0.8)	7	20K	3B
1402/07/08	176,110	173,000	176,110	174,410	0.66	9	2K	395M
1402/07/05	176,070	173,000	176,070	173,270	(0.47)	15	3K	543M
1402/07/04	176,300	173,030	176,300	174,090	(0.17)	7	476	83M
1402/07/03	177,470	174,070	177,470	174,390	(1.32)	9	652	114M
1402/07/01	176,960	174,540	176,960	176,720	1.49	12	621	110M
1402/06/29	174,020	174,000	176,990	174,130	(1.44)	12	4K	780M
1402/06/28	176,960	173,660	176,960	176,670	0.37	13	4K	779M
1402/06/27	176,450	175,980	176,450	176,010	1.37	7	2K	319M
1402/06/26	175,900	172,500	175,900	173,630	0.24	22	4K	622M
1402/06/22	173,000	173,000	176,390	173,220	0.42	7	645	112M
1402/06/21	175,400	172,000	175,400	172,490	(0.33)	10	6K	1B
1402/06/20	175,000	172,060	175,420	173,060	(0.09)	9	1K	228M
1402/06/19	173,010	173,000	174,000	173,220	(0.5)	4	269	47M
1402/06/18	174,020	174,020	175,950	174,090	(0.55)	19	1K	200M
1402/06/14	175,000	175,000	175,520	175,050	(0.7)	16	4K	686M
1402/06/13	176,280	176,280	176,290	176,280	0.66	33	2K	380M
1402/06/12	177,450	175,000	177,450	175,130	(1.28)	26	12K	2B
1402/06/11	177,440	177,300	177,440	177,400	0.60	3	51	9M
1402/06/08	176,000	176,000	178,450	176,340	(0.61)	14	769	136M
1402/06/07	177,480	175,510	177,480	177,430	0.78	16	13K	2B
1402/06/06	176,010	176,000	177,880	176,050	(0.69)	24	6K	1B
1402/06/05	177,600	177,000	178,000	177,280	(0.56)	22	2K	390M
1402/06/04	179,000	178,000	180,480	178,280	(0.78)	22	3K	538M
1402/06/01	179,010	179,010	181,540	179,680	(0.19)	3	105	19M
1402/05/31	182,000	180,000	182,000	180,030	(0.82)	15	7K	1B
1402/05/30	181,560	181,510	181,560	181,520	0.84	8	204	37M
1402/05/29	180,000	180,000	180,000	180,000	(0.56)	5	3K	627M
1402/05/28	181,000	181,000	181,480	181,010	(0.74)	23	5K	847M
1402/05/25	183,590	181,000	183,590	182,360	0.17	15	1K	261M
1402/05/24	184,620	182,000	184,620	182,050	(0.53)	11	3K	498M
1402/05/23	184,000	183,000	185,430	183,020	(1.58)	135	69K	13B
1402/05/22	183,500	183,010	186,150	185,950	1.21	131	63K	12B
1402/05/21	184,000	183,500	184,500	183,720	(0.33)	27	8K	1B
1402/05/18	184,200	184,000	186,630	184,330	(0.04)	21	2K	443M
1402/05/17	184,400	184,010	186,000	184,400	(0.22)	20	3K	469M
1402/05/16	185,970	184,010	185,980	184,800	0.27	18	2K	429M
1402/05/15	183,600	183,500	185,430	184,300	0.27	9	2K	433M
1402/05/14	186,140	183,540	186,140	183,810	0.0	11	2K	381M
1402/05/10	184,100	183,510	186,630	183,810	(0.42)	24	8K	2B
1402/05/09	185,000	184,500	185,000	184,580	(0.31)	18	2K	302M
1402/05/08	185,210	185,000	185,210	185,150	(0.71)	16	6K	1B
1402/05/07	186,500	186,000	187,340	186,480	(0.47)	11	8K	1B
1402/05/04	185,230	185,200	187,460	187,370	0.80	18	12K	2B
1402/05/03	187,000	185,000	188,180	185,880	(1.26)	18	7K	1B
1402/05/02	188,560	185,870	188,560	188,250	1.21	21	10K	2B
1402/05/01	186,300	185,500	187,500	186,000	(0.4)	21	6K	1B
1402/04/31	186,800	186,600	186,990	186,750	(0.1)	22	5K	842M
1402/04/28	187,350	186,510	188,000	186,940	(0.22)	34	7K	1B
1402/04/27	187,500	186,000	188,000	187,350	0.10	56	18K	3B
1402/04/26	188,490	187,000	188,990	187,170	(0.15)	54	28K	5B
1402/04/25	188,000	187,420	188,000	187,450	(0.21)	59	28K	5B
1402/04/24	187,800	187,230	188,000	187,840	0.33	61	25K	5B
1402/04/21	187,200	187,200	187,490	187,220	0.02	52	25K	5B
1402/04/20	186,900	186,800	187,600	187,190	0.21	98	24K	4B
1402/04/19	184,100	184,100	187,500	186,800	1.70	56	25K	5B
1402/04/18	181,910	181,650	185,130	183,670	1.71	34	11K	2B
1402/04/17	180,200	180,200	182,350	180,590	0.56	26	5K	923M
1402/04/14	181,950	178,900	181,950	179,590	0.53	28	10K	2B
1402/04/13	178,020	178,000	180,980	178,650	0.69	21	4K	685M
1402/04/12	175,000	175,000	178,490	177,420	1.60	35	12K	2B
1402/04/11	174,050	174,050	174,880	174,620	0.30	15	3K	524M
1402/04/10	174,100	174,100	174,110	174,100	(0.05)	5	427	74M
1402/04/07	174,150	174,150	174,840	174,180	(0.01)	20	8K	1B
1402/04/06	172,700	172,670	174,860	174,190	0.79	17	2K	305M
1402/04/05	174,540	172,000	174,540	172,820	0.28	15	539	93M
1402/04/04	172,200	172,200	173,000	172,340	0.25	5	350	60M
1402/04/03	171,840	171,840	173,000	171,910	0.03	2	160	28M
1402/03/30	170,460	170,460	172,000	171,850	(0.46)	9	856	147M
1402/03/29	172,320	172,320	174,110	172,640	0.15	15	4K	753M
1402/03/28	172,350	172,350	172,530	172,380	0.02	9	4K	709M
1402/03/27	174,100	172,230	174,100	172,350	0.02	17	2K	312M
1402/03/24	174,000	172,220	174,000	172,310	0.04	17	1K	210M
1402/03/23	173,380	171,560	173,380	172,240	(0.98)	19	3K	482M
1402/03/22	173,920	173,920	174,960	173,950	(0.01)	26	3K	562M
1402/03/21	173,220	173,220	175,380	173,970	0.39	19	3K	523M
1402/03/20	173,290	173,290	173,290	173,290	0.02	19	13K	2B
1402/03/17	171,980	171,980	174,920	173,250	0.70	15	563	98M
1402/03/16	172,000	172,000	172,720	172,050	(0.9)	4	677	116M
1402/03/13	171,550	171,550	173,980	173,620	0.12	23	10K	2B
1402/03/10	173,980	171,550	173,990	173,420	0.81	22	2K	360M
1402/03/09	171,620	171,620	172,320	172,020	(0.63)	11	965	166M
1402/03/08	171,500	171,500	174,590	173,110	(0.5)	11	1K	245M
1402/03/07	174,000	173,210	174,020	173,980	(0.18)	14	2K	429M
1402/03/06	174,290	174,290	174,300	174,290	(0.12)	20	6K	1B
1402/03/03	174,860	173,740	174,910	174,500	0.18	18	3K	556M
1402/03/02	173,920	173,670	174,900	174,180	0.05	22	3K	461M
1402/03/01	173,910	173,880	175,900	174,090	0.15	20	4K	661M
1402/02/31	175,480	172,850	175,480	173,830	(0.32)	19	1K	250M
1402/02/30	174,390	174,390	175,500	174,390	0.46	46	20K	4B
1402/02/27	173,460	173,400	175,000	173,590	(0.26)	36	13K	2B
1402/02/25	174,020	174,020	174,790	174,050	0.57	47	43K	8B
1402/02/24	171,880	171,880	173,060	173,060	0.69	105	92K	16B
1402/02/23	172,500	171,850	172,990	171,880	(2.03)	64	26K	4B
1402/02/20	178,000	174,530	178,000	175,450	0.79	48	9K	2B
1402/02/19	171,370	171,370	174,800	174,070	(0.98)	56	13K	2B
1402/02/18	179,280	175,790	179,280	175,800	(4.35)	67	29K	5B
1402/02/17	183,470	183,470	184,950	183,790	0.68	141	47K	9B
1402/02/16	181,540	181,540	184,600	182,540	0.23	81	17K	3B
1402/02/13	182,160	182,000	183,460	182,130	0.04	39	11K	2B
1402/02/12	180,460	180,460	182,960	182,050	0.89	48	19K	3B
1402/02/11	183,500	180,070	183,500	180,450	(0.08)	48	26K	5B
1402/02/10	178,210	178,210	181,490	180,590	3.04	63	20K	4B
1402/02/09	174,300	174,030	177,420	175,260	0.22	67	8K	1B
1402/02/06	172,980	172,690	176,130	174,880	1.37	77	327K	57B
1402/02/05	173,000	172,460	174,990	172,510	0.58	65	106K	18B
1402/02/04	171,840	171,510	172,770	171,520	(0.68)	36	19K	3B
1402/01/30	171,840	171,840	175,040	172,690	0.34	65	14K	2B
1402/01/29	171,060	171,060	173,900	172,110	0.98	56	19K	3B
1402/01/28	170,290	170,290	171,000	170,440	0.18	59	6K	1B
1402/01/27	170,360	170,080	173,350	170,140	0.15	54	37K	6B
1402/01/26	169,000	167,240	175,000	169,880	0.77	143	207K	35B
1402/01/22	169,180	165,890	169,180	168,590	0.15	26	13K	2B
1402/01/21	168,260	168,250	171,500	168,330	(0.46)	35	21K	4B
1402/01/20	167,700	167,690	171,000	169,110	0.15	63	12K	2B
1402/01/19	168,500	166,990	169,000	168,860	2.84	66	21K	4B
1402/01/16	164,140	164,120	165,120	164,190	(0.71)	36	19K	3B
1402/01/15	168,470	165,050	168,480	165,370	(0.63)	55	88K	15B
1402/01/14	166,110	165,100	167,550	166,420	1.35	52	10K	2B
1402/01/09	163,400	163,030	166,000	164,200	0.56	47	6K	919M
1402/01/08	162,900	162,900	166,130	163,290	1.85	68	18K	3B
1402/01/06	161,790	160,800	163,000	161,710	0.42	70	23K	4B
1402/01/05	158,620	158,610	161,400	161,030	2.59	55	21K	3B
1401/12/28	155,320	155,320	158,300	156,970	3.33	52	15K	2B
1401/12/27	150,210	150,210	152,200	151,910	1.48	82	113K	17B
1401/12/24	149,740	148,900	149,750	149,700	1.55	16	3K	406M
1401/12/23	147,390	147,390	148,090	147,420	0.09	30	7K	1B
1401/12/22	147,240	147,240	147,770	147,290	(0.45)	21	3K	377M
1401/12/21	147,940	147,940	149,070	147,950	(0.63)	20	122K	18B
1401/12/20	149,870	148,870	150,000	148,890	(2.91)	79	147K	22B
1401/12/16	149,380	146,500	161,500	153,360	3.42	133	418K	64B
1401/12/15	149,490	147,620	149,500	148,290	(0.26)	18	3K	391M
1401/12/14	149,090	148,460	149,090	148,670	0.13	10	2K	230M
1401/12/13	147,460	147,460	150,000	148,480	(0.49)	10	2K	260M
1401/12/10	149,030	149,020	149,800	149,210	0.63	41	8K	1B
1401/12/09	148,310	148,100	149,690	148,280	(0.44)	88	163K	24B
1401/12/08	147,510	147,510	150,290	148,930	(1.39)	64	51K	8B
1401/12/07	147,800	144,800	161,000	151,030	2.71	213	369K	56B
1401/12/06	143,580	143,580	156,800	147,040	3.08	221	275K	40B
1401/12/03	143,000	141,010	143,690	142,640	2.18	25	5K	738M
1401/12/02	138,740	138,740	141,450	139,600	1.48	15	6K	873M
1401/12/01	136,870	136,870	138,540	137,570	0.75	33	5K	706M
1401/11/30	135,040	135,040	136,700	136,550	1.25	3	150	20M
1401/11/26	134,860	134,850	136,000	134,860	(0.49)	10	839	113M
1401/11/25	136,900	135,210	136,900	135,520	(0.19)	7	848	115M
1401/11/24	136,950	135,260	136,950	135,780	0.28	7	1K	184M
1401/11/23	135,350	135,350	136,920	135,400	(0.33)	7	2K	290M
1401/11/19	136,940	135,600	136,940	135,850	0.94	19	3K	448M
1401/11/18	136,940	134,420	136,940	134,580	0.55	21	2K	249M
1401/11/17	133,830	133,830	133,860	133,840	(0.59)	6	3K	400M
1401/11/16	134,650	134,600	136,840	134,640	(0.72)	10	3K	358M
1401/11/12	136,990	134,550	136,990	135,610	0.68	16	772	105M
1401/11/11	134,470	134,470	136,990	134,690	0.18	27	13K	2B
1401/11/10	134,380	134,300	136,920	134,450	(1.9)	26	6K	750M
1401/11/09	136,000	135,560	138,210	137,060	0.65	32	10K	1B
1401/11/08	138,770	136,050	138,770	136,180	(0.86)	30	11K	2B
1401/11/05	137,020	137,000	138,800	137,360	(1.1)	23	21K	3B
1401/11/04	139,380	137,350	139,390	138,890	0.78	15	2K	345M
1401/11/03	139,320	137,550	139,320	137,820	0.50	11	1K	155M
1401/11/02	138,200	136,790	138,500	137,140	(0.91)	27	4K	511M
1401/11/01	138,230	138,230	139,950	138,400	0.38	24	4K	555M
1401/10/28	137,990	137,750	138,970	137,870	(0.6)	18	966	133M
1401/10/27	137,980	137,980	139,990	138,700	1.14	22	6K	845M
1401/10/26	137,060	137,060	137,900	137,130	0.68	48	6K	784M
1401/10/24	136,500	136,150	138,770	136,200	(0.53)	40	8K	1B
1401/10/21	136,890	136,800	137,500	136,920	0.37	40	10K	1B
1401/10/20	136,310	136,200	138,900	136,420	0.65	51	20K	3B
1401/10/19	135,590	135,500	136,670	135,540	(1.11)	64	19K	3B
1401/10/18	136,680	136,680	137,170	137,060	0.40	25	13K	2B
1401/10/17	136,500	136,450	136,570	136,510	0.12	15	765	104M
1401/10/14	136,350	136,350	136,350	136,350	0.55	1	40	5M
1401/10/13	136,600	135,200	136,600	135,600	(0.6)	7	1K	185M
1401/10/12	136,460	136,000	136,470	136,420	0.75	9	3K	437M
1401/10/11	136,500	134,390	136,550	135,400	(0.91)	205	39K	5B
1401/10/10	136,580	136,500	138,990	136,650	1.67	46	13K	2B
1401/10/07	134,000	133,660	135,000	134,400	0.86	118	25K	3B
1401/10/05	133,080	133,080	133,930	133,260	0.52	19	3K	385M
1401/10/04	132,740	132,200	133,990	132,570	1.35	37	21K	3B
1401/10/03	133,010	130,470	133,010	130,810	0.35	34	12K	2B
1401/09/30	130,180	130,050	131,800	130,350	0.26	19	8K	1B
1401/09/29	131,680	129,860	131,680	130,010	(0.6)	6	879	114M
1401/09/28	133,000	130,570	133,000	130,800	(0.61)	19	6K	782M
1401/09/27	131,590	129,110	132,000	131,600	0.04	51	34K	4B
1401/09/26	131,690	129,300	131,690	131,550	2.02	17	2K	236M
1401/09/23	131,000	128,860	131,000	128,950	0.33	43	6K	775M
1401/09/22	127,300	127,040	128,950	128,520	(0.55)	11	2K	310M
1401/09/21	127,610	125,250	131,980	129,230	3.04	31	11K	1B
1401/09/20	124,170	124,170	126,640	125,420	(0.2)	74	11K	1B
1401/09/19	125,000	125,000	126,290	125,670	(0.98)	14	981	123M
1401/09/16	127,640	125,170	127,640	126,910	(1.06)	35	7K	877M
1401/09/15	127,840	125,360	132,500	128,270	1.58	90	11K	1B
1401/09/14	125,760	125,760	127,600	126,270	(1.05)	47	5K	660M
1401/09/13	130,990	126,000	130,990	127,610	1.45	52	3K	374M
1401/09/12	125,790	125,780	125,790	125,790	0.34	4	200	25M
1401/09/09	125,260	125,260	127,290	125,370	(0.29)	10	1K	173M
1401/09/08	124,950	124,950	127,000	125,740	(1.13)	6	247	31M
1401/09/07	127,340	127,000	127,350	127,180	1.19	4	288	37M
1401/09/06	124,540	124,540	126,990	125,690	0.59	8	3K	340M
1401/09/05	124,950	124,950	124,950	124,950	0.10	3	459	57M
1401/09/02	124,820	124,760	124,820	124,820	(0.12)	8	1K	131M
1401/09/01	125,400	124,950	125,400	124,970	(0.1)	12	2K	226M
1401/08/30	125,160	125,050	125,160	125,090	0.36	6	1K	147M
1401/08/29	124,640	124,640	124,640	124,640	(0.75)	1	309	39M
1401/08/28	127,910	125,400	127,910	125,580	(0.25)	14	3K	424M
1401/08/25	125,670	125,670	126,000	125,890	0.03	4	307	39M
1401/08/24	125,700	125,470	126,990	125,850	0.16	13	2K	303M
1401/08/23	125,520	125,460	125,990	125,650	(0.25)	8	2K	261M
1401/08/22	126,010	125,900	126,010	125,970	0.15	14	4K	452M
1401/08/21	125,780	125,780	125,780	125,780	0.69	8	3K	395M
1401/08/18	124,450	124,400	125,500	124,920	0.29	21	4K	472M
1401/08/17	124,770	124,100	125,930	124,560	1.48	47	24K	3B
1401/08/16	122,310	122,310	123,500	122,740	0.90	21	3K	389M
1401/08/15	121,480	121,250	123,770	121,650	1.46	41	11K	1B
1401/08/14	119,010	118,900	121,360	119,900	0.41	412	76K	9B
1401/08/11	119,990	118,600	119,990	119,410	0.38	6	556	66M
1401/08/10	120,000	118,580	120,000	118,960	(0.53)	9	1K	143M
1401/08/09	118,200	118,200	120,480	119,590	2.18	7	896	107M
1401/08/08	117,050	117,000	117,050	117,040	1.41	5	906	106M
1401/08/07	105,690	105,690	116,100	115,410	(1.59)	10	3K	359M
1401/08/04	117,280	117,250	117,280	117,280	(0.21)	3	1K	171M
1401/08/03	117,550	117,500	117,550	117,530	(0.8)	7	1K	141M
1401/08/02	118,490	118,480	118,490	118,480	(0.7)	4	243	29M
1401/08/01	119,450	119,250	119,450	119,320	(0.1)	8	3K	305M
1401/07/30	119,410	119,410	119,450	119,440	(0.1)	2	53	6M
1401/07/27	119,560	119,560	119,560	119,560	0.06	4	494	59M
1401/07/26	119,430	119,350	121,440	119,490	0.12	7	2K	241M
1401/07/25	119,350	119,350	119,350	119,350	(0.33)	2	150	18M
1401/07/24	119,750	119,740	119,750	119,740	(0.12)	7	660	79M
1401/07/23	119,880	119,860	119,930	119,880	(0.42)	3	296	35M
1401/07/20	119,650	119,650	120,970	120,380	0.87	6	2K	209M
1401/07/19	119,330	119,330	119,360	119,340	(1.31)	6	511	61M
1401/07/18	120,930	120,930	120,930	120,930	1.61	1	100	12M
1401/07/17	118,780	118,780	120,990	119,010	0.32	9	761	91M
1401/07/16	118,630	118,620	118,630	118,630	(0.44)	5	390	46M
1401/07/12	118,660	118,650	120,470	119,160	0.49	7	997	119M
1401/07/11	118,620	118,500	118,620	118,580	0.20	5	2K	217M
1401/07/10	118,350	118,340	118,350	118,340	(1.51)	4	419	50M
1401/07/09	119,210	119,180	121,530	120,160	0.70	19	4K	436M
1401/07/06	118,940	118,920	121,290	119,330	(0.88)	13	2K	237M
1401/07/04	119,000	118,330	120,640	120,390	1.09	21	6K	732M
1401/07/02	119,090	119,050	119,090	119,090	(0.25)	6	1K	146M
1401/06/30	119,400	119,350	119,400	119,390	(0.13)	4	1K	149M
1401/06/29	119,620	119,450	120,000	119,550	0.07	12	7K	796M
1401/06/28	119,550	119,350	119,550	119,470	(0.38)	12	4K	507M
1401/06/27	120,000	119,800	120,000	119,920	(0.17)	10	6K	744M
1401/06/23	120,130	120,130	120,140	120,130	0.18	3	481	58M
1401/06/22	119,950	119,870	121,110	119,920	(0.2)	12	3K	411M
1401/06/21	121,120	119,900	121,120	120,160	0.23	3	190	23M
1401/06/20	119,890	119,890	119,890	119,890	(0.32)	3	505	61M
1401/06/19	120,230	120,230	120,500	120,270	(0.26)	5	501	60M
1401/06/16	120,580	120,580	120,590	120,580	(0.25)	4	158	19M
1401/06/15	120,890	120,870	120,890	120,880	(0.07)	7	788	95M
1401/06/14	120,970	120,970	120,970	120,970	(0.16)	6	291	35M
1401/06/13	120,850	120,850	122,940	121,160	(0.05)	8	342	41M
1401/06/12	121,220	121,220	121,220	121,220	0.13	11	1K	173M
1401/06/09	121,050	121,040	121,170	121,060	(0.07)	7	352	43M
1401/06/08	121,160	121,050	122,000	121,150	(0.52)	8	2K	253M
1401/06/06	121,490	121,490	122,890	121,780	0.10	7	602	73M
1401/06/05	122,810	121,550	124,020	121,660	(0.06)	26	3K	345M
1401/06/02	122,860	121,570	122,860	121,730	(0.69)	8	754	92M
1401/06/01	120,570	120,570	122,890	122,580	1.31	10	1K	156M
1401/05/31	121,170	120,810	121,170	121,000	(0.13)	4	546	66M
1401/05/30	121,170	121,150	121,170	121,160	(0.29)	4	239	29M
1401/05/29	121,520	121,500	121,520	121,510	(0.14)	7	1K	134M
1401/05/26	121,690	121,680	121,690	121,680	(0.54)	2	200	24M
1401/05/25	122,340	122,340	122,350	122,340	(0.37)	5	215	26M
1401/05/24	122,080	122,080	123,830	122,800	0.34	7	755	93M
1401/05/23	122,380	122,340	122,500	122,380	(0.87)	19	1K	157M
1401/05/22	121,350	121,350	123,770	123,460	(0.5)	17	1K	158M
1401/05/18	122,900	121,610	124,990	124,080	2.41	13	1K	175M
1401/05/15	121,030	121,010	123,290	121,160	0.17	14	1K	123M
1401/05/12	120,910	120,800	121,000	120,950	(0.64)	10	821	99M
1401/05/10	120,340	120,200	122,500	121,730	0.68	11	1K	143M
1401/05/09	120,230	120,150	121,920	120,910	0.52	15	985	119M
1401/05/08	120,350	120,270	120,350	120,290	0.22	11	775	93M
1401/05/05	120,020	119,950	120,030	120,020	0.09	12	590	71M
1401/05/04	119,850	119,850	120,050	119,910	(1.11)	4	172	21M
1401/05/03	120,700	120,670	123,080	121,260	(0.61)	5	393	48M
1401/05/02	124,360	121,800	124,360	122,000	(0.93)	34	8K	950M
1401/05/01	124,540	122,110	124,540	123,150	0.93	15	2K	197M
1401/04/29	121,990	121,990	122,100	122,020	(0.29)	5	321	39M
1401/04/28	123,110	121,640	123,300	122,370	0.48	11	782	96M
1401/04/26	121,900	121,750	121,900	121,790	(0.37)	28	5K	598M
1401/04/25	122,740	122,000	122,740	122,240	(0.09)	40	6K	763M
1401/04/22	122,450	122,150	122,460	122,350	0.30	27	14K	2B
1401/04/21	124,130	121,700	124,130	121,980	(0.49)	15	2K	185M
1401/04/20	122,560	111,100	124,960	122,580	(0.7)	201	41K	5B
1401/04/18	123,720	122,440	124,000	123,440	0.61	32	3K	365M
1401/04/15	123,000	122,330	123,000	122,690	0.47	23	2K	204M
1401/04/14	122,700	121,550	122,700	122,120	(0.42)	34	3K	325M
1401/04/13	124,940	122,340	124,940	122,640	0.30	15	974	119M
1401/04/12	122,300	122,110	122,310	122,270	(0.26)	15	3K	364M
1401/04/11	125,230	122,500	125,230	122,590	(0.8)	30	5K	626M
1401/04/08	122,650	122,600	125,050	123,580	0.04	11	2K	232M
1401/04/07	122,610	122,600	124,000	123,530	1.22	8	1K	130M
1401/04/06	122,000	121,900	124,390	122,040	(1.27)	20	4K	430M
1401/04/05	124,710	122,610	124,710	123,610	(1.28)	15	709	88M
1401/04/04	123,590	123,540	126,050	125,210	0.55	21	2K	296M
1401/04/01	124,050	124,050	125,880	124,520	(3.79)	30	4K	463M
1401/03/31	126,570	126,000	134,000	129,430	3.00	138	33K	4B
1401/03/30	123,900	123,800	126,610	125,660	1.05	73	12K	1B
1401/03/29	125,260	123,900	125,260	124,360	(0.72)	14	1K	140M
1401/03/28	126,990	124,200	127,000	125,260	0.35	34	4K	515M
1401/03/25	125,160	124,500	125,160	124,820	0.34	19	2K	207M
1401/03/24	125,000	123,930	125,000	124,400	0.31	37	3K	411M
1401/03/23	124,000	123,800	125,000	124,010	0.88	18	2K	226M
1401/03/22	123,010	122,880	123,010	122,930	0.11	16	983	121M
1401/03/21	122,800	122,750	122,800	122,790	0.32	4	165	20M
1401/03/18	122,700	121,800	125,200	122,400	(1.89)	47	3K	365M
1401/03/17	123,900	122,530	124,850	124,760	1.01	11	2K	291M
1401/03/16	123,800	122,860	125,840	123,510	(0.42)	31	3K	409M
1401/03/11	124,200	123,870	124,200	124,030	0.33	13	755	94M
1401/03/10	123,810	123,380	124,200	123,620	(1.26)	28	6K	801M
1401/03/09	125,200	125,190	125,200	125,200	(0.06)	6	1K	138M
1401/03/08	125,000	125,000	125,500	125,270	0.27	13	3K	344M
1401/03/07	125,000	124,400	125,000	124,930	0.43	38	11K	1B
1401/03/04	124,400	124,190	124,500	124,400	0.04	23	6K	752M
1401/03/03	124,400	124,200	124,410	124,350	(0.74)	15	2K	286M
1401/03/02	125,500	124,770	125,960	125,280	(0.55)	26	2K	256M
1401/03/01	125,890	125,600	126,870	125,970	0.74	20	3K	332M
1401/02/31	125,090	124,700	125,870	125,050	(0.03)	25	2K	194M
1401/02/28	125,500	124,700	125,500	125,090	(0.3)	36	3K	383M
1401/02/27	125,410	125,350	125,550	125,470	0.14	24	2K	263M
1401/02/26	125,000	125,000	125,790	125,290	1.82	29	4K	439M
1401/02/25	124,910	113,090	125,520	123,050	(2.07)	68	8K	953M
1401/02/24	125,900	125,510	125,900	125,650	0.26	16	2K	213M
1401/02/21	123,400	123,400	125,900	125,330	1.75	28	12K	1B
1401/02/20	123,140	123,140	123,200	123,170	(0.85)	6	685	84M
1401/02/19	124,300	124,200	124,300	124,220	(0.09)	14	2K	221M
1401/02/18	123,710	123,710	124,880	124,330	0.48	14	2K	236M
1401/02/17	124,140	123,190	124,650	123,730	(0.44)	11	452	56M
1401/02/12	124,950	122,530	124,950	124,280	1.75	40	5K	562M
1401/02/11	122,000	121,800	123,690	122,140	(0.37)	57	4K	429M
1401/02/10	122,610	121,960	124,880	122,590	(0.02)	37	3K	359M
1401/02/07	122,850	122,300	122,850	122,610	(0.21)	46	5K	669M
1401/02/06	122,810	122,730	123,300	122,870	(0.31)	49	6K	745M
1401/02/05	121,520	121,520	124,400	123,250	2.67	65	9K	1B
1401/02/04	116,270	115,480	123,320	120,040	3.95	135	18K	2B
1401/01/31	115,610	115,250	116,150	115,480	(0.11)	18	2K	185M
1401/01/30	115,800	115,380	116,050	115,610	0.05	7	513	59M
1401/01/29	115,210	115,210	116,300	115,550	0.31	29	3K	301M
1401/01/28	115,000	115,000	116,250	115,190	0.69	24	4K	498M
1401/01/27	114,130	113,850	114,930	114,400	0.24	24	3K	356M
1401/01/24	114,590	113,600	114,590	114,130	(0.4)	57	7K	752M
1401/01/23	116,480	114,000	116,480	114,590	(0.57)	19	1K	137M
1401/01/22	115,770	114,400	115,770	115,250	0.23	37	17K	2B
1401/01/21	114,640	114,640	115,000	114,980	0.30	6	1K	153M
1401/01/20	114,710	114,120	114,900	114,640	(0.05)	29	3K	389M
1401/01/17	114,910	114,420	116,450	114,700	(0.19)	50	11K	1B
1401/01/16	115,840	114,400	115,840	114,920	(0.79)	58	10K	1B
1401/01/15	116,530	115,000	116,800	115,840	(0.59)	71	7K	795M
1401/01/14	121,750	114,870	121,750	116,530	1.46	53	8K	985M
1401/01/10	114,850	114,820	115,000	114,850	0.03	17	2K	264M
1401/01/09	115,010	114,500	115,010	114,820	(0.17)	27	3K	332M
1401/01/08	115,030	114,900	116,500	115,010	(0.02)	38	13K	2B
1401/01/07	115,320	114,870	115,320	115,030	(0.25)	29	3K	340M
1401/01/06	119,980	113,760	119,980	115,320	1.59	15	3K	394M
1400/12/28	113,510	113,390	113,890	113,510	(0.04)	38	5K	538M
1400/12/25	113,230	113,230	114,000	113,560	0.50	11	572	65M
1400/12/24	112,910	112,820	113,690	112,990	0.07	13	1K	120M
1400/12/23	113,000	112,770	113,000	112,910	0.08	30	3K	297M
1400/12/22	112,920	112,710	113,000	112,820	(0.09)	51	6K	628M
1400/12/21	113,070	112,530	113,070	112,920	(0.13)	56	7K	735M
1400/12/18	112,930	112,900	113,690	113,070	0.12	29	2K	269M
1400/12/17	113,100	112,800	113,200	112,930	0.12	20	1K	134M
1400/12/16	113,920	112,290	113,920	112,800	0.28	59	6K	622M
1400/12/15	112,310	112,280	113,440	112,480	0.16	34	3K	367M
1400/12/14	112,100	111,800	112,820	112,300	0.53	30	3K	282M
1400/12/11	112,300	110,010	112,300	111,710	(0.18)	66	7K	802M
1400/12/09	111,940	111,750	112,250	111,910	(0.03)	26	6K	676M
1400/12/08	112,240	111,690	112,240	111,940	0.23	14	937	105M
1400/12/07	111,960	111,500	112,270	111,680	(0.25)	34	2K	253M
1400/12/04	112,280	111,800	112,280	111,960	(0.04)	28	2K	259M
1400/12/03	112,200	111,780	112,200	112,000	0.14	21	2K	181M
1400/12/02	111,380	111,380	112,200	111,840	0.41	18	1K	154M
1400/12/01	111,400	106,250	111,700	111,380	(0.02)	52	4K	397M
1400/11/30	110,630	110,310	111,990	111,400	0.70	59	10K	1B
1400/11/27	110,800	110,200	110,900	110,630	0.39	12	2K	213M
1400/11/25	110,030	109,830	111,150	110,200	0.16	38	6K	661M
1400/11/24	110,060	109,910	110,080	110,020	(0.09)	23	2K	243M
1400/11/23	112,820	109,600	112,820	110,120	0.17	74	10K	1B
1400/11/20	110,080	109,620	110,500	109,930	(0.14)	44	3K	321M
1400/11/19	110,000	109,510	111,000	110,080	0.42	57	5K	596M
1400/11/18	109,800	109,420	110,000	109,620	(0.95)	51	6K	695M
1400/11/17	113,260	107,400	113,380	110,670	(2.29)	131	19K	2B
1400/11/16	113,300	112,960	114,800	113,260	0.19	50	5K	548M
1400/11/13	113,700	112,300	113,800	113,050	(0.57)	112	12K	1B
1400/11/12	114,010	113,400	114,010	113,700	(0.09)	71	8K	856M
1400/11/11	113,160	113,080	114,480	113,800	0.57	79	14K	2B
1400/11/10	111,630	111,120	114,370	113,160	1.53	109	26K	3B
1400/11/09	110,720	110,560	113,390	111,460	0.70	119	20K	2B
1400/11/06	111,670	109,980	111,860	110,690	0.51	98	16K	2B
1400/11/05	110,030	109,750	111,620	110,130	0.09	55	7K	758M
1400/11/04	110,230	109,850	110,230	110,030	(0.18)	95	11K	1B
1400/11/03	112,900	109,930	112,900	110,230	0.11	62	8K	833M
1400/11/02	110,010	109,360	113,500	110,110	0.35	171	22K	2B
1400/10/29	109,750	109,560	110,000	109,730	0.09	70	15K	2B
1400/10/28	111,700	108,010	111,700	109,630	(1.5)	234	39K	4B
1400/10/27	113,850	102,360	113,850	111,300	(1.08)	226	42K	5B
1400/10/26	113,070	111,200	114,300	112,510	(0.55)	164	40K	4B
1400/10/25	115,300	112,310	115,320	113,130	(0.87)	158	25K	3B
1400/10/22	115,480	112,430	115,480	114,120	(0.33)	168	20K	2B
1400/10/21	114,600	113,720	115,450	114,500	0.23	212	63K	7B
1400/10/20	113,640	113,590	116,490	114,240	0.54	171	47K	5B
1400/10/19	115,000	112,010	115,020	113,630	(1.21)	296	37K	4B
1400/10/18	117,980	113,330	117,980	115,020	(1.13)	396	73K	8B
1400/10/15	114,000	113,710	119,430	116,340	4.08	479	129K	15B
1400/10/14	114,190	102,750	114,700	111,780	(2.08)	367	62K	7B
1400/10/13	116,850	112,000	116,850	114,160	(2.1)	323	47K	5B
1400/10/12	114,000	114,000	118,400	116,610	3.30	306	84K	10B
1400/10/11	116,800	107,290	118,000	112,890	(5.24)	223	69K	8B
1400/10/08	120,110	117,600	120,500	119,130	(0.79)	174	60K	7B
1400/10/07	120,010	118,000	121,090	120,080	0.34	304	101K	12B
1400/10/06	116,880	116,880	121,000	119,670	3.07	307	102K	12B
1400/10/05	116,000	111,890	116,900	116,100	0.05	310	135K	16B
1400/10/04	116,470	106,310	121,800	116,040	1.49	614	224K	26B
1400/10/01	113,250	112,340	116,980	114,340	4.99	590	203K	23B
1400/09/30	108,000	103,800	111,830	108,910	5.78	709	211K	23B
1400/09/29	98,990	96,300	103,750	102,960	9.16	369	171K	18B
1400/09/28	91,980	91,760	98,960	94,320	4.83	227	48K	5B
1400/09/27	86,640	86,640	92,890	89,970	(0.62)	49	8K	683M
1400/09/24	92,330	88,900	92,330	90,500	2.49	52	17K	2B
1400/09/23	88,080	87,560	89,590	88,300	(1.43)	20	3K	248M
1400/09/22	88,080	88,080	90,000	89,580	0.04	32	6K	561M
1400/09/21	90,130	88,170	90,130	89,540	0.02	17	4K	399M
1400/09/20	91,000	88,120	91,060	89,520	(2.33)	65	19K	2B
1400/09/17	89,050	89,050	92,990	91,660	1.45	40	19K	2B
1400/09/16	90,110	89,020	91,890	90,350	(2.39)	45	8K	724M
1400/09/15	95,000	90,680	95,000	92,560	0.17	38	4K	384M
1400/09/14	93,000	91,260	93,990	92,400	1.40	49	24K	2B
1400/09/13	90,520	90,170	95,850	91,120	(1.28)	63	14K	1B
1400/09/10	93,900	90,370	94,000	92,300	(2.58)	38	7K	686M
1400/09/09	93,000	93,000	95,500	94,740	3.06	44	6K	596M
1400/09/08	97,480	90,000	97,480	91,930	(4.7)	36	11K	1B
1400/09/07	97,720	95,000	97,780	96,460	(1.8)	79	18K	2B
1400/09/06	100,410	96,520	100,410	98,230	1.40	77	13K	1B
1400/09/03	96,060	96,060	97,990	96,870	0.31	57	8K	769M
1400/09/02	96,650	96,010	99,790	96,570	(3.09)	89	23K	2B
1400/09/01	100,400	98,360	100,450	99,650	1.47	34	9K	909M
1400/08/30	98,000	96,660	100,680	98,210	0.89	72	29K	3B
1400/08/29	96,530	96,510	100,830	97,340	(2.16)	44	12K	1B
1400/08/26	100,500	99,200	100,900	99,490	0.01	33	9K	941M
1400/08/25	98,000	98,000	100,470	99,480	0.06	24	9K	930M
1400/08/24	97,170	97,170	100,810	99,420	0.42	49	37K	4B
1400/08/23	100,300	96,840	100,300	99,000	(0.9)	27	16K	2B
1400/08/22	96,160	96,160	100,990	99,900	(0.21)	39	17K	2B
1400/08/19	96,900	96,900	102,480	100,110	(0.73)	48	17K	2B
1400/08/18	98,130	98,130	103,040	100,850	0.72	66	25K	3B
1400/08/17	100,070	94,710	103,900	100,130	0.84	57	18K	2B
1400/08/16	101,000	97,310	101,990	99,300	(1.94)	37	3K	344M
1400/08/15	99,690	97,060	102,230	101,260	3.60	124	34K	3B
1400/08/12	95,010	95,010	99,500	97,740	3.54	63	7K	648M
1400/08/11	90,360	90,360	97,000	94,400	3.03	77	29K	3B
1400/08/10	88,410	88,410	94,890	91,620	(0.21)	63	12K	1B
1400/08/09	93,500	87,200	97,000	91,810	(4.9)	211	55K	5B
1400/08/08	99,510	90,060	99,510	96,540	(1.14)	186	43K	4B
1400/08/05	101,350	96,800	101,350	97,650	(1.67)	113	18K	2B
1400/08/04	99,210	99,090	100,490	99,310	(0.78)	35	4K	364M
1400/08/03	101,480	99,100	101,480	100,090	0.71	22	5K	472M
1400/08/01	100,130	98,910	101,500	99,380	(0.99)	35	9K	870M
1400/07/28	100,300	100,230	101,500	100,370	0.08	21	3K	328M
1400/07/27	99,770	99,770	100,500	100,290	0.54	27	5K	464M
1400/07/26	99,610	99,600	100,140	99,750	0.01	43	8K	770M
1400/07/25	100,010	99,500	100,350	99,740	(0.56)	22	3K	345M
1400/07/24	99,130	99,130	100,900	100,300	0.89	26	4K	366M
1400/07/21	98,240	98,240	100,190	99,420	0.25	25	4K	404M
1400/07/20	99,240	98,090	99,330	99,170	(0.53)	30	8K	777M
1400/07/19	99,270	99,270	101,890	99,700	(1.48)	19	8K	759M
1400/07/18	99,990	99,170	101,950	101,200	0.67	39	21K	2B
1400/07/17	102,360	99,910	102,360	100,530	(2.31)	42	15K	2B
1400/07/14	102,450	102,450	103,540	102,910	(0.07)	40	15K	2B
1400/07/12	102,780	102,400	103,300	102,980	0.03	18	2K	219M
1400/07/11	102,460	102,040	103,920	102,950	0.59	47	22K	2B
1400/07/10	102,100	101,850	103,880	102,350	0.32	57	14K	1B
1400/07/07	102,000	101,800	102,200	102,020	0.05	21	5K	527M
1400/07/06	102,000	101,770	102,050	101,970	(0.83)	29	3K	346M
1400/07/04	102,530	102,500	103,800	102,820	(0.46)	28	10K	1B
1400/07/03	101,010	101,010	104,990	103,290	(0.45)	69	14K	1B
1400/06/31	103,630	101,110	104,760	103,760	2.91	76	15K	2B
1400/06/30	100,210	99,680	102,900	100,830	1.01	37	8K	791M
1400/06/29	99,000	99,000	101,590	99,820	0.22	17	3K	268M
1400/06/28	101,720	98,750	101,720	99,600	(2.4)	66	26K	3B
1400/06/27	102,200	101,700	103,990	102,050	(0.57)	40	7K	706M
1400/06/24	104,230	101,500	104,230	102,640	(0.82)	59	9K	923M
1400/06/23	104,000	103,010	105,940	103,490	(1.1)	86	24K	3B
1400/06/22	105,040	104,260	105,040	104,640	(0.79)	43	8K	808M
1400/06/21	105,580	105,020	106,100	105,470	(0.85)	61	25K	3B
1400/06/20	105,730	105,730	107,070	106,370	0.24	70	13K	1B
1400/06/17	105,360	105,360	106,930	106,120	(0.15)	80	11K	1B
1400/06/16	105,360	105,360	108,270	106,280	0.61	99	24K	3B
1400/06/15	105,500	105,230	107,600	105,640	(1.14)	86	29K	3B
1400/06/14	106,800	106,320	108,000	106,860	(1.15)	36	5K	535M
1400/06/13	112,940	105,820	112,940	108,100	0.66	47	9K	998M
1400/06/10	104,110	104,110	109,870	107,390	1.23	78	29K	3B
1400/06/09	105,050	104,220	108,430	106,090	(2.59)	98	27K	3B
1400/06/08	112,000	106,700	115,000	108,910	(4.14)	185	222K	24B
1400/06/07	113,490	110,000	114,750	113,610	0.53	267	208K	24B
1400/06/06	110,670	110,020	113,900	113,010	2.01	115	71K	8B
1400/06/03	111,500	110,160	112,000	110,780	(0.13)	82	22K	2B
1400/06/02	110,990	109,920	111,230	110,920	1.55	89	30K	3B
1400/06/01	111,180	108,740	111,180	109,230	0.17	45	17K	2B
1400/05/31	109,020	108,600	109,980	109,040	0.26	63	17K	2B
1400/05/24	107,060	107,060	109,540	108,760	(1.45)	60	15K	2B
1400/05/23	109,020	109,020	111,300	110,360	0.05	77	33K	4B
1400/05/20	109,390	109,380	111,000	110,300	0.92	89	93K	10B
1400/05/19	109,100	109,000	109,420	109,290	(0.18)	90	21K	2B
1400/05/18	109,670	108,080	109,870	109,490	(0.16)	80	29K	3B
1400/05/17	110,000	109,050	110,250	109,670	(0.98)	44	27K	3B
1400/05/16	111,060	109,860	111,980	110,750	(0.13)	63	19K	2B
1400/05/13	111,410	110,000	113,000	110,890	(0.49)	88	44K	5B
1400/05/12	112,000	110,600	112,500	111,440	(0.77)	47	19K	2B
1400/05/11	113,080	110,830	113,090	112,300	(0.69)	34	9K	1B
1400/05/10	112,500	110,130	115,000	113,080	0.53	30	19K	2B
1400/05/09	111,870	111,870	113,990	112,480	0.55	43	28K	3B
1400/05/06	111,680	111,680	112,950	111,870	0.17	37	6K	676M
1400/05/05	114,100	111,000	114,100	111,680	(0.03)	17	22K	2B
1400/05/04	111,710	111,290	112,930	111,710	(1.05)	29	8K	936M
1400/04/28	114,230	111,110	114,230	112,900	1.62	48	14K	2B
1400/04/27	111,070	111,070	111,700	111,100	(0.04)	16	10K	1B
1400/04/26	111,370	110,000	112,800	111,150	0.08	56	37K	4B
1400/04/23	110,600	110,600	111,700	111,060	0.42	49	11K	1B
1400/04/22	110,810	110,000	110,810	110,600	(0.19)	33	27K	3B
1400/04/21	109,960	109,940	112,000	110,810	0.77	51	25K	3B
1400/04/20	109,790	109,730	110,970	109,960	0.15	49	16K	2B
1400/04/19	109,900	109,700	110,000	109,790	(0.15)	20	3K	311M
1400/04/16	109,950	109,950	110,000	109,960	0.01	37	8K	899M
1400/04/15	109,250	109,170	111,200	109,950	0.65	52	30K	3B
1400/04/14	108,470	108,470	111,000	109,240	0.37	20	7K	785M
1400/04/13	108,710	108,710	109,950	108,840	(0.71)	7	561	61M
1400/04/12	110,300	108,700	111,000	109,620	(0.54)	28	8K	866M
1400/04/09	110,350	109,680	110,990	110,220	0.38	35	7K	746M
1400/04/08	111,000	109,010	111,300	109,800	0.77	30	16K	2B
1400/04/07	109,010	108,700	109,990	108,960	(1.04)	44	28K	3B
1400/04/06	109,950	108,510	111,500	110,100	0.41	59	9K	991M
1400/04/05	108,000	108,000	110,000	109,650	1.57	67	18K	2B
1400/04/02	107,110	107,000	108,590	107,960	1.52	72	69K	7B
1400/04/01	105,860	105,860	107,490	106,340	(0.9)	19	6K	607M
1400/03/31	108,090	105,760	108,690	107,310	0.28	34	3K	322M
1400/03/30	105,620	105,620	107,370	107,010	1.35	30	3K	304M
1400/03/29	104,870	104,860	107,290	105,580	0.69	32	3K	356M
1400/03/26	106,440	104,530	106,440	104,860	(0.61)	39	6K	595M
1400/03/25	106,000	105,000	106,880	105,500	(0.3)	29	3K	320M
1400/03/24	106,970	104,700	107,600	105,820	1.30	25	6K	590M
1400/03/23	106,980	104,400	106,980	104,460	(0.47)	30	13K	1B
1400/03/22	107,320	104,300	107,320	104,950	(1.61)	33	10K	1B
1400/03/19	108,340	105,190	108,340	106,670	(1.51)	24	2K	259M
1400/03/18	108,350	106,610	108,890	108,310	0.11	33	8K	892M
1400/03/17	106,880	106,880	108,740	108,190	2.28	53	12K	1B
1400/03/12	105,110	105,110	106,920	105,780	0.35	16	2K	233M
1400/03/11	105,500	105,100	107,000	105,410	0.66	24	3K	338M
1400/03/10	105,000	104,010	105,500	104,720	(0.83)	27	19K	2B
1400/03/09	106,000	105,000	106,980	105,600	1.29	29	3K	338M
1400/03/08	102,490	102,490	105,560	104,260	1.73	40	7K	774M
1400/03/05	102,470	102,470	102,770	102,490	0.02	29	3K	294M
1400/03/04	101,770	101,770	103,890	102,470	0.70	37	10K	1B
1400/03/03	101,710	101,500	102,450	101,760	(0.24)	18	7K	719M
1400/03/02	102,450	101,700	102,810	102,000	(0.84)	22	12K	1B
1400/03/01	103,280	102,500	103,280	102,860	(0.56)	14	2K	161M
1400/02/29	104,010	103,000	104,010	103,440	(0.55)	22	27K	3B
1400/02/28	103,550	103,550	104,990	104,010	(0.22)	16	16K	2B
1400/02/27	105,480	103,900	105,900	104,240	0.09	34	7K	701M
1400/02/26	104,360	104,000	105,480	104,150	(0.48)	23	3K	261M
1400/02/25	103,810	103,810	105,980	104,650	0.82	43	5K	557M
1400/02/22	104,000	103,430	104,000	103,800	0.0	20	5K	484M
1400/02/21	102,550	102,550	104,700	103,800	1.42	13	12K	1B
1400/02/20	102,290	101,510	103,500	102,350	0.06	27	10K	1B
1400/02/19	102,410	102,000	102,500	102,290	(0.12)	13	4K	433M
1400/02/18	102,510	102,400	102,510	102,410	0.01	29	9K	924M
1400/02/15	101,830	101,830	102,880	102,400	(1.16)	28	6K	653M
1400/02/13	104,000	102,240	104,200	103,600	(0.13)	28	3K	340M
1400/02/12	103,570	103,500	104,000	103,730	(0.04)	20	6K	603M
1400/02/11	104,270	103,600	104,270	103,770	(0.46)	14	3K	304M
1400/02/08	104,750	104,000	104,750	104,250	1.23	34	9K	981M
1400/02/07	102,840	102,820	104,000	102,980	0.16	45	14K	1B
1400/02/06	102,800	102,700	103,000	102,820	(0.53)	26	8K	810M
1400/02/05	103,120	103,120	103,900	103,370	(1.16)	18	3K	277M
1400/02/04	105,000	104,490	105,000	104,580	0.62	39	13K	1B
1400/02/01	103,840	103,300	105,400	103,940	(0.37)	29	5K	517M
1400/01/31	104,500	104,210	105,000	104,330	0.33	22	4K	404M
1400/01/30	104,100	103,700	105,500	103,990	(0.27)	32	9K	956M
1400/01/29	104,510	104,050	106,000	104,270	(0.71)	32	8K	841M
1400/01/28	106,700	104,400	106,700	105,020	(0.69)	38	9K	937M
1400/01/25	106,390	105,100	107,000	105,750	0.05	57	7K	699M
1400/01/24	104,430	104,430	107,000	105,700	1.19	31	3K	359M
1400/01/23	104,610	104,200	105,500	104,460	(0.97)	37	9K	919M
1400/01/22	104,410	104,410	107,540	105,480	(1.43)	46	11K	1B
1400/01/21	107,000	104,820	109,000	107,010	1.78	79	16K	2B
1400/01/18	105,180	105,000	105,200	105,140	(0.46)	28	7K	761M
1400/01/17	105,900	105,500	106,640	105,630	(0.15)	39	14K	1B
1400/01/16	105,650	105,650	106,660	105,790	(0.44)	20	3K	265M
1400/01/15	107,000	106,000	107,000	106,260	(1.03)	29	16K	2B
1400/01/14	109,000	107,000	109,000	107,370	(1.39)	55	15K	2B
1400/01/11	108,850	107,710	108,940	108,880	0.26	83	16K	2B
1400/01/10	108,850	107,800	108,850	108,600	0.71	54	10K	1B
1400/01/08	108,200	107,580	108,200	107,830	0.15	57	12K	1B
1400/01/07	105,910	105,510	108,000	107,670	2.41	103	32K	3B
1399/12/27	105,750	105,000	106,310	105,140	0.03	77	47K	5B
1399/12/26	105,880	104,940	105,880	105,110	0.16	111	73K	8B
1399/12/25	105,900	104,350	105,900	104,940	0.38	53	9K	929M
1399/12/24	103,550	103,550	105,900	104,540	0.96	61	14K	2B
1399/12/23	103,500	103,500	103,890	103,550	(0.48)	53	12K	1B
1399/12/20	105,000	102,650	105,000	104,050	1.13	76	8K	821M
1399/12/19	102,650	102,570	103,000	102,890	0.31	57	9K	941M
1399/12/18	102,000	101,600	103,350	102,570	0.37	58	13K	1B
1399/12/17	100,810	100,800	103,820	102,190	1.10	43	6K	578M
1399/12/16	101,080	101,080	101,990	101,080	(0.1)	12	2K	230M
1399/12/13	101,190	101,180	101,200	101,180	0.0	21	2K	188M
1399/12/12	101,190	101,150	102,500	101,180	0.03	31	10K	977M
1399/12/11	101,000	101,000	102,610	101,150	(1.88)	35	16K	2B
1399/12/10	104,000	102,520	104,550	103,090	(0.89)	41	14K	1B
1399/12/09	103,500	101,540	104,570	104,020	0.54	58	16K	2B
1399/12/06	104,000	102,900	104,990	103,460	0.58	48	8K	861M
1399/12/05	102,490	101,580	103,820	102,860	0.86	34	7K	737M
1399/12/04	101,840	101,840	102,490	101,980	(0.59)	41	6K	583M
1399/12/03	103,000	102,480	104,000	102,590	0.11	47	19K	2B
1399/12/02	102,190	102,190	103,790	102,480	0.28	29	9K	936M
1399/11/29	101,920	101,920	103,890	102,190	0.26	26	12K	1B
1399/11/28	102,010	100,010	102,010	101,920	(0.21)	22	11K	1B
1399/11/27	102,000	102,000	102,400	102,130	(0.62)	36	8K	866M
1399/11/26	104,000	102,000	104,000	102,770	0.61	71	14K	1B
1399/11/25	102,000	100,000	103,000	102,150	2.77	106	11M	1T
1399/11/21	99,010	99,000	101,000	99,400	0.33	36	7K	720M
1399/11/20	98,610	98,600	101,000	99,070	(0.14)	61	39K	4B
1399/11/19	99,000	99,000	100,000	99,210	0.93	65	35K	3B
1399/11/18	98,300	98,300	99,000	98,300	(1.19)	29	12K	1B
1399/11/15	99,850	99,000	100,000	99,480	(0.65)	37	19K	2B
1399/11/14	100,090	100,090	103,000	100,130	(0.48)	45	14K	1B
1399/11/13	100,600	100,600	101,000	100,610	(1.26)	42	18K	2B
1399/11/12	103,500	101,400	103,500	101,890	0.03	38	11K	1B
1399/11/11	102,000	99,600	102,400	101,860	2.29	53	16K	2B
1399/11/08	99,000	99,000	100,100	99,580	(0.46)	44	16K	2B
1399/11/07	101,500	99,000	101,990	100,040	(0.24)	70	40K	4B
1399/11/06	99,000	99,000	100,980	100,280	1.27	49	14K	1B
1399/11/05	102,500	98,500	102,500	99,020	(0.68)	55	72K	7B
1399/11/04	97,230	97,230	104,100	99,700	3.08	107	114K	11B
1399/11/01	96,610	96,610	97,940	96,720	(0.01)	38	10K	939M
1399/10/30	95,200	95,000	98,000	96,730	0.34	38	44K	4B
1399/10/29	96,500	96,000	96,500	96,400	(1.26)	57	25K	2B
1399/10/27	98,310	97,000	98,310	97,630	(2.14)	40	51K	5B
1399/10/24	99,700	99,700	100,000	99,770	(0.58)	38	8K	787M
1399/10/23	100,990	100,000	100,990	100,350	(0.63)	55	16K	2B
1399/10/22	100,500	100,500	102,490	100,990	0.13	24	3K	259M
1399/10/21	103,000	100,510	103,000	100,860	(0.36)	42	12K	1B
1399/10/20	102,300	101,000	102,300	101,220	(1.07)	43	28K	3B
1399/10/17	102,300	102,300	103,000	102,310	(0.63)	57	38K	4B
1399/10/16	103,250	102,000	104,500	102,960	(0.22)	46	14K	1B
1399/10/15	104,000	103,000	104,000	103,190	0.75	52	11K	1B
1399/10/14	103,990	102,000	103,990	102,420	(0.1)	58	24K	2B
1399/10/13	103,500	102,500	103,500	102,520	(2.39)	54	10K	976M
1399/10/10	105,000	105,000	105,200	105,030	(0.02)	52	11K	1B
1399/10/09	105,000	105,000	106,200	105,050	(0.46)	54	25K	3B
1399/10/08	106,500	105,000	106,550	105,540	(0.5)	78	75K	8B
1399/10/07	106,000	106,000	106,740	106,070	(0.84)	48	12K	1B
1399/10/06	107,990	106,700	108,200	106,970	0.23	92	23K	3B
1399/10/03	106,500	106,500	107,000	106,720	1.40	77	14K	2B
1399/10/02	105,300	105,000	106,000	105,250	(0.31)	93	25K	3B
1399/10/01	106,000	105,000	106,500	105,580	0.51	93	29K	3B
1399/09/30	105,010	105,000	106,000	105,040	(0.07)	66	17K	2B
1399/09/29	106,950	105,000	106,950	105,110	0.20	89	21K	2B
1399/09/26	105,000	104,020	106,000	104,900	0.42	89	27K	3B
1399/09/25	105,000	104,000	105,000	104,460	(0.3)	114	70K	7B
1399/09/24	105,800	104,000	105,800	104,770	(0.97)	99	43K	5B
1399/09/23	106,690	105,060	106,690	105,800	(0.76)	65	27K	3B
1399/09/22	106,000	106,000	106,990	106,610	2.00	101	37K	4B
1399/09/19	105,000	104,000	105,200	104,520	0.42	105	28K	3B
1399/09/18	104,500	103,500	105,000	104,080	0.17	111	70K	7B
1399/09/17	104,010	103,060	105,000	103,900	(0.22)	170	81K	8B
1399/09/16	104,980	103,460	105,000	104,130	0.74	168	61K	6B
1399/09/15	104,920	103,020	104,920	103,360	(0.42)	95	50K	5B
1399/09/12	104,500	103,020	104,900	103,800	(0.35)	116	33K	3B
1399/09/11	104,550	103,010	105,100	104,160	(0.1)	129	98K	10B
1399/09/10	106,080	102,520	106,080	104,260	1.38	147	50K	5B
1399/09/09	103,000	102,500	104,000	102,840	0.29	145	41K	4B
1399/09/08	102,500	102,500	103,310	102,540	(0.25)	97	32K	3B
1399/09/05	103,000	102,020	103,200	102,800	(0.4)	101	47K	5B
1399/09/04	104,000	101,530	104,270	103,210	(1.19)	92	43K	4B
1399/09/03	104,500	101,510	109,990	104,450	0.74	197	134K	14B
1399/09/02	103,000	103,000	104,500	103,680	0.63	75	26K	3B
1399/09/01	104,900	102,010	104,900	103,030	(0.45)	92	46K	5B
1399/08/28	103,000	102,970	104,000	103,500	1.95	91	70K	7B
1399/08/27	100,000	100,000	102,000	101,520	2.22	52	24K	2B
1399/08/26	99,000	99,000	101,000	99,320	(0.18)	45	16K	2B
1399/08/25	101,000	98,010	101,700	99,500	(0.64)	84	58K	6B
1399/08/24	98,010	98,010	101,000	100,140	2.14	98	41K	4B
1399/08/21	98,000	98,000	98,500	98,040	(0.71)	35	13K	1B
1399/08/20	99,000	98,500	99,000	98,740	(0.16)	46	24K	2B
1399/08/19	98,900	98,900	99,000	98,900	(0.81)	31	15K	1B
1399/08/18	100,000	99,000	101,940	99,710	(0.38)	50	20K	2B
1399/08/17	100,000	100,000	101,990	100,090	(0.54)	35	12K	1B
1399/08/14	100,010	100,010	102,000	100,630	(0.05)	47	11K	1B
1399/08/12	100,000	100,000	102,000	100,680	0.62	33	10K	1B
1399/08/11	100,010	100,000	100,580	100,060	(0.36)	38	8K	829M
1399/08/10	99,270	99,270	102,000	100,420	1.24	45	6K	615M
1399/08/07	100,000	99,000	100,000	99,190	(0.99)	71	58K	6B
1399/08/06	101,000	100,000	101,000	100,180	(1.71)	41	59K	6B
1399/08/05	103,000	101,000	103,000	101,920	(4.03)	66	79K	8B
1399/08/03	107,900	105,000	107,900	106,200	(0.79)	73	35K	4B
1399/07/30	106,000	106,000	108,000	107,050	0.75	64	36K	4B
1399/07/29	107,500	106,000	108,290	106,250	(2.36)	77	55K	6B
1399/07/28	109,000	108,010	109,200	108,820	(0.68)	106	50K	5B
1399/07/27	110,000	109,000	111,000	109,560	(0.44)	80	43K	5B
1399/07/23	110,000	110,000	110,990	110,040	(0.75)	68	18K	2B
1399/07/22	110,030	110,030	111,630	110,870	(0.3)	84	21K	2B
1399/07/21	110,000	110,000	111,700	111,200	(0.41)	90	48K	5B
1399/07/20	110,000	110,000	112,000	111,660	1.50	140	29K	3B
1399/07/19	110,000	110,000	110,790	110,010	(0.16)	112	57K	6B
1399/07/16	110,690	110,000	111,000	110,190	(0.62)	133	28K	3B
1399/07/15	111,200	110,200	111,300	110,880	(0.07)	108	58K	6B
1399/07/14	111,110	110,500	111,300	110,960	(1.44)	81	52K	6B
1399/07/13	115,000	111,100	115,000	112,580	0.11	147	37K	4B
1399/07/12	110,030	110,030	114,840	112,460	0.87	123	32K	4B
1399/07/09	110,100	110,000	113,900	111,490	0.19	100	37K	4B
1399/07/08	110,000	110,000	114,000	111,280	0.54	100	19K	2B
1399/07/07	111,000	110,000	111,050	110,680	(0.33)	110	51K	6B
1399/07/06	114,340	111,000	114,340	111,050	(2.88)	141	59K	7B
1399/07/05	118,700	110,180	118,700	114,340	0.61	129	37K	4B
1399/07/02	110,760	110,760	117,960	113,650	2.85	125	30K	3B
1399/07/01	110,300	109,000	114,500	110,500	0.42	113	50K	6B
1399/06/31	114,000	109,500	114,000	110,040	(1.57)	116	41K	5B
1399/06/30	112,000	110,800	114,000	111,800	(2.15)	221	49K	5B
1399/06/29	115,000	111,250	116,980	114,260	(3.1)	214	59K	7B
1399/06/26	120,000	116,000	121,200	117,920	(1.59)	291	97K	11B
1399/06/25	119,000	119,000	120,400	119,830	2.15	266	105K	13B
1399/06/24	117,000	114,010	118,000	117,310	2.14	148	31K	4B
1399/06/23	117,990	114,010	118,000	114,850	(2.95)	137	26K	3B
1399/06/22	116,500	116,500	119,000	118,340	5.02	209	70K	8B
1399/06/19	108,000	108,000	115,000	112,680	3.76	193	66K	7B
1399/06/18	111,000	105,600	111,000	108,600	(2.87)	178	246K	27B
1399/06/17	113,000	111,000	113,000	111,810	(3.62)	140	92K	10B
1399/06/16	117,500	113,000	119,000	116,010	0.56	194	79K	9B
1399/06/15	113,500	113,300	117,600	115,360	2.40	184	42K	5B
1399/06/12	113,000	112,000	113,250	112,660	(1.34)	133	88K	10B
1399/06/11	117,000	113,000	118,950	114,190	(4.92)	186	135K	15B
1399/06/10	122,000	117,900	123,000	120,100	(1.44)	323	143K	17B
1399/06/05	119,000	119,000	124,000	121,850	3.26	322	205K	25B
1399/06/04	112,060	112,060	119,500	118,000	5.65	178	121K	14B
1399/06/03	113,220	110,000	113,220	111,690	(1.35)	137	161K	18B
1399/06/02	118,800	112,000	118,800	113,220	(2.9)	254	232K	26B
1399/05/29	119,500	115,000	119,500	116,600	(3.08)	206	98K	11B
1399/05/28	124,000	117,000	124,000	120,300	(0.44)	203	50K	6B
1399/05/27	115,340	115,340	122,900	120,830	4.76	206	86K	10B
1399/05/26	120,150	113,000	120,150	115,340	(0.93)	234	114K	13B
1399/05/25	119,000	115,000	119,000	116,420	(3.26)	215	172K	20B
1399/05/22	120,300	118,800	123,600	120,340	1.27	199	65K	8B
1399/05/21	120,000	117,000	121,550	118,830	(2.23)	299	171K	20B
1399/05/20	124,990	119,010	124,990	121,540	(0.97)	316	137K	17B
1399/05/19	123,780	122,000	124,000	122,730	0.90	473	131K	16B
1399/05/15	121,580	121,560	123,190	121,640	(0.3)	334	94K	11B
1399/05/14	123,800	121,560	124,000	122,000	(1.47)	441	115K	14B
1399/05/13	124,810	121,920	126,140	123,820	(1.84)	328	103K	13B
1399/05/12	125,300	125,300	126,990	126,140	1.53	332	89K	11B
1399/05/11	125,000	123,500	126,500	124,240	(3.81)	630	208K	26B
1399/05/08	132,150	127,500	137,000	129,160	1.68	730	370K	48B
1399/05/07	125,900	125,110	130,000	127,030	4.00	535	257K	33B
1399/05/06	120,290	120,290	123,000	122,150	2.26	454	242K	30B
1399/05/05	119,000	118,990	120,340	119,450	1.18	349	91K	11B
1399/05/04	118,000	117,880	118,500	118,060	0.46	363	128K	15B
1399/05/01	116,210	116,210	117,750	117,520	1.76	268	46K	5B
1399/04/31	115,270	114,020	116,240	115,490	0.23	358	104K	12B
1399/04/30	112,060	112,060	116,300	115,230	3.91	331	89K	10B
1399/04/29	109,000	108,550	112,000	110,890	2.16	303	116K	13B
1399/04/28	110,100	108,010	110,100	108,550	(1.46)	298	119K	13B
1399/04/25	111,000	108,260	111,600	110,160	0.0	298	113K	12B
1399/04/24	111,550	109,500	111,600	110,160	0.64	382	147K	16B
1399/04/23	109,230	108,260	111,600	109,460	(0.71)	300	99K	11B
1399/04/22	109,100	108,060	113,200	110,240	4.36	532	344K	38B
1399/04/21	105,180	104,750	108,430	105,630	(1.16)	376	234K	25B
1399/04/18	109,100	105,000	109,100	106,870	(1.97)	517	339K	36B
1399/04/17	108,000	107,900	110,000	109,020	1.02	503	282K	31B
1399/04/16	104,680	104,680	110,000	107,920	4.59	716	458K	49B
1399/04/15	100,800	100,800	109,990	103,180	3.62	484	267K	28B
1399/04/14	100,500	98,200	102,350	99,580	1.27	560	353K	35B
1399/04/11	97,690	97,500	100,000	98,330	2.14	368	407K	40B
1399/04/10	95,000	95,000	97,000	96,270	3.38	293	156K	15B
1399/04/09	93,400	92,500	94,700	93,120	(0.08)	228	130K	12B
1399/04/08	93,000	91,650	94,070	93,190	1.65	225	89K	8B
1399/04/07	90,190	90,000	101,000	91,680	3.01	238	134K	12B
1399/04/04	88,900	88,120	89,850	89,000	0.75	174	106K	9B
1399/04/03	87,800	87,100	95,000	88,340	3.21	260	134K	12B
1399/04/02	83,370	83,370	86,090	85,590	2.66	174	86K	7B
1399/04/01	83,480	82,120	84,050	83,370	1.98	132	64K	5B
1399/03/31	81,160	81,160	82,130	81,750	0.74	232	112K	9B
1399/03/27	81,200	81,000	81,200	81,150	0.27	181	56K	5B
1399/03/26	80,930	79,410	81,280	80,930	1.44	140	58K	5B
1399/03/25	80,990	78,580	80,990	79,780	1.53	203	103K	8B
1399/03/24	78,000	78,000	79,800	78,580	1.70	254	121K	10B
1399/03/21	76,399	76,399	77,747	77,265	1.38	125	52K	4B
1399/03/20	75,000	75,000	76,552	76,210	2.53	133	56K	4B
1399/03/19	74,878	73,910	74,898	74,326	0.05	174	118K	9B
1399/03/18	73,780	73,753	74,880	74,288	3.26	215	183K	14B
1399/03/17	70,793	70,793	72,400	71,944	3.32	138	67K	5B
1399/03/13	68,664	68,664	69,797	69,635	1.37	102	27K	2B
1399/03/12	67,758	67,758	68,875	68,692	1.68	69	29K	2B
1399/03/11	69,400	67,000	69,400	67,556	(0.6)	92	140K	9B
1399/03/10	67,883	66,790	68,353	67,965	3.13	105	74K	5B
1399/03/07	64,781	64,781	66,306	65,904	1.65	99	92K	6B
1399/03/06	66,673	53,025	67,924	64,835	(4.89)	158	148K	10B
1399/03/03	68,747	67,924	68,747	68,170	(1.18)	75	62K	4B
1399/02/31	70,112	68,747	70,112	68,984	(2.68)	102	72K	5B
1399/02/30	70,300	69,833	72,816	70,883	0.11	148	122K	9B
1399/02/29	69,913	69,913	71,253	70,806	0.85	223	166K	12B
1399/02/28	69,670	69,125	71,253	70,212	(0.64)	127	95K	7B
1399/02/27	73,393	70,300	73,393	70,665	(3.72)	134	99K	7B
1399/02/24	72,150	71,933	74,450	73,393	2.07	174	132K	10B
1399/02/23	74,699	70,000	74,699	71,908	(2.38)	243	215K	15B
1399/02/22	74,001	73,310	74,745	73,659	(0.2)	280	115K	8B
1399/02/21	73,055	73,055	74,000	73,807	2.33	327	276K	20B
1399/02/20	69,746	69,746	73,500	72,129	5.04	251	201K	14B
1399/02/17	68,761	68,278	69,204	68,670	(0.77)	170	81K	6B
1399/02/16	69,840	68,000	70,046	69,204	(0.31)	333	275K	19B
1399/02/15	69,100	69,100	69,700	69,418	6.83	101	64K	4B
1399/02/09	60,740	60,740	72,000	64,978	6.17	368	208K	13B
1399/02/08	58,477	58,477	70,000	61,203	7.18	438	419K	26B
1399/02/07	55,946	55,946	59,000	57,102	2.62	86	55K	3B
1399/02/06	55,000	55,000	55,880	55,646	1.94	133	66K	4B
1399/02/03	54,503	54,223	54,665	54,587	1.86	76	31K	2B
1399/02/02	53,970	52,935	54,131	53,590	2.60	65	32K	2B
1399/02/01	51,395	51,395	52,397	52,232	1.66	48	22K	1B
1399/01/31	52,046	51,048	52,046	51,381	0.98	45	28K	1B
1399/01/30	50,681	50,675	51,032	50,883	2.38	59	47K	2B
1399/01/27	49,117	49,117	49,928	49,701	0.81	52	18K	879M
1399/01/26	49,023	49,023	49,831	49,300	(1.0)	71	23K	1B
1399/01/25	50,000	49,216	50,028	49,799	2.03	48	22K	1B
1399/01/24	48,400	48,324	49,121	48,807	1.27	30	9K	420M
1399/01/23	47,645	47,645	48,431	48,194	2.87	22	3K	153M
1399/01/20	47,468	46,698	47,468	46,850	0.86	24	5K	254M
1399/01/19	45,879	45,879	46,775	46,452	1.32	43	17K	791M
1399/01/18	45,841	45,841	45,900	45,848	(0.56)	32	6K	292M
1399/01/17	46,290	45,644	46,384	46,107	1.83	37	18K	815M
1399/01/16	44,600	44,600	45,452	45,278	2.54	43	20K	910M
1399/01/11	44,031	44,031	44,595	44,156	0.53	28	5K	227M
1399/01/10	44,000	43,741	44,463	43,925	0.39	38	8K	365M
1399/01/09	43,798	43,087	43,927	43,753	1.64	40	21K	904M
1399/01/06	43,114	42,500	43,114	43,049	0.08	34	4K	185M
1399/01/05	43,245	42,929	43,637	43,014	(0.01)	23	2K	84M
1398/12/28	42,550	42,544	43,246	43,018	(0.26)	44	9K	390M
1398/12/27	43,176	42,800	43,176	43,128	0.53	19	11K	486M
1398/12/26	42,288	42,288	42,985	42,900	1.68	30	8K	324M
1398/12/25	42,229	42,101	42,229	42,192	(2.17)	8	14K	595M
1398/12/24	43,909	42,894	43,909	43,127	(2.38)	28	30K	1B
1398/12/21	43,895	43,895	44,351	44,178	(2.63)	52	14K	607M
1398/12/14	44,626	44,626	45,496	45,369	2.10	53	19K	853M
1398/12/13	44,505	43,800	44,505	44,436	2.99	22	9K	378M
1398/12/12	43,003	43,003	43,712	43,144	0.06	28	9K	370M
1398/12/11	43,287	42,925	43,287	43,119	(1.72)	46	7K	304M
1398/12/10	43,750	43,750	44,278	43,872	(0.59)	18	3K	132M
1398/12/07	43,845	43,830	44,557	44,132	(0.02)	40	27K	1B
1398/12/06	44,102	44,101	44,233	44,140	0.76	31	21K	933M
1398/12/05	43,142	43,142	43,853	43,808	1.75	27	8K	366M
1398/12/04	43,000	42,750	43,132	43,053	2.20	29	8K	356M
1398/12/03	42,041	42,041	42,734	42,128	(0.73)	25	9K	367M
1398/11/30	42,682	42,201	42,682	42,439	0.82	30	5K	198M
1398/11/29	42,031	42,030	42,722	42,093	(1.22)	23	7K	276M
1398/11/28	42,067	42,067	42,761	42,612	1.66	17	5K	201M
1398/11/27	41,438	41,333	42,013	41,915	1.15	33	27K	1B
1398/11/26	41,100	41,094	41,762	41,439	1.08	20	6K	246M
1398/11/23	41,015	40,829	41,137	40,996	(0.99)	36	23K	944M
1398/11/21	40,850	40,850	41,500	41,408	(0.5)	14	4K	150M
1398/11/20	41,244	40,851	41,803	41,617	1.48	43	46K	2B
1398/11/19	41,244	40,574	41,244	41,011	1.65	25	6K	260M
1398/11/16	40,090	40,074	40,733	40,346	0.57	27	11K	443M
1398/11/15	40,090	40,090	40,500	40,117	0.36	27	9K	380M
1398/11/14	40,302	39,648	40,302	39,974	(0.09)	28	5K	194M
1398/11/13	40,000	39,550	40,128	40,012	0.10	25	11K	423M
1398/11/12	39,940	39,851	40,500	39,972	1.31	39	18K	700M
1398/11/08	39,404	39,404	39,999	39,454	0.56	21	5K	179M
1398/11/07	39,700	39,101	39,700	39,234	(0.54)	25	3K	135M
1398/11/06	39,232	39,232	39,876	39,448	(0.48)	22	4K	147M
1398/11/05	39,778	39,165	39,778	39,639	0.85	27	7K	268M
1398/11/02	39,347	39,100	39,347	39,303	(0.43)	10	7K	280M
1398/11/01	39,724	39,450	39,724	39,473	(0.26)	10	892	35M
1398/10/30	39,350	39,300	39,867	39,574	0.14	23	5K	196M
1398/10/29	39,490	39,300	39,930	39,520	0.76	21	10K	412M
1398/10/28	39,598	38,955	39,598	39,221	(0.68)	37	15K	608M
1398/10/25	39,345	38,709	39,618	39,490	0.69	57	58K	2B
1398/10/24	39,211	38,575	39,327	39,220	2.74	20	21K	816M
1398/10/23	37,583	37,583	38,203	38,173	2.40	24	12K	459M
1398/10/22	37,060	36,710	37,313	37,277	0.42	27	12K	447M
1398/10/21	37,130	36,558	37,130	37,121	1.56	21	6K	225M
1398/10/18	36,550	36,550	36,550	36,550	(1.81)	7	2K	84M
1398/10/17	37,655	37,044	37,655	37,225	1.18	21	2K	90M
1398/10/15	36,782	36,782	36,800	36,791	(2.68)	7	973	36M
1398/10/14	38,399	37,794	38,399	37,806	(0.26)	12	4K	135M
1398/10/11	37,843	37,441	38,058	37,903	0.16	14	2K	88M
1398/10/10	37,853	37,245	37,854	37,843	1.49	15	2K	66M
1398/10/09	36,903	36,903	37,511	37,289	1.39	13	3K	117M
1398/10/08	36,746	36,745	36,840	36,778	0.87	14	1K	44M
1398/10/07	36,451	36,450	36,900	36,462	(0.43)	14	1K	40M
1398/10/04	36,495	36,494	37,065	36,620	(0.11)	14	1K	42M
1398/10/03	36,315	36,315	36,914	36,662	(0.11)	5	2K	62M
1398/10/02	36,311	36,311	36,910	36,701	1.79	6	3K	96M
1398/10/01	36,000	35,971	36,565	36,055	0.44	7	709	26M
1398/09/30	35,800	35,800	36,000	35,896	0.99	8	337	12M
1398/09/27	35,555	35,512	36,000	35,544	(0.22)	10	3K	93M
1398/09/26	35,986	35,555	35,986	35,624	0.19	10	633	23M
1398/09/25	35,555	35,555	35,558	35,555	(1.46)	7	435	15M
1398/09/24	35,555	35,555	36,136	36,083	1.83	6	347	13M
1398/09/23	35,424	35,424	35,555	35,436	1.43	18	6K	197M
1398/09/20	34,938	34,938	34,938	34,938	(0.16)	8	2K	82M
1398/09/19	34,994	34,994	35,009	34,995	0.87	8	1K	37M
1398/09/18	34,744	34,639	34,744	34,692	(0.43)	11	22K	775M
1398/09/17	34,345	34,345	34,908	34,841	2.17	13	3K	107M
1398/09/16	34,093	34,093	34,655	34,100	0.23	14	2K	69M
1398/09/13	34,424	34,022	34,424	34,022	(0.84)	7	3K	112M
1398/09/12	33,865	33,865	34,424	34,310	0.77	4	238	8M
1398/09/11	33,945	33,945	34,400	34,049	0.91	13	2K	56M
1398/09/10	33,683	33,683	33,750	33,741	0.48	5	1K	39M
1398/09/09	33,579	33,579	33,580	33,579	0.0	16	1K	46M
1398/09/06	33,577	33,577	33,971	33,578	0.0	5	419	14M
1398/09/05	33,551	33,551	33,800	33,578	(0.47)	12	4K	124M
1398/09/04	34,071	33,520	34,071	33,735	(0.6)	6	542	18M
1398/09/03	33,532	33,532	34,086	33,937	0.95	12	3K	91M
1398/09/02	33,619	33,619	33,619	33,619	(0.04)	6	1K	49M
1398/08/29	33,655	33,606	34,000	33,632	0.12	13	520	17M
1398/08/28	34,000	33,517	34,000	33,591	0.57	3	190	6M
1398/08/27	33,399	33,399	33,400	33,400	(1.23)	8	482	16M
1398/08/26	34,124	33,571	34,125	33,815	0.61	4	3K	112M
1398/08/25	33,532	33,532	34,000	33,611	0.45	9	639	21M
1398/08/22	33,461	33,461	33,461	33,461	(0.66)	6	4K	147M
1398/08/21	33,313	33,313	33,800	33,682	1.16	5	1K	44M
1398/08/20	33,294	33,294	33,300	33,296	(0.14)	8	972	32M
1398/08/19	33,341	33,341	33,345	33,342	(0.23)	3	68	2M
1398/08/18	33,342	33,342	33,870	33,418	0.84	12	2K	61M
1398/08/14	33,600	33,064	33,600	33,139	(0.78)	22	2K	57M
1398/08/13	33,400	33,400	33,400	33,400	(0.27)	6	132	4M
1398/08/12	33,432	33,432	33,800	33,489	(0.12)	11	378	13M
1398/08/11	33,675	33,400	33,675	33,528	(0.12)	3	71	2M
1398/08/08	33,457	33,457	33,569	33,568	0.74	6	3K	113M
1398/08/06	33,323	33,323	33,323	33,323	(1.15)	1	32	1M
1398/08/04	33,500	33,500	33,780	33,709	0.18	8	820	28M
1398/08/01	33,548	33,548	34,000	33,647	0.52	14	973	33M
1398/07/30	33,496	33,441	33,960	33,474	1.48	8	2K	72M
1398/07/29	32,984	32,984	33,299	32,987	(1.34)	6	9K	304M
1398/07/28	33,431	33,431	33,770	33,436	(0.74)	11	2K	75M
1398/07/24	34,013	33,462	34,014	33,686	(0.99)	12	666	22M
1398/07/23	34,023	34,022	34,023	34,022	(0.65)	16	7K	227M
1398/07/22	34,600	34,129	34,690	34,243	(0.55)	13	883	30M
1398/07/21	34,052	34,052	34,614	34,431	2.14	27	14K	495M
1398/07/20	33,800	33,674	34,000	33,708	0.53	12	2K	51M
1398/07/17	33,309	33,309	33,585	33,529	(0.55)	15	13K	444M
1398/07/16	33,713	33,713	34,099	33,716	(0.95)	10	5K	154M
1398/07/15	33,840	33,840	34,398	34,041	0.42	18	1K	46M
1398/07/14	33,891	33,890	33,999	33,899	(1.69)	14	621	21M
1398/07/13	34,202	34,202	34,766	34,483	(0.17)	24	21K	735M
1398/07/10	35,158	34,085	35,158	34,543	(0.01)	25	7K	256M
1398/07/09	34,588	34,484	34,589	34,547	0.86	15	16K	570M
1398/07/08	34,842	34,173	34,842	34,254	(0.58)	31	23K	794M
1398/07/07	34,460	34,453	34,460	34,454	(0.45)	11	6K	199M
1398/07/06	34,429	34,428	34,996	34,611	0.27	16	3K	88M
1398/07/03	34,080	34,080	34,642	34,519	1.81	25	4K	149M
1398/07/02	33,885	33,885	34,000	33,905	1.79	18	12K	410M
1398/07/01	33,307	33,307	33,399	33,310	1.38	19	2K	52M
1398/06/31	32,855	32,855	32,856	32,855	0.04	11	406	13M
1398/06/30	32,783	32,783	33,235	32,841	0.14	9	3K	89M
1398/06/27	32,984	32,696	33,231	32,796	(1.19)	10	3K	106M
1398/06/26	33,190	33,190	33,191	33,190	0.0	9	1K	46M
1398/06/25	33,190	33,190	33,221	33,191	0.17	28	9K	309M
1398/06/24	33,128	33,128	33,470	33,134	(1.02)	12	4K	118M
1398/06/23	33,048	33,048	33,592	33,474	1.72	14	3K	91M
1398/06/20	32,810	32,799	33,339	32,907	0.60	22	14K	456M
1398/06/17	33,194	32,653	33,194	32,712	(0.82)	9	1K	37M
1398/06/16	32,700	32,700	33,071	32,984	1.28	32	51K	2B
1398/06/13	32,601	32,350	32,602	32,566	0.64	16	3K	104M
1398/06/12	32,300	32,300	32,407	32,360	0.09	14	541	18M
1398/06/11	32,523	32,050	32,523	32,330	0.79	19	3K	92M
1398/06/10	31,624	31,624	32,144	32,076	0.84	15	2K	66M
1398/06/09	32,217	31,600	32,217	31,810	1.91	20	9K	273M
1398/06/06	31,139	31,139	31,550	31,213	0.83	18	4K	140M
1398/06/05	31,092	30,660	31,092	30,955	(0.09)	10	625	19M
1398/06/04	30,589	30,589	31,092	30,982	0.70	23	2K	76M
1398/06/03	30,999	30,575	31,000	30,767	0.18	21	3K	99M
1398/06/02	30,400	30,382	30,884	30,711	0.56	20	14K	420M
1398/05/30	30,100	30,100	30,555	30,539	1.65	16	7K	216M
1398/05/28	29,868	29,868	30,360	30,042	0.85	20	4K	116M
1398/05/27	29,738	29,738	29,860	29,790	0.50	17	2K	74M
1398/05/26	29,643	29,643	29,644	29,643	0.40	8	17K	491M
1398/05/23	29,560	29,471	29,600	29,525	0.28	21	17K	497M
1398/05/22	29,400	29,399	29,550	29,442	0.47	12	707	21M
1398/05/20	29,300	29,300	29,782	29,303	0.31	24	11K	313M
1398/05/19	29,211	29,211	29,212	29,211	(0.73)	28	1K	41M
1398/05/16	29,173	29,173	29,599	29,425	(0.37)	25	3K	90M
1398/05/15	29,300	29,300	29,754	29,534	(0.45)	25	3K	81M
1398/05/14	29,242	29,242	29,724	29,667	1.56	38	6K	169M
1398/05/13	29,208	29,208	29,580	29,212	(0.14)	25	4K	122M
1398/05/12	29,260	29,243	29,260	29,253	(0.01)	30	3K	81M
1398/05/09	29,062	29,062	29,468	29,257	(0.57)	18	3K	102M
1398/05/08	29,000	28,991	29,460	29,425	1.63	79	20K	586M
1398/05/07	28,951	28,951	28,955	28,954	(0.01)	24	1K	40M
1398/05/06	28,948	28,948	29,300	28,958	(1.54)	34	3K	81M
1398/05/05	29,440	28,968	29,445	29,411	0.29	17	5K	141M
1398/05/02	29,000	29,000	29,361	29,325	1.51	29	9K	275M
1398/05/01	28,888	28,888	29,000	28,890	0.96	27	7K	203M
1398/04/31	28,592	28,592	28,739	28,615	1.02	20	2K	63M
1398/04/30	28,325	28,325	28,330	28,326	0.14	31	1K	33M
1398/04/29	28,280	28,280	28,743	28,285	0.06	32	2K	70M
1398/04/26	28,268	28,268	28,270	28,269	(1.07)	34	1K	30M
1398/04/25	28,609	28,569	28,609	28,575	(0.41)	50	8K	240M
1398/04/24	28,695	28,608	28,798	28,692	0.66	39	11K	306M
1398/04/23	28,490	28,490	28,680	28,503	0.36	45	6K	166M
1398/04/22	28,399	28,399	28,680	28,401	(0.15)	128	9K	248M
1398/04/19	28,313	28,313	28,694	28,443	0.70	85	6K	171M
1398/04/18	28,281	28,196	28,390	28,245	0.74	139	18K	506M
1398/04/17	28,086	28,001	28,100	28,038	(1.56)	310	32K	911M
1398/04/16	27,906	27,906	28,494	28,482	1.90	1,530	109K	3B
1398/04/15	27,942	27,941	28,000	27,950	(0.38)	16	291	8M
1398/04/12	28,037	28,037	28,300	28,057	0.42	23	9K	265M
1398/04/11	27,941	27,941	27,985	27,941	0.17	20	5K	129M
1398/04/10	27,868	27,867	28,300	27,894	(0.4)	20	3K	91M
1398/04/09	28,006	28,005	28,006	28,005	(1.24)	15	2K	64M
1398/04/05	27,911	27,911	28,455	28,356	1.87	33	24K	682M
1398/04/04	27,718	27,718	28,000	27,835	1.68	28	5K	139M
1398/04/03	27,374	27,374	27,376	27,374	0.91	39	1K	35M
1398/04/02	27,118	27,118	27,250	27,128	(0.35)	47	2K	60M
1398/04/01	27,224	27,224	27,225	27,224	(1.35)	38	9K	247M
1398/03/29	27,278	27,277	27,727	27,596	1.04	57	11K	295M
1398/03/28	27,312	27,311	27,400	27,312	0.84	41	7K	194M
1398/03/27	27,063	27,063	27,300	27,084	0.93	76	7K	179M
1398/03/26	26,835	26,835	26,836	26,835	0.54	53	3K	89M
1398/03/25	26,691	26,691	26,691	26,691	0.68	36	7K	174M
1398/03/22	26,510	26,430	26,510	26,510	0.42	45	10K	275M
1398/03/21	26,505	26,318	26,590	26,398	(0.59)	75	52K	1B
1398/03/20	26,569	26,489	26,569	26,556	0.47	96	12K	318M
1398/03/19	26,412	26,302	26,817	26,433	(1.54)	253	27K	718M
1398/03/18	26,412	26,412	26,848	26,847	2.32	1,704	130K	4B
1398/03/13	26,239	26,239	26,240	26,239	(0.06)	6	944	25M
1398/03/12	26,220	26,220	26,652	26,255	(0.3)	8	478	13M
1398/03/11	26,332	26,252	26,766	26,334	0.13	13	11K	278M
1398/03/08	26,296	26,296	26,397	26,299	1.59	14	819	22M
1398/03/07	25,887	25,887	25,889	25,887	0.35	22	5K	119M
1398/03/05	25,803	25,721	25,803	25,797	(0.02)	21	26K	666M
1398/03/04	25,803	25,803	25,803	25,803	0.13	20	2K	43M
1398/03/01	25,769	25,769	25,769	25,769	(0.01)	14	658	17M
1398/02/31	25,711	25,711	25,800	25,772	0.26	20	1K	33M
1398/02/30	25,670	25,670	25,800	25,705	0.04	20	1K	38M
1398/02/29	25,464	25,464	25,760	25,696	0.93	21	1K	28M
1398/02/28	25,446	25,446	25,800	25,459	(0.13)	21	2K	62M
1398/02/25	25,476	25,476	25,500	25,492	0.72	16	2K	41M
1398/02/24	25,309	25,309	25,311	25,310	1.12	12	411	10M
1398/02/23	25,031	25,030	25,031	25,030	(0.31)	19	2K	50M
1398/02/22	25,108	25,108	25,108	25,108	(1.75)	18	3K	72M
1398/02/21	25,489	25,489	25,909	25,554	1.27	29	557	14M
1398/02/18	25,533	25,119	25,533	25,233	(1.43)	17	722	18M
1398/02/17	25,920	25,576	25,920	25,600	(1.85)	21	735	19M
1398/02/16	26,100	26,021	26,200	26,083	(0.89)	37	14K	364M
1398/02/15	26,269	26,268	26,701	26,318	0.85	58	1K	35M
1398/02/14	25,752	25,752	26,469	26,097	0.20	60	6K	145M
1398/02/11	25,753	25,752	26,157	26,044	0.47	77	8K	207M
1398/02/10	25,751	25,751	26,175	25,923	2.09	111	10K	260M
1398/02/09	25,427	25,351	25,427	25,392	(1.1)	294	19K	473M
1398/02/08	25,166	25,166	25,758	25,674	2.54	1,209	65K	2B
1398/02/07	25,037	25,037	25,037	25,037	0.46	21	3K	72M
1398/02/04	24,923	24,923	24,923	24,923	0.06	15	667	17M
1398/02/03	24,906	24,906	24,907	24,907	(1.15)	14	839	21M
1398/02/02	25,185	25,185	25,552	25,196	1.10	39	2K	38M
1398/01/31	24,922	24,921	24,922	24,921	0.11	36	6K	155M
1398/01/28	25,009	24,862	25,015	24,893	(1.83)	18	3K	71M
1398/01/27	25,008	25,008	25,421	25,357	1.96	35	6K	163M
1398/01/26	24,859	24,859	24,990	24,869	0.86	24	2K	40M
1398/01/25	24,620	24,620	24,799	24,658	0.15	39	2K	44M
1398/01/24	24,620	24,620	24,630	24,620	0.81	45	2K	52M
1398/01/21	24,421	24,421	24,443	24,421	0.25	90	7K	175M
1398/01/20	24,360	24,287	24,474	24,360	(1.08)	154	10K	255M
1398/01/19	24,135	24,135	24,703	24,626	1.74	1,030	51K	1B
1398/01/18	24,139	24,139	24,533	24,205	0.69	19	1K	28M
1398/01/17	24,029	24,029	24,425	24,040	(1.23)	15	2K	41M
1398/01/11	23,925	23,925	24,527	24,340	2.00	30	3K	73M
1398/01/10	23,853	23,853	23,880	23,863	0.53	27	3K	63M
1398/01/07	23,737	23,737	23,737	23,737	(0.02)	26	1K	25M
1398/01/06	23,740	23,740	23,743	23,741	0.0	41	3K	64M
1398/01/05	23,740	23,740	23,745	23,740	0.71	46	3K	66M
1397/12/28	23,572	23,572	23,579	23,572	1.33	60	3K	73M
1397/12/27	23,295	23,225	23,320	23,262	(1.29)	187	20K	469M
1397/12/26	22,900	22,900	23,600	23,565	3.52	909	55K	1B
1397/12/25	22,763	22,763	22,763	22,763	0.65	11	393	9M
1397/12/22	22,550	22,550	22,700	22,617	0.30	24	1K	33M
1397/12/21	22,550	22,550	22,550	22,550	0.29	10	595	13M
1397/12/20	22,485	22,485	22,485	22,485	1.00	8	2K	34M
1397/12/19	22,262	22,262	22,262	22,262	0.28	8	579	13M
1397/12/18	22,198	22,198	22,200	22,199	(1.48)	9	528	12M
1397/12/15	22,198	22,198	22,565	22,533	1.10	7	4K	88M
1397/12/14	22,288	22,288	22,288	22,288	(0.45)	6	490	11M
1397/12/13	22,388	22,388	22,388	22,388	0.0	16	876	20M
1397/12/12	22,388	22,388	22,388	22,388	(0.44)	7	260	6M
1397/12/11	22,487	22,487	22,487	22,487	0.26	21	2K	36M
1397/12/08	22,429	22,429	22,429	22,429	(1.19)	18	2K	44M
1397/12/07	22,698	22,698	22,698	22,698	0.0	10	925	21M
1397/12/06	22,698	22,698	22,698	22,698	0.80	19	834	19M
1397/12/05	22,517	22,517	22,540	22,518	1.67	27	2K	45M
1397/12/04	22,149	22,149	22,149	22,149	1.62	30	2K	52M
1397/12/01	21,795	21,795	21,795	21,795	0.68	18	974	21M
1397/11/30	21,648	21,648	21,648	21,648	0.28	23	2K	35M
1397/11/29	21,588	21,588	21,589	21,588	(0.38)	22	1K	25M
1397/11/28	21,671	21,671	21,671	21,671	0.0	12	479	10M
1397/11/27	21,671	21,671	21,671	21,671	(0.64)	37	1K	24M
1397/11/24	21,810	21,810	21,810	21,810	0.0	48	4K	88M
1397/11/23	21,810	21,810	21,810	21,810	0.09	32	1K	26M
1397/11/21	21,791	21,791	21,791	21,791	0.23	37	3K	58M
1397/11/17	21,741	21,741	21,741	21,741	0.09	44	3K	75M
1397/11/16	21,741	21,675	21,741	21,721	0.09	75	14K	315M
1397/11/15	21,741	21,675	21,742	21,701	(0.8)	216	25K	546M
1397/11/14	21,880	21,741	21,880	21,876	(0.06)	1,369	129K	3B
1397/11/13	21,890	21,890	21,890	21,890	0.0	11	3K	58M
1397/11/10	21,810	21,810	21,900	21,891	(0.81)	6	163	4M
1397/11/09	22,069	22,069	22,070	22,069	0.82	8	846	19M
1397/11/08	21,890	21,890	21,890	21,890	(0.81)	6	194	4M
1397/11/07	22,069	22,069	22,069	22,069	(0.54)	10	538	12M
1397/11/06	22,189	22,189	22,189	22,189	0.0	5	210	5M
1397/11/03	22,189	22,189	22,189	22,189	0.23	16	645	14M
1397/11/02	22,139	22,139	22,139	22,139	0.0	3	38	841K
1397/11/01	22,139	22,139	22,139	22,139	(0.65)	9	1K	23M
1397/10/30	22,222	22,222	22,288	22,284	0.43	13	852	19M
1397/10/29	22,189	22,189	22,189	22,189	0.77	7	447	10M
1397/10/26	22,019	22,019	22,049	22,019	0.0	5	5K	110M
1397/10/25	22,019	22,019	22,019	22,019	0.0	7	618	14M
1397/10/24	22,019	22,019	22,019	22,019	0.59	13	3K	76M
1397/10/23	21,890	21,890	21,890	21,890	(0.33)	27	581	13M
1397/10/22	21,963	21,963	21,963	21,963	0.98	8	767	17M
1397/10/19	21,749	21,749	21,749	21,749	(0.01)	10	365	8M
1397/10/18	21,749	21,749	21,760	21,751	0.74	15	616	13M
1397/10/17	21,592	21,592	21,592	21,592	0.0	9	228	5M
1397/10/16	21,592	21,592	21,592	21,592	0.13	9	433	9M
1397/10/15	21,529	21,529	21,600	21,564	(0.63)	10	102	2M
1397/10/12	21,700	21,700	21,700	21,700	0.04	11	377	8M
1397/10/11	21,691	21,691	21,691	21,691	0.04	10	1K	26M
1397/10/10	21,681	21,681	21,770	21,683	0.01	13	3K	55M
1397/10/09	21,681	21,681	21,681	21,681	0.93	14	1K	24M
1397/10/08	21,482	21,482	21,482	21,482	1.06	19	839	18M
1397/10/05	21,253	21,253	21,300	21,257	(0.31)	12	1K	28M
1397/10/04	21,323	21,323	21,323	21,323	0.06	15	347	7M
1397/10/03	21,310	21,310	21,310	21,310	0.61	18	1K	27M
1397/10/02	21,180	21,180	21,180	21,180	(0.34)	28	2K	52M
1397/10/01	21,253	21,253	21,254	21,253	(0.42)	22	1K	25M
1397/09/28	21,343	21,343	21,343	21,343	(0.13)	12	697	15M
1397/09/27	21,370	21,370	21,370	21,370	(0.83)	25	1K	27M
1397/09/26	21,548	21,548	21,548	21,548	(0.32)	35	2K	40M
1397/09/25	21,618	21,618	21,618	21,618	(0.59)	30	3K	62M
1397/09/24	21,746	21,746	21,746	21,746	0.0	48	3K	67M
1397/09/21	21,746	21,746	21,759	21,746	(1.87)	177	9K	202M
1397/09/20	21,810	21,810	22,170	22,161	1.48	953	34K	756M
1397/09/19	21,838	21,838	21,839	21,838	(0.24)	18	347	8M
1397/09/18	21,890	21,890	21,890	21,890	0.08	24	4K	83M
1397/09/17	21,873	21,873	21,873	21,873	0.24	23	1K	31M
1397/09/14	21,820	21,820	21,820	21,820	(0.06)	23	872	19M
1397/09/13	21,833	21,833	21,833	21,833	0.83	36	2K	40M
1397/09/12	21,654	21,654	21,654	21,654	1.41	24	707	15M
1397/09/11	21,352	21,352	21,352	21,352	(1.3)	15	1K	27M
1397/09/10	21,811	21,625	21,811	21,633	(1.07)	45	2K	47M
1397/09/07	21,867	21,867	21,869	21,867	0.07	43	1K	31M
1397/09/06	21,866	21,800	21,900	21,851	(1.33)	91	13K	285M
1397/09/05	22,176	22,109	22,176	22,146	(3.31)	189	18K	403M
1397/09/03	22,934	22,563	22,935	22,904	(0.14)	1,543	73K	2B
1397/08/30	22,599	22,599	22,935	22,935	1.49	3	30K	682M
1397/08/29	22,479	22,479	22,800	22,599	1.06	11	338	8M
1397/08/28	22,333	22,333	22,701	22,362	(0.66)	9	565	13M
1397/08/27	22,510	22,510	22,510	22,510	(1.11)	4	680	15M
1397/08/26	22,763	22,763	22,763	22,763	(1.81)	14	120	3M
1397/08/23	22,872	22,872	23,249	23,183	1.06	4	57	1M
1397/08/22	23,100	22,935	23,100	22,939	(0.12)	8	193	4M
1397/08/20	22,966	22,966	22,966	22,966	(0.3)	6	389	9M
1397/08/19	23,034	23,034	23,034	23,034	0.36	5	307	7M
1397/08/15	22,776	22,776	22,985	22,952	0.73	22	950	22M
1397/08/14	22,786	22,786	22,786	22,786	(0.43)	6	2K	38M
1397/08/13	22,885	22,885	22,885	22,885	(0.44)	6	440	10M
1397/08/12	22,985	22,985	23,100	22,986	0.22	6	3K	66M
1397/08/09	22,935	22,935	22,935	22,935	1.10	8	268	6M
1397/08/07	22,686	22,686	22,686	22,686	0.76	10	128	3M
1397/08/06	22,388	22,388	22,757	22,514	(1.19)	9	6K	125M
1397/08/05	22,786	22,786	22,786	22,786	(0.11)	13	21	479K
1397/08/02	23,184	22,786	23,184	22,811	(2.96)	8	80	2M
1397/08/01	23,667	23,134	23,667	23,507	(0.5)	12	10K	246M
1397/07/30	23,510	23,283	23,667	23,626	0.54	12	1K	30M
1397/07/29	22,900	22,900	23,510	23,500	2.67	10	10K	236M
1397/07/28	22,885	22,885	23,000	22,888	1.78	17	328	8M
1397/07/25	22,487	22,487	22,487	22,487	(0.44)	15	302	7M
1397/07/24	22,587	22,587	22,587	22,587	1.34	20	481	11M
1397/07/23	22,288	22,288	22,288	22,288	(0.05)	25	771	17M
1397/07/22	22,300	22,300	22,300	22,300	(1.56)	5	37	825K
1397/07/21	22,686	22,288	22,686	22,654	0.30	24	1K	25M
1397/07/18	22,587	22,587	22,588	22,587	0.44	29	855	19M
1397/07/17	22,487	22,487	22,488	22,487	0.44	29	2K	41M
1397/07/16	22,388	22,388	22,388	22,388	(3.87)	38	3K	65M
1397/07/14	23,312	22,686	23,395	23,290	0.87	28	2K	57M
1397/07/11	23,465	23,084	23,465	23,088	(1.39)	35	6K	149M
1397/07/10	23,482	23,213	23,482	23,413	(1.49)	71	14K	328M
1397/07/09	23,741	23,741	24,000	23,767	1.75	79	4K	84M
1397/07/08	23,354	23,354	23,440	23,358	0.31	182	11K	246M
1397/07/07	22,841	22,841	23,379	23,286	4.28	1,029	34K	783M
1397/07/04	22,322	22,322	22,510	22,331	2.20	13	131	3M
1397/07/03	21,851	21,851	21,851	21,851	(0.13)	16	307	7M
1397/07/02	21,716	21,716	22,368	21,879	1.97	17	324	7M
1397/07/01	21,457	21,457	21,457	21,457	(0.72)	13	475	10M
1397/06/31	21,213	21,213	21,849	21,613	2.33	29	345	7M
1397/06/27	21,121	21,121	21,121	21,121	0.29	9	68	1M
1397/06/26	21,059	21,059	21,059	21,059	0.09	16	351	7M
1397/06/25	21,008	21,008	21,638	21,040	0.54	21	664	14M
1397/06/24	21,000	20,921	21,000	20,927	1.60	22	631	13M
1397/06/21	20,597	20,597	20,597	20,597	0.11	21	2K	37M
1397/06/20	20,569	20,569	20,999	20,575	0.48	56	1K	23M
1397/06/19	20,476	20,476	20,477	20,476	(1.12)	21	2K	46M
1397/06/18	20,131	20,131	20,735	20,707	3.55	23	5K	107M
1397/06/17	19,997	19,997	19,997	19,997	0.58	31	6K	117M
1397/06/14	19,881	19,881	19,881	19,881	0.75	36	492	10M
1397/06/13	19,733	19,733	19,733	19,733	(1.3)	36	1K	28M
1397/06/12	19,545	19,545	20,132	19,993	1.61	50	6K	126M
1397/06/11	19,005	19,005	19,704	19,677	(2.04)	134	6K	113M
1397/06/10	19,814	19,814	20,100	20,086	1.39	943	17K	350M
1397/06/07	19,811	19,811	19,811	19,811	(0.53)	8	104	2M
1397/06/06	19,917	19,917	19,917	19,917	0.06	11	1K	22M
1397/06/05	19,906	19,906	19,906	19,906	1.72	19	1K	27M
1397/06/04	19,552	19,552	19,590	19,569	0.01	18	227	4M
1397/06/03	19,567	19,567	19,568	19,567	0.38	9	94	2M
1397/05/30	19,493	19,493	19,493	19,493	0.95	12	381	7M
1397/05/29	19,309	19,309	19,309	19,309	1.08	20	386	7M
1397/05/28	19,103	19,103	19,103	19,103	(0.19)	12	163	3M
1397/05/27	19,136	19,136	19,160	19,139	0.19	17	660	13M
1397/05/24	19,103	19,103	19,103	19,103	0.42	13	412	8M
1397/05/23	19,023	19,023	19,023	19,023	(0.25)	9	214	4M
1397/05/22	19,070	19,070	19,070	19,070	0.55	19	578	11M
1397/05/21	18,966	18,966	18,966	18,966	(0.95)	19	885	17M
1397/05/20	19,148	19,148	19,148	19,148	(0.58)	34	976	19M
1397/05/17	19,260	19,260	19,260	19,260	0.47	30	810	16M
1397/05/16	19,170	19,170	19,173	19,170	(6.43)	43	2K	31M
1397/05/15	20,478	20,478	21,000	20,487	(1.75)	124	7K	153M
1397/05/14	20,101	20,101	20,999	20,852	3.18	1,196	21K	446M
1397/05/13	20,070	20,070	20,672	20,210	1.95	10	861	17M
1397/05/10	19,823	19,823	19,823	19,823	0.24	7	16	317K
1397/05/09	19,427	19,427	19,800	19,775	0.62	5	1K	21M
1397/05/08	19,665	19,629	19,665	19,653	0.86	3	746	15M
1397/05/07	19,132	19,132	19,500	19,486	3.66	13	213	4M
1397/05/06	18,875	18,779	18,875	18,798	0.59	4	50K	940M
1397/05/03	18,687	18,687	18,687	18,687	(0.21)	3	255	5M
1397/05/02	18,727	18,727	18,727	18,727	(0.58)	6	71	1M
1397/05/01	18,837	18,837	18,837	18,837	0.10	3	303	6M
1397/04/31	18,818	18,818	18,818	18,818	0.46	3	29	546K
1397/04/30	18,731	18,731	18,731	18,731	(1.19)	2	2	37K
1397/04/27	18,704	18,704	19,200	18,957	1.14	10	161	3M
1397/04/26	18,743	18,743	18,743	18,743	(0.32)	9	45	843K
1397/04/25	18,803	18,803	18,803	18,803	0.31	24	2K	30M
1397/04/24	18,745	18,745	18,745	18,745	(0.21)	4	303	6M
1397/04/23	18,785	18,785	18,785	18,785	(4.01)	6	1K	19M
1397/04/19	19,569	19,569	19,569	19,569	0.04	5	232	5M
1397/04/17	19,004	19,004	19,574	19,562	2.28	10	2K	43M
1397/04/16	19,126	19,126	19,126	19,126	0.11	12	1K	24M
1397/04/13	19,105	19,105	19,105	19,105	1.21	11	756	14M
1397/04/12	18,876	18,876	18,876	18,876	1.03	8	223	4M
1397/04/11	18,684	18,684	18,684	18,684	(3.66)	4	85	2M
1397/04/09	19,393	19,393	19,393	19,393	(1.82)	1	1K	19M
1397/04/06	19,752	19,752	19,752	19,752	2.50	1	101	2M
1397/04/05	19,270	19,270	19,270	19,270	3.58	8	80	2M
1397/04/04	18,142	18,142	18,686	18,604	2.55	8	3K	52M
1397/04/03	18,142	18,142	18,142	18,142	(1.4)	8	174	3M
1397/04/02	18,400	18,400	18,400	18,400	1.42	9	182	3M
1397/03/30	18,142	18,142	18,142	18,142	(0.01)	6	135	2M
1397/03/29	18,142	18,142	18,143	18,143	0.43	8	80	1M
1397/03/28	18,048	18,048	18,200	18,065	1.80	23	921	17M
1397/03/27	17,745	17,745	17,745	17,745	1.55	10	284	5M
1397/03/23	17,475	17,475	17,475	17,475	0.95	15	57	996K
1397/03/22	17,310	17,310	17,310	17,310	0.34	4	6K	105M
1397/03/21	17,252	17,252	17,252	17,252	(0.3)	11	95	2M
1397/03/20	17,304	17,304	17,304	17,304	(0.28)	12	418	7M
1397/03/19	17,352	17,352	17,352	17,352	0.17	6	24	416K
1397/03/13	17,322	17,322	17,322	17,322	(0.09)	31	808	14M
1397/03/12	17,337	17,337	17,338	17,337	(2.69)	26	459	8M
1397/03/09	17,817	17,817	17,817	17,817	4.33	8	183	3M
1397/03/08	17,077	17,077	17,077	17,077	(0.09)	17	377	6M
1397/03/07	17,092	17,092	17,100	17,093	(1.46)	82	3K	47M
1397/03/06	17,101	17,101	17,350	17,346	(0.44)	486	7K	121M
1397/02/31	17,368	17,368	17,501	17,422	2.12	26	542	9M
1397/02/30	17,006	17,006	17,100	17,060	0.45	10	114	2M
1397/02/29	16,984	16,984	16,984	16,984	0.10	5	137	2M
1397/02/26	16,967	16,967	16,967	16,967	(0.1)	6	207	4M
1397/02/25	16,984	16,984	16,984	16,984	0.43	6	40	679K
1397/02/24	16,912	16,912	16,912	16,912	(0.04)	4	578	10M
1397/02/23	16,889	16,889	17,000	16,918	0.88	15	249	4M
1397/02/22	16,770	16,770	16,770	16,770	(0.78)	9	256	4M
1397/02/19	16,901	16,901	16,901	16,901	(0.63)	6	83	1M
1397/02/18	17,009	17,009	17,009	17,009	0.51	11	323	5M
1397/02/17	16,923	16,923	16,923	16,923	0.08	5	69	1M
1397/02/16	16,909	16,909	16,909	16,909	(0.43)	6	5K	85M
1397/02/15	16,982	16,982	16,982	16,982	0.24	6	165	3M
1397/02/11	16,941	16,941	16,941	16,941	(0.26)	7	19	322K
1397/02/10	16,985	16,985	16,985	16,985	0.33	14	193	3M
1397/02/09	16,929	16,929	16,929	16,929	(2.59)	1	76	1M
1397/02/08	17,380	17,380	17,380	17,380	1.07	89	5K	80M
1397/02/05	16,947	16,947	17,203	17,196	1.47	331	4K	66M
1397/02/04	16,947	16,947	16,947	16,947	0.20	1	1	17K
1397/02/03	16,914	16,914	16,914	16,914	(0.29)	3	21	355K
1397/02/02	16,963	16,963	16,963	16,963	(0.08)	8	1K	23M
1397/02/01	16,976	16,976	16,976	16,976	0.44	8	106	2M
1397/01/29	16,901	16,901	16,901	16,901	0.80	2	20	338K
1397/01/28	16,767	16,767	16,767	16,767	(0.25)	5	97	2M
1397/01/27	16,809	16,809	16,809	16,809	(0.07)	7	1K	20M
1397/01/26	16,820	16,820	16,820	16,820	(0.6)	3	12	202K
1397/01/22	16,922	16,922	16,922	16,922	(0.59)	9	130	2M
1397/01/21	17,022	17,022	17,022	17,022	0.57	20	696	12M
1397/01/20	16,925	16,925	16,925	16,925	(0.02)	11	421	7M
1397/01/19	16,928	16,928	16,928	16,928	(0.52)	11	261	4M
1397/01/18	17,017	17,017	17,018	17,017	0.18	28	366	6M
1397/01/15	16,800	16,800	16,991	16,986	1.33	35	963	16M
1397/01/14	16,950	16,731	17,452	16,763	(3.44)	66	3K	56M
1397/01/08	16,858	16,858	17,364	17,361	4.23	518	11K	185M
1397/01/07	16,657	16,657	16,657	16,657	(0.07)	5	195	3M
1397/01/06	16,669	16,669	16,669	16,669	0.01	4	20	333K
1397/01/05	16,668	16,668	16,668	16,668	0.48	7	31	517K
1396/12/28	16,588	16,588	16,588	16,588	0.24	2	17	282K
1396/12/27	16,548	16,548	16,548	16,548	(1.02)	1	4	66K
1396/12/26	16,718	16,718	16,718	16,718	0.97	11	636	11M
1396/12/23	16,557	16,557	16,557	16,557	(0.05)	7	380	6M
1396/12/22	16,565	16,565	16,565	16,565	0.11	4	82	1M
1396/12/21	16,546	16,546	16,546	16,546	(0.21)	5	306	5M
1396/12/20	16,580	16,580	16,580	16,580	(0.38)	5	120	2M
1396/12/19	16,643	16,643	16,643	16,643	(0.8)	9	88	1M
1396/12/16	16,643	16,643	16,800	16,777	(0.87)	19	2K	34M
1396/12/15	16,922	16,836	17,000	16,924	10.02	21	11K	181M
1396/12/14	13,420	13,420	16,886	15,382	(8.21)	12	3K	51M
1396/12/13	16,757	16,757	16,757	16,757	(1.41)	4	64	1M
1396/12/12	16,997	16,997	16,997	16,997	1.25	23	6K	97M
1396/12/09	16,787	16,787	16,787	16,787	(0.01)	25	1K	23M
1396/12/08	16,789	16,789	16,789	16,789	(0.14)	20	2K	26M
1396/12/07	16,812	16,812	16,812	16,812	(0.03)	42	4K	66M
1396/12/06	1,800	16,815	16,850	16,817	(2.59)	95	4K	73M
1396/12/05	16,961	16,961	17,470	17,264	1.74	591	17K	300M
1396/12/02	16,968	16,881	17,000	16,968	1.07	10	10K	171M
1396/11/30	16,789	16,789	16,789	16,789	(0.15)	7	190	3M
1396/11/29	16,815	16,815	16,815	16,815	(1.01)	12	624	10M
1396/11/28	16,986	16,986	17,000	16,986	1.58	16	9K	149M
1396/11/25	16,721	16,721	16,721	16,721	(0.04)	3	51	853K
1396/11/24	16,728	16,728	16,728	16,728	(0.7)	12	10K	167M
1396/11/23	16,846	16,846	16,846	16,846	(0.49)	10	3K	56M
1396/11/21	16,928	16,928	16,960	16,929	1.32	15	4K	62M
1396/11/18	16,708	16,708	16,708	16,708	(0.06)	9	7K	120M
1396/11/17	16,718	16,718	16,718	16,718	0.38	30	4K	67M
1396/11/16	16,651	16,651	16,655	16,655	(0.73)	12	2K	32M
1396/11/15	16,650	16,650	16,850	16,778	(0.43)	9	125	2M
1396/11/14	16,851	16,851	16,851	16,851	0.12	16	3K	55M
1396/11/11	16,830	16,750	16,830	16,830	0.59	11	10K	169M
1396/11/10	16,734	16,649	16,734	16,732	(0.08)	16	10K	171M
1396/11/09	16,750	16,665	16,750	16,746	(0.05)	21	10K	175M
1396/11/08	16,755	16,755	16,755	16,755	(1.82)	13	5K	90M
1396/11/07	16,907	16,907	17,138	17,066	0.44	49	14K	244M
1396/11/04	16,992	16,992	16,992	16,992	(0.85)	95	5K	92M
1396/11/03	16,850	16,850	17,207	17,138	2.03	613	14K	238M
1396/11/02	16,706	16,706	16,800	16,797	0.57	4	37	622K
1396/11/01	17,012	16,684	17,184	16,701	(1.81)	7	2K	35M
1396/10/30	17,000	17,000	17,012	17,009	0.78	12	5K	92M
1396/10/27	16,878	16,878	16,879	16,878	0.77	11	4K	71M
1396/10/26	16,750	16,700	16,750	16,749	0.23	18	5K	89M
1396/10/25	16,710	16,700	16,710	16,710	0.66	15	5K	88M
1396/10/24	16,600	16,600	16,600	16,600	0.49	11	5K	76M
1396/10/23	16,519	16,519	16,519	16,519	0.58	9	5K	76M
1396/10/20	16,423	16,423	16,425	16,424	0.05	8	3K	52M
1396/10/19	16,420	16,415	16,420	16,415	(0.08)	11	3K	42M
1396/10/18	16,428	16,428	16,430	16,428	(1.1)	10	1K	21M
1396/10/17	16,610	16,610	16,610	16,610	(0.11)	14	270	4M
1396/10/16	16,628	16,628	16,628	16,628	1.27	7	59	981K
1396/10/13	16,419	16,419	16,420	16,419	(0.82)	9	78	1M
1396/10/12	16,554	16,554	16,554	16,554	1.53	23	506	8M
1396/10/11	16,304	16,304	16,304	16,304	(0.69)	17	531	9M
1396/10/10	16,418	16,418	16,418	16,418	(1.65)	17	362	6M
1396/10/09	16,693	16,693	16,700	16,693	1.84	79	3K	49M
1396/10/06	16,870	16,380	16,870	16,391	(2.87)	90	3K	52M
1396/10/05	16,429	16,429	16,922	16,875	1.29	643	13K	216M
1396/10/04	16,660	16,660	16,660	16,660	0.31	5	2K	29M
1396/10/03	16,608	16,608	16,608	16,608	0.21	9	3K	52M
1396/10/02	16,570	16,570	16,579	16,573	1.49	19	4K	63M
1396/09/29	16,330	16,330	16,330	16,330	(0.13)	23	6K	92M
1396/09/28	16,352	16,352	16,352	16,352	0.32	11	3K	53M
1396/09/27	16,300	16,300	16,300	16,300	0.09	11	4K	58M
1396/09/26	16,285	16,285	16,285	16,285	(0.6)	4	19	309K
1396/09/25	16,384	16,384	16,384	16,384	1.46	13	7K	113M
1396/09/22	16,148	16,148	16,148	16,148	0.37	16	6K	100M
1396/09/21	16,088	16,088	16,088	16,088	0.19	18	2K	39M
1396/09/20	16,057	16,057	16,057	16,057	0.14	15	533	9M
1396/09/19	16,034	16,034	16,034	16,034	(0.79)	9	112	2M
1396/09/18	16,160	16,160	16,162	16,162	0.69	16	5K	75M
1396/09/14	16,052	16,052	16,052	16,052	(0.31)	10	154	2M
1396/09/13	16,102	16,102	16,102	16,102	(0.01)	19	3K	56M
1396/09/12	16,103	16,103	16,103	16,103	0.07	24	3K	48M
1396/09/11	16,099	16,091	16,099	16,091	(0.62)	29	1K	23M
1396/09/08	16,099	16,099	16,223	16,191	(0.78)	92	7K	108M
1396/09/07	15,925	15,925	16,403	16,319	1.63	569	14K	224M
1396/09/05	15,998	15,998	16,070	16,058	0.49	18	7K	118M
1396/09/04	15,980	15,980	15,980	15,980	0.59	14	4K	63M
1396/09/01	15,886	15,886	15,886	15,886	0.66	21	5K	74M
1396/08/30	15,782	15,782	15,782	15,782	(0.06)	9	10K	152M
1396/08/29	15,791	15,791	15,791	15,791	(0.04)	9	553	9M
1396/08/27	15,795	15,795	15,830	15,797	0.25	8	1K	21M
1396/08/24	15,758	15,758	15,758	15,758	0.0	6	35	552K
1396/08/23	15,757	15,757	15,759	15,758	0.23	6	40	630K
1396/08/22	15,722	15,722	15,722	15,722	(0.69)	6	546	9M
1396/08/20	15,832	15,832	15,832	15,832	0.74	10	1K	21M
1396/08/17	15,716	15,716	15,716	15,716	0.11	9	1K	16M
1396/08/16	15,698	15,698	15,698	15,698	(0.17)	10	524	8M
1396/08/15	15,725	15,725	15,725	15,725	(0.81)	10	43	676K
1396/08/14	15,854	15,854	15,854	15,854	(0.11)	8	220	3M
1396/08/13	15,872	15,872	15,873	15,872	0.08	26	1K	19M
1396/08/10	15,859	15,859	15,860	15,859	0.25	23	579	9M
1396/08/09	15,820	15,820	15,820	15,820	0.13	22	100	2M
1396/08/08	15,720	15,720	15,805	15,800	0.54	44	5K	74M
1396/08/07	15,715	15,715	15,715	15,715	0.0	12	119	2M
1396/08/06	15,715	15,715	15,715	15,715	0.11	16	709	11M
1396/08/03	15,932	15,694	15,932	15,697	(1.53)	109	5K	84M
1396/08/02	15,690	15,690	16,037	15,941	2.64	780	14K	226M
1396/08/01	15,531	15,531	15,531	15,531	(0.12)	3	25	388K
1396/07/30	15,549	15,549	15,549	15,549	0.93	21	2K	37M
1396/07/29	15,406	15,406	15,406	15,406	0.0	8	118	2M
1396/07/26	15,406	15,406	15,406	15,406	0.01	15	3K	51M
1396/07/25	15,405	15,405	15,406	15,405	0.22	19	949	15M
1396/07/24	15,371	15,371	15,371	15,371	(0.18)	17	140	2M
1396/07/23	15,398	15,398	15,398	15,398	0.79	19	191	3M
1396/07/22	15,277	15,277	15,277	15,277	(0.1)	10	92	1M
1396/07/19	15,292	15,292	15,292	15,292	(0.06)	12	417	6M
1396/07/18	15,301	15,301	15,301	15,301	0.12	16	159	2M
1396/07/17	15,283	15,283	15,283	15,283	(0.46)	15	230	4M
1396/07/16	15,353	15,353	15,353	15,353	(0.32)	35	1K	17M
1396/07/15	15,403	15,403	15,403	15,403	(1.62)	113	5K	72M
1396/07/12	15,379	15,379	15,719	15,657	1.68	599	11K	169M
1396/07/11	15,399	15,399	15,399	15,399	(0.38)	2	60	924K
1396/07/10	15,458	15,458	15,458	15,458	(0.08)	7	38	587K
1396/07/05	15,471	15,471	15,471	15,471	0.27	9	155	2M
1396/07/04	15,429	15,429	15,429	15,429	(0.38)	9	595	9M
1396/07/03	15,488	15,488	15,488	15,488	0.0	10	392	6M
1396/07/01	15,485	15,485	15,490	15,488	0.05	14	334	5M
1396/06/29	15,480	15,480	15,480	15,480	0.53	14	1K	18M
1396/06/28	15,399	15,399	15,399	15,399	0.10	10	9K	138M
1396/06/27	15,383	15,305	15,383	15,383	(0.03)	11	10K	154M
1396/06/26	15,387	15,387	15,387	15,387	0.48	9	3K	47M
1396/06/25	15,314	15,314	15,314	15,314	0.16	5	191	3M
1396/06/22	15,300	15,290	15,300	15,290	(0.14)	13	2K	31M
1396/06/21	15,311	15,311	15,311	15,311	0.07	23	10K	146M
1396/06/20	15,300	15,300	15,300	15,300	(0.22)	13	3K	47M
1396/06/19	15,333	15,333	15,333	15,333	0.20	14	2K	35M
1396/06/15	15,302	15,300	15,308	15,302	(0.12)	15	10K	160M
1396/06/14	15,321	15,321	15,321	15,321	(0.13)	4	2K	31M
1396/06/13	15,341	15,341	15,341	15,341	(0.17)	11	420	6M
1396/06/12	15,367	15,367	15,367	15,367	0.39	28	481	7M
1396/06/11	15,307	15,307	15,307	15,307	(0.29)	11	270	4M
1396/06/08	15,351	15,351	15,351	15,351	0.28	22	735	11M
1396/06/07	15,308	15,308	15,308	15,308	0.43	33	2K	30M
1396/06/06	15,242	15,242	15,242	15,242	(2.22)	89	4K	67M
1396/06/05	15,244	15,244	15,598	15,588	2.38	515	12K	183M
1396/06/04	15,226	15,226	15,226	15,226	0.51	5	79	1M
1396/06/01	15,149	15,149	15,149	15,149	0.09	2	2	30K
1396/05/31	15,136	15,136	15,136	15,136	(0.14)	3	58	878K
1396/05/30	15,157	15,157	15,157	15,157	(0.13)	3	15	227K
1396/05/29	15,176	15,176	15,176	15,176	(0.24)	2	108	2M
1396/05/28	15,212	15,212	15,212	15,212	(0.16)	6	96	1M
1396/05/25	15,237	15,237	15,237	15,237	0.09	9	154	2M
1396/05/24	15,223	15,223	15,223	15,223	0.21	7	120	2M
1396/05/23	15,191	15,191	15,191	15,191	0.08	7	1K	16M
1396/05/22	15,179	15,179	15,179	15,179	(0.27)	3	26	395K
1396/05/21	15,220	15,220	15,220	15,220	0.28	14	406	6M
1396/05/18	15,177	15,177	15,177	15,177	(0.13)	15	229	3M
1396/05/17	15,197	15,197	15,198	15,197	(0.14)	11	451	7M
1396/05/16	15,216	15,216	15,218	15,218	0.10	6	60	913K
1396/05/15	15,203	15,203	15,203	15,203	0.01	11	147	2M
1396/05/11	15,202	15,202	15,202	15,202	(0.02)	11	68	1M
1396/05/10	15,205	15,205	15,205	15,205	0.08	25	371	6M
1396/05/09	15,189	15,189	15,252	15,193	(0.38)	21	1K	17M
1396/05/08	15,251	15,251	15,252	15,251	0.03	51	2K	26M
1396/05/07	15,242	15,242	15,420	15,246	(0.86)	91	4K	54M
1396/05/04	15,271	15,242	15,599	15,378	0.71	635	26K	396M
1396/05/03	15,270	15,270	15,275	15,270	0.02	8	144	2M
1396/05/02	15,267	15,267	15,268	15,267	0.20	8	117	2M
1396/05/01	15,237	15,237	15,237	15,237	0.59	9	143	2M
1396/04/31	15,148	15,148	15,148	15,148	0.69	12	167	3M
1396/04/28	15,044	15,044	15,044	15,044	1.16	13	228	3M
1396/04/27	14,871	14,871	14,871	14,871	(0.14)	9	2K	26M
1396/04/26	14,892	14,892	14,892	14,892	(0.47)	15	171	3M
1396/04/25	14,963	14,963	14,963	14,963	0.16	11	74	1M
1396/04/24	14,939	14,939	14,939	14,939	0.91	12	146	2M
1396/04/21	14,804	14,804	14,804	14,804	0.04	19	400	6M
1396/04/20	14,798	14,798	14,798	14,798	0.16	19	3K	40M
1396/04/19	14,806	14,760	14,806	14,775	(0.2)	19	90K	1B
1396/04/18	14,805	14,805	14,805	14,805	0.54	18	1K	17M
1396/04/17	14,725	14,725	14,725	14,725	0.33	24	747	11M
1396/04/14	14,677	14,677	14,678	14,677	(0.62)	13	620	9M
1396/04/13	14,768	14,768	14,768	14,768	0.21	29	1K	19M
1396/04/12	14,737	14,737	14,737	14,737	(1.75)	69	4K	55M
1396/04/11	14,950	14,950	15,000	15,000	1.85	592	10K	155M
1396/04/10	14,727	14,727	14,727	14,727	0.14	8	339	5M
1396/04/07	14,707	14,707	14,707	14,707	0.20	3	245	4M
1396/04/04	14,677	14,677	14,677	14,677	(1.16)	10	91	1M
1396/04/03	14,850	14,850	14,850	14,850	(0.01)	1	10	148K
1396/03/31	14,852	14,852	14,852	14,852	1.03	7	212	3M
1396/03/29	14,700	14,700	14,700	14,700	(0.85)	6	53	779K
1396/03/28	14,826	14,826	14,826	14,826	(1.15)	4	200	3M
1396/03/27	14,999	14,999	14,999	14,999	(0.06)	2	86	1M
1396/03/24	15,008	15,008	15,008	15,008	(0.09)	8	105	2M
1396/03/23	15,022	14,950	15,022	15,022	0.31	7	16K	238M
1396/03/22	15,059	14,945	15,059	14,976	2.21	7	278	4M
1396/03/21	14,652	14,652	14,652	14,652	0.62	9	201	3M
1396/03/20	14,561	14,561	14,561	14,561	(3.67)	2	152	2M
1396/03/17	15,115	15,115	15,115	15,115	(0.26)	1	25	378K
1396/03/16	15,155	15,155	15,155	15,155	(0.88)	8	161	2M
1396/03/13	15,289	15,289	15,289	15,289	0.07	9	497	8M
1396/03/10	15,279	15,279	15,279	15,279	0.06	7	216	3M
1396/03/09	15,270	15,270	15,270	15,270	(0.06)	15	1K	23M
1396/03/08	15,279	15,279	15,279	15,279	(0.9)	15	783	12M
1396/03/07	15,418	15,418	15,418	15,418	(0.46)	18	10K	159M
1396/03/06	15,550	15,260	15,550	15,489	0.74	42	6K	96M
1396/03/03	15,350	15,350	15,450	15,375	(1.42)	123	7K	113M
1396/03/02	15,339	15,339	15,610	15,596	1.85	768	18K	277M
1396/03/01	15,300	15,300	15,340	15,312	0.41	5	65	995K
1396/02/31	15,250	15,250	15,250	15,250	1.61	2	164	3M
1396/02/30	15,210	15,000	15,210	15,008	(1.2)	12	10K	156M
1396/02/27	15,190	15,190	15,190	15,190	0.07	4	119	2M
1396/02/26	15,180	15,180	15,180	15,180	0.53	22	1K	20M
1396/02/25	15,100	15,100	15,100	15,100	4.14	17	815	12M
1396/02/24	14,500	14,500	15,000	14,500	(1.87)	18	1M	15B
1396/02/23	14,580	14,580	15,180	14,777	1.91	9	226	3M
1396/02/20	14,580	14,480	14,580	14,500	0.0	9	500K	7B
1396/02/19	14,580	14,500	14,580	14,500	0.0	17	503K	7B
1396/02/18	14,580	14,480	14,581	14,500	0.0	16	500K	7B
1396/02/17	14,600	14,499	14,600	14,500	(0.01)	21	501K	7B
1396/02/16	14,999	14,500	14,999	14,501	(0.05)	62	503K	7B
1396/02/13	15,135	14,450	15,135	14,508	0.06	167	507K	7B
1396/02/12	15,181	14,500	15,181	14,500	(3.55)	743	515K	7B
1396/02/11	15,235	14,900	15,235	15,033	(0.17)	13	500K	8B
1396/02/10	15,394	15,000	15,394	15,059	0.39	18	590K	9B
1396/02/09	15,463	15,000	15,500	15,001	(3.72)	8	501K	8B
1396/02/06	15,500	15,391	15,580	15,580	0.94	15	500K	8B
1396/02/04	15,341	15,341	15,435	15,435	(0.42)	10	500K	8B
1396/02/03	15,350	15,350	15,570	15,500	0.98	21	501K	8B
1396/02/02	15,165	15,165	15,350	15,350	1.32	22	502K	8B
1396/01/30	14,932	14,932	15,150	15,150	0.33	10	500K	8B
1396/01/29	14,995	14,995	15,100	15,100	0.20	10	500K	8B
1396/01/28	15,067	15,067	15,070	15,070	(0.2)	10	500K	8B
1396/01/27	15,107	15,076	15,107	15,100	0.67	11	500K	8B
1396/01/26	14,971	14,971	15,000	15,000	1.04	23	500K	8B
1396/01/23	14,885	14,845	14,885	14,845	(0.37)	16	501K	7B
1396/01/21	14,689	14,689	14,900	14,900	0.47	18	501K	7B
1396/01/20	14,742	14,742	14,830	14,830	(0.13)	11	500K	7B
1396/01/19	14,696	14,696	14,850	14,850	0.20	16	500K	7B
1396/01/16	14,687	14,687	14,820	14,820	0.14	18	500K	7B
1396/01/15	14,800	14,652	14,800	14,800	(0.34)	17	500K	7B
1396/01/14	14,701	14,701	14,850	14,850	0.89	32	501K	7B
1396/01/09	14,706	14,706	14,755	14,719	1.13	24	826	12M
1396/01/08	14,554	14,554	14,600	14,554	0.19	12	2K	33M
1396/01/07	14,527	14,527	14,527	14,527	(0.25)	11	373	5M
1396/01/06	14,549	14,549	14,599	14,564	0.39	19	231	3M
1396/01/05	14,509	14,403	14,509	14,508	(0.61)	11	5K	79M
1395/12/28	14,370	14,370	14,600	14,597	2.18	60	507K	7B
1395/12/25	14,286	14,286	14,287	14,286	(1.62)	78	3K	38M
1395/12/24	14,128	14,128	14,530	14,521	2.46	567	9K	125M
1395/12/23	14,173	14,173	14,173	14,173	1.26	9	261	4M
1395/12/22	13,997	13,997	13,997	13,997	0.11	7	127	2M
1395/12/21	13,981	13,981	13,981	13,981	(0.89)	2	4	56K
1395/12/18	14,106	14,106	14,106	14,106	0.65	11	1K	15M
1395/12/17	14,015	14,015	14,015	14,015	(2.95)	11	2K	27M
1395/12/15	14,441	14,441	14,441	14,441	(0.82)	6	57	823K
1395/12/14	14,561	14,561	14,561	14,561	0.14	16	692	10M
1395/12/11	14,540	14,540	14,540	14,540	0.12	27	498	7M
1395/12/10	14,522	14,522	14,522	14,522	0.46	34	1K	15M
1395/12/09	14,455	14,455	14,455	14,455	(0.58)	45	678	10M
1395/12/08	14,539	14,539	14,539	14,539	(2.01)	83	5K	66M
1395/12/07	14,519	14,519	14,850	14,837	2.13	762	13K	186M
1395/12/04	14,528	14,528	14,528	14,528	0.35	5	301	4M
1395/12/03	14,478	14,478	14,478	14,478	(0.26)	8	406	6M
1395/12/02	14,516	14,516	14,516	14,516	0.49	4	460	7M
1395/12/01	14,445	14,445	14,445	14,445	0.26	10	6K	91M
1395/11/30	14,407	14,407	14,407	14,407	0.64	4	39	562K
1395/11/27	14,315	14,315	14,315	14,315	0.18	4	65	930K
1395/11/26	14,289	14,289	14,289	14,289	(0.31)	5	98	1M
1395/11/25	14,318	14,318	14,400	14,333	0.29	5	39	559K
1395/11/24	14,350	14,291	14,350	14,291	(0.36)	6	4K	51M
1395/11/23	14,343	14,319	14,500	14,343	(0.22)	7	213	3M
1395/11/20	14,374	14,374	14,374	14,374	0.38	7	356	5M
1395/11/19	14,320	14,320	14,320	14,320	(0.04)	7	534	8M
1395/11/18	14,326	14,326	14,326	14,326	(0.15)	5	79	1M
1395/11/17	14,347	14,347	14,347	14,347	(0.06)	14	3K	48M
1395/11/16	14,457	14,320	14,457	14,355	(1.19)	10	142	2M
1395/11/13	14,528	14,528	14,528	14,528	(0.06)	4	140	2M
1395/11/12	14,536	14,536	14,665	14,537	(1.18)	14	578	8M
1395/11/11	14,525	14,525	14,710	14,710	0.42	18	500K	7B
1395/11/10	14,493	14,493	14,650	14,649	0.78	47	506K	7B
1395/11/09	14,535	14,535	14,543	14,535	(1.76)	83	9K	125M
1395/11/06	14,561	14,561	14,885	14,796	0.92	568	12K	173M
1395/11/05	14,670	14,644	14,670	14,661	(0.14)	8	358	5M
1395/11/04	14,681	14,681	14,681	14,681	(0.37)	6	6K	81M
1395/11/03	14,739	14,687	14,739	14,736	(0.06)	7	427	6M
1395/11/02	14,739	14,739	14,899	14,745	0.46	10	591	9M
1395/10/29	14,677	14,677	14,677	14,677	(0.44)	7	656	10M
1395/10/28	14,669	14,669	14,898	14,742	0.63	13	224	3M
1395/10/27	14,650	14,650	14,650	14,650	0.15	6	155	2M
1395/10/26	14,627	14,627	14,650	14,628	0.34	14	992	15M
1395/10/25	14,579	14,579	14,579	14,579	0.18	11	486	7M
1395/10/22	14,544	14,544	14,570	14,553	(0.39)	26	1K	19M
1395/10/20	14,610	14,610	14,610	14,610	(0.05)	19	1K	15M
1395/10/19	14,617	14,617	14,617	14,617	(0.14)	37	2K	30M
1395/10/18	14,644	14,637	14,644	14,638	(0.08)	35	4K	56M
1395/10/15	14,649	14,649	14,650	14,649	(0.87)	29	2K	23M
1395/10/14	14,778	14,778	14,788	14,778	(0.79)	71	8K	122M
1395/10/13	14,729	14,685	14,900	14,896	0.66	1,093	37K	552M
1395/10/11	14,799	14,799	14,799	14,799	(0.37)	1	671	10M
1395/10/05	14,854	14,854	14,854	14,854	0.51	1	2K	30M
1395/09/30	14,779	14,779	14,779	14,779	(0.64)	2	20K	296M
1395/09/24	14,874	14,874	14,874	14,874	(0.22)	1	1K	15M
1395/09/17	14,907	14,907	14,907	14,907	0.16	1	260	4M
1395/09/16	14,883	14,883	14,883	14,883	(0.06)	1	150	2M
1395/09/15	14,892	14,892	14,892	14,892	(2.03)	1	150	2M
1395/08/24	15,200	15,200	15,200	15,200	0.62	1	3K	46M
1395/08/15	15,106	15,106	15,106	15,106	(0.91)	1	150	2M
1395/08/10	15,245	15,245	15,245	15,245	0.19	1	100	2M
1395/08/09	15,216	15,216	15,216	15,216	0.64	2	1K	17M
1395/08/08	15,119	15,119	15,119	15,119	0.41	1	150	2M
1395/08/05	15,120	14,995	15,120	15,057	2.30	2	200	3M
1395/07/25	14,719	14,719	14,719	14,719	0.31	1	995	15M
1395/07/17	14,674	14,674	14,674	14,674	(2.13)	1	391	6M
1395/07/13	14,742	14,742	15,240	14,993	1.74	4	441	7M
1395/07/12	14,736	14,736	14,736	14,736	(0.37)	2	220	3M
1395/07/11	14,790	14,790	14,790	14,790	(0.12)	1	1K	16M
1395/07/10	14,808	14,808	14,808	14,808	0.39	7	4K	61M
1395/07/07	14,808	14,717	14,840	14,750	(0.32)	33	302K	4B
1395/07/06	14,811	14,781	14,811	14,798	(0.22)	4	52K	770M
1395/07/05	14,830	14,830	14,830	14,830	(0.32)	1	220	3M
1395/07/04	14,877	14,877	14,877	14,877	0.66	2	250	4M
1395/06/29	14,779	14,779	14,779	14,779	(0.28)	1	87	1M
1395/06/28	14,820	14,820	14,820	14,820	0.0	1	70	1M
1395/06/17	14,820	14,820	14,820	14,820	0.52	1	150	2M
1395/06/16	14,744	14,744	14,744	14,744	0.03	1	4K	65M
1395/06/08	14,740	14,740	14,740	14,740	(1.07)	1	150	2M
1395/06/03	14,900	14,900	14,900	14,900	0.23	1	100	1M
1395/05/31	14,866	14,866	14,866	14,866	(0.23)	1	1K	20M
1395/05/25	14,900	14,900	14,900	14,900	(0.83)	1	300	4M
1395/05/18	15,024	15,024	15,024	15,024	0.36	1	1	15K
1395/05/16	14,970	14,970	14,970	14,970	(0.76)	1	60	898K
1395/05/13	15,082	15,082	15,095	15,084	2.91	6	738	11M
1395/05/11	14,658	14,658	14,658	14,658	(0.08)	2	2K	25M
1395/05/10	14,670	14,670	14,670	14,670	0.20	1	960	14M
1395/05/06	14,640	14,640	14,640	14,640	0.68	1	150	2M
1395/05/05	14,537	14,537	15,082	14,541	1.64	3	15K	218M
1395/04/26	14,306	14,306	14,306	14,306	0.27	1	600	9M
1395/04/21	14,267	14,267	14,267	14,267	(1.61)	3	3K	36M
1395/04/15	14,500	14,500	14,500	14,500	1.70	1	100	1M
1395/04/14	14,258	14,258	14,258	14,258	0.36	1	150	2M
1395/04/13	14,207	14,207	14,207	14,207	(2.02)	1	150	2M
1395/04/09	14,500	14,500	14,500	14,500	2.87	2	902	13M
1395/04/05	14,096	14,096	14,096	14,096	1.88	1	300	4M
1395/04/01	13,844	13,809	13,844	13,836	(2.25)	3	13K	181M
1395/03/26	14,155	14,155	14,155	14,155	(0.32)	10	1M	14B
1395/03/25	14,200	14,200	14,200	14,200	(1.11)	1	2K	28M
1395/03/24	14,360	14,360	14,360	14,360	0.81	46	1M	14B
1395/03/23	14,244	14,244	14,244	14,244	(1.72)	1	500	7M
1395/03/17	14,494	14,494	14,494	14,494	(0.32)	1	150	2M
1395/03/09	14,540	14,540	14,540	14,540	(0.14)	1	150	2M
1395/03/08	14,560	14,560	14,560	14,560	0.32	1	440	6M
1395/03/04	14,514	14,514	14,514	14,514	(0.18)	1	250	4M
1395/03/03	14,540	14,540	14,540	14,540	0.29	1	695	10M
1395/02/29	14,464	14,427	14,964	14,498	0.96	4	16K	239M
1395/02/28	14,350	14,350	14,500	14,360	0.23	2	5K	73M
1395/02/27	14,327	14,327	14,327	14,327	(0.51)	1	150	2M
1395/02/20	14,400	14,400	14,400	14,400	1.05	1	100	1M
1395/02/19	14,250	14,250	14,250	14,250	(1.12)	1	150	2M
1395/02/18	14,450	14,390	14,450	14,411	0.40	3	300	4M
1395/02/15	14,353	14,353	14,353	14,353	(0.49)	1	50	718K
1395/02/14	14,423	14,423	14,423	14,423	(0.35)	2	300	4M
1395/02/13	14,473	14,473	14,473	14,473	(0.03)	2	337	5M
1395/02/08	14,500	14,474	14,500	14,477	(1.21)	2	648	9M
1395/02/07	14,654	14,654	14,654	14,654	0.0	1	10K	147M
1395/02/06	15,062	14,593	15,062	14,654	(2.2)	3	578	8M
1395/02/05	14,865	14,865	15,015	14,984	3.55	3	1K	18M
1395/01/28	14,470	14,452	14,470	14,470	(1.56)	4	10K	147M
1395/01/25	14,699	14,699	14,699	14,699	(0.2)	1	175	3M
1395/01/23	14,729	14,729	14,729	14,729	(1.77)	1	150	2M
1395/01/21	14,950	14,950	15,000	14,995	0.92	9	7K	99M
1395/01/18	14,830	14,830	14,900	14,858	1.02	2	168	2M
1395/01/17	14,708	14,708	14,708	14,708	(1.35)	1	717	11M
1395/01/14	14,917	14,900	14,917	14,909	0.17	2	367	5M
1395/01/11	14,884	14,880	14,884	14,884	0.46	4	4K	63M
1395/01/08	14,816	14,816	14,816	14,816	0.91	1	150	2M
1395/01/07	14,683	14,683	14,683	14,683	0.35	3	850	12M
1394/12/26	14,632	14,632	14,632	14,632	1.22	5	6K	84M
1394/12/25	14,425	14,425	14,472	14,455	0.72	6	2K	35M
1394/12/24	14,350	14,350	14,360	14,352	1.27	3	3K	43M
1394/12/19	14,348	14,091	14,348	14,172	0.90	2	950	13M
1394/12/12	14,045	14,045	14,045	14,045	(0.21)	1	150	2M
1394/12/11	14,074	14,074	14,074	14,074	(0.01)	1	300	4M
1394/12/09	14,100	14,070	14,100	14,075	(0.47)	2	885	12M
1394/12/04	14,141	14,141	14,141	14,141	1.55	2	3K	46M
1394/12/02	13,925	13,925	13,925	13,925	(2.36)	1	150	2M
1394/12/01	14,262	14,262	14,262	14,262	0.44	3	4K	57M
1394/11/28	14,200	14,200	14,200	14,200	1.07	2	1K	16M
1394/11/26	14,050	14,050	14,050	14,050	2.48	1	150	2M
1394/11/25	13,710	13,710	13,710	13,710	(3.59)	3	450	6M
1394/11/21	14,220	14,220	14,220	14,220	1.77	1	161	2M
1394/11/20	13,945	13,945	13,998	13,973	0.93	4	1K	18M
1394/11/19	13,815	13,815	13,850	13,844	1.27	2	1K	15M
1394/11/18	13,670	13,670	13,670	13,670	(0.94)	1	150	2M
1394/11/14	13,800	13,800	13,800	13,800	0.44	1	108	1M
1394/11/12	13,740	13,740	13,740	13,740	0.29	1	500	7M
1394/11/07	13,703	13,420	13,703	13,700	(0.02)	2	10K	138M
1394/11/06	13,700	13,700	13,720	13,703	1.28	4	4K	57M
1394/11/05	13,530	13,530	13,530	13,530	0.48	6	1K	15M
1394/11/04	13,465	13,465	13,465	13,465	1.70	2	155	2M
1394/10/29	13,240	13,240	13,240	13,240	2.64	1	100	1M
1394/10/27	12,850	12,800	12,950	12,900	2.45	7	13K	170M
1394/10/26	12,566	12,566	12,600	12,592	1.27	2	650	8M
1394/10/23	12,451	12,388	12,500	12,434	0.27	7	52K	647M
1394/10/21	12,400	12,400	12,400	12,400	0.0	2	518	6M
1394/10/20	12,400	12,400	12,400	12,400	0.13	1	82	1M
1394/10/19	12,384	12,384	12,384	12,384	0.25	1	10K	124M
1394/10/16	12,353	12,353	12,353	12,353	0.23	2	250	3M
1394/10/15	12,325	12,325	12,325	12,325	0.76	1	500	6M
1394/10/14	12,232	12,232	12,232	12,232	1.05	1	150	2M
1394/10/06	12,105	12,105	12,105	12,105	0.17	2	2K	24M
1394/10/02	12,084	12,084	12,084	12,084	0.38	2	1K	16M
1394/09/16	12,038	12,038	12,038	12,038	(0.45)	2	600	7M
1394/09/07	12,092	12,092	12,092	12,092	0.11	1	100	1M
1394/09/04	12,079	12,079	12,079	12,079	0.0	1	500	6M
1394/09/03	12,079	12,079	12,079	12,079	(0.1)	1	200	2M
1394/09/01	12,091	12,091	12,098	12,091	(0.12)	7	6K	70M
1394/08/27	12,105	12,105	12,105	12,105	0.16	2	10K	123M
1394/08/24	12,086	12,086	12,086	12,086	(0.17)	3	7K	84M
1394/08/18	12,106	12,106	12,106	12,106	(3.0)	2	2K	21M
1394/08/10	12,480	12,480	12,480	12,480	3.80	1	200	2M
1394/08/05	12,023	12,023	12,023	12,023	0.19	1	2K	26M
1394/08/04	12,000	12,000	12,000	12,000	0.08	1	1K	12M
1394/08/03	11,990	11,990	11,990	11,990	(0.54)	2	950	11M
1394/07/29	12,055	12,055	12,055	12,055	0.29	1	150	2M
1394/07/28	12,007	12,007	12,021	12,020	0.02	2	2K	26M
1394/07/27	12,018	12,018	12,018	12,018	(0.12)	1	500	6M
1394/07/26	12,033	12,033	12,033	12,033	(0.39)	1	150	2M
1394/07/25	12,080	12,080	12,080	12,080	0.67	2	300	4M
1394/07/22	12,000	12,000	12,000	12,000	1.07	1	500	6M
1394/07/21	11,858	11,858	11,875	11,873	0.30	4	2K	28M
1394/07/20	11,838	11,838	11,838	11,838	(0.69)	1	500	6M
1394/07/12	11,920	11,920	11,920	11,920	0.63	59	3M	36B
1394/07/11	11,865	11,835	11,865	11,845	(0.13)	3	16K	191M
1394/07/06	11,880	11,861	11,880	11,861	(0.16)	2	4K	50M
1394/07/01	11,880	11,880	11,880	11,880	(2.38)	2	9K	104M
1394/06/18	12,170	12,170	12,170	12,170	1.25	50	5M	61B
1394/06/11	12,020	12,020	12,020	12,020	(1.15)	1	150	2M
1394/06/10	12,160	12,160	12,160	12,160	0.09	50	5M	61B
1394/06/08	12,000	12,000	12,150	12,149	1.24	91	2M	24B
1394/06/03	12,000	12,000	12,000	12,000	0.24	2	2K	28M
1394/05/28	11,971	11,971	11,971	11,971	(0.54)	1	300	4M
1394/05/19	12,023	12,023	12,050	12,036	(0.26)	2	2K	24M
1394/05/17	12,044	12,044	12,100	12,067	(0.03)	2	3K	30M
1394/05/13	12,071	12,071	12,071	12,071	(0.57)	2	2K	24M
1394/05/07	12,140	12,140	12,140	12,140	0.57	1	2K	19M
1394/05/05	12,107	12,040	12,107	12,071	(0.02)	17	303K	4B
1394/05/04	12,069	12,069	12,086	12,073	(2.6)	3	8K	97M
1394/05/03	12,400	12,390	12,400	12,395	1.60	2	200	2M
1394/04/30	12,200	12,175	12,200	12,200	0.96	15	501K	6B
1394/04/29	12,071	12,040	12,100	12,084	(0.63)	27	500K	6B
1394/04/24	12,160	12,160	12,160	12,160	(1.55)	3	2K	18M
1394/04/23	12,350	12,350	12,360	12,351	0.09	4	9K	110M
1394/04/22	12,340	12,340	12,340	12,340	2.04	5	6K	80M
1394/04/21	12,100	12,064	12,100	12,093	0.02	14	7K	81M
1394/04/20	12,090	12,090	12,090	12,090	0.16	2	100	1M
1394/04/16	12,000	12,000	12,090	12,071	1.43	2	510	6M
1394/04/14	11,901	11,901	11,901	11,901	(0.83)	1	755	9M
1394/04/13	12,000	11,902	12,000	12,000	1.29	129	1M	13B
1394/04/10	11,847	11,847	11,847	11,847	0.14	1	100	1M
1394/04/09	11,830	11,830	11,830	11,830	(0.86)	1	2K	27M
1394/04/06	11,900	11,900	12,000	11,933	0.53	2	748	9M
1394/04/02	11,900	11,855	11,900	11,870	1.87	4	50K	594M
1394/03/25	11,652	11,652	11,652	11,652	(0.5)	2	2K	23M
1394/03/24	11,705	11,680	11,744	11,710	0.05	7	12K	145M
1394/03/23	11,704	11,704	11,704	11,704	0.45	1	1K	13M
1394/03/19	11,686	11,585	11,686	11,651	(0.62)	9	27K	315M
1394/03/18	11,724	11,724	11,724	11,724	(0.51)	1	322	4M
1394/03/16	11,753	11,753	11,800	11,784	0.66	3	3K	32M
1394/03/11	11,707	11,707	11,707	11,707	(3.25)	1	150	2M
1394/02/30	12,100	12,100	12,100	12,100	1.68	1	87	1M
1394/02/22	11,900	11,900	11,900	11,900	(1.47)	1	100	1M
1394/02/20	12,050	12,050	12,100	12,078	1.97	2	196	2M
1394/02/19	11,845	11,845	11,845	11,845	0.25	1	500	6M
1394/02/16	11,820	11,790	11,840	11,816	(1.53)	3	16K	194M
1394/02/09	12,000	12,000	12,000	12,000	0.84	1	500	6M
1394/02/08	11,900	11,900	11,900	11,900	(0.83)	4	2K	22M
1394/02/07	12,000	12,000	12,000	12,000	(0.17)	22	2M	24B
1394/02/06	12,020	11,990	12,020	12,020	(0.09)	16	2M	18B
1394/02/05	12,000	12,000	12,050	12,031	1.10	18	2M	18B
1394/02/01	11,957	11,900	11,957	11,900	(0.58)	4	2K	21M
1394/01/30	11,970	11,970	11,970	11,970	0.08	1	100	1M
1394/01/29	11,992	11,950	12,100	11,960	0.29	6	2K	26M
1394/01/26	11,925	11,925	11,925	11,925	(0.68)	1	100	1M
1394/01/25	12,007	12,007	12,007	12,007	0.23	3	337	4M
1394/01/24	11,980	11,980	11,980	11,980	(0.1)	2	10K	121M
1394/01/23	12,040	11,957	12,040	11,992	0.32	8	7K	84M
1394/01/22	11,959	11,928	11,959	11,954	(0.66)	2	12K	142M
1394/01/19	11,917	11,917	12,210	12,034	1.19	4	2K	26M
1394/01/18	12,000	11,890	12,000	11,893	(1.74)	6	4K	44M
1394/01/17	12,114	12,094	12,114	12,104	(4.92)	19	12K	148M
1394/01/16	13,951	12,257	13,951	12,730	5.43	41	34K	427M
1394/01/15	11,851	11,851	12,800	12,074	2.32	43	73K	877M
1394/01/10	11,800	11,800	11,800	11,800	4.34	1	190	2M
1393/12/25	11,309	11,309	11,309	11,309	(0.01)	1	1K	11M
1393/12/24	11,300	11,300	11,395	11,310	0.51	5	3K	36M
1393/12/23	11,250	11,250	11,300	11,253	(0.04)	12	82K	926M
1393/12/20	11,250	11,250	11,270	11,258	0.25	5	25K	281M
1393/12/19	11,230	11,230	11,230	11,230	0.11	3	4K	45M
1393/12/18	11,220	11,200	11,220	11,218	(0.11)	7	11K	126M
1393/12/17	11,250	11,230	11,250	11,230	(0.18)	28	500K	6B
1393/12/16	11,250	11,250	11,250	11,250	0.0	2	1K	13M
1393/12/13	11,250	11,250	11,250	11,250	0.27	2	900	10M
1393/12/12	11,230	11,219	11,230	11,220	(0.06)	4	2K	27M
1393/12/11	11,227	11,227	11,227	11,227	0.61	3	2K	18M
1393/12/10	11,190	11,145	11,190	11,159	(0.56)	3	20K	229M
1393/12/02	11,200	11,200	11,300	11,222	0.78	26	19K	209M
1393/11/29	11,135	11,135	11,135	11,135	(0.12)	1	5K	55M
1393/11/25	11,148	11,148	11,148	11,148	0.41	2	2K	17M
1393/11/21	11,103	11,103	11,103	11,103	0.49	1	5	56K
1393/11/20	11,049	11,049	11,049	11,049	(1.79)	1	2K	28M
1393/11/15	11,250	11,250	11,250	11,250	0.63	2	1K	12M
1393/11/14	11,180	11,180	11,180	11,180	0.08	1	2K	22M
1393/11/13	11,171	11,171	11,171	11,171	0.37	1	300	3M
1393/11/12	11,130	11,130	11,130	11,130	(0.63)	1	300	3M
1393/11/11	11,203	11,181	11,203	11,201	2.32	2	1K	16M
1393/11/07	10,947	10,947	10,947	10,947	0.15	9	4K	44M
1393/11/06	10,940	10,920	10,940	10,931	(0.31)	5	6K	66M
1393/11/05	10,965	10,965	10,965	10,965	(1.17)	1	4K	44M
1393/10/28	11,095	11,095	11,095	11,095	(0.67)	1	200	2M
1393/10/27	11,170	11,170	11,170	11,170	0.42	2	5K	56M
1393/10/24	11,123	11,123	11,123	11,123	(0.06)	1	1K	11M
1393/10/23	11,130	11,130	11,130	11,130	1.41	1	1K	11M
1393/10/21	10,990	10,971	10,990	10,975	(1.13)	2	375	4M
1393/10/20	11,100	11,100	11,100	11,100	(0.45)	1	1K	11M
1393/10/17	11,150	11,150	11,150	11,150	(1.33)	1	4K	45M
1393/10/13	11,300	11,300	11,300	11,300	0.0	2	2K	26M
1393/10/07	11,300	11,300	11,300	11,300	0.36	4	5K	56M
1393/10/06	11,250	11,250	11,272	11,259	(0.41)	2	50	563K
1393/10/01	11,300	11,300	11,330	11,305	0.94	3	2K	24M
1393/09/29	11,200	11,200	11,200	11,200	0.36	2	3K	39M
1393/09/26	11,160	11,160	11,160	11,160	(0.25)	1	2K	25M
1393/09/25	11,188	11,188	11,188	11,188	(0.82)	1	4K	48M
1393/09/12	11,281	11,281	11,281	11,281	(0.22)	1	2K	24M
1393/09/09	11,310	11,290	11,310	11,306	(0.67)	3	800	9M
1393/09/08	11,382	11,382	11,382	11,382	(0.11)	1	1K	11M
1393/09/04	11,395	11,395	11,395	11,395	(1.56)	2	2K	21M
1393/09/01	11,422	11,422	11,849	11,576	(0.21)	3	470	5M
1393/08/28	11,600	11,600	11,600	11,600	2.02	1	10K	116M
1393/08/27	11,370	11,370	11,370	11,370	(2.94)	2	2K	23M
1393/08/25	11,500	11,500	11,845	11,714	1.72	11	12K	137M
1393/08/24	11,500	11,500	11,550	11,516	0.66	4	8K	96M
1393/08/21	11,441	11,441	11,460	11,441	0.0	3	25K	288M
1393/08/20	11,441	11,441	11,441	11,441	0.0	2	100K	1B
1393/08/19	11,450	11,440	11,450	11,441	(0.17)	6	100K	1B
1393/08/18	11,460	11,460	11,460	11,460	0.14	4	23K	267M
1393/08/17	11,460	11,430	11,460	11,444	0.10	12	13K	146M
1393/08/14	11,395	11,395	11,500	11,432	0.75	6	3K	29M
1393/08/11	11,325	11,325	11,350	11,347	0.42	3	3K	32M
1393/08/10	11,295	11,262	11,300	11,299	0.56	8	210K	2B
1393/08/07	11,223	11,223	11,245	11,236	(0.21)	13	10K	107M
1393/08/06	11,260	11,225	11,260	11,260	0.16	5	96K	1B
1393/08/05	11,240	11,240	11,268	11,242	(0.12)	6	104K	1B
1393/08/04	11,260	11,240	11,260	11,256	(0.17)	5	25K	281M
1393/08/03	11,300	11,260	11,300	11,275	0.18	5	13K	144M
1393/07/30	11,300	11,250	11,300	11,255	(0.4)	2	1K	12M
1393/07/29	11,300	11,300	11,300	11,300	0.35	2	6K	68M
1393/07/28	11,136	11,136	11,350	11,261	1.10	5	10K	109M
1393/07/27	11,115	11,115	11,170	11,138	(0.24)	5	6K	67M
1393/07/26	11,075	11,062	11,212	11,165	0.75	5	16K	176M
1393/07/23	11,200	11,074	11,200	11,082	0.06	6	4K	46M
1393/07/22	11,078	11,062	11,078	11,075	0.12	4	6K	66M
1393/07/20	11,100	11,060	11,100	11,062	0.23	3	11K	118M
1393/07/16	11,100	11,032	11,100	11,037	0.13	3	1K	14M
1393/07/14	11,000	11,000	11,100	11,023	(0.15)	3	2K	17M
1393/07/08	11,040	11,040	11,040	11,040	0.36	1	5K	55M
1393/07/06	11,000	11,000	11,000	11,000	(0.02)	1	300	3M
1393/07/05	11,016	11,000	11,016	11,002	(0.13)	2	2K	19M
1393/07/02	11,016	11,016	11,016	11,016	0.15	1	200	2M
1393/07/01	11,000	11,000	11,000	11,000	0.30	1	500	6M
1393/06/31	10,929	10,923	10,995	10,967	0.34	11	52K	576M
1393/06/29	10,930	10,930	10,930	10,930	0.31	2	2K	18M
1393/06/23	10,900	10,881	10,900	10,896	(0.39)	3	11K	120M
1393/06/19	10,940	10,915	10,940	10,939	0.10	2	3K	33M
1393/06/18	10,928	10,928	10,928	10,928	0.63	2	3K	28M
1393/06/16	10,860	10,860	10,860	10,860	(0.28)	1	300	3M
1393/06/12	10,890	10,890	10,890	10,890	(0.14)	1	760	8M
1393/06/11	10,905	10,895	10,905	10,905	0.22	36	3M	38B
1393/06/10	10,881	10,881	10,881	10,881	0.0	32	2M	16B
1393/06/09	10,881	10,881	10,881	10,881	(0.31)	1	200	2M
1393/06/08	10,915	10,915	10,915	10,915	(1.05)	2	4K	47M
1393/06/05	11,031	11,031	11,031	11,031	0.62	1	150	2M
1393/06/04	10,975	10,960	10,975	10,963	0.39	3	2K	24M
1393/06/03	10,920	10,909	10,935	10,920	(0.26)	5	7K	72M
1393/06/01	10,949	10,949	10,949	10,949	(0.03)	1	300	3M
1393/05/29	10,950	10,950	10,955	10,952	0.29	4	21K	225M
1393/05/28	10,920	10,920	10,920	10,920	0.06	1	4K	43M
1393/05/27	10,918	10,912	10,920	10,913	(0.02)	5	7K	73M
1393/05/26	10,911	10,910	10,918	10,915	(0.15)	4	4K	38M
1393/05/22	10,931	10,931	10,931	10,931	0.05	1	5K	55M
1393/05/20	10,915	10,915	10,949	10,926	0.10	12	12K	130M
1393/05/18	10,920	10,906	10,920	10,915	0.11	5	9K	95M
1393/05/15	10,900	10,900	10,910	10,903	(0.15)	5	12K	134M
1393/05/14	10,920	10,910	10,920	10,919	0.0	3	4K	44M
1393/05/13	10,930	10,910	10,930	10,919	0.17	3	7K	76M
1393/05/12	10,900	10,900	10,900	10,900	(0.37)	2	2K	21M
1393/05/06	10,940	10,940	10,940	10,940	0.09	2	190	2M
1393/05/05	10,927	10,910	10,950	10,930	(1.26)	19	101K	1B
1393/05/04	11,044	11,044	11,077	11,069	1.18	4	2K	25M
1393/05/01	10,940	10,940	11,413	10,940	0.37	31	3M	27B
1393/04/31	10,900	10,900	11,000	10,900	0.76	538	3M	27B
1393/04/30	10,826	10,780	10,890	10,818	(0.29)	13	194K	2B
1393/04/29	10,860	10,840	10,860	10,850	(1.11)	2	21K	223M
1393/04/25	10,850	10,840	10,999	10,972	1.37	43	7K	82M
1393/04/24	10,820	10,810	10,830	10,824	0.30	6	15K	159M
1393/04/23	10,780	10,780	10,890	10,792	(0.42)	4	11K	123M
1393/04/21	10,810	10,810	10,840	10,837	0.25	3	2K	19M
1393/04/18	10,810	10,810	10,810	10,810	(0.28)	1	100	1M
1393/04/17	10,841	10,840	10,841	10,840	1.94	2	5K	54M
1393/04/16	10,660	10,630	10,700	10,634	(0.34)	11	401K	4B
1393/04/15	10,670	10,670	10,670	10,670	(1.21)	3	8K	88M
1393/04/14	10,750	10,750	10,850	10,801	1.89	5	1K	15M
1393/04/11	10,590	10,590	10,800	10,601	0.62	6	14K	151M
1393/04/10	10,500	10,500	10,570	10,536	0.34	3	2K	25M
1393/04/09	10,480	10,460	10,500	10,500	(0.42)	29	2M	22B
1393/04/08	10,510	10,480	10,545	10,544	0.04	13	714K	8B
1393/04/07	10,540	10,530	10,540	10,540	(0.49)	6	303K	3B
1393/04/04	10,650	10,590	10,650	10,592	(0.54)	5	3K	36M
1393/04/02	10,650	10,650	10,650	10,650	0.09	3	8K	86M
1393/04/01	10,640	10,640	10,640	10,640	(0.3)	3	10K	106M
1393/03/31	10,675	10,650	10,675	10,672	0.68	3	5K	49M
1393/03/27	10,600	10,600	10,600	10,600	(0.09)	1	6K	63M
1393/03/26	10,610	10,610	10,610	10,610	(0.59)	4	5K	54M
1393/03/25	10,570	10,560	10,700	10,673	0.31	4	4K	47M
1393/03/21	10,640	10,640	10,640	10,640	0.08	1	150	2M
1393/03/18	10,670	10,600	10,670	10,632	(0.27)	12	302K	3B
1393/03/17	10,670	10,650	10,750	10,661	0.16	62	2M	18B
1393/03/13	10,650	10,630	10,650	10,644	0.17	6	9K	97M
1393/03/12	10,630	10,620	10,660	10,626	0.20	3	4K	47M
1393/03/11	10,610	10,590	10,610	10,605	(0.45)	3	3K	35M
1393/03/10	10,660	10,650	10,660	10,653	0.09	10	32K	341M
1393/03/07	10,645	10,643	10,645	10,643	0.01	6	11K	116M
1393/03/05	10,640	10,630	10,700	10,642	0.21	12	37K	389M
1393/03/04	10,620	10,620	10,620	10,620	(0.05)	7	8K	80M
1393/03/03	10,620	10,610	10,680	10,625	(0.14)	8	13K	136M
1393/02/31	10,640	10,640	10,640	10,640	0.0	7	9K	96M
1393/02/30	10,640	10,640	10,640	10,640	0.54	2	4K	43M
1393/02/29	10,600	10,580	10,600	10,583	(0.12)	11	66K	695M
1393/02/28	10,600	10,595	10,600	10,596	0.08	8	10K	106M
1393/02/27	10,592	10,580	10,592	10,588	(0.3)	5	2K	19M
1393/02/24	10,620	10,620	10,620	10,620	0.19	3	2K	23M
1393/02/22	10,600	10,600	10,600	10,600	0.0	4	2K	18M
1393/02/21	10,600	10,600	10,600	10,600	0.08	7	9K	100M
1393/02/20	10,590	10,590	10,600	10,592	(0.36)	7	13K	135M
1393/02/17	10,630	10,630	10,630	10,630	0.17	1	5K	53M
1393/02/16	10,617	10,610	10,617	10,612	0.09	6	34K	359M
1393/02/15	10,610	10,590	10,650	10,602	0.07	16	44K	470M
1393/02/14	10,595	10,595	10,599	10,595	0.05	6	9K	97M
1393/02/13	10,591	10,590	10,591	10,590	0.19	12	44K	471M
1393/02/10	10,580	10,560	10,582	10,570	(0.03)	16	169K	2B
1393/02/09	10,580	10,570	10,580	10,573	0.03	11	98K	1B
1393/02/08	10,600	10,550	10,620	10,570	(0.15)	14	212K	2B
1393/02/07	10,590	10,571	10,700	10,586	0.14	12	71K	747M
1393/02/06	10,530	10,510	10,590	10,571	0.70	62	682K	7B
1393/02/03	10,500	10,490	10,530	10,498	0.19	16	147K	2B
1393/02/02	10,481	10,476	10,481	10,478	0.25	6	31K	327M
1393/02/01	10,460	10,450	10,501	10,452	0.07	17	228K	2B
1393/01/31	10,501	10,430	10,501	10,445	0.14	10	18K	192M
1393/01/30	10,450	10,415	10,451	10,430	(0.12)	13	17K	173M
1393/01/27	10,441	10,441	10,450	10,443	0.18	8	1K	13M
1393/01/26	10,420	10,400	10,460	10,424	(1.03)	11	28K	296M
1393/01/25	10,420	10,400	10,920	10,532	1.27	24	35K	370M
1393/01/24	10,410	10,390	10,460	10,400	(0.3)	35	384K	4B
1393/01/23	10,440	10,429	10,441	10,431	0.03	19	230K	2B
1393/01/20	10,450	10,420	10,460	10,428	(0.02)	10	103K	1B
1393/01/19	10,440	10,420	10,500	10,430	0.24	10	22K	234M
1393/01/18	10,400	10,400	10,435	10,405	(0.25)	17	25K	255M
1393/01/17	10,445	10,400	10,445	10,431	(0.11)	13	9K	99M
1393/01/16	10,445	10,440	10,450	10,443	0.03	12	12K	123M
1393/01/11	10,440	10,439	10,441	10,440	0.01	10	11K	115M
1393/01/09	10,439	10,439	10,439	10,439	(1.24)	1	371	4M
1393/01/06	11,350	10,343	11,350	10,570	1.33	26	55K	579M
1393/01/05	10,420	10,420	10,500	10,431	0.55	5	5K	52M
1392/12/28	10,360	10,360	10,400	10,374	0.23	20	12K	124M
1392/12/27	10,336	10,336	10,370	10,350	0.15	24	132K	1B
1392/12/26	10,300	10,300	10,399	10,335	0.65	12	7K	67M
1392/12/25	10,300	10,245	10,300	10,268	0.23	23	144K	1B
1392/12/24	10,230	10,215	10,260	10,244	0.31	24	130K	1B
1392/12/21	10,219	10,200	10,300	10,212	(0.06)	28	514K	5B
1392/12/20	10,218	10,218	10,218	10,218	0.01	11	24K	244M
1392/12/19	10,200	10,200	10,300	10,217	(0.06)	9	8K	85M
1392/12/18	10,232	10,221	10,232	10,223	(0.75)	11	29K	297M
1392/12/17	10,300	10,300	10,300	10,300	0.29	1	750	8M
1392/12/14	10,234	10,234	10,300	10,270	0.36	26	50K	514M
1392/12/13	10,233	10,233	10,233	10,233	0.01	8	8K	85M
1392/12/12	10,232	10,232	10,232	10,232	0.01	6	21K	211M
1392/12/11	10,231	10,231	10,231	10,231	0.01	32	59K	601M
1392/12/10	10,205	10,205	10,250	10,230	0.26	18	9K	95M
1392/12/07	10,199	10,199	10,250	10,203	0.04	38	69K	701M
1392/12/06	10,199	10,199	10,200	10,199	0.01	15	30K	305M
1392/12/05	10,196	10,196	10,220	10,198	0.05	11	20K	209M
1392/12/04	10,194	10,193	10,196	10,193	0.01	8	50K	505M
1392/12/03	10,191	10,191	10,250	10,192	0.02	9	56K	572M
1392/11/30	10,180	10,180	10,200	10,190	1.12	23	418K	4B
1392/11/29	10,078	10,050	10,200	10,077	0.0	30	741K	7B
1392/11/28	10,069	10,069	10,100	10,077	0.09	30	76K	761M
1392/11/27	10,068	10,068	10,090	10,068	0.01	33	194K	2B
1392/11/26	10,070	10,065	10,070	10,067	0.03	14	31K	307M
1392/11/23	10,064	10,064	10,130	10,064	0.01	28	324K	3B
1392/11/21	10,070	10,050	10,071	10,063	0.19	24	41K	411M
1392/11/20	10,050	10,000	10,062	10,044	(0.09)	20	120K	1B
1392/11/19	10,050	10,050	10,100	10,053	0.15	24	47K	472M
1392/11/16	10,050	10,000	10,117	10,038	0.21	55	398K	4B
1392/11/15	10,065	10,000	10,069	10,017	0.17	43	380K	4B
1392/11/14	10,000	10,000	10,011	10,000	(0.44)	50	83K	829M
1392/11/13	12,000	10,000	12,000	10,044	0.44	41	40K	401M
1392/10/18	10,000	10,000	10,000	10,000	0.0	907	19M	194B
1392/10/17	10,000	10,000	10,000	10,000	0.0	2,133	17M	167B
1392/10/16	10,000	10,000	10,000	10,000	0.0	3,676	21M	213B
1392/10/15	10,000	10,000	10,000	10,000	0.0	566	15M	153B