Name: صندوق س. ثروت آفرین پارسیان-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س. ثروت آفرین پارسیان-س
ثروتم(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	596,000	580,000	596,000	582,111	(2.24)	58	325K	189B
1405/06/28	620,850	590,000	620,850	595,430	(1.22)	75	67K	40B
1405/06/25	618,999	595,000	618,999	602,767	0.27	130	93K	56B
1405/06/24	589,353	589,353	608,492	601,165	1.76	184	220K	132B
1405/06/23	586,003	585,525	602,500	590,770	(2.13)	228	240K	142B
1405/06/22	589,300	589,300	606,698	603,634	2.44	94	43K	26B
1405/06/21	585,000	580,000	593,353	589,237	2.28	97	68K	40B
1405/06/18	595,776	570,000	595,776	576,079	(0.41)	115	96K	55B
1405/06/17	571,360	571,000	583,000	578,425	1.35	91	248K	144B
1405/06/16	567,109	567,109	571,360	570,699	1.87	108	107K	61B
1405/06/15	556,000	556,000	563,000	560,215	0.86	54	28K	16B
1405/06/14	540,001	540,001	556,372	555,463	2.83	44	26K	15B
1405/06/11	534,075	534,075	567,099	540,168	(1.89)	46	12K	6B
1405/06/10	553,800	537,501	553,800	550,592	2.39	56	28K	15B
1405/06/09	539,091	533,000	550,000	537,718	(0.25)	82	390K	210B
1405/06/08	542,857	532,000	542,857	539,091	2.29	88	140K	75B
1405/06/07	542,857	532,000	542,857	539,091	2.29	88	140K	75B
1405/06/04	519,500	519,500	530,566	527,046	2.32	66	127K	67B
1405/06/03	507,650	507,650	518,565	515,113	2.31	45	34K	17B
1405/06/02	495,000	491,000	505,699	503,463	2.54	109	393K	198B
1405/06/01	515,110	488,603	515,110	490,970	(2.53)	207	552K	271B
1405/05/31	502,500	499,990	509,518	503,714	1.83	61	201K	101B
1405/05/28	487,500	487,500	500,000	494,678	(1.09)	42	57K	28B
1405/05/27	501,908	495,241	507,000	500,115	(0.36)	826	70K	35B
1405/05/26	500,000	499,455	505,467	501,908	2.27	53	38K	19B
1405/05/25	499,999	487,760	502,761	490,745	0.17	49	67K	33B
1405/05/24	493,000	487,501	493,000	489,927	(1.19)	53	80K	39B
1405/05/21	502,580	494,654	502,580	495,829	1.62	25	19K	10B
1405/05/20	502,580	494,654	502,580	495,829	1.62	25	19K	10B
1405/05/19	482,951	482,951	497,273	487,942	1.07	63	58K	28B
1405/05/18	493,549	470,001	493,549	482,790	0.75	85	410K	198B
1405/05/17	479,174	479,174	479,174	479,174	3.00	68	463K	222B
1405/05/14	465,218	465,000	465,218	465,218	3.00	26	463K	215B
1405/05/13	451,682	445,100	451,682	451,668	3.00	130	534K	241B
1405/05/12	451,682	445,100	451,682	451,668	3.00	130	534K	241B
1405/05/11	443,042	437,000	443,042	438,527	1.95	38	165K	72B
1405/05/10	436,346	426,570	436,346	430,140	(1.09)	109	289K	124B
1405/05/07	432,298	432,298	437,216	434,895	(0.63)	43	76K	33B
1405/05/06	437,500	435,000	441,225	437,637	1.48	45	82K	36B
1405/05/05	439,439	429,000	441,226	431,268	0.68	82	127K	55B
1405/05/04	423,001	423,001	431,229	428,375	2.32	61	57K	24B
1405/05/03	418,000	417,000	423,000	418,669	0.48	29	14K	6B
1405/04/31	417,000	416,000	420,000	416,679	0.03	21	8K	3B
1405/04/30	413,000	412,001	421,684	416,565	1.75	82	406K	169B
1405/04/29	409,001	409,000	414,893	409,402	1.64	34	641K	262B
1405/04/28	393,143	393,143	405,799	402,809	2.17	30	21K	9B
1405/04/27	392,765	392,765	407,000	394,262	(2.63)	29	126K	50B
1405/04/24	407,500	402,500	408,000	404,912	(0.31)	29	882K	357B
1405/04/23	394,405	394,405	408,900	406,167	(0.08)	29	1M	442B
1405/04/22	418,081	396,000	418,081	406,493	0.15	35	288K	117B
1405/04/21	405,904	405,904	405,904	405,904	(3.0)	66	558K	226B
1405/04/20	419,251	418,232	428,428	418,457	(2.95)	80	411K	172B
1405/04/17	421,000	416,649	442,421	431,166	0.38	98	126K	54B
1405/04/16	427,370	427,000	432,350	429,535	2.21	61	87K	37B
1405/04/15	419,000	418,000	425,450	420,257	1.15	37	25K	10B
1405/04/14	419,000	418,000	425,450	420,257	1.15	37	25K	10B
1405/04/13	419,000	418,000	425,450	420,257	1.15	37	25K	10B
1405/04/10	419,000	418,000	425,450	420,257	1.15	37	25K	10B
1405/04/09	420,099	414,000	420,099	415,461	0.13	64	256K	106B
1405/04/08	420,100	407,000	420,100	414,924	1.41	51	965K	400B
1405/04/07	413,570	407,500	413,570	409,160	(1.38)	66	161K	66B
1405/04/06	420,792	412,000	420,792	414,903	0.40	84	120K	50B
1405/04/03	420,000	409,000	420,000	413,256	1.16	136	853K	353B
1405/04/02	420,000	409,000	420,000	413,256	1.16	136	853K	353B
1405/04/01	421,000	398,000	421,000	408,537	(0.11)	145	972K	397B
1405/03/31	407,919	407,919	429,999	408,979	(2.75)	145	517K	212B
1405/03/30	442,620	416,843	442,620	420,535	(2.14)	184	864K	363B
1405/03/27	425,913	419,000	438,655	429,735	0.90	201	570K	245B
1405/03/26	431,359	410,000	431,359	425,883	1.69	430	5M	2T
1405/03/25	418,796	418,796	418,796	418,796	3.00	15	1M	466B
1405/03/24	406,599	406,599	406,599	406,599	3.00	22	2M	814B
1405/03/23	394,757	394,757	394,757	394,757	3.00	98	3M	1T
1405/03/20	384,853	380,000	384,853	383,260	2.57	80	3M	1T
1405/03/19	373,644	373,644	373,644	373,644	3.00	9	417K	156B
1405/03/18	379,969	357,835	379,969	362,762	(1.66)	87	52K	19B
1405/03/17	368,902	368,902	368,902	368,902	3.00	32	1M	378B
1405/03/16	347,918	347,918	358,159	358,158	3.00	26	444K	159B
1405/03/13	347,800	344,102	347,800	347,728	2.94	48	14K	5B
1405/03/12	345,853	330,007	345,853	337,785	0.60	113	90K	30B
1405/03/11	349,080	329,043	349,080	335,780	(0.92)	111	586K	197B
1405/03/10	338,913	338,913	338,913	338,913	3.00	185	3M	993B
1405/03/09	329,042	329,042	329,042	329,042	3.00	3	197	65M
1405/03/06	320,509	310,000	320,509	319,459	2.66	29	511K	163B
1405/03/05	320,509	310,000	320,509	319,459	2.66	29	511K	163B
1405/03/04	311,174	311,174	311,174	311,174	3.00	4	19	6M
1405/03/03	302,111	302,111	302,111	302,111	3.00	5	758	229M
1405/03/02	286,001	286,001	293,329	293,312	2.99	8	4K	1B
1405/02/30	284,771	284,771	290,000	284,786	(2.99)	33	236K	67B
1405/02/29	293,578	293,578	293,578	293,578	(3.0)	41	464K	136B
1404/12/09	302,670	302,670	306,001	304,917	0.75	6	2K	480M
1404/12/06	301,999	301,899	305,350	302,657	2.09	17	14K	4B
1404/12/05	294,000	294,000	302,000	296,470	0.44	37	5K	2B
1404/12/04	286,002	286,002	302,000	295,181	0.34	36	59K	17B
1404/12/03	291,202	291,202	301,999	294,168	(2.01)	38	11K	3B
1404/12/02	300,100	300,100	302,000	300,208	(2.96)	22	33K	10B
1404/11/29	310,000	306,000	315,896	309,381	0.88	124	46K	14B
1404/11/28	312,973	305,000	312,973	306,696	0.93	16	44K	13B
1404/11/27	303,500	303,000	310,000	303,858	(0.81)	31	63K	19B
1404/11/26	307,000	304,000	308,000	306,338	(0.96)	20	54K	16B
1404/11/25	301,611	301,611	310,655	309,322	2.56	61	96K	30B
1404/11/21	300,501	300,501	312,574	301,607	(2.61)	33	1M	344B
1404/11/20	309,400	309,254	312,000	309,679	(2.87)	43	126K	39B
1404/11/19	315,000	315,000	325,538	318,818	0.87	64	1M	381B
1404/11/18	313,000	313,000	316,129	316,057	2.98	22	205K	65B
1404/11/14	307,000	306,000	311,793	306,922	1.39	23	89K	27B
1404/11/13	307,035	301,000	307,037	302,729	1.55	95	554K	168B
1404/11/12	297,000	296,000	305,092	298,095	0.47	40	1M	319B
1404/11/11	308,498	290,528	308,498	296,687	(0.94)	43	262K	78B
1404/11/08	299,504	299,504	317,999	299,513	(3.0)	63	1M	305B
1404/11/07	308,717	308,717	321,777	308,766	(2.98)	44	516K	159B
1404/11/06	326,910	317,985	326,910	318,264	(2.91)	52	38K	12B
1404/11/05	334,979	326,910	334,979	327,819	(2.73)	43	31K	10B
1404/11/04	339,609	335,978	343,725	337,020	(2.7)	66	79K	26B
1404/11/01	346,000	345,604	349,702	346,369	(0.46)	39	8K	3B
1404/10/30	346,543	342,826	349,289	347,986	0.85	25	3K	1B
1404/10/29	348,374	342,582	348,374	345,062	2.02	57	81K	28B
1404/10/28	337,740	337,740	340,141	338,228	2.42	45	123K	42B
1404/10/24	328,344	328,344	337,706	330,234	(2.44)	50	53K	18B
1404/10/23	345,520	335,176	350,000	338,498	(2.03)	47	64K	22B
1404/10/22	345,116	337,301	346,764	345,520	2.63	56	87K	30B
1404/10/21	333,467	333,000	344,835	336,665	0.48	38	70K	24B
1404/10/20	333,468	333,467	343,000	335,065	(2.54)	67	94K	32B
1404/10/17	345,864	341,000	345,864	343,780	2.38	84	101K	35B
1404/10/16	335,791	335,791	335,791	335,791	3.00	18	7K	2B
1404/10/15	326,015	325,450	326,015	326,011	3.00	46	1M	478B
1404/10/14	321,800	315,197	323,576	316,520	(1.47)	34	51K	16B
1404/10/10	305,771	305,771	324,683	321,235	1.91	37	25K	8B
1404/10/09	315,168	315,168	323,419	315,227	(2.98)	50	26K	8B
1404/10/08	329,812	320,617	331,633	324,915	(1.48)	54	45K	15B
1404/10/07	332,017	322,003	332,017	329,812	2.01	67	88K	29B
1404/10/06	324,887	321,909	325,142	323,318	2.42	80	142K	46B
1404/10/03	316,527	315,444	317,586	315,672	2.38	63	948K	299B
1404/10/02	307,483	307,475	311,688	308,336	0.89	24	20K	6B
1404/10/01	308,519	304,237	308,519	305,620	0.12	32	17K	5B
1404/09/30	308,840	300,288	308,840	305,258	0.81	31	27K	8B
1404/09/29	300,378	296,000	303,566	302,804	2.74	28	467K	141B
1404/09/26	293,000	291,372	296,664	294,725	1.10	23	7K	2B
1404/09/25	291,345	287,319	296,091	291,504	0.58	35	323K	94B
1404/09/24	289,030	289,030	293,000	289,818	(0.04)	19	38K	11B
1404/09/23	288,000	286,109	290,659	289,933	0.63	17	33K	10B
1404/09/22	283,837	283,837	290,271	288,115	2.23	27	8K	2B
1404/09/19	277,256	277,256	285,352	281,817	(0.1)	22	103K	29B
1404/09/18	278,916	278,916	283,768	282,109	0.30	19	6K	2B
1404/09/17	280,883	280,276	282,786	281,258	0.39	25	1M	303B
1404/09/16	284,724	274,700	284,724	280,164	0.46	42	18K	5B
1404/09/15	279,945	277,524	281,502	278,883	1.85	31	24K	7B
1404/09/12	276,028	272,651	276,028	273,822	0.78	16	303K	83B
1404/09/11	271,500	269,996	273,296	271,706	0.78	17	12K	3B
1404/09/10	268,950	268,230	272,471	269,591	0.33	27	53K	14B
1404/09/09	256,401	256,401	268,832	268,706	1.66	23	17K	5B
1404/09/08	264,000	262,774	266,799	264,330	0.32	33	55K	14B
1404/09/05	265,421	262,002	267,155	263,479	(0.68)	23	333K	88B
1404/09/04	265,684	264,819	266,969	265,292	1.75	32	60K	16B
1404/09/02	259,341	259,341	262,809	260,725	0.96	32	20K	5B
1404/09/01	258,655	257,209	259,000	258,245	0.36	13	6K	2B
1404/08/28	254,990	254,990	257,580	257,325	1.02	9	562	145M
1404/08/27	256,013	254,101	256,908	254,716	0.27	15	6K	1B
1404/08/26	258,476	253,544	258,476	254,019	0.84	12	301K	76B
1404/08/25	252,999	251,070	252,999	251,910	0.78	11	12K	3B
1404/08/24	248,661	248,661	250,518	249,966	(0.39)	11	712	178M
1404/08/21	248,661	248,661	251,434	250,957	0.80	8	4K	1B
1404/08/20	247,052	247,052	249,277	248,975	0.90	7	4K	878M
1404/08/19	246,739	245,853	248,394	246,753	(0.85)	13	2K	538M
1404/08/18	246,739	246,739	249,000	248,873	(2.01)	8	565	141M
1404/08/17	255,515	251,074	257,160	253,971	0.60	15	7K	2B
1404/08/14	253,999	250,951	255,515	252,448	(0.93)	10	16K	4B
1404/08/13	254,000	251,885	257,251	254,820	(0.94)	19	8K	2B
1404/08/12	257,446	255,888	260,082	257,251	1.43	22	214K	55B
1404/08/11	250,784	250,784	255,230	253,617	0.27	10	15K	4B
1404/08/10	251,800	250,785	253,668	252,932	1.05	18	6K	1B
1404/08/07	247,964	247,964	251,783	250,301	0.15	13	13K	3B
1404/08/06	251,257	247,964	251,755	249,933	0.13	17	463K	116B
1404/08/05	247,060	247,060	249,960	249,602	1.81	23	40K	10B
1404/08/04	251,566	244,091	251,566	245,173	0.38	41	47K	12B
1404/08/03	242,723	242,723	245,616	244,239	(0.54)	7	1K	293M
1404/07/30	244,665	244,400	247,759	245,559	1.86	10	12K	3B
1404/07/29	242,400	236,463	243,900	241,079	0.45	25	424K	102B
1404/07/28	244,162	236,507	247,823	239,993	(0.99)	51	113K	27B
1404/07/27	248,149	239,899	248,149	242,383	(1.09)	24	43K	10B
1404/07/26	240,353	240,353	245,056	245,053	3.00	24	72K	18B
1404/07/23	238,296	237,733	240,301	237,919	(0.51)	22	11K	3B
1404/07/22	242,879	235,686	242,879	239,138	(1.07)	31	173K	41B
1404/07/21	243,856	240,526	248,200	241,721	(1.62)	27	437K	106B
1404/07/20	245,839	245,456	245,839	245,699	2.94	8	4K	897M
1404/07/19	242,060	235,199	242,060	238,679	1.56	21	15K	4B
1404/07/16	238,000	234,431	238,000	235,010	0.32	5	16K	4B
1404/07/15	236,175	234,185	237,405	234,267	0.51	10	515K	121B
1404/07/14	240,432	231,393	240,432	233,083	(0.15)	26	545K	127B
1404/07/13	234,638	233,120	237,596	233,430	1.19	24	2M	475B
1404/07/12	231,915	230,660	231,915	230,676	2.45	12	1M	253B
1404/07/09	225,655	225,160	227,814	225,161	(0.17)	11	1M	251B
1404/07/08	230,932	224,671	230,932	225,536	(1.1)	34	17K	4B
1404/07/07	228,055	228,055	228,055	228,055	3.00	1	10	2M
1404/07/06	221,413	221,413	221,413	221,413	3.00	8	500K	111B
1404/07/05	214,965	214,529	214,965	214,965	3.00	10	1M	301B
1404/07/02	210,900	207,900	210,900	208,704	(0.97)	3	550	115M
1404/07/01	210,629	210,629	211,477	210,743	(0.21)	5	75	16M
1404/06/31	209,883	209,883	211,578	211,182	2.63	7	2K	320M
1404/06/30	206,970	205,498	206,970	205,761	(0.94)	7	2K	380M
1404/06/29	200,025	200,025	208,131	207,720	0.73	29	2K	484M
1404/06/26	213,200	204,842	213,200	206,211	(2.35)	18	8K	2B
1404/06/25	208,849	208,849	214,385	211,177	(1.92)	8	2K	479M
1404/06/24	219,286	215,000	219,286	215,308	(0.16)	12	466K	100B
1404/06/23	213,138	213,138	216,960	215,651	0.57	3	15	3M
1404/06/22	215,033	213,796	215,033	214,426	0.06	3	90	19M
1404/06/18	214,964	213,866	214,964	214,303	(0.48)	563	60K	13B
1404/06/17	214,240	214,240	215,799	215,341	1.96	9	3K	627M
1404/06/16	208,000	205,552	211,303	211,198	2.65	13	5M	1T
1404/06/15	205,780	205,000	205,780	205,736	0.09	587	47K	10B
1404/06/12	204,117	204,084	206,830	205,549	1.50	18	5K	982M
1404/06/11	200,192	200,192	203,069	202,502	2.71	9	2K	352M
1404/06/09	194,000	194,000	199,516	197,155	1.44	8	1K	293M
1404/06/08	195,851	193,873	196,470	194,362	(2.76)	8	1K	223M
1404/06/05	197,276	197,276	200,170	199,869	2.04	5	3K	534M
1404/06/04	195,447	195,447	197,932	195,865	0.44	3	486	95M
1404/06/03	197,005	194,219	197,005	195,016	(1.43)	12	14K	3B
1404/06/01	197,575	197,259	198,289	197,848	0.16	4	1K	229M
1404/05/29	197,623	197,497	197,986	197,538	(1.19)	5	712	141M
1404/05/28	199,926	199,925	199,926	199,926	(0.42)	3	7K	1B
1404/05/27	198,805	196,549	200,813	200,775	2.56	10	506K	101B
1404/05/26	194,211	194,211	197,060	195,765	0.91	2	11	2M
1404/05/25	192,000	192,000	194,000	193,999	0.93	3	521K	101B
1404/05/22	193,605	191,574	193,605	192,218	(2.67)	13	8K	2B
1404/05/21	197,455	195,970	197,827	197,498	(1.02)	10	14K	3B
1404/05/20	201,081	199,247	201,500	199,526	(1.67)	3	574	115M
1404/05/19	202,905	202,905	202,905	202,905	0.45	1	25	5M
1404/05/18	201,920	200,237	202,000	201,999	1.25	8	501K	101B
1404/05/15	199,516	199,515	199,516	199,515	(3.0)	10	659	131M
1404/05/14	206,195	201,848	206,195	205,685	(0.17)	4	7K	1B
1404/05/13	207,156	205,512	207,156	206,036	(0.74)	7	1K	259M
1404/05/12	207,570	207,313	207,570	207,570	0.26	7	3M	523B
1404/05/11	207,164	206,745	208,544	207,027	(0.27)	7	2K	361M
1404/05/08	209,400	207,000	209,400	207,588	(1.15)	10	5K	1B
1404/05/07	210,000	210,000	210,000	210,000	(1.36)	4	1K	275M
1404/05/06	214,000	212,000	214,000	212,890	(1.54)	9	11K	2B
1404/05/05	220,000	215,619	220,000	216,212	(1.01)	7	344	74M
1404/05/04	218,000	218,000	220,000	218,424	(0.05)	4	1K	290M
1404/05/01	218,000	218,000	220,000	218,540	(0.65)	12	3K	647M
1404/04/31	218,500	218,500	221,000	219,969	0.18	7	2K	439M
1404/04/30	219,750	219,500	219,750	219,574	1.34	3	2K	341M
1404/04/29	216,717	214,943	219,164	216,677	(0.5)	21	17K	4B
1404/04/28	216,000	216,000	220,000	217,757	1.76	11	9K	2B
1404/04/25	210,000	210,000	214,500	214,000	1.00	5	937K	200B
1404/04/24	211,010	211,010	212,500	211,891	0.89	6	398	84M
1404/04/23	208,000	208,000	213,000	210,022	1.43	9	1M	221B
1404/04/22	203,001	203,001	207,630	207,064	2.72	4	1K	239M
1404/04/21	201,719	200,000	201,719	201,583	2.93	5	2K	350M
1404/04/18	194,000	194,000	199,741	195,844	0.99	27	8K	2B
1404/04/17	197,800	191,748	197,800	193,924	(1.9)	20	12K	2B
1404/04/16	195,833	195,832	201,706	197,678	0.94	13	20K	4B
1404/04/11	201,900	195,832	201,900	195,832	(3.0)	23	555K	109B
1404/04/10	201,886	201,886	201,950	201,888	(3.0)	10	884	178M
1404/04/09	208,129	208,129	208,129	208,129	(3.0)	23	71K	15B
1404/04/08	214,565	214,565	214,565	214,565	(3.0)	4	65	14M
1404/04/07	221,201	221,201	221,201	221,201	(3.0)	3	23	5M
1404/03/21	227,425	225,940	228,751	228,042	0.76	7	731	167M
1404/03/20	225,400	225,400	226,359	226,317	(0.35)	3	125	28M
1404/03/19	230,749	225,400	230,749	227,120	(1.12)	13	1K	232M
1404/03/18	226,555	226,555	230,750	229,695	(0.88)	5	150	34M
1404/03/17	226,321	226,321	232,000	231,726	(0.68)	14	5K	1B
1404/03/13	235,550	232,500	235,550	233,319	(1.64)	5	2K	385M
1404/03/12	235,001	235,000	237,504	237,219	2.88	15	2K	384M
1404/03/11	230,642	230,416	230,851	230,587	(2.29)	4	2K	547M
1404/03/10	241,000	235,500	241,000	235,991	0.13	8	525	124M
1404/03/07	237,000	234,000	237,500	235,692	(1.62)	13	25K	6B
1404/03/06	236,000	236,000	240,000	239,566	1.95	5	4K	884M
1404/03/05	234,520	233,810	235,668	234,982	1.44	5	359	84M
1404/03/04	241,689	231,349	241,689	231,638	(2.88)	11	13K	3B
1404/03/03	239,911	235,071	239,911	238,504	2.40	11	849	202M
1404/02/31	228,162	228,161	233,421	232,924	(0.97)	16	161K	37B
1404/02/30	233,181	230,664	235,439	235,217	(0.33)	11	161K	38B
1404/02/29	244,870	235,002	244,870	236,000	(0.73)	9	3K	702M
1404/02/28	233,511	233,511	238,667	237,738	(0.37)	18	4K	997M
1404/02/27	240,000	233,797	240,000	238,627	0.83	33	1M	258B
1404/02/24	240,564	233,970	240,564	236,672	1.33	28	22K	5B
1404/02/23	237,300	231,165	237,301	233,559	1.38	32	16K	4B
1404/02/22	230,390	230,390	230,390	230,390	3.00	13	12K	3B
1404/02/21	228,600	221,677	228,600	223,680	(0.26)	30	55K	12B
1404/02/20	224,001	223,900	225,990	224,255	(2.72)	30	25K	6B
1404/02/17	233,094	228,004	233,095	230,525	1.86	41	27K	6B
1404/02/16	231,871	225,118	231,871	226,306	0.53	35	53K	12B
1404/02/15	228,700	224,000	228,746	225,118	1.37	40	58K	13B
1404/02/14	221,659	221,659	232,597	222,084	(2.81)	90	725K	161B
1404/02/13	228,514	228,514	228,514	228,514	(3.0)	20	28K	6B
1404/02/10	231,055	231,055	239,023	235,581	1.52	20	6K	1B
1404/02/09	233,000	230,000	235,000	232,062	1.04	33	57K	13B
1404/02/08	230,000	228,840	234,490	229,671	0.28	21	70K	16B
1404/02/07	237,326	228,839	237,326	229,020	(2.92)	31	15K	4B
1404/02/06	237,326	233,850	237,326	235,916	2.39	9	6K	1B
1404/02/03	232,000	226,500	232,000	230,414	1.73	13	3K	726M
1404/02/02	225,196	225,196	232,990	226,492	(2.44)	26	30K	7B
1404/02/01	232,201	218,775	232,201	232,159	2.98	103	1M	319B
1404/01/31	224,035	223,877	225,566	225,438	2.94	53	770K	173B
1404/01/30	217,204	217,204	220,886	218,997	0.34	31	4M	857B
1404/01/27	215,050	215,050	220,902	218,246	1.76	36	458K	100B
1404/01/26	214,469	214,468	214,473	214,468	(3.0)	33	86K	18B
1404/01/25	225,324	215,500	225,333	221,101	1.07	81	335K	74B
1404/01/24	218,770	218,770	218,770	218,770	3.00	64	793K	173B
1404/01/23	213,555	209,526	213,555	212,399	2.15	5	4K	864M
1404/01/20	217,676	207,232	217,676	207,929	(1.61)	15	24K	5B
1404/01/19	211,846	208,935	211,846	211,336	2.75	34	131K	28B
1404/01/18	204,363	203,647	206,541	205,676	(0.39)	5	3K	533M
1404/01/17	208,096	205,477	208,096	206,471	(1.65)	9	1K	294M
1404/01/16	210,162	207,966	210,578	209,931	(0.91)	12	5K	1B
1404/01/10	208,634	208,634	212,191	211,857	2.29	14	9K	2B
1404/01/09	205,022	205,022	207,435	207,115	2.29	8	893	185M
1404/01/06	204,690	198,501	204,690	202,484	(1.03)	4	538	109M
1404/01/05	201,920	201,920	204,983	204,599	2.81	8	486	99M
1403/12/28	199,215	197,520	201,023	199,013	(0.6)	9	2K	445M
1403/12/27	200,217	197,435	201,000	200,216	(0.19)	4	250K	50B
1403/12/26	200,110	198,650	200,817	200,594	0.80	8	28K	6B
1403/12/25	199,848	196,509	200,475	198,998	2.24	12	1M	265B
1403/12/22	191,596	191,596	196,009	194,637	0.33	61	54K	11B
1403/12/21	194,662	194,000	195,981	194,005	(0.34)	10	4K	681M
1403/12/20	191,451	191,451	197,971	194,675	(0.18)	11	2K	463M
1403/12/19	196,069	193,717	196,069	195,022	0.19	6	410	80M
1403/12/18	196,139	193,979	198,000	194,658	(2.66)	30	55K	11B
1403/12/15	195,738	195,738	201,637	199,978	(0.38)	8	669	134M
1403/12/14	201,000	197,726	202,409	200,750	(0.26)	8	818	164M
1403/12/13	198,628	198,628	201,630	201,272	(1.71)	8	12K	2B
1403/12/12	205,247	201,698	205,634	204,771	0.70	11	797	163M
1403/12/11	204,421	203,275	204,421	203,345	(1.71)	7	34K	7B
1403/12/08	208,208	202,413	208,208	206,888	1.08	13	488K	101B
1403/12/07	210,264	203,320	210,264	204,686	0.27	122	90K	18B
1403/12/06	202,599	202,000	204,317	204,140	1.51	21	98K	20B
1403/12/05	197,193	197,193	201,225	201,101	1.76	120	112K	23B
1403/12/04	195,740	195,740	199,650	197,628	(1.34)	9	48K	10B
1403/12/01	200,340	196,407	200,340	200,319	2.06	11	2M	306B
1403/11/30	197,382	195,500	197,382	196,270	(0.61)	9	1M	200B
1403/11/29	195,831	195,831	197,640	197,471	2.91	29	53K	10B
1403/11/28	191,671	191,163	193,184	191,884	(1.65)	6	1K	219M
1403/11/27	195,438	194,588	198,946	195,095	(2.63)	10	4K	800M
1403/11/23	204,355	198,914	204,355	200,364	(2.29)	12	74K	15B
1403/11/21	200,975	200,381	205,400	205,065	2.51	59	964K	198B
1403/11/17	200,116	198,809	202,000	200,044	(0.26)	15	16K	3B
1403/11/16	203,000	200,095	203,000	200,557	0.32	10	1K	245M
1403/11/15	202,026	196,482	202,026	199,913	1.16	23	127K	25B
1403/11/14	200,014	197,063	200,014	197,619	1.18	6	2K	477M
1403/11/13	196,000	194,971	196,000	195,311	(2.62)	14	26K	5B
1403/11/10	201,000	200,518	201,000	200,563	1.31	5	10K	2B
1403/11/08	198,485	197,579	201,296	197,965	0.51	16	8K	2B
1403/11/07	200,447	196,000	200,447	196,969	(2.26)	3	500	98M
1403/11/06	196,216	196,216	202,000	201,514	0.56	74	150K	30B
1403/11/03	201,205	198,000	201,205	200,401	2.59	22	20K	4B
1403/11/02	192,695	192,695	196,500	195,345	(0.55)	8	1K	212M
1403/11/01	197,056	194,482	197,056	196,425	(0.38)	3	49	10M
1403/10/30	199,039	196,628	199,251	197,184	1.12	10	737	145M
1403/10/29	194,665	194,665	197,630	195,008	(2.42)	6	2K	409M
1403/10/26	200,899	196,708	202,609	199,846	1.60	27	44K	9B
1403/10/24	196,701	194,303	200,372	196,708	0.13	14	229K	45B
1403/10/23	200,150	194,126	200,295	196,458	(1.83)	33	2M	391B
1403/10/22	205,621	199,332	205,621	200,129	(2.27)	15	11K	2B
1403/10/19	205,098	203,445	205,621	204,776	1.94	15	13K	3B
1403/10/18	199,756	199,756	203,700	200,873	1.56	20	7K	1B
1403/10/17	199,018	197,210	199,018	197,787	(0.77)	12	256K	51B
1403/10/16	199,763	196,450	200,555	199,327	0.10	18	29K	6B
1403/10/15	199,125	197,820	199,125	199,125	3.00	73	265K	53B
1403/10/12	190,937	190,937	194,557	193,326	1.53	19	15K	3B
1403/10/11	192,692	189,818	192,692	190,406	0.30	8	1K	268M
1403/10/10	189,840	189,840	189,840	189,840	(1.12)	1	5	949K
1403/10/09	194,079	191,807	194,079	191,991	(2.55)	9	3K	636M
1403/10/08	195,270	195,270	197,779	197,024	0.13	19	3M	502B
1403/10/05	201,732	195,280	201,732	196,768	(0.41)	21	19K	4B
1403/10/04	197,798	196,817	198,853	197,587	1.33	18	23K	5B
1403/10/03	189,950	189,950	198,000	194,987	1.15	23	103K	20B
1403/10/02	190,442	189,759	193,218	192,774	0.44	22	3M	507B
1403/10/01	191,845	190,660	192,016	191,927	2.71	36	3M	506B
1403/09/28	183,328	182,890	188,006	186,867	(0.62)	15	21K	4B
1403/09/27	185,920	184,359	189,000	188,038	(0.27)	18	223K	42B
1403/09/26	193,854	186,177	193,854	188,541	0.18	200	2M	438B
1403/09/25	184,873	184,873	188,542	188,208	2.82	909	164K	31B
1403/09/24	183,605	182,820	183,605	183,051	2.69	65	2M	318B
1403/09/21	176,682	175,733	180,200	178,258	0.76	31	3K	606M
1403/09/20	179,000	175,026	179,000	176,906	(0.01)	164	90K	16B
1403/09/19	175,717	175,717	177,530	176,932	2.65	30	58K	10B
1403/09/18	172,828	171,761	172,828	172,360	(0.77)	3	643	111M
1403/09/17	175,210	172,175	175,702	173,695	(1.49)	4	6K	1B
1403/09/14	176,162	175,407	180,966	176,322	0.36	16	863	152M
1403/09/13	177,293	174,906	177,293	175,696	2.07	14	14K	2B
1403/09/12	169,506	169,287	173,221	172,131	1.97	29	325K	56B
1403/09/11	164,034	164,034	170,500	168,803	(0.18)	9	48K	8B
1403/09/10	169,700	166,480	172,000	169,107	(0.34)	23	35K	6B
1403/09/07	168,000	166,756	171,000	169,678	0.0	14	808K	137B
1403/09/06	174,082	165,366	174,082	169,681	0.15	27	331K	56B
1403/09/05	169,419	169,400	169,420	169,420	3.00	44	169K	29B
1403/09/04	164,300	162,900	164,486	164,486	3.00	31	2M	365B
1403/09/03	160,900	158,806	161,380	159,696	1.07	16	2M	395B
1403/08/30	156,200	156,200	158,000	158,000	(1.13)	6	3M	501B
1403/08/29	164,770	158,500	164,770	159,804	(0.11)	15	177K	28B
1403/08/28	158,712	158,712	160,970	159,979	2.36	28	189K	30B
1403/08/27	156,558	155,984	157,218	156,283	(1.46)	7	3K	433M
1403/08/26	158,591	158,590	158,592	158,592	3.00	12	25K	4B
1403/08/23	152,841	152,841	154,542	153,973	1.90	3	528	81M
1403/08/22	150,582	150,582	155,433	151,103	0.13	6	1K	221M
1403/08/21	154,521	150,597	154,521	150,910	0.59	8	6K	959M
1403/08/20	150,022	150,022	150,022	150,022	3.00	11	18K	3B
1403/08/19	140,120	140,120	147,949	145,653	1.40	8	798	116M
1403/08/14	143,640	143,640	143,640	143,640	(0.16)	1	50	7M
1403/08/13	146,333	143,871	146,333	143,873	(2.96)	2	7K	1B
1403/08/12	148,808	147,321	148,808	148,268	1.06	3	29K	4B
1403/08/09	145,551	145,478	147,882	146,710	0.06	5	965	142M
1403/08/08	146,646	144,930	147,840	146,622	(0.18)	5	15K	2B
1403/08/07	148,142	146,690	148,676	146,891	0.35	6	42K	6B
1403/08/06	145,300	145,300	147,080	146,385	0.53	18	70K	10B
1403/08/05	142,077	142,077	145,637	145,619	2.99	25	53K	8B
1403/08/02	141,130	139,754	141,565	141,396	(0.51)	7	549	78M
1403/08/01	142,393	141,200	142,393	142,116	(0.69)	2	43	6M
1403/07/30	143,110	143,110	143,110	143,110	0.22	1	8	1M
1403/07/29	143,019	142,576	143,110	142,794	(1.66)	3	205	29M
1403/07/28	145,736	145,159	145,736	145,208	(1.21)	4	407	59M
1403/07/24	146,982	146,738	148,143	146,984	(1.78)	4	482	71M
1403/07/23	149,259	149,259	150,089	149,653	(1.05)	3	1K	171M
1403/07/22	152,049	150,704	152,671	151,246	0.51	4	159	24M
1403/07/21	150,486	150,486	150,486	150,486	0.20	1	8	1M
1403/07/18	150,185	150,185	150,185	150,185	(1.0)	1	300	45M
1403/07/17	151,702	151,702	151,702	151,702	1.00	1	7	1M
1403/07/16	150,200	150,200	150,200	150,200	0.93	1	7	1M
1403/07/15	150,234	148,732	150,234	148,812	(0.95)	2	131	19M
1403/07/11	150,234	150,234	150,234	150,234	(0.28)	1	1000K	150B
1403/07/10	150,658	150,658	150,658	150,658	(1.0)	6	2K	226M
1403/07/09	152,179	152,179	152,179	152,179	(0.63)	1	987K	150B
1403/07/08	153,148	153,148	153,148	153,148	0.0	6	189	29M
1403/07/07	153,148	153,148	153,148	153,148	(0.41)	1	60	9M
1403/07/04	154,025	153,148	154,428	153,777	0.08	6	3K	429M
1403/07/03	153,025	153,025	154,100	153,659	0.89	6	517	79M
1403/07/02	149,694	149,694	153,007	152,301	2.13	11	927	141M
1403/07/01	149,125	149,125	149,125	149,125	0.08	2	50	7M
1403/06/28	149,000	149,000	149,000	149,000	0.37	1	1K	201M
1403/06/27	147,874	147,874	148,585	148,447	0.48	2	62	9M
1403/06/26	146,756	146,756	147,780	147,731	1.09	3	1K	215M
1403/06/25	146,285	146,132	146,285	146,134	(0.73)	2	708	103M
1403/06/24	147,385	146,962	147,385	147,211	0.04	2	51	8M
1403/06/21	148,210	147,112	148,210	147,153	0.08	5	1K	175M
1403/06/20	147,037	147,037	147,037	147,037	(0.31)	1	10	1M
1403/06/19	147,496	147,496	147,496	147,496	0.64	1	75	11M
1403/06/18	146,848	146,164	147,591	146,558	(2.57)	3	994	146M
1403/06/17	150,428	150,428	150,428	150,428	0.62	1	7	1M
1403/06/11	149,263	149,185	149,706	149,505	0.21	3	175	26M
1403/06/10	147,302	147,302	149,624	149,194	1.29	8	626	93M
1403/06/07	146,238	146,238	147,700	147,290	0.91	8	230	34M
1403/06/06	145,854	145,854	145,986	145,964	0.35	2	120	18M
1403/06/05	145,455	145,455	145,455	145,455	0.55	1	6	873K
1403/06/03	145,601	144,660	145,601	144,663	0.25	6	56K	8B
1403/05/31	144,297	144,297	144,297	144,297	0.46	1	8	1M
1403/05/30	143,820	143,641	143,820	143,642	0.48	13	1K	180M
1403/05/29	140,283	140,283	145,636	142,955	0.12	7	8K	1B
1403/05/28	140,284	140,284	144,276	142,782	(0.25)	4	39	6M
1403/05/27	141,730	141,730	143,192	143,145	1.00	6	51K	7B
1403/05/24	141,802	140,950	141,802	141,730	1.95	9	7K	1B
1403/05/23	139,022	139,022	139,022	139,022	(0.76)	1	9	1M
1403/05/22	136,284	136,284	141,846	140,090	0.74	6	6K	783M
1403/05/21	139,065	139,065	139,065	139,065	(2.0)	1	50	7M
1403/05/20	141,903	141,903	141,903	141,903	1.26	1	5K	710M
1403/05/16	140,136	140,135	140,136	140,135	(2.0)	3	1K	141M
1403/05/15	140,135	140,135	145,852	142,993	0.0	2	16	2M
1403/05/14	142,995	142,900	142,995	142,993	2.00	5	50K	7B
1403/05/13	140,326	140,059	152,436	140,192	(4.05)	8	5K	718M
1403/05/10	143,561	143,561	146,258	146,116	(1.81)	5	52K	8B
1403/05/09	150,330	148,737	150,330	148,814	0.30	5	147	22M
1403/05/08	151,521	148,369	151,521	148,370	(1.71)	7	80K	12B
1403/05/06	150,944	150,900	150,944	150,944	(1.31)	3	166K	25B
1403/05/03	167,926	152,000	167,926	152,949	0.19	14	58K	9B
1403/05/02	152,660	152,660	152,660	152,660	0.21	1	9	1M
1403/05/01	152,339	152,339	152,339	152,339	1.17	1	8	1M
1403/04/31	150,928	150,434	151,048	150,575	(1.99)	5	7K	1B
1403/04/30	153,570	152,204	153,637	153,627	(0.37)	10	377K	58B
1403/04/27	157,944	154,195	157,944	154,197	0.28	10	375K	58B
1403/04/24	153,805	153,242	154,500	153,760	0.15	8	5K	798M
1403/04/23	153,528	153,528	153,528	153,528	0.01	1	33	5M
1403/04/20	153,122	153,122	153,528	153,520	(0.17)	2	3K	390M
1403/04/19	154,306	153,709	154,306	153,777	(1.06)	5	48K	7B
1403/04/18	155,395	154,292	156,684	155,419	0.28	4	843	131M
1403/04/17	139,288	139,288	155,530	154,991	0.15	30	217K	34B
1403/04/16	150,998	150,998	154,930	154,759	5.10	36	226K	35B
1403/04/13	146,574	146,574	147,540	147,253	1.06	12	10K	2B
1403/04/12	145,700	145,538	147,816	145,704	0.94	14	1M	182B
1403/04/11	144,282	144,282	145,700	144,351	0.71	3	307	44M
1403/04/10	145,000	143,318	145,000	143,331	(1.94)	3	1K	158M
1403/04/09	147,040	146,094	148,500	146,171	0.87	28	150K	22B
1403/04/06	143,270	143,270	145,400	144,914	1.37	72	17K	2B
1403/04/04	142,595	142,595	143,229	142,953	1.05	14	7K	1B
1403/04/03	141,334	141,289	141,604	141,461	0.24	8	3K	424M
1403/04/02	141,183	140,900	142,000	141,123	0.36	23	5K	663M
1403/03/30	140,095	140,095	141,754	140,610	1.12	14	1K	194M
1403/03/29	139,885	138,916	139,885	139,057	(0.28)	5	2K	293M
1403/03/27	139,441	139,441	139,441	139,441	(0.62)	1	145	20M
1403/03/26	142,015	140,308	142,015	140,309	(1.26)	4	128K	18B
1403/03/23	142,095	142,095	142,095	142,095	(0.61)	1	27	4M
1403/03/22	142,100	142,050	143,527	142,960	0.75	17	2K	344M
1403/03/21	141,814	141,811	142,100	141,892	1.37	18	2K	227M
1403/03/20	139,398	139,398	140,687	139,968	0.02	12	3K	352M
1403/03/19	141,275	139,728	141,275	139,938	(2.16)	3	64	9M
1403/03/13	143,460	142,739	143,460	143,030	0.07	7	600	86M
1403/03/12	143,000	142,795	143,184	142,933	0.17	5	1K	158M
1403/03/09	142,507	142,490	143,000	142,691	1.39	8	739	105M
1403/03/08	139,500	139,500	141,999	140,741	1.66	10	1K	144M
1403/03/07	138,174	138,174	139,827	138,447	(1.32)	4	647	90M
1403/03/06	141,795	140,268	141,795	140,300	(2.07)	4	6K	878M
1403/03/05	142,468	141,996	143,414	143,266	(0.43)	7	514	74M
1403/03/01	144,200	143,833	145,312	143,879	0.58	5	2K	272M
1403/02/30	144,390	142,825	144,390	143,043	(3.49)	3	702	100M
1403/02/29	146,575	146,575	149,506	148,211	(0.38)	4	3K	445M
1403/02/26	148,750	148,750	148,950	148,774	(0.38)	3	227	34M
1403/02/25	149,259	148,810	149,676	149,336	0.39	31	7K	1B
1403/02/24	150,947	147,644	150,947	148,753	(2.16)	5	3K	439M
1403/02/23	149,649	149,649	152,520	152,038	(0.71)	10	14K	2B
1403/02/22	152,519	151,970	153,489	153,131	0.14	40	4K	551M
1403/02/19	153,229	152,874	153,229	152,923	(0.91)	8	14K	2B
1403/02/18	157,076	154,273	157,076	154,326	(0.71)	10	99K	15B
1403/02/17	157,103	154,811	157,103	155,431	(1.28)	7	372	58M
1403/02/16	157,452	157,452	157,453	157,453	0.25	2	16	3M
1403/02/12	157,067	157,067	157,067	157,067	0.07	1	10	2M
1403/02/11	159,147	156,851	159,147	156,953	(1.26)	2	157	25M
1403/02/10	158,950	158,950	158,950	158,950	1.22	1	628	100M
1403/02/09	157,164	156,884	158,659	157,035	(1.97)	6	4K	652M
1403/02/08	160,800	158,990	160,800	160,194	(0.22)	15	6K	906M
1403/02/05	160,450	159,506	160,558	160,550	0.17	22	124K	20B
1403/02/04	160,435	159,000	160,802	160,273	0.39	46	6K	932M
1403/02/03	160,485	159,589	160,700	159,658	(0.32)	9	142K	23B
1403/02/02	160,698	159,099	160,735	160,175	0.97	11	4K	576M
1403/02/01	155,278	155,278	161,000	158,631	2.77	44	78K	12B
1403/01/29	154,352	154,352	154,352	154,352	2.00	6	750	116M
1403/01/28	151,321	151,321	153,000	151,327	(2.0)	3	13K	2B
1403/01/27	154,409	154,400	154,409	154,409	2.00	8	103K	16B
1403/01/26	151,382	151,382	151,382	151,382	(2.0)	6	2K	234M
1403/01/25	155,074	153,000	155,074	154,471	(2.03)	7	16K	2B
1403/01/21	157,000	157,000	158,500	157,671	0.17	12	403K	63B
1403/01/20	156,763	156,763	157,608	157,404	0.41	10	36K	6B
1403/01/19	156,735	155,420	156,812	156,763	0.41	11	60K	9B
1403/01/18	157,325	155,500	158,451	156,117	(1.01)	8	91K	14B
1403/01/15	157,797	157,044	158,544	157,713	0.50	6	2K	364M
1403/01/14	157,753	153,935	157,753	156,924	(0.43)	14	21K	3B
1403/01/11	157,574	157,230	157,772	157,609	0.28	7	1K	232M
1403/01/08	156,999	156,999	159,136	157,170	0.05	44	246K	39B
1403/01/07	157,008	157,008	157,799	157,096	(0.55)	3	288	45M
1403/01/06	160,962	157,350	160,962	157,968	0.38	10	653	103M
1403/01/05	157,251	153,251	159,305	157,374	3.53	12	2K	359M
1402/12/28	150,759	150,743	154,399	152,010	1.65	30	21K	3B
1402/12/27	148,811	148,811	149,929	149,545	0.82	6	4K	634M
1402/12/26	148,385	147,843	148,385	148,327	0.16	3	1K	162M
1402/12/23	149,106	147,553	149,106	148,083	(0.86)	6	7K	1B
1402/12/22	149,935	148,796	149,935	149,361	0.08	7	3K	432M
1402/12/21	149,503	149,160	150,680	149,246	(1.25)	6	3K	425M
1402/12/20	152,320	149,304	152,320	151,135	(0.57)	2	9K	1B
1402/12/16	151,782	150,570	152,350	152,000	0.70	56	5K	808M
1402/12/15	151,000	150,695	152,002	150,944	2.69	8	3K	458M
1402/12/14	147,390	146,690	147,390	146,996	(2.16)	8	6K	920M
1402/12/13	148,880	148,880	151,215	150,238	2.66	12	19K	3B
1402/12/12	142,500	142,500	147,746	146,343	3.30	10	9K	1B
1402/12/09	141,676	141,229	141,676	141,667	0.98	2	2K	289M
1402/12/08	140,362	140,090	140,362	140,296	(0.59)	3	3K	377M
1402/12/07	141,191	140,308	141,191	141,126	(0.66)	2	2K	305M
1402/12/05	142,250	141,799	143,000	142,067	(0.13)	4	176	25M
1402/12/02	142,235	142,235	142,458	142,246	(0.44)	2	2K	299M
1402/12/01	142,801	142,783	143,500	142,871	(0.11)	5	340	49M
1402/11/30	143,333	142,580	143,333	143,029	0.49	3	3K	443M
1402/11/29	142,310	142,230	142,330	142,329	0.15	3	35K	5B
1402/11/28	141,985	140,994	142,202	142,110	(0.79)	6	39K	5B
1402/11/25	144,000	142,903	144,000	143,248	(1.27)	6	35K	5B
1402/11/24	145,095	144,368	145,500	145,094	(0.54)	5	35K	5B
1402/11/23	145,894	144,713	145,920	145,885	0.28	10	13K	2B
1402/11/21	145,788	145,220	145,788	145,478	0.01	9	37K	5B
1402/11/18	145,580	145,077	145,580	145,469	(0.17)	4	35K	5B
1402/11/17	148,182	145,686	148,182	145,721	(0.26)	10	228K	33B
1402/11/16	146,223	146,070	147,000	146,108	(0.05)	6	36K	5B
1402/11/15	146,190	145,916	146,190	146,187	(1.15)	3	35K	5B
1402/11/14	144,602	144,602	148,495	147,894	1.22	4	35K	5B
1402/11/11	146,125	146,110	146,125	146,110	(0.67)	2	36K	5B
1402/11/10	147,095	146,365	147,919	147,089	(0.24)	6	36K	5B
1402/11/09	148,860	147,420	148,860	147,441	0.07	6	37K	5B
1402/11/08	147,345	147,345	147,345	147,345	(0.19)	1	35K	5B
1402/11/07	147,625	147,544	147,630	147,627	0.25	3	70K	10B
1402/11/04	147,250	147,226	148,664	147,254	0.20	4	35K	5B
1402/11/03	147,735	146,190	147,735	146,962	(1.76)	2	70K	10B
1402/11/02	149,820	148,421	149,820	149,596	0.26	9	52K	8B
1402/11/01	148,922	144,000	150,000	149,202	(1.55)	8	61K	9B
1402/10/30	151,041	148,684	151,850	151,558	(0.15)	13	39K	6B
1402/10/27	151,800	150,467	152,500	151,787	(0.49)	8	35K	5B
1402/10/26	151,630	151,630	152,569	152,536	(0.1)	5	1M	155B
1402/10/25	152,703	151,196	152,820	152,696	0.14	6	35K	5B
1402/10/24	150,800	150,800	153,545	152,482	0.94	25	41K	6B
1402/10/23	149,261	149,261	151,900	151,056	0.67	6	36K	5B
1402/10/20	149,500	149,500	151,923	150,052	0.71	25	39K	6B
1402/10/19	146,635	146,635	149,500	148,996	(0.02)	11	35K	5B
1402/10/18	146,610	146,610	150,129	149,028	0.58	3	35K	5B
1402/10/17	148,325	146,620	148,325	148,163	(0.22)	5	70K	10B
1402/10/16	147,057	146,841	148,543	148,486	(0.14)	8	37K	6B
1402/10/13	145,846	145,846	148,791	148,699	(0.09)	7	37K	5B
1402/10/12	147,811	147,326	149,600	148,836	(0.38)	9	36K	5B
1402/10/11	148,356	148,356	149,565	149,407	(0.14)	7	35K	5B
1402/10/10	147,462	147,462	149,900	149,617	(0.72)	8	77K	12B
1402/10/09	151,799	149,001	151,799	150,697	0.37	10	83K	12B
1402/10/06	149,854	149,854	150,300	150,136	(0.16)	10	171K	26B
1402/10/05	150,453	150,151	150,453	150,370	(0.58)	11	35K	5B
1402/10/04	150,779	150,779	151,502	151,252	(0.36)	10	33K	5B
1402/10/03	151,547	151,547	152,792	151,794	(0.32)	8	31K	5B
1402/10/02	153,697	152,262	153,725	152,287	(0.1)	121	48K	7B
1402/09/29	151,999	151,676	152,487	152,437	(0.14)	7	357K	54B
1402/09/28	153,776	151,895	154,400	152,645	0.70	399	250K	38B
1402/09/27	151,508	151,508	153,374	151,591	1.33	11	21K	3B
1402/09/25	148,460	148,460	150,280	149,595	0.87	2,152	235K	35B
1402/09/22	148,500	148,295	149,600	148,298	(0.35)	4	35K	5B
1402/09/21	148,537	148,537	148,825	148,822	0.20	3	35K	5B
1402/09/20	148,690	148,370	148,690	148,530	0.10	3	70K	10B
1402/09/19	149,731	148,357	149,731	148,387	(0.11)	7	29K	4B
1402/09/18	149,060	148,170	149,060	148,548	(0.41)	4	70K	10B
1402/09/15	149,150	149,137	149,509	149,156	(0.81)	7	37K	5B
1402/09/14	149,049	149,049	151,657	150,368	(0.85)	9	37K	6B
1402/09/13	151,000	150,000	151,861	151,657	4.51	10	37K	6B
1402/09/12	144,970	144,781	149,735	145,107	0.0	16	38K	6B
1402/09/11	145,000	144,776	145,999	145,106	2.28	17	37K	5B
1402/09/08	141,492	141,492	143,500	141,873	1.25	7	39K	6B
1402/09/07	140,070	140,070	141,100	140,118	(0.01)	8	37K	5B
1402/09/06	140,306	140,125	141,094	140,126	0.08	4	35K	5B
1402/09/05	136,505	136,505	141,275	140,008	0.55	6	37K	5B
1402/09/04	139,546	139,150	140,610	139,246	(0.57)	6	78K	11B
1402/09/01	140,077	139,529	140,077	140,039	0.49	4	10K	1B
1402/08/30	141,336	139,340	141,336	139,355	0.13	3	36K	5B
1402/08/29	139,185	139,067	139,185	139,169	(0.68)	2	73	10M
1402/08/28	140,167	139,868	140,167	140,125	0.24	3	32K	4B
1402/08/27	139,785	139,785	140,425	139,786	(0.72)	5	26K	4B
1402/08/24	141,280	140,470	141,833	140,799	(0.29)	8	106K	15B
1402/08/23	141,310	141,096	142,341	141,209	(0.97)	6	70K	10B
1402/08/22	142,500	142,500	143,199	142,590	0.64	4	35K	5B
1402/08/21	141,680	141,680	142,000	141,681	(0.45)	3	35K	5B
1402/08/20	142,315	142,315	142,315	142,315	0.03	1	35K	5B
1402/08/17	142,542	142,065	142,542	142,266	(0.21)	3	33K	5B
1402/08/16	142,000	142,000	143,078	142,560	1.59	8	45K	6B
1402/08/15	141,496	140,135	141,626	140,335	1.08	8	70K	10B
1402/08/14	138,610	138,610	139,420	138,839	(0.06)	5	70K	10B
1402/08/13	137,918	137,918	139,606	138,924	3.02	9	106K	15B
1402/08/10	134,850	134,850	134,850	134,850	(1.28)	1	30K	4B
1402/08/09	136,868	135,820	137,185	136,594	(0.26)	8	73K	10B
1402/08/08	136,946	136,875	137,425	136,946	1.57	5	70K	10B
1402/08/07	134,755	134,755	134,910	134,832	1.02	2	50K	7B
1402/08/06	135,901	132,760	137,342	133,468	(2.86)	12	70K	9B
1402/08/03	137,178	137,178	138,824	137,403	0.59	9	36K	5B
1402/08/02	136,810	136,380	136,810	136,595	(1.43)	4	70K	10B
1402/08/01	138,585	138,533	138,762	138,573	(0.44)	7	127K	18B
1402/07/30	139,519	138,990	139,519	139,189	0.02	9	72K	10B
1402/07/29	139,370	138,857	140,241	139,156	0.14	5	51K	7B
1402/07/26	139,046	138,885	139,046	138,965	(0.74)	4	50K	7B
1402/07/25	139,665	139,230	140,631	140,007	1.00	11	131K	18B
1402/07/24	138,441	138,310	140,000	138,615	1.27	9	76K	10B
1402/07/23	137,680	136,835	137,680	136,871	(0.27)	7	71K	10B
1402/07/22	138,320	137,144	138,320	137,236	1.14	11	32K	4B
1402/07/19	135,962	135,600	135,962	135,683	(2.37)	12	17K	2B
1402/07/18	135,100	135,100	140,000	138,976	1.11	11	14K	2B
1402/07/17	137,990	136,805	138,034	137,448	1.41	8	65K	9B
1402/07/16	138,426	135,500	138,426	135,537	(3.27)	10	32K	4B
1402/07/15	142,297	139,339	142,297	140,121	(0.73)	16	39K	5B
1402/07/12	141,145	141,145	142,200	141,148	0.08	9	26K	4B
1402/07/10	142,055	141,000	142,055	141,033	0.54	3	40K	6B
1402/07/09	140,400	140,155	140,400	140,278	(1.0)	6	70K	10B
1402/07/08	143,686	141,208	143,700	141,698	(1.42)	9	60K	9B
1402/07/05	143,505	143,390	144,579	143,738	0.64	5	32K	5B
1402/07/04	142,908	142,765	144,419	142,826	(0.29)	5	75K	11B
1402/07/03	143,493	143,034	143,500	143,242	(0.73)	4	156	22M
1402/07/01	144,286	144,286	145,000	144,289	0.12	2	2K	253M
1402/06/29	145,940	143,890	145,940	144,115	(0.64)	13	75K	11B
1402/06/28	144,891	144,891	146,450	145,045	(0.25)	8	70K	10B
1402/06/27	145,750	144,885	146,925	145,404	(0.12)	13	85K	12B
1402/06/26	145,712	145,453	147,014	145,584	0.47	5	70K	10B
1402/06/22	145,159	144,815	146,068	144,908	(0.18)	5	28K	4B
1402/06/21	146,100	145,050	146,100	145,175	0.37	8	50K	7B
1402/06/20	144,810	144,469	144,810	144,633	0.04	12	72K	10B
1402/06/19	144,317	144,317	145,230	144,568	(0.19)	17	71K	10B
1402/06/18	147,511	144,258	147,511	144,841	(0.99)	18	71K	10B
1402/06/14	146,995	145,775	147,334	146,286	0.59	20	69K	10B
1402/06/13	144,258	144,258	146,995	145,423	0.90	15	74K	11B
1402/06/12	144,450	143,901	145,124	144,120	0.62	9	70K	10B
1402/06/11	146,326	143,157	146,326	143,227	0.17	12	270K	39B
1402/06/08	142,042	142,011	144,642	142,991	0.30	18	70K	10B
1402/06/07	142,736	141,865	143,000	142,558	0.19	10	87K	12B
1402/06/06	142,222	141,803	144,442	142,293	(0.01)	27	299K	42B
1402/06/05	139,743	139,743	144,219	142,311	4.09	15	115K	16B
1402/06/04	136,931	136,381	139,434	136,724	1.36	11	286K	39B
1402/06/01	133,040	133,040	136,667	134,890	1.61	9	247K	33B
1402/05/31	133,944	132,561	133,944	132,754	(1.27)	6	75K	10B
1402/05/30	134,737	134,180	134,737	134,462	0.29	4	77K	10B
1402/05/29	133,610	133,610	134,309	134,076	(0.01)	3	75K	10B
1402/05/28	134,803	133,491	134,803	134,096	(1.24)	9	76K	10B
1402/05/25	136,405	134,830	136,405	135,786	0.42	14	104K	14B
1402/05/24	135,000	135,000	136,314	135,216	(1.25)	9	76K	10B
1402/05/23	137,617	136,135	137,617	136,925	0.54	8	76K	10B
1402/05/22	135,352	135,352	136,676	136,186	(1.08)	6	75K	10B
1402/05/21	138,734	135,124	138,734	137,677	(1.91)	6	129K	18B
1402/05/18	140,378	139,200	140,655	140,356	0.37	10	83K	12B
1402/05/17	139,828	139,400	140,811	139,834	(0.1)	15	101K	14B
1402/05/16	140,355	139,576	140,355	139,967	0.20	11	77K	11B
1402/05/15	140,130	139,033	140,583	139,686	(0.38)	10	76K	11B
1402/05/14	139,598	139,038	141,509	140,223	2.27	22	195K	27B
1402/05/10	137,357	136,832	138,700	137,116	1.26	6	75K	10B
1402/05/09	135,122	135,122	135,513	135,406	0.39	6	105K	14B
1402/05/08	135,862	134,345	135,862	134,876	(1.56)	6	90K	12B
1402/05/07	137,758	136,473	137,949	137,020	(0.21)	6	75K	10B
1402/05/04	137,000	137,000	137,850	137,312	(0.6)	9	77K	11B
1402/05/03	137,784	137,211	139,559	138,137	(0.53)	11	72K	10B
1402/05/02	138,247	138,247	139,553	138,873	0.61	13	188K	26B
1402/05/01	136,892	136,735	138,832	138,033	1.05	10	239K	33B
1402/04/31	136,591	136,318	137,920	136,596	(2.08)	9	76K	10B
1402/04/28	138,851	136,602	140,637	139,493	1.57	12	134K	19B
1402/04/27	137,496	135,508	138,731	137,342	3.91	15	158K	22B
1402/04/26	132,910	131,389	135,181	132,168	(2.84)	12	104K	14B
1402/04/25	139,356	135,131	139,356	136,030	(2.81)	9	71K	10B
1402/04/24	140,938	138,664	140,959	139,958	0.78	11	70K	10B
1402/04/21	140,899	137,869	140,964	138,876	(3.05)	10	71K	10B
1402/04/20	144,486	142,284	144,486	143,239	(1.65)	10	74K	11B
1402/04/19	146,664	144,900	146,664	145,640	(0.64)	8	70K	10B
1402/04/18	147,573	146,071	147,573	146,572	(0.67)	11	108K	16B
1402/04/17	148,037	147,095	148,055	147,562	0.03	6	77K	11B
1402/04/14	147,550	147,190	147,614	147,520	(0.02)	4	70K	10B
1402/04/13	148,048	147,185	148,050	147,551	(0.04)	4	88K	13B
1402/04/12	146,061	145,688	148,795	147,614	2.02	17	146K	21B
1402/04/11	143,982	143,982	146,375	144,687	0.86	16	72K	10B
1402/04/10	144,200	143,212	144,200	143,459	(1.03)	14	75K	11B
1402/04/07	142,846	142,846	145,340	144,956	0.77	11	898K	130B
1402/04/06	146,450	143,629	146,510	143,849	(1.38)	15	71K	10B
1402/04/05	146,416	145,540	147,158	145,867	(0.18)	20	77K	11B
1402/04/04	146,522	146,061	147,563	146,135	0.43	11	204K	30B
1402/04/03	144,454	144,082	146,281	145,508	(0.77)	17	279K	41B
1402/03/31	146,620	145,012	146,638	146,637	1.29	10	1M	200B
1402/03/30	144,015	143,939	145,353	144,770	0.65	9	73K	11B
1402/03/29	144,000	143,729	145,163	143,836	0.18	7	79K	11B
1402/03/28	142,923	142,923	144,426	143,577	(0.39)	9	53K	8B
1402/03/27	144,905	143,006	145,673	144,145	(0.51)	14	79K	11B
1402/03/24	144,966	143,900	145,270	144,879	2.02	20	126K	18B
1402/03/23	141,709	141,136	144,285	142,012	1.01	25	84K	12B
1402/03/22	146,101	140,355	146,101	140,592	(2.78)	18	94K	13B
1402/03/21	145,655	144,461	145,768	144,615	0.04	14	77K	11B
1402/03/20	145,967	144,456	145,967	144,552	(4.24)	9	55K	8B
1402/03/17	151,002	149,950	151,002	150,951	0.36	14	179K	27B
1402/03/16	150,851	149,939	151,215	150,416	0.27	11	39K	6B
1402/03/13	149,673	148,825	151,128	150,010	(0.31)	29	167K	25B
1402/03/10	150,531	148,721	150,531	150,477	(0.37)	9	207K	31B
1402/03/09	151,515	150,800	153,017	151,034	(0.28)	46	4M	560B
1402/03/08	151,813	150,335	151,813	151,451	1.53	7	103K	16B
1402/03/07	150,521	148,649	150,521	149,174	(2.48)	30	182K	27B
1402/03/06	153,867	152,525	154,618	152,969	(1.99)	21	42K	6B
1402/03/03	156,006	156,006	157,600	156,072	0.57	19	129K	20B
1402/03/02	156,000	154,584	156,411	155,183	0.46	30	58K	9B
1402/03/01	155,000	153,985	155,000	154,478	1.16	20	8K	1B
1402/02/31	154,832	151,797	154,832	152,705	(0.04)	24	135K	21B
1402/02/30	155,830	151,582	155,830	152,773	(1.06)	53	3M	402B
1402/02/27	152,860	152,860	155,948	154,404	1.01	32	132K	20B
1402/02/25	155,019	150,234	155,019	152,860	2.23	52	454K	69B
1402/02/24	148,763	148,763	154,069	149,520	1.67	62	6M	905B
1402/02/23	150,468	143,000	150,468	147,063	(4.3)	50	1M	157B
1402/02/20	158,526	148,550	158,526	153,670	(0.61)	44	548K	84B
1402/02/19	143,669	143,669	156,712	154,614	1.28	63	717K	111B
1402/02/18	157,757	146,914	157,757	152,667	(6.48)	71	167K	26B
1402/02/17	167,549	157,900	168,775	163,237	(2.33)	54	427K	70B
1402/02/16	161,600	161,600	167,693	167,131	1.22	65	21K	3B
1402/02/13	168,797	164,021	168,797	165,123	(0.26)	46	37K	6B
1402/02/12	163,119	163,119	167,300	165,551	1.49	73	1M	207B
1402/02/11	165,000	160,500	165,761	163,119	(0.73)	102	52K	9B
1402/02/10	163,475	160,270	165,029	164,311	3.35	85	48K	8B
1402/02/09	157,271	157,271	161,508	158,988	2.20	91	139K	22B
1402/02/06	157,484	154,300	157,500	155,570	(0.87)	64	741K	115B
1402/02/05	156,509	154,495	157,990	156,929	2.64	55	17K	3B
1402/02/04	156,504	152,304	157,001	152,887	(1.03)	43	69K	10B
1402/01/30	156,626	154,038	156,626	154,472	(0.08)	81	220K	34B
1402/01/29	152,574	151,064	156,759	154,598	3.49	86	67K	10B
1402/01/28	150,070	148,235	152,526	149,380	(0.09)	44	109K	16B
1402/01/27	150,634	148,500	151,663	149,517	2.72	114	359K	54B
1402/01/26	142,937	142,937	149,133	145,553	3.18	81	199K	29B
1402/01/22	141,009	141,009	144,164	141,066	0.71	46	409K	58B
1402/01/21	158,820	139,335	158,820	140,069	(2.99)	55	2M	212B
1402/01/20	146,307	144,307	146,307	144,384	1.30	24	71K	10B
1402/01/19	140,056	140,056	145,424	142,536	3.11	46	205K	29B
1402/01/16	137,154	137,020	139,892	138,239	(0.55)	41	71K	10B
1402/01/15	138,601	137,250	140,136	139,003	0.91	57	242K	34B
1402/01/14	135,852	135,852	138,360	137,756	2.52	28	3M	413B
1402/01/09	134,000	133,699	137,550	134,371	0.88	58	174K	23B
1402/01/08	133,658	132,420	134,560	133,200	2.24	41	125K	17B
1402/01/07	129,562	129,000	132,500	130,278	(1.42)	47	143K	19B
1402/01/06	132,151	132,151	132,151	132,151	0.89	1	76	10M
1402/01/05	130,350	130,321	132,550	130,980	1.94	15	172K	23B
1401/12/28	128,210	127,002	130,000	128,489	1.92	52	253K	33B
1401/12/27	122,260	122,260	127,740	126,067	5.13	120	13M	2T
1401/12/24	119,265	119,265	121,790	119,913	0.64	44	257K	31B
1401/12/23	118,990	118,038	119,218	119,153	(0.31)	20	29K	4B
1401/12/22	118,131	118,131	120,129	119,523	0.62	18	109K	13B
1401/12/21	118,739	118,126	118,988	118,785	(2.2)	10	5K	622M
1401/12/20	122,030	119,256	122,604	121,452	0.23	27	541K	66B
1401/12/16	119,362	119,362	122,000	121,175	2.47	31	258K	31B
1401/12/15	117,967	117,967	119,000	118,258	(1.49)	14	15K	2B
1401/12/14	119,521	118,338	121,747	120,041	1.56	27	253K	30B
1401/12/13	117,850	116,684	118,528	118,199	(1.63)	16	117K	14B
1401/12/10	121,144	118,530	121,144	120,154	(1.43)	22	28K	3B
1401/12/09	121,934	120,728	123,561	121,899	1.92	40	415K	51B
1401/12/08	118,403	117,583	121,800	119,606	0.02	48	454K	54B
1401/12/07	118,721	118,100	127,990	119,584	2.69	194	971K	116B
1401/12/06	113,465	113,465	118,596	116,448	5.34	269	2M	181B
1401/12/03	110,818	109,690	111,571	110,550	0.31	23	347K	38B
1401/12/02	108,641	108,641	110,900	110,211	3.94	57	601K	66B
1401/12/01	103,255	103,255	106,886	106,035	3.83	106	405K	43B
1401/11/30	101,794	101,794	102,630	102,119	(0.35)	23	257K	26B
1401/11/26	101,444	101,444	102,479	102,479	0.40	10	5M	520B
1401/11/25	102,070	102,070	102,070	102,070	(1.27)	2	420	43M
1401/11/24	103,456	102,937	103,456	103,386	(0.09)	20	284K	29B
1401/11/23	103,507	102,940	104,030	103,475	(0.49)	6	38K	4B
1401/11/19	104,003	103,558	104,499	103,986	0.31	11	9K	912M
1401/11/18	103,052	103,052	104,444	103,661	1.61	31	340K	35B
1401/11/17	101,422	101,422	102,786	102,020	(1.44)	34	188K	19B
1401/11/16	103,509	101,619	103,509	103,507	0.46	8	151K	16B
1401/11/12	103,054	102,492	103,693	103,030	(0.53)	15	215K	22B
1401/11/11	103,458	103,265	104,300	103,575	2.10	29	348K	36B
1401/11/10	102,255	100,592	102,973	101,442	(2.2)	34	234K	24B
1401/11/09	105,354	101,741	105,354	103,728	(2.42)	24	68K	7B
1401/11/08	106,417	105,314	106,417	106,297	(0.96)	16	163K	17B
1401/11/05	108,834	105,662	108,834	107,322	(1.63)	34	264K	28B
1401/11/04	109,371	108,280	109,371	109,100	(0.81)	8	9K	1000M
1401/11/03	110,105	109,197	111,114	109,996	0.83	59	427K	47B
1401/11/02	108,916	108,916	110,306	109,090	(0.46)	41	296K	32B
1401/11/01	111,106	107,865	111,106	109,589	(1.3)	24	154K	17B
1401/10/28	110,817	110,368	111,471	111,035	0.20	17	119K	13B
1401/10/27	111,190	109,624	111,300	110,817	1.11	31	434K	48B
1401/10/26	108,527	108,527	110,005	109,605	2.28	26	79K	9B
1401/10/24	108,000	106,258	109,100	107,159	(1.35)	28	158K	17B
1401/10/21	108,765	108,001	109,273	108,629	(0.55)	38	150K	16B
1401/10/20	108,549	108,549	110,173	109,226	2.08	39	242K	26B
1401/10/19	106,663	106,663	108,550	106,998	0.89	38	131K	14B
1401/10/18	105,371	105,371	107,560	106,057	1.51	29	134K	14B
1401/10/17	103,238	103,238	105,170	104,477	2.16	65	389K	41B
1401/10/14	103,169	100,000	103,169	102,267	(2.04)	119	89K	9B
1401/10/13	104,500	103,185	104,510	104,394	0.83	25	200K	21B
1401/10/12	103,080	103,070	104,600	103,530	0.63	36	54K	6B
1401/10/11	103,506	101,431	104,121	102,885	(2.94)	44	301K	31B
1401/10/10	110,000	103,593	110,000	105,996	1.12	29	220K	23B
1401/10/07	103,858	103,337	108,161	104,821	1.75	53	197K	21B
1401/10/05	102,472	102,472	103,536	103,018	0.55	15	70K	7B
1401/10/04	102,084	102,084	102,942	102,451	2.58	23	76K	8B
1401/10/03	98,514	98,514	101,819	99,873	1.98	37	174K	17B
1401/09/30	98,000	97,922	98,000	97,937	0.19	2	320	31M
1401/09/29	97,550	97,550	98,000	97,752	(0.68)	3	109	11M
1401/09/28	98,326	98,281	98,529	98,421	(0.05)	7	20K	2B
1401/09/27	98,590	98,226	98,718	98,471	1.89	6	817	80M
1401/09/26	96,414	96,414	96,650	96,647	(0.34)	6	60K	6B
1401/09/23	96,471	96,200	97,510	96,976	1.34	16	29K	3B
1401/09/22	93,800	93,800	96,244	95,695	3.57	17	14K	1B
1401/09/21	91,563	91,563	93,540	92,392	1.15	12	19K	2B
1401/09/20	91,080	91,080	91,527	91,340	0.70	5	1K	110M
1401/09/19	91,710	90,520	92,690	90,702	(2.27)	6	7K	679M
1401/09/16	92,910	92,444	92,910	92,811	(0.61)	7	7K	610M
1401/09/15	93,410	93,338	93,465	93,377	(0.19)	3	3K	280M
1401/09/14	93,607	93,364	93,607	93,556	(0.27)	4	1K	115M
1401/09/13	93,841	93,756	93,841	93,806	0.06	3	355	33M
1401/09/12	93,568	93,568	93,754	93,750	(0.08)	3	5K	480M
1401/09/09	93,821	93,821	93,879	93,829	0.41	2	115	11M
1401/09/08	93,150	93,150	93,557	93,442	0.45	15	7K	624M
1401/09/07	93,023	92,796	93,028	93,022	0.36	5	51K	5B
1401/09/06	92,492	92,491	93,259	92,688	(0.33)	10	148K	14B
1401/09/05	93,250	92,780	93,250	92,996	(0.19)	4	329	31M
1401/09/02	93,175	93,175	93,175	93,175	0.25	1	53	5M
1401/09/01	93,038	92,852	93,038	92,946	(0.26)	3	163	15M
1401/08/30	93,069	92,819	93,355	93,186	0.39	5	6K	513M
1401/08/29	92,246	92,246	92,992	92,822	1.24	4	14K	1B
1401/08/28	91,802	91,591	92,217	91,687	(1.77)	6	7K	605M
1401/08/25	93,051	93,051	93,441	93,342	0.29	7	1K	135M
1401/08/24	92,688	92,688	93,090	93,074	1.30	4	6K	520M
1401/08/23	91,770	91,770	92,644	91,882	(1.36)	3	1K	107M
1401/08/22	93,152	93,152	93,154	93,152	(0.6)	2	520	48M
1401/08/21	93,655	93,468	94,068	93,717	0.77	13	15K	1B
1401/08/18	92,082	91,893	93,533	92,997	(0.95)	21	28K	3B
1401/08/17	92,340	92,340	94,900	93,891	1.81	32	43K	4B
1401/08/16	89,000	89,000	93,000	92,218	3.87	22	44K	4B
1401/08/15	88,532	87,500	89,721	88,785	1.96	20	54K	5B
1401/08/14	85,802	85,802	88,876	87,079	2.13	38	62K	5B
1401/08/11	84,900	84,900	85,558	85,267	0.09	3	2K	181M
1401/08/10	85,094	85,094	85,231	85,188	1.13	6	6K	543M
1401/08/09	84,195	84,150	84,500	84,233	0.84	7	7K	550M
1401/08/08	83,188	83,188	83,841	83,531	0.43	7	9K	753M
1401/08/07	82,581	82,581	83,576	83,176	(1.89)	4	10K	832M
1401/08/03	84,825	84,613	84,825	84,776	(2.09)	5	730	62M
1401/08/01	86,578	86,578	86,595	86,585	0.02	2	140	12M
1401/07/30	86,756	86,389	86,756	86,571	(0.07)	6	4K	366M
1401/07/27	86,858	86,610	86,858	86,632	(0.27)	3	1K	118M
1401/07/26	86,875	86,858	86,875	86,865	0.52	2	193	17M
1401/07/25	86,356	86,356	86,740	86,418	0.14	4	308	27M
1401/07/24	86,301	86,301	86,302	86,301	(1.1)	3	730	63M
1401/07/23	87,257	87,257	87,257	87,257	0.05	2	89	8M
1401/07/20	87,154	87,154	87,572	87,215	0.59	4	4K	317M
1401/07/19	86,558	86,558	87,174	86,705	0.98	5	7K	627M
1401/07/18	85,783	85,610	86,093	85,862	0.28	6	13K	1B
1401/07/17	85,620	85,620	85,620	85,620	(1.22)	1	810	69M
1401/07/16	87,008	86,361	87,008	86,676	0.67	4	5K	456M
1401/07/12	86,100	86,100	86,100	86,100	(0.25)	3	1K	115M
1401/07/11	86,253	85,803	86,403	86,320	0.26	6	4K	325M
1401/07/10	86,083	86,083	86,199	86,093	(2.02)	7	23K	2B
1401/07/09	88,290	86,261	88,290	87,868	(0.26)	16	7K	574M
1401/07/06	87,699	87,699	88,667	88,096	(3.0)	29	33K	3B
1401/07/04	90,297	90,297	91,043	90,824	(4.29)	13	9K	827M
1401/07/02	94,963	94,013	95,558	94,891	(5.28)	10	14K	1B
1401/06/30	94,400	94,400	101,412	100,177	5.77	18	63K	6B
1401/06/29	92,999	92,252	96,542	94,712	2.67	12	23K	2B
1401/06/28	89,797	89,267	93,111	92,252	1.89	8	13K	1B
1401/06/23	90,700	90,350	90,725	90,540	(0.45)	7	563K	51B
1401/06/22	90,750	90,508	90,956	90,953	0.39	7	551K	50B
1401/06/21	90,096	89,866	90,600	90,596	0.73	9	555K	50B
1401/06/20	90,146	89,796	90,146	89,937	(0.37)	7	1K	98M
1401/06/19	90,273	90,273	90,273	90,273	(1.06)	1	100	9M
1401/06/16	91,361	90,961	91,361	91,240	(0.84)	2	330	30M
1401/06/15	92,043	91,543	92,043	92,015	(0.18)	4	5K	474M
1401/06/14	92,296	92,061	92,296	92,185	0.13	6	2K	227M
1401/06/13	92,154	91,920	92,154	92,065	0.23	5	4K	350M
1401/06/12	91,800	91,800	91,892	91,851	(1.39)	3	2K	208M
1401/06/09	93,119	93,118	93,219	93,147	0.02	4	1K	123M
1401/06/08	93,241	92,915	93,420	93,131	(0.11)	11	3K	244M
1401/06/07	93,045	92,946	93,301	93,235	0.25	7	16K	1B
1401/06/06	92,953	92,820	93,485	93,000	(0.79)	8	1K	102M
1401/06/05	93,600	93,146	94,032	93,745	0.26	12	8K	734M
1401/06/02	92,966	92,966	93,666	93,504	1.39	5	7K	655M
1401/06/01	91,850	91,800	92,300	92,223	0.45	6	6K	536M
1401/05/31	91,650	91,650	92,000	91,810	0.45	9	9K	870M
1401/05/30	91,261	91,261	91,545	91,399	(0.26)	3	585	53M
1401/05/29	91,641	91,641	91,641	91,641	(1.08)	1	10	916K
1401/05/26	92,622	92,622	92,758	92,640	(0.23)	3	1K	117M
1401/05/25	93,286	92,636	93,286	92,858	(0.12)	7	4K	336M
1401/05/24	92,630	92,630	93,400	92,965	(0.4)	9	17K	2B
1401/05/23	93,414	92,802	93,414	93,340	0.93	5	10K	963M
1401/05/22	92,044	92,044	93,860	92,479	0.83	11	17K	2B
1401/05/19	92,019	91,523	92,104	91,721	(0.92)	7	6K	551M
1401/05/18	92,610	92,101	93,000	92,569	0.40	8	25K	2B
1401/05/15	92,001	91,869	92,530	92,199	1.25	10	10K	914M
1401/05/12	91,000	90,601	91,510	91,061	0.52	8	34K	3B
1401/05/11	90,699	90,518	90,699	90,589	0.33	6	2K	152M
1401/05/10	90,503	90,277	90,803	90,288	0.57	11	152K	14B
1401/05/09	89,442	89,242	90,450	89,773	(1.01)	7	7K	639M
1401/05/08	91,320	90,388	91,320	90,687	(0.19)	4	3K	302M
1401/05/05	90,769	90,769	90,880	90,864	0.47	2	407	37M
1401/05/04	90,931	90,151	90,931	90,441	1.01	6	831	75M
1401/05/03	90,042	89,513	90,042	89,541	(2.48)	6	60K	5B
1401/05/02	91,892	91,540	91,997	91,817	(0.3)	5	40K	4B
1401/05/01	92,049	92,049	92,300	92,091	0.47	8	11K	1B
1401/04/29	91,581	91,558	91,891	91,660	0.63	3	3K	309M
1401/04/28	91,300	90,973	91,355	91,087	0.56	4	3K	316M
1401/04/26	90,584	90,584	90,584	90,584	(1.46)	2	200	18M
1401/04/25	92,179	91,300	92,179	91,925	(0.06)	5	1K	103M
1401/04/22	91,991	91,812	92,299	91,983	0.68	8	26K	2B
1401/04/21	90,410	90,410	91,570	91,360	(0.69)	10	17K	2B
1401/04/20	92,222	91,057	92,507	91,992	(0.89)	11	6K	592M
1401/04/18	92,885	92,350	92,960	92,816	(0.43)	10	2K	172M
1401/04/15	93,241	92,775	93,241	93,221	(0.08)	5	54K	5B
1401/04/14	93,500	93,037	93,500	93,291	(0.23)	4	650	61M
1401/04/13	93,431	93,131	93,990	93,503	0.39	9	3K	265M
1401/04/12	92,940	92,800	93,600	93,141	(0.54)	12	5K	509M
1401/04/11	94,250	92,980	94,250	93,649	(0.63)	7	5K	457M
1401/04/08	94,120	94,120	94,400	94,240	0.24	6	54K	5B
1401/04/07	93,814	93,814	94,700	94,010	0.87	13	15K	1B
1401/04/06	92,970	92,705	93,700	93,198	(0.06)	9	3K	279M
1401/04/05	94,112	92,442	94,112	93,255	(1.45)	5	4K	394M
1401/04/04	95,700	93,900	95,700	94,630	(0.91)	11	7K	617M
1401/04/01	95,338	95,000	95,614	95,501	(0.38)	11	8K	778M
1401/03/31	96,073	95,300	96,327	95,868	(4.13)	20	5K	489M
1401/03/30	97,153	96,270	100,000	99,993	2.90	97	4M	421B
1401/03/29	96,800	96,800	97,644	97,173	0.74	7	4K	363M
1401/03/28	97,315	95,990	97,315	96,458	(1.4)	14	3K	317M
1401/03/25	98,100	97,355	98,100	97,829	(0.18)	8	3K	272M
1401/03/24	97,880	97,671	98,500	98,009	(0.99)	12	59K	6B
1401/03/23	96,800	96,500	100,336	98,992	4.52	61	1M	108B
1401/03/22	94,250	92,610	96,510	94,714	0.65	19	43K	4B
1401/03/21	94,054	93,903	94,827	94,101	(0.75)	21	18K	2B
1401/03/18	94,876	94,350	95,084	94,816	0.70	17	11K	1B
1401/03/17	93,429	92,959	94,550	94,155	0.15	15	10K	981M
1401/03/16	94,460	93,327	94,460	94,011	(2.84)	13	65K	6B
1401/03/11	97,190	96,100	97,270	96,758	0.64	17	9K	839M
1401/03/10	96,392	93,999	97,500	96,143	(0.58)	43	29K	3B
1401/03/09	97,029	95,851	100,669	96,701	5.10	83	57K	6B
1401/03/08	96,240	92,000	96,440	92,009	(3.83)	102	4M	387B
1401/03/07	98,242	93,366	98,599	95,676	(2.01)	15	41K	4B
1401/03/04	97,373	97,037	98,070	97,641	0.81	20	24K	2B
1401/03/03	96,776	96,476	97,426	96,852	(0.36)	12	2K	206M
1401/03/02	98,905	95,711	98,905	97,204	(1.97)	12	8K	729M
1401/03/01	99,063	98,772	99,499	99,158	0.70	14	15K	2B
1401/02/31	96,600	96,595	99,300	98,470	(0.92)	26	20K	2B
1401/02/28	98,100	97,700	99,700	99,388	(0.41)	28	60K	6B
1401/02/27	99,662	98,690	100,248	99,793	0.60	23	6K	608M
1401/02/26	99,900	98,400	99,900	99,200	0.90	13	3K	286M
1401/02/25	98,800	97,000	99,550	98,314	(0.29)	24	35K	3B
1401/02/24	99,479	97,910	99,479	98,595	0.76	21	59K	6B
1401/02/21	96,298	96,298	98,500	97,849	2.28	31	55K	5B
1401/02/20	95,195	95,195	96,400	95,670	(0.58)	21	15K	1B
1401/02/19	96,654	95,154	96,654	96,229	(0.81)	7	1K	115M
1401/02/18	97,415	96,927	97,500	97,010	0.21	15	228K	22B
1401/02/17	96,923	96,623	96,950	96,810	1.29	11	5K	452M
1401/02/12	96,300	95,000	96,700	95,578	(0.67)	21	23K	2B
1401/02/11	96,205	96,105	96,300	96,225	0.34	5	2K	224M
1401/02/10	95,639	95,639	96,200	95,903	0.64	6	2K	178M
1401/02/07	95,800	95,100	95,850	95,290	0.02	8	840	80M
1401/02/06	95,185	95,185	95,450	95,269	0.85	5	2K	200M
1401/02/05	94,400	94,200	94,700	94,464	0.0	11	4K	418M
1401/02/04	94,877	93,900	94,900	94,468	(0.35)	9	4K	365M
1401/01/31	95,449	94,300	96,409	94,801	1.35	10	6K	569M
1401/01/30	93,628	92,800	94,400	93,538	(0.17)	14	21K	2B
1401/01/29	93,548	93,080	94,488	93,701	1.09	22	42K	4B
1401/01/28	91,900	91,900	92,900	92,688	1.07	15	10K	882M
1401/01/27	91,700	91,622	92,122	91,711	1.34	6	2K	161M
1401/01/24	90,180	90,000	91,290	90,501	(0.14)	23	15K	1B
1401/01/23	90,862	90,097	90,900	90,630	(2.2)	6	6K	587M
1401/01/22	92,700	92,614	92,700	92,673	0.31	7	3K	287M
1401/01/21	91,876	91,876	92,976	92,382	0.82	14	19K	2B
1401/01/20	90,300	90,300	91,914	91,634	(0.89)	10	12K	1B
1401/01/17	92,808	90,945	92,808	92,456	(0.17)	9	7K	653M
1401/01/16	92,008	91,716	93,121	92,609	0.02	14	5K	424M
1401/01/15	92,432	91,800	93,100	92,590	0.64	19	14K	1B
1401/01/14	90,284	90,284	92,800	92,005	2.27	9	11K	1B
1401/01/10	89,300	89,300	90,100	89,960	0.94	9	7K	619M
1401/01/09	89,500	89,000	89,500	89,124	0.40	10	8K	715M
1401/01/07	88,515	88,235	89,299	88,769	0.16	15	11K	943M
1401/01/06	87,555	87,555	89,554	88,630	5.02	25	12K	1B
1400/12/28	85,440	80,834	87,055	84,395	(0.74)	23	12K	1B
1400/12/25	85,142	84,294	85,142	85,020	1.25	8	6K	512M
1400/12/24	84,160	83,740	84,602	83,973	(0.08)	5	6K	543M
1400/12/23	84,210	83,910	84,210	84,040	(0.77)	4	1K	107M
1400/12/22	84,678	84,678	85,442	84,695	(0.88)	6	5K	439M
1400/12/21	85,820	84,600	85,820	85,450	(0.45)	9	5K	437M
1400/12/18	85,767	85,767	86,013	85,837	1.40	2	7K	601M
1400/12/17	84,925	84,425	84,925	84,656	(1.36)	5	1K	91M
1400/12/16	85,896	84,925	86,863	85,822	1.99	13	55K	5B
1400/12/15	83,772	83,772	84,702	84,147	2.36	15	2K	200M
1400/12/14	81,821	81,821	83,000	82,207	0.81	8	11K	915M
1400/12/11	81,442	81,300	81,642	81,550	0.23	4	3K	220M
1400/12/09	81,058	81,058	81,872	81,363	0.66	11	4K	321M
1400/12/08	80,936	80,532	80,936	80,828	(1.12)	11	10K	820M
1400/12/07	81,608	81,608	81,900	81,747	0.04	4	2K	129M
1400/12/04	81,162	81,162	81,978	81,712	3.67	34	5K	430M
1400/12/03	80,555	77,066	81,390	78,821	(2.55)	9	187K	15B
1400/12/02	80,850	80,850	80,950	80,884	0.68	5	920	74M
1400/12/01	80,454	80,254	80,454	80,340	0.20	7	990	80M
1400/11/30	80,492	80,090	80,492	80,182	(0.27)	6	10K	812M
1400/11/27	80,400	80,400	80,400	80,400	(1.02)	2	1K	81M
1400/11/25	80,800	80,800	81,770	81,226	1.30	7	10K	833M
1400/11/24	80,184	80,184	80,184	80,184	(0.72)	1	90	7M
1400/11/23	80,933	80,433	80,933	80,766	0.48	3	300	24M
1400/11/20	80,300	80,300	80,777	80,379	(0.24)	3	1K	96M
1400/11/19	80,800	79,180	81,590	80,573	0.86	10	13K	1B
1400/11/18	79,961	79,561	80,765	79,885	1.73	15	9K	693M
1400/11/17	81,880	77,644	81,880	78,524	(4.8)	16	64K	5B
1400/11/16	82,970	81,733	82,970	82,480	(0.11)	11	10K	840M
1400/11/13	82,000	82,000	82,899	82,572	0.44	3	5K	446M
1400/11/12	81,950	81,939	82,773	82,207	0.82	13	7K	571M
1400/11/11	81,049	80,680	82,400	81,535	0.42	25	35K	3B
1400/11/10	81,580	81,000	81,580	81,197	0.41	19	18K	1B
1400/11/09	79,930	79,930	81,099	80,866	4.23	27	25K	2B
1400/11/06	77,761	76,760	78,530	77,586	0.83	19	27K	2B
1400/11/05	78,330	75,987	78,330	76,950	(2.38)	17	14K	1B
1400/11/04	79,571	78,485	79,571	78,830	(0.77)	12	26K	2B
1400/11/03	80,430	79,030	80,430	79,441	(2.22)	3	2K	191M
1400/11/02	81,305	80,819	81,549	81,248	0.57	19	28K	2B
1400/10/29	79,992	79,992	81,573	80,789	1.30	16	14K	1B
1400/10/28	80,960	79,285	80,960	79,751	(2.91)	6	3K	233M
1400/10/27	82,410	81,400	82,410	82,140	(0.96)	11	3K	213M
1400/10/26	82,755	82,755	83,487	82,938	1.14	5	2K	199M
1400/10/25	82,000	82,000	82,000	82,000	(0.06)	3	250K	20B
1400/10/22	83,880	82,000	84,324	82,051	(2.91)	21	258K	21B
1400/10/21	84,804	83,640	85,367	84,508	1.57	31	21K	2B
1400/10/20	83,000	83,000	84,010	83,203	(0.93)	10	6K	533M
1400/10/19	84,531	83,066	85,381	83,985	(0.33)	23	19K	2B
1400/10/18	85,612	83,704	85,612	84,266	(0.93)	16	16K	1B
1400/10/15	85,000	85,000	85,170	85,054	0.42	7	1K	108M
1400/10/14	85,010	84,585	85,010	84,696	(0.98)	7	8K	646M
1400/10/13	85,800	85,371	85,850	85,536	(0.47)	10	6K	506M
1400/10/12	85,000	85,000	86,270	85,939	0.71	27	15K	1B
1400/10/11	85,830	85,000	85,831	85,333	(1.87)	31	9K	766M
1400/10/08	87,330	86,700	87,330	86,959	0.06	18	5K	403M
1400/10/07	86,867	86,433	87,498	86,905	(0.46)	24	4K	361M
1400/10/06	86,726	86,500	88,280	87,304	0.73	57	22K	2B
1400/10/05	87,850	85,151	88,218	86,673	(3.72)	63	25K	2B
1400/10/04	90,448	88,200	91,380	90,019	(3.46)	120	66K	6B
1400/10/01	95,421	92,567	95,421	93,245	(2.77)	216	124K	12B
1400/09/30	96,600	95,000	96,792	95,900	1.56	238	13M	1T
1400/09/29	95,356	93,009	95,356	94,431	1.51	120	58K	5B
1400/09/28	91,530	91,530	94,054	93,030	4.36	120	78K	7B
1400/09/27	89,500	86,832	90,813	89,147	1.60	99	40K	4B
1400/09/24	87,210	85,902	89,350	87,742	1.62	117	75K	7B
1400/09/23	84,280	84,280	87,090	86,347	4.64	103	68K	6B
1400/09/22	82,825	81,583	84,270	82,515	2.12	87	70K	6B
1400/09/21	80,374	79,220	82,200	80,805	2.05	49	42K	3B
1400/09/20	81,610	78,410	83,098	79,185	3.07	84	148K	12B
1400/09/17	78,340	76,810	81,400	76,824	(4.09)	358	12M	931B
1400/09/16	83,519	79,810	83,919	80,098	(2.71)	37	448K	36B
1400/09/15	83,788	82,100	84,435	82,325	(1.83)	18	224K	18B
1400/09/14	83,971	83,272	84,205	83,860	0.68	27	20K	2B
1400/09/13	83,997	82,797	84,115	83,297	(0.46)	18	16K	1B
1400/09/10	83,674	83,674	84,160	83,685	(1.03)	4	2K	182M
1400/09/09	84,506	84,500	84,806	84,560	(0.09)	12	6K	475M
1400/09/08	84,494	84,019	85,000	84,638	(0.35)	11	3K	288M
1400/09/07	84,829	84,110	85,000	84,937	(0.47)	16	12K	1B
1400/09/06	86,010	84,280	86,010	85,338	(1.4)	5	2K	142M
1400/09/03	86,500	86,100	86,860	86,554	(0.59)	7	2K	176M
1400/09/02	87,153	86,635	87,200	87,070	(0.21)	13	12K	1B
1400/09/01	86,440	86,440	87,599	87,254	1.39	19	22K	2B
1400/08/30	85,567	85,400	87,109	86,055	0.92	19	16K	1B
1400/08/29	86,938	85,188	86,938	85,272	(2.11)	9	10K	843M
1400/08/26	86,953	86,953	87,200	87,108	0.51	13	14K	1B
1400/08/25	86,500	86,100	87,658	86,665	(1.39)	22	48K	4B
1400/08/24	88,782	86,643	88,782	87,885	(2.05)	14	2K	201M
1400/08/23	89,553	89,062	90,001	89,726	0.32	19	38K	3B
1400/08/22	89,460	88,560	90,000	89,438	(0.34)	16	4K	368M
1400/08/19	89,550	89,005	90,570	89,744	0.78	24	18K	2B
1400/08/18	88,543	88,543	89,700	89,048	0.81	31	76K	7B
1400/08/17	87,986	87,486	89,157	88,331	(0.26)	35	147K	13B
1400/08/16	89,222	87,720	89,222	88,559	(0.16)	28	54K	5B
1400/08/15	87,502	87,502	89,250	88,698	3.31	60	101K	9B
1400/08/12	85,425	85,211	87,102	85,860	1.16	28	83K	7B
1400/08/11	83,986	83,770	85,700	84,872	1.05	25	52K	4B
1400/08/10	82,881	82,881	85,027	83,988	(0.41)	46	176K	15B
1400/08/09	84,780	82,268	84,780	84,333	(1.13)	14	16K	1B
1400/08/08	86,300	84,284	86,300	85,295	(1.06)	14	32K	3B
1400/08/05	85,950	85,736	87,100	86,211	0.09	14	25K	2B
1400/08/04	85,533	85,533	86,811	86,134	0.12	24	99K	9B
1400/08/03	86,988	85,488	86,988	86,031	(2.75)	21	32K	3B
1400/08/01	88,765	86,592	88,765	88,467	(0.83)	16	14K	1B
1400/07/28	89,602	88,654	89,602	89,211	(0.63)	13	49K	4B
1400/07/27	89,493	89,493	90,088	89,781	1.28	20	46K	4B
1400/07/26	88,078	87,839	89,812	88,643	(0.48)	23	69K	6B
1400/07/25	89,138	88,571	89,854	89,070	0.97	17	77K	7B
1400/07/24	87,270	87,270	88,910	88,214	1.79	27	78K	7B
1400/07/21	87,351	85,399	87,351	86,661	(0.49)	24	81K	7B
1400/07/20	88,804	86,905	88,805	87,087	(2.85)	15	33K	3B
1400/07/19	90,152	88,682	90,152	89,643	0.82	17	31K	3B
1400/07/18	88,368	88,368	89,270	88,917	(1.4)	23	43K	4B
1400/07/17	90,792	89,206	90,792	90,177	(1.11)	16	26K	2B
1400/07/14	91,051	91,051	91,400	91,186	0.28	17	36K	3B
1400/07/12	90,374	90,374	91,427	90,932	0.09	21	42K	4B
1400/07/11	90,248	89,948	91,099	90,846	0.39	33	20K	2B
1400/07/10	89,360	89,360	91,500	90,492	2.70	28	94K	9B
1400/07/07	87,922	87,700	88,950	88,117	(0.18)	21	30K	3B
1400/07/06	87,759	87,240	88,683	88,280	(0.01)	30	29K	3B
1400/07/04	88,764	86,924	88,764	88,292	0.60	26	62K	6B
1400/07/03	86,926	86,925	88,550	87,766	1.44	22	62K	5B
1400/06/31	85,650	84,149	87,212	86,524	1.29	29	45K	4B
1400/06/30	85,196	84,911	85,800	85,422	(2.69)	8	15K	1B
1400/06/29	87,560	87,556	89,092	87,779	(0.05)	30	18K	2B
1400/06/28	88,684	86,819	89,100	87,824	(2.08)	27	61K	5B
1400/06/27	91,622	88,366	91,622	89,688	(2.37)	14	2K	219M
1400/06/24	92,120	91,360	92,189	91,862	(0.57)	27	40K	4B
1400/06/23	90,969	90,969	93,020	92,384	0.96	23	67K	6B
1400/06/22	92,237	89,100	92,490	91,510	(0.46)	25	65K	6B
1400/06/21	93,794	91,021	93,794	91,936	(4.31)	25	26K	2B
1400/06/20	94,071	94,080	96,100	96,079	2.73	80	3M	278B
1400/06/17	93,185	92,815	93,815	93,523	0.19	25	74K	7B
1400/06/16	93,743	93,000	93,970	93,347	(1.37)	25	7K	644M
1400/06/15	94,427	93,756	94,940	94,640	0.86	49	79K	7B
1400/06/14	94,338	93,000	94,690	93,832	(0.54)	47	30K	3B
1400/06/13	94,529	93,621	94,990	94,338	0.31	65	108K	10B
1400/06/10	92,375	92,223	95,239	94,044	1.10	88	143K	13B
1400/06/09	93,083	90,483	94,870	93,023	(0.99)	66	102K	9B
1400/06/08	95,899	92,607	95,899	93,949	(3.04)	61	204K	19B
1400/06/07	98,688	95,000	98,688	96,895	(0.71)	152	297K	29B
1400/06/06	97,257	97,171	97,990	97,588	1.13	115	173K	17B
1400/06/03	96,735	95,560	97,200	96,495	0.73	85	172K	17B
1400/06/02	94,198	94,198	96,800	95,791	2.73	154	4M	338B
1400/06/01	93,432	92,966	93,929	93,247	0.21	60	101K	9B
1400/05/31	92,801	92,760	93,855	93,047	1.54	71	77K	7B
1400/05/24	91,208	90,985	92,910	91,636	1.02	57	63K	6B
1400/05/23	91,502	89,690	91,959	90,709	0.14	64	106K	10B
1400/05/20	90,054	89,127	91,550	90,586	1.74	73	62K	6B
1400/05/19	89,000	88,794	89,482	89,040	1.07	70	45K	4B
1400/05/18	88,037	87,611	88,880	88,095	0.77	59	75K	7B
1400/05/17	86,889	86,889	88,499	87,421	0.29	50	66K	6B
1400/05/16	87,380	86,680	88,180	87,168	2.16	57	106K	9B
1400/05/13	85,241	85,241	87,326	85,322	0.06	197	7M	557B
1400/05/12	85,014	85,014	87,000	85,272	0.18	34	83K	7B
1400/05/11	85,232	84,481	85,990	85,121	(0.31)	50	100K	9B
1400/05/10	85,159	85,123	85,585	85,383	0.72	33	58K	5B
1400/05/09	83,629	83,629	85,999	84,776	1.54	43	84K	7B
1400/05/06	83,051	82,941	84,000	83,492	(0.08)	36	48K	4B
1400/05/05	83,636	83,119	84,053	83,562	(0.4)	33	46K	4B
1400/05/04	83,749	83,008	84,350	83,897	1.22	55	43K	4B
1400/04/28	82,303	82,303	83,420	82,886	0.31	43	36K	3B
1400/04/27	82,638	82,226	82,925	82,627	(4.99)	77	39K	3B
1400/04/26	84,300	83,792	87,000	86,969	2.67	261	8M	705B
1400/04/23	83,549	83,300	85,999	84,709	2.08	116	281K	24B
1400/04/22	82,447	82,447	83,659	82,984	1.00	68	119K	10B
1400/04/21	82,100	81,549	83,000	82,164	2.60	68	69K	6B
1400/04/20	79,886	79,635	81,705	80,083	2.86	108	112K	9B
1400/04/19	79,025	77,445	79,025	77,859	0.89	42	26K	2B
1400/04/16	77,200	76,963	78,614	77,171	3.56	55	127K	10B
1400/04/15	75,790	74,500	79,789	74,519	(1.93)	240	8M	603B
1400/04/14	76,679	75,200	77,520	75,986	(1.45)	45	176K	13B
1400/04/13	77,099	76,999	78,400	77,103	(3.88)	39	81K	6B
1400/04/12	80,501	78,200	80,901	80,213	0.32	21	52K	4B
1400/04/09	80,260	79,660	80,661	79,956	0.38	38	107K	9B
1400/04/08	79,653	79,651	80,051	79,655	0.88	24	39K	3B
1400/04/07	79,523	78,629	79,523	78,957	1.03	28	29K	2B
1400/04/06	78,434	77,542	79,825	78,152	0.12	30	82K	6B
1400/04/05	78,051	77,662	79,654	78,061	2.48	93	327K	26B
1400/04/02	75,950	75,623	77,000	76,170	1.56	45	261K	20B
1400/04/01	74,810	74,810	75,677	74,999	0.74	35	112K	8B
1400/03/31	73,699	73,699	74,814	74,450	(0.09)	16	101K	8B
1400/03/30	74,718	73,831	74,718	74,518	0.16	7	31K	2B
1400/03/29	73,933	73,768	74,836	74,399	1.91	27	56K	4B
1400/03/26	73,254	73,000	73,754	73,008	(1.63)	9	161K	12B
1400/03/25	74,244	73,500	74,744	74,216	0.74	21	63K	5B
1400/03/24	73,106	73,106	74,500	73,670	2.23	33	107K	8B
1400/03/23	72,964	71,375	73,028	72,064	(2.47)	30	263K	19B
1400/03/22	73,912	73,227	74,000	73,890	(0.74)	14	9K	664M
1400/03/19	73,921	73,921	74,702	74,443	(0.43)	9	30K	2B
1400/03/18	74,215	74,075	76,080	74,762	1.08	38	188K	14B
1400/03/17	73,356	73,356	74,850	73,966	1.82	40	170K	13B
1400/03/12	71,942	71,763	73,500	72,646	0.04	13	78K	6B
1400/03/11	72,710	72,107	72,710	72,620	(0.49)	4	26K	2B
1400/03/10	72,890	72,708	73,754	72,979	(1.76)	16	91K	7B
1400/03/09	72,883	72,758	75,284	74,284	3.19	35	84K	6B
1400/03/08	71,259	71,000	73,700	71,987	1.63	37	128K	9B
1400/03/05	70,500	70,213	71,531	70,831	0.01	13	72K	5B
1400/03/04	70,660	69,810	71,500	70,825	(0.06)	23	58K	4B
1400/03/03	70,791	70,320	71,439	70,870	0.57	18	71K	5B
1400/03/02	71,152	70,010	71,510	70,465	(2.31)	8	17K	1B
1400/03/01	73,086	71,586	73,086	72,128	(1.39)	12	18K	1B
1400/02/29	74,637	72,766	74,637	73,147	(1.82)	8	19K	1B
1400/02/28	73,884	73,884	75,457	74,504	0.46	19	87K	6B
1400/02/27	74,859	73,800	74,859	74,162	(2.25)	11	24K	2B
1400/02/26	75,437	75,437	76,520	75,866	0.85	20	22K	2B
1400/02/25	74,676	74,676	76,050	75,225	0.39	24	38K	3B
1400/02/22	74,389	73,017	75,589	74,933	2.14	38	49K	4B
1400/02/21	72,192	72,000	74,799	73,360	2.89	31	67K	5B
1400/02/20	70,900	70,696	72,600	71,297	0.89	34	81K	6B
1400/02/19	70,900	70,447	70,950	70,669	0.0	11	3K	190M
1400/02/18	71,574	70,200	71,575	70,666	(1.04)	32	38K	3B
1400/02/15	71,200	71,060	71,848	71,408	1.50	46	146K	10B
1400/02/13	70,904	70,227	70,904	70,353	(1.25)	14	41K	3B
1400/02/12	72,990	71,030	72,990	71,240	(2.67)	24	36K	3B
1400/02/11	74,054	72,116	74,054	73,192	(0.51)	21	48K	4B
1400/02/08	73,610	73,090	74,660	73,568	0.42	54	110K	8B
1400/02/07	71,944	71,944	74,600	73,262	2.13	91	235K	17B
1400/02/06	71,133	70,777	72,685	71,735	1.53	69	80K	6B
1400/02/05	71,986	69,710	72,000	70,651	(1.98)	37	36K	3B
1400/02/04	71,408	71,408	73,171	72,075	(1.15)	36	76K	5B
1400/02/01	73,935	72,435	73,935	72,912	(0.96)	9	1K	93M
1400/01/31	72,707	72,707	74,350	73,621	1.75	34	78K	6B
1400/01/30	71,700	71,700	73,700	72,358	0.56	42	97K	7B
1400/01/29	72,573	71,526	72,935	71,957	(1.76)	21	21K	1B
1400/01/28	74,306	72,950	74,306	73,249	(1.16)	13	8K	586M
1400/01/25	73,925	73,925	74,507	74,107	(1.34)	29	28K	2B
1400/01/24	73,968	73,968	76,200	75,114	2.41	46	94K	7B
1400/01/23	72,691	72,691	73,800	73,348	0.38	28	32K	2B
1400/01/22	73,120	72,711	73,410	73,073	(1.07)	16	25K	2B
1400/01/21	74,143	73,458	74,143	73,864	(2.29)	14	4K	309M
1400/01/18	76,084	74,895	76,100	75,595	(2.02)	24	8K	618M
1400/01/17	76,464	76,464	78,097	77,150	(0.63)	35	83K	6B
1400/01/16	76,016	76,016	78,000	77,638	0.24	38	108K	8B
1400/01/15	78,073	76,683	78,073	77,455	(1.93)	14	11K	826M
1400/01/14	79,727	78,400	79,727	78,979	(1.25)	25	16K	1B
1400/01/11	80,500	79,900	80,500	79,981	(1.04)	33	23K	2B
1400/01/10	80,650	80,500	81,400	80,820	(0.34)	43	80K	7B
1400/01/08	81,015	80,700	81,599	81,099	(0.02)	59	65K	5B
1400/01/07	80,990	80,300	82,090	81,114	3.88	62	66K	5B
1399/12/27	78,800	77,600	78,810	78,088	1.76	51	115K	9B
1399/12/26	75,800	75,800	79,400	76,739	1.32	102	226K	17B
1399/12/25	74,886	74,380	76,449	75,738	0.21	45	59K	5B
1399/12/24	76,350	75,100	76,350	75,578	0.92	60	236K	18B
1399/12/23	73,000	72,700	75,799	74,886	1.32	64	131K	10B
1399/12/20	74,400	73,100	74,400	73,914	(0.89)	36	33K	2B
1399/12/19	75,500	74,200	75,680	74,575	0.63	60	79K	6B
1399/12/18	73,700	73,010	75,000	74,105	2.19	61	80K	6B
1399/12/17	71,500	71,500	74,099	72,514	0.36	78	148K	11B
1399/12/16	72,300	71,000	73,500	72,256	(1.34)	43	43K	3B
1399/12/13	75,100	73,100	75,100	73,239	(2.72)	19	156K	11B
1399/12/12	73,101	73,101	75,750	75,283	1.15	45	71K	5B
1399/12/11	73,000	73,000	75,990	74,429	(0.02)	47	103K	8B
1399/12/10	75,700	73,810	75,700	74,445	(3.17)	28	32K	2B
1399/12/09	78,600	76,603	78,600	76,880	(3.65)	35	42K	3B
1399/12/06	80,499	77,700	80,499	79,794	1.67	58	56K	4B
1399/12/05	75,750	75,750	80,399	78,483	1.76	58	114K	9B
1399/12/04	78,210	77,020	78,210	77,126	(3.74)	22	65K	5B
1399/12/03	81,050	79,950	81,500	80,119	(1.58)	29	28K	2B
1399/12/02	81,610	80,100	82,890	81,403	(1.22)	28	16K	1B
1399/11/29	82,750	82,150	82,750	82,412	(0.5)	17	5K	399M
1399/11/28	83,950	82,500	83,950	82,824	(0.8)	23	5K	384M
1399/11/27	85,000	83,100	85,000	83,492	(0.77)	45	24K	2B
1399/11/26	84,800	83,900	84,800	84,138	1.91	83	126K	11B
1399/11/25	81,500	81,500	84,900	82,562	2.65	142	280K	23B
1399/11/21	80,010	79,500	81,600	80,434	1.54	81	116K	9B
1399/11/20	80,000	78,400	80,950	79,216	2.47	94	179K	14B
1399/11/19	75,800	75,550	78,400	77,303	2.23	107	206K	16B
1399/11/18	77,350	75,200	77,350	75,614	(4.66)	24	32K	2B
1399/11/15	80,350	77,500	80,390	79,308	(1.18)	31	46K	4B
1399/11/14	80,760	79,260	81,380	80,257	(2.94)	47	89K	7B
1399/11/13	82,000	80,660	83,210	82,688	(1.03)	57	87K	7B
1399/11/12	82,715	82,400	85,240	83,548	2.05	123	211K	18B
1399/11/11	82,000	81,600	82,710	81,869	2.23	50	51K	4B
1399/11/08	75,150	75,150	85,870	80,084	(1.91)	36	12K	940M
1399/11/07	81,900	79,100	82,490	81,646	(1.21)	39	17K	1B
1399/11/06	80,650	80,650	84,600	82,642	(0.13)	51	33K	3B
1399/11/05	83,130	80,130	85,000	82,748	2.02	148	111K	9B
1399/11/04	79,210	79,200	82,300	81,106	2.40	179	179K	15B
1399/11/01	77,830	77,780	79,710	79,204	2.64	52	29K	2B
1399/10/30	75,400	75,400	78,640	77,166	(0.81)	31	30K	2B
1399/10/29	77,800	77,800	77,800	77,800	(3.59)	20	18K	1B
1399/10/27	80,700	80,700	81,000	80,701	(2.89)	29	44K	4B
1399/10/24	83,110	83,100	83,600	83,102	(2.57)	11	18K	1B
1399/10/23	85,280	85,280	86,980	85,295	(1.75)	17	26K	2B
1399/10/22	86,800	86,800	87,600	86,817	(1.0)	14	8K	717M
1399/10/21	86,000	86,000	89,340	87,694	0.90	32	18K	2B
1399/10/20	86,900	86,900	88,600	86,916	(2.66)	21	8K	701M
1399/10/17	91,499	89,290	91,499	89,295	(2.65)	28	28K	3B
1399/10/16	93,510	91,680	93,510	91,726	(0.62)	25	9K	853M
1399/10/15	90,720	90,720	92,515	92,298	1.64	33	14K	1B
1399/10/14	92,200	90,400	92,200	90,806	(0.93)	35	7K	652M
1399/10/13	94,460	91,600	94,460	91,663	(3.1)	38	9K	838M
1399/10/10	96,880	94,500	96,880	94,595	(1.3)	32	45K	4B
1399/10/09	97,408	95,500	97,409	95,842	0.66	57	20K	2B
1399/10/08	95,200	95,200	96,000	95,214	0.36	45	36K	3B
1399/10/07	95,201	94,250	96,000	94,869	(1.64)	30	35K	3B
1399/10/06	95,760	95,760	97,000	96,454	(0.27)	26	11K	1B
1399/10/03	96,500	96,500	98,429	96,714	(0.63)	42	8K	787M
1399/10/02	95,001	95,000	97,810	97,326	0.89	35	23K	2B
1399/10/01	96,000	95,500	97,990	96,463	(0.15)	41	10K	997M
1399/09/30	97,990	96,000	97,990	96,612	0.95	63	17K	2B
1399/09/29	95,500	95,500	97,094	95,699	(0.45)	31	4K	359M
1399/09/26	96,500	96,000	98,000	96,130	(0.9)	24	11K	1B
1399/09/25	99,000	96,500	99,000	97,005	(1.4)	45	16K	2B
1399/09/24	99,989	97,500	99,992	98,384	(0.82)	46	15K	1B
1399/09/23	100,000	98,000	100,000	99,201	(0.51)	21	13K	1B
1399/09/22	99,000	99,000	100,000	99,707	1.50	68	19K	2B
1399/09/19	98,010	97,002	98,510	98,229	(0.41)	61	33K	3B
1399/09/18	99,710	98,000	100,000	98,631	(0.81)	61	20K	2B
1399/09/17	99,701	98,510	99,720	99,439	(0.83)	77	26K	3B
1399/09/16	101,000	100,000	101,000	100,267	(0.85)	97	22K	2B
1399/09/15	101,000	100,000	102,888	101,126	0.39	68	32K	3B
1399/09/12	101,500	100,000	102,980	100,737	(2.11)	79	41K	4B
1399/09/11	103,000	101,000	108,990	102,910	1.46	125	58K	6B
1399/09/10	100,100	100,010	102,000	101,427	4.79	78	43K	4B
1399/09/09	96,010	96,000	98,000	96,789	(0.08)	93	32K	3B
1399/09/08	96,100	96,000	97,010	96,869	1.55	60	57K	6B
1399/09/05	96,000	94,000	96,010	95,391	0.50	36	19K	2B
1399/09/04	96,000	94,500	96,000	94,916	0.47	48	25K	2B
1399/09/03	94,000	94,000	95,500	94,468	2.44	25	7K	634M
1399/09/02	92,000	92,000	93,450	92,214	(0.65)	27	8K	752M
1399/09/01	94,490	92,000	94,490	92,818	(0.06)	56	28K	3B
1399/08/28	92,000	92,000	93,980	92,873	2.48	56	22K	2B
1399/08/27	90,501	90,501	91,960	90,627	0.80	25	12K	1B
1399/08/26	89,000	89,000	90,501	89,904	(0.67)	22	7K	629M
1399/08/25	90,000	90,000	91,990	90,507	(0.11)	35	34K	3B
1399/08/24	89,000	89,000	90,990	90,603	2.32	46	15K	1B
1399/08/21	89,000	88,000	89,000	88,547	(0.64)	29	21K	2B
1399/08/20	89,000	89,000	90,990	89,116	0.71	12	4K	349M
1399/08/19	89,880	88,000	89,980	88,492	(0.52)	24	15K	1B
1399/08/18	89,000	88,500	89,000	88,951	(1.77)	28	12K	1B
1399/08/17	91,000	89,000	91,995	90,556	(0.3)	23	16K	1B
1399/08/14	91,799	90,010	91,799	90,830	0.97	14	2K	161M
1399/08/12	90,000	89,500	91,390	89,961	(0.48)	15	13K	1B
1399/08/11	91,010	89,500	91,010	90,394	(1.11)	20	11K	1B
1399/08/10	91,000	91,000	92,430	91,412	1.24	41	18K	2B
1399/08/07	90,500	90,000	91,000	90,294	(0.99)	35	19K	2B
1399/08/06	93,997	90,501	93,997	91,196	(0.93)	25	13K	1B
1399/08/05	93,000	91,551	93,000	92,054	(3.08)	49	20K	2B
1399/08/03	83,600	83,600	97,500	94,978	(1.44)	35	12K	1B
1399/07/30	96,000	95,501	98,500	96,368	1.54	32	14K	1B
1399/07/29	96,200	94,000	96,500	94,904	(2.23)	20	17K	2B
1399/07/28	98,000	97,000	98,001	97,070	(3.08)	28	11K	1B
1399/07/27	100,201	98,001	100,500	100,151	(1.23)	32	12K	1B
1399/07/23	100,910	100,900	102,000	101,403	0.95	90	26K	3B
1399/07/22	100,490	100,000	101,900	100,450	0.79	57	15K	1B
1399/07/21	101,999	99,000	101,999	99,662	1.06	76	31K	3B
1399/07/20	98,200	98,200	99,970	98,618	0.71	50	10K	941M
1399/07/19	99,500	97,900	99,500	97,924	0.23	29	9K	892M
1399/07/16	97,300	97,300	98,000	97,700	1.59	41	6K	616M
1399/07/14	95,800	95,800	96,997	96,168	(0.66)	31	9K	827M
1399/07/13	97,008	96,500	98,499	96,804	(0.22)	49	27K	3B
1399/07/12	96,000	96,000	100,000	97,019	1.99	50	12K	1B
1399/07/09	97,390	95,000	97,390	95,122	(0.28)	60	39K	4B
1399/07/08	95,000	94,700	100,000	95,387	0.54	44	15K	1B
1399/07/07	96,000	93,000	96,000	94,876	(2.28)	40	22K	2B
1399/07/06	98,500	95,000	98,500	97,094	(1.82)	52	37K	4B
1399/07/05	98,500	98,500	99,980	98,897	(0.02)	37	18K	2B
1399/07/02	100,000	98,010	101,990	98,920	0.08	88	28K	3B
1399/07/01	101,940	98,000	101,940	98,839	(1.02)	50	14K	1B
1399/06/31	107,800	98,100	107,800	99,862	(0.61)	35	14K	1B
1399/06/30	101,000	99,000	101,010	100,479	(1.12)	122	49K	5B
1399/06/29	101,100	101,000	103,190	101,612	0.21	99	27K	3B
1399/06/26	102,000	100,500	104,000	101,395	(0.68)	171	104K	11B
1399/06/25	102,000	101,022	103,999	102,092	1.79	132	38K	4B
1399/06/24	101,994	98,580	102,000	100,293	0.63	166	71K	7B
1399/06/23	104,500	99,000	104,500	99,661	(4.98)	95	67K	7B
1399/06/22	105,000	100,800	107,500	104,889	3.93	188	103K	11B
1399/06/19	99,900	99,700	103,000	100,919	0.65	111	51K	5B
1399/06/18	100,700	99,500	104,990	100,272	(0.64)	136	59K	6B
1399/06/17	104,900	99,900	104,900	100,918	(3.71)	76	51K	5B
1399/06/16	105,511	102,020	107,110	104,806	0.43	105	38K	4B
1399/06/15	103,501	103,005	107,000	104,361	1.94	112	41K	4B
1399/06/12	103,500	102,000	103,500	102,370	(1.29)	57	48K	5B
1399/06/11	106,600	103,000	106,600	103,707	(3.66)	101	42K	4B
1399/06/10	111,000	105,000	112,000	107,647	0.18	124	73K	8B
1399/06/05	106,000	106,000	111,000	107,449	2.81	259	175K	19B
1399/06/04	102,000	102,000	106,500	104,508	3.15	90	30K	3B
1399/06/03	103,000	100,000	103,200	101,321	(2.13)	112	66K	7B
1399/06/02	109,800	101,700	109,800	103,521	(4.45)	103	48K	5B
1399/06/01	107,001	106,500	110,999	108,345	0.98	87	30K	3B
1399/05/29	110,000	105,000	110,000	107,290	(2.45)	126	41K	4B
1399/05/28	108,000	108,000	111,500	109,986	2.01	135	28K	3B
1399/05/27	107,000	102,600	112,400	107,816	(1.02)	114	40K	4B
1399/05/26	109,500	106,501	111,400	108,927	0.21	170	78K	8B
1399/05/25	110,000	107,500	110,000	108,697	(2.37)	146	86K	9B
1399/05/22	112,000	105,010	113,500	111,332	0.0	139	48K	5B
1399/05/21	119,000	110,000	119,000	111,337	(1.71)	125	64K	7B
1399/05/20	113,000	112,000	115,500	113,270	(0.82)	114	39K	4B
1399/05/19	113,700	113,700	115,000	114,209	1.74	125	40K	5B
1399/05/15	112,500	109,000	113,980	112,256	0.66	174	68K	8B
1399/05/14	109,015	109,015	112,485	111,521	0.49	234	97K	11B
1399/05/13	109,000	109,010	111,500	110,974	(0.69)	153	86K	9B
1399/05/12	111,000	111,000	112,500	111,741	0.86	237	97K	11B
1399/05/11	110,200	110,200	111,520	110,789	1.41	240	129K	14B
1399/05/08	107,101	107,101	111,497	109,251	(2.27)	171	76K	8B
1399/05/07	111,300	111,000	113,000	111,790	1.69	272	110K	12B
1399/05/06	110,200	109,400	111,999	109,932	(0.36)	268	155K	17B
1399/05/05	112,000	109,800	112,000	110,333	0.10	262	99K	11B
1399/05/04	109,100	109,100	111,000	110,218	2.01	238	118K	13B
1399/05/01	109,000	107,500	109,000	108,044	(0.27)	251	142K	15B
1399/04/31	109,000	105,000	109,800	108,333	0.35	486	316K	34B
1399/04/30	108,260	106,219	109,200	107,953	(0.12)	695	435K	47B
1399/04/29	105,400	105,400	115,000	108,078	0.88	646	675K	73B
1399/04/28	102,800	102,800	109,990	107,132	(10.28)	867	619K	66B
1399/04/25	119,980	108,010	125,000	119,411	(6.97)	688	281K	34B
1399/04/24	135,000	120,000	145,000	128,363	2.53	1,394	634K	81B
1399/04/23	123,690	110,000	131,500	125,198	3.06	641	141K	18B
1399/04/22	115,050	115,050	124,960	121,484	7.15	522	213K	26B
1399/04/21	126,999	106,530	126,999	113,379	(3.5)	487	207K	24B
1399/04/18	118,000	111,000	124,500	117,495	7.54	866	255K	30B
1399/04/17	113,800	106,010	113,800	109,260	3.81	526	169K	18B
1399/04/16	106,000	103,000	107,990	105,254	2.94	475	268K	28B
1399/04/15	100,470	99,010	103,700	102,244	1.76	219	148K	15B
1399/04/14	101,020	98,900	101,980	100,480	0.43	283	118K	12B
1399/04/11	98,022	97,600	100,878	100,052	6.00	251	115K	11B
1399/04/10	93,000	92,000	97,206	94,393	3.02	270	159K	15B
1399/04/09	92,490	91,500	92,490	91,624	(0.4)	150	64K	6B
1399/04/08	92,820	91,000	93,125	91,994	2.13	178	71K	7B
1399/04/07	89,600	89,600	90,990	90,072	1.68	163	113K	10B
1399/04/04	88,500	88,000	89,290	88,586	0.03	149	90K	8B
1399/04/03	90,000	85,150	90,000	88,560	0.41	422	148K	13B
1399/04/02	88,998	85,000	88,998	88,197	(0.73)	239	60K	5B
1399/04/01	90,000	87,560	90,000	88,843	(0.35)	201	72K	6B
1399/03/31	88,500	88,500	89,980	89,156	1.37	202	94K	8B
1399/03/27	90,000	8,900	93,700	87,951	(0.67)	284	432K	38B
1399/03/26	88,000	87,500	88,700	88,545	3.00	156	67K	6B
1399/03/25	88,000	85,000	88,000	85,970	0.60	120	30K	3B
1399/03/24	83,500	83,500	86,000	85,461	3.45	156	71K	6B
1399/03/21	82,499	82,203	83,000	82,611	1.01	111	32K	3B
1399/03/20	82,497	81,500	82,497	81,782	0.70	116	31K	3B
1399/03/19	82,997	78,000	82,997	81,216	(0.89)	201	97K	8B
1399/03/18	81,994	80,003	82,500	81,949	3.57	241	87K	7B
1399/03/17	82,222	78,319	82,222	79,128	2.16	219	187K	15B
1399/03/13	75,373	75,250	78,200	77,454	2.76	170	100K	8B
1399/03/12	74,988	74,011	75,929	75,374	0.83	72	22K	2B
1399/03/11	75,786	73,750	75,786	74,755	(0.35)	82	62K	5B
1399/03/10	73,998	73,998	76,150	75,020	4.06	123	70K	5B
1399/03/07	70,600	70,000	73,590	72,094	3.65	126	60K	4B
1399/03/06	72,105	68,001	72,999	69,556	(5.39)	140	70K	5B
1399/03/03	74,298	73,300	74,298	73,521	(0.74)	106	61K	4B
1399/02/31	75,780	72,004	75,780	74,069	(2.07)	109	43K	3B
1399/02/30	74,945	74,601	76,000	75,636	1.17	177	87K	7B
1399/02/29	73,610	73,610	75,300	74,763	2.81	146	100K	7B
1399/02/28	73,200	66,700	73,500	72,723	(1.28)	158	134K	10B
1399/02/27	75,600	73,200	75,600	73,665	(3.66)	175	155K	11B
1399/02/24	75,005	75,005	76,800	76,460	1.00	143	96K	7B
1399/02/23	76,900	75,200	77,190	75,703	(1.58)	272	363K	27B
1399/02/22	76,400	76,400	77,500	76,920	(0.4)	198	117K	9B
1399/02/21	76,400	76,400	77,700	77,230	1.83	300	302K	23B
1399/02/20	75,299	75,200	76,200	75,839	3.30	282	787K	60B
1399/02/17	73,500	73,105	74,900	73,414	(1.28)	225	284K	21B
1399/02/16	76,100	73,800	76,100	74,366	(0.45)	262	277K	21B
1399/02/15	75,499	74,010	75,700	74,704	0.52	325	445K	33B
1399/02/14	73,900	73,490	75,500	74,315	1.62	531	465K	35B
1399/02/13	72,300	72,295	74,400	73,130	2.76	539	536K	39B
1399/02/10	70,400	70,399	72,000	71,163	1.76	333	273K	19B
1399/02/09	69,200	69,005	70,290	69,931	1.78	284	271K	19B
1399/02/08	68,300	68,300	68,900	68,708	1.06	188	208K	14B
1399/02/07	67,800	67,650	68,355	67,989	1.09	214	216K	15B
1399/02/06	65,900	65,800	68,200	67,257	2.32	212	529K	36B
1399/02/03	63,916	63,916	67,600	65,730	1.88	149	140K	9B
1399/02/02	64,094	63,810	64,800	64,516	1.14	127	216K	14B
1399/02/01	63,400	63,100	64,000	63,788	0.05	136	93K	6B
1399/01/31	63,090	63,090	64,200	63,755	1.80	97	51K	3B
1399/01/30	61,245	61,111	63,100	62,629	2.83	111	63K	4B
1399/01/27	60,100	60,100	61,450	60,907	1.76	34	82K	5B
1399/01/26	60,000	59,125	60,350	59,855	(0.53)	254	8M	503B
1399/01/25	60,800	60,035	60,800	60,173	(0.33)	71	50K	3B
1399/01/24	60,200	60,000	61,500	60,375	0.66	80	89K	5B
1399/01/23	59,910	59,101	60,330	59,977	1.06	83	66K	4B
1399/01/20	59,000	57,950	59,900	59,349	1.75	57	28K	2B
1399/01/19	57,171	57,126	58,800	58,326	1.67	55	523K	31B
1399/01/18	57,419	56,600	58,070	57,369	0.17	65	41K	2B
1399/01/17	57,220	57,031	57,420	57,273	0.53	64	24K	1B
1399/01/16	55,692	55,001	57,240	56,971	3.66	72	42K	2B
1399/01/11	55,182	54,200	55,590	54,957	(0.38)	74	35K	2B
1399/01/10	54,530	54,400	55,559	55,164	1.72	95	39K	2B
1399/01/09	52,550	52,550	54,417	54,230	3.60	132	50K	3B
1399/01/06	52,570	52,320	53,365	52,344	0.34	95	825K	43B
1399/01/05	52,740	51,310	52,740	52,166	0.59	42	8K	430M
1398/12/28	50,001	50,001	52,428	51,859	3.02	36	9K	465M
1398/12/27	50,647	49,800	50,647	50,338	(0.52)	29	14K	683M
1398/12/26	50,519	50,519	50,740	50,601	1.57	35	33K	2B
1398/12/25	50,000	49,011	50,000	49,819	(0.49)	18	15K	770M
1398/12/24	51,530	49,590	51,530	50,066	(2.81)	31	17K	832M
1398/12/21	50,796	50,796	51,744	51,514	2.29	38	12K	592M
1398/12/20	51,102	49,700	51,193	50,359	(2.32)	47	106K	5B
1398/12/19	51,901	50,295	52,930	51,553	0.03	34	56K	3B
1398/12/17	51,000	51,000	52,220	51,535	(2.29)	45	44K	2B
1398/12/14	51,918	51,200	57,485	52,741	1.69	40	32K	2B
1398/12/13	50,200	50,200	59,190	51,865	4.33	42	15K	759M
1398/12/12	49,690	47,500	51,199	49,712	(0.17)	26	9K	443M
1398/12/11	49,123	48,700	50,000	49,796	1.36	32	20K	996M
1398/12/10	50,110	48,086	50,177	49,126	(2.09)	44	24K	1B
1398/12/07	49,600	49,600	50,743	50,177	2.15	58	35K	2B
1398/12/06	48,480	48,480	50,202	49,122	3.34	42	20K	996M
1398/12/05	47,200	47,132	48,299	47,536	0.57	19	13K	638M
1398/12/04	46,710	46,710	47,635	47,267	1.52	26	166K	8B
1398/12/03	46,075	46,075	46,998	46,559	0.57	53	2M	87B
1398/11/30	45,930	45,930	47,000	46,293	0.83	33	918K	42B
1398/11/29	46,779	45,661	46,779	45,914	(0.2)	27	324K	15B
1398/11/28	46,998	45,875	46,998	46,004	(0.69)	55	571K	26B
1398/11/27	46,400	46,240	46,900	46,322	1.85	35	161K	7B
1398/11/26	45,900	45,350	46,200	45,481	(0.6)	19	5K	226M
1398/11/23	45,563	45,563	45,900	45,754	0.48	13	3K	135M
1398/11/21	46,100	44,521	46,700	45,537	(0.8)	17	12K	564M
1398/11/20	45,717	45,717	45,980	45,905	1.45	12	34K	2B
1398/11/19	44,995	44,995	45,551	45,251	1.97	13	7K	310M
1398/11/16	44,400	43,522	44,400	44,376	(0.43)	14	29K	1B
1398/11/15	44,200	44,200	44,730	44,568	2.46	15	25K	1B
1398/11/14	43,500	43,411	43,653	43,500	0.53	12	3K	120M
1398/11/13	42,270	42,268	43,452	43,270	0.88	9	11K	471M
1398/11/12	42,152	42,152	43,378	42,891	1.62	15	13K	545M
1398/11/08	41,763	41,763	42,714	42,208	2.35	12	10K	440M
1398/11/07	41,185	41,084	42,028	41,237	(1.1)	6	7K	292M
1398/11/06	42,205	41,387	42,205	41,694	0.32	16	65K	3B
1398/11/05	41,556	41,546	41,940	41,562	2.15	6	960	40M
1398/11/02	41,010	40,602	41,010	40,689	(0.98)	12	2K	88M
1398/11/01	41,169	40,634	41,169	41,091	0.11	6	3K	129M
1398/10/30	40,792	40,792	41,161	41,044	0.51	8	28K	1B
1398/10/29	40,899	40,678	41,237	40,834	(1.22)	13	20K	825M
1398/10/28	40,973	40,973	41,566	41,339	2.98	10	3K	131M
1398/10/25	40,091	39,986	40,910	40,142	0.13	11	8K	340M
1398/10/24	40,146	40,006	40,173	40,091	1.39	6	4K	179M
1398/10/23	39,194	39,194	40,113	39,541	1.99	7	1K	55M
1398/10/22	38,069	38,069	39,243	38,770	2.24	20	48K	2B
1398/10/21	37,779	37,742	37,921	37,920	2.00	30	113K	4B
1398/10/18	37,172	37,172	37,199	37,178	(1.85)	6	2K	86M
1398/10/17	38,015	37,289	38,164	37,880	(2.77)	7	8K	288M
1398/10/15	39,348	38,400	39,348	38,960	(2.3)	7	2K	85M
1398/10/14	39,891	38,967	39,904	39,878	(1.79)	14	15K	592M
1398/10/10	39,869	39,361	40,445	40,293	0.0	10	3K	111M
1398/10/09	40,000	40,000	40,306	40,295	1.75	13	12K	486M
1398/10/08	39,413	39,412	40,000	39,603	1.18	11	11K	434M
1398/10/07	39,116	39,116	39,467	39,143	(0.36)	5	2K	61M
1398/10/04	39,200	39,080	39,300	39,285	0.72	4	2K	80M
1398/10/03	39,005	39,005	39,005	39,005	(0.87)	1	100	4M
1398/10/02	38,870	38,565	39,474	39,349	1.93	15	10K	392M
1398/09/30	38,588	38,588	38,800	38,605	1.56	4	2K	64M
1398/09/27	38,000	37,976	38,350	38,013	(0.25)	3	1K	41M
1398/09/24	38,060	38,010	38,172	38,109	0.50	11	8K	319M
1398/09/23	37,884	37,884	38,000	37,919	1.58	6	1K	41M
1398/09/20	37,551	37,234	37,727	37,328	(0.84)	4	890	33M
1398/09/19	37,526	37,502	37,900	37,645	(0.06)	7	1K	50M
1398/09/18	37,600	37,207	37,673	37,669	1.69	67	3M	106B
1398/09/17	36,502	36,502	37,475	37,043	1.43	8	60K	2B
1398/09/16	36,590	36,364	36,590	36,522	1.30	7	19K	694M
1398/09/13	36,052	36,052	36,510	36,055	0.58	5	24K	856M
1398/09/12	35,798	35,793	35,900	35,848	(0.8)	6	2K	59M
1398/09/11	36,461	35,809	36,461	36,137	0.18	14	2K	70M
1398/09/10	35,986	35,986	36,200	36,071	0.20	20	30K	1B
1398/09/09	36,000	36,000	36,000	36,000	0.96	3	220	8M
1398/09/06	35,623	35,623	36,024	35,656	0.86	7	4K	156M
1398/09/05	35,351	35,351	35,351	35,351	0.57	1	10	354K
1398/09/04	35,151	35,151	35,151	35,151	0.21	2	200	7M
1398/09/03	35,011	35,000	35,151	35,079	0.82	11	5K	161M
1398/09/02	34,800	34,669	34,800	34,795	1.57	2	730	25M
1398/08/28	34,254	34,254	34,256	34,256	0.35	2	2K	81M
1398/08/27	34,300	34,130	34,300	34,137	0.21	2	2K	85M
1398/08/26	34,067	34,067	34,067	34,067	(1.18)	1	100	3M
1398/08/25	34,716	34,402	35,065	34,475	(0.77)	3	760	26M
1398/08/21	34,873	34,724	34,873	34,742	(0.38)	2	810	28M
1398/08/20	34,873	34,873	34,873	34,873	0.80	1	20	697K
1398/08/18	34,595	34,595	34,776	34,597	(0.1)	4	7K	235M
1398/08/12	34,630	34,630	34,630	34,630	0.58	1	290	10M
1398/08/11	34,432	34,432	34,432	34,432	0.75	1	600	21M
1398/08/06	34,175	34,175	34,175	34,175	0.35	1	30	1M
1398/08/04	34,247	33,878	34,247	34,055	(0.43)	4	1K	41M
1398/08/01	34,253	34,031	34,500	34,203	(1.01)	6	2K	52M
1398/07/30	34,769	34,475	34,885	34,552	1.40	5	1K	42M
1398/07/29	34,000	34,000	34,300	34,075	0.61	3	700	24M
1398/07/28	34,406	33,818	34,406	33,869	(1.66)	14	9K	304M
1398/07/24	34,558	34,367	34,558	34,439	(2.22)	2	3K	92M
1398/07/23	35,222	35,222	35,222	35,222	(0.07)	2	100	4M
1398/07/22	35,341	35,155	35,341	35,247	(1.84)	3	500	18M
1398/07/21	35,828	35,411	35,970	35,909	0.03	6	2K	71M
1398/07/20	35,937	35,507	35,937	35,899	2.40	4	6K	197M
1398/07/17	35,267	35,009	35,690	35,057	(1.48)	7	60K	2B
1398/07/16	35,697	35,168	35,697	35,583	(1.37)	6	26K	930M
1398/07/15	36,115	36,069	36,115	36,078	(0.67)	4	540	19M
1398/07/14	36,328	36,289	36,328	36,322	(0.9)	3	350	13M
1398/07/13	36,735	36,396	36,929	36,651	0.14	26	39K	1B
1398/07/10	36,625	36,500	36,625	36,599	(0.84)	10	9K	317M
1398/07/09	37,200	36,684	37,200	36,908	(0.15)	14	3K	124M
1398/07/08	36,644	36,644	37,154	36,965	2.01	13	8K	303M
1398/07/07	36,327	36,208	36,327	36,236	(0.41)	12	42K	2B
1398/07/06	36,040	36,040	36,437	36,385	2.27	10	5K	180M
1398/07/03	35,452	35,452	35,999	35,578	0.49	5	430	15M
1398/07/02	35,500	35,370	35,638	35,406	0.55	8	11K	376M
1398/07/01	35,215	35,187	35,300	35,214	0.99	5	2K	83M
1398/06/31	34,780	34,780	35,000	34,868	0.64	6	6K	224M
1398/06/30	34,785	34,619	34,785	34,646	(0.31)	2	3K	107M
1398/06/27	34,822	34,650	34,822	34,753	(0.24)	12	51K	2B
1398/06/26	34,835	34,813	34,874	34,836	0.01	3	2K	60M
1398/06/25	34,900	34,802	35,148	34,833	0.60	8	4K	147M
1398/06/24	34,518	34,518	34,926	34,625	(0.57)	5	850	29M
1398/06/23	34,793	34,765	34,864	34,824	0.19	10	36K	1B
1398/06/20	34,182	34,182	34,787	34,757	1.36	4	5K	165M
1398/06/17	34,255	34,255	34,350	34,290	0.18	4	2K	57M
1398/06/16	34,160	34,160	34,278	34,228	1.63	24	104K	4B
1398/06/13	33,750	33,668	33,978	33,679	0.37	8	28K	946M
1398/06/12	33,500	33,500	33,600	33,555	0.39	3	310	10M
1398/06/11	33,719	33,332	33,719	33,425	(1.26)	8	6K	192M
1398/06/10	33,895	33,850	33,895	33,853	(0.34)	5	2K	57M
1398/06/09	33,969	33,900	33,969	33,968	2.29	2	1K	49M
1398/06/06	33,000	33,000	33,513	33,207	(0.79)	3	810	27M
1398/06/05	33,521	33,073	33,607	33,471	0.26	15	15K	504M
1398/06/04	33,199	32,957	33,500	33,383	0.99	7	2K	72M
1398/06/03	33,015	32,713	33,225	33,055	(0.31)	6	3K	98M
1398/06/02	33,096	33,094	33,458	33,159	0.78	6	6K	190M
1398/05/30	33,030	32,747	33,030	32,901	1.26	5	2K	58M
1398/05/28	32,272	32,272	32,755	32,493	0.0	4	1K	33M
1398/05/27	32,147	32,147	32,496	32,494	1.58	13	27K	874M
1398/05/26	31,941	31,937	32,000	31,990	(0.66)	5	560	18M
1398/05/23	32,136	32,136	32,206	32,202	1.57	3	6K	191M
1398/05/22	31,489	31,489	31,843	31,703	(0.23)	4	2K	65M
1398/05/20	31,804	31,434	31,804	31,777	1.62	2	11K	343M
1398/05/16	31,515	31,250	31,515	31,269	(0.9)	6	3K	99M
1398/05/15	31,500	31,500	31,556	31,553	(0.33)	4	3K	99M
1398/05/14	31,654	31,654	31,674	31,658	0.59	3	190	6M
1398/05/13	31,451	31,451	31,495	31,472	0.15	2	6K	194M
1398/05/12	31,410	31,410	31,438	31,424	0.45	2	4K	126M
1398/05/09	31,274	31,274	31,300	31,282	0.59	5	5K	155M
1398/05/08	31,100	31,100	31,100	31,100	0.06	1	340	11M
1398/05/07	31,081	31,081	31,081	31,081	0.79	1	640	20M
1398/05/06	30,824	30,824	30,865	30,838	0.24	2	2K	46M
1398/05/05	31,039	30,750	31,039	30,765	(0.31)	4	2K	65M
1398/05/01	30,926	30,855	30,926	30,860	0.29	3	540	17M
1398/04/30	30,770	30,770	30,770	30,770	0.19	1	70	2M
1398/04/29	30,685	30,650	30,713	30,711	0.15	51	2M	51B
1398/04/26	30,375	30,375	30,685	30,665	(0.28)	2	2K	48M
1398/04/25	30,750	30,750	30,750	30,750	(0.46)	6	17K	520M
1398/04/24	30,900	30,850	30,900	30,891	0.08	3	1K	38M
1398/04/23	30,866	30,866	30,866	30,866	0.54	1	40	1M
1398/04/22	30,698	30,698	30,700	30,699	0.02	3	420	13M
1398/04/19	30,755	30,452	30,755	30,692	0.30	7	2K	52M
1398/04/18	30,501	30,501	30,650	30,599	(0.35)	2	730	22M
1398/04/17	30,710	30,700	30,799	30,705	1.04	5	1K	32M
1398/04/16	30,390	30,389	30,390	30,389	(0.97)	2	690	21M
1398/04/12	30,705	30,600	30,705	30,687	0.13	2	600	18M
1398/04/11	30,440	30,440	30,705	30,648	0.58	3	2K	47M
1398/04/10	30,470	30,470	30,470	30,470	(0.39)	1	2K	71M
1398/04/09	30,600	30,570	30,600	30,590	(0.52)	3	300	9M
1398/04/05	30,750	30,750	30,750	30,750	1.50	1	210	6M
1398/04/04	30,050	30,050	30,360	30,297	0.11	5	43K	1B
1398/04/03	30,050	30,050	30,360	30,263	0.71	3	2K	67M
1398/04/02	30,050	30,050	30,050	30,050	1.42	6	53K	2B
1398/04/01	29,630	29,630	29,630	29,630	(0.66)	1	1K	41M
1398/03/29	29,787	29,787	30,087	29,828	(1.32)	3	6K	174M
1398/03/28	30,240	30,200	30,240	30,227	0.99	2	150	5M
1398/03/27	29,854	29,854	30,210	29,932	(0.23)	9	4K	110M
1398/03/25	29,670	29,670	30,150	30,000	(0.53)	16	1M	42B
1398/03/22	30,159	30,150	30,160	30,160	1.13	3	5K	152M
1398/03/21	29,585	29,585	29,833	29,823	0.30	4	21K	637M
1398/03/20	29,738	29,700	29,738	29,735	(0.5)	3	54K	2B
1398/03/19	29,925	29,630	29,925	29,885	0.28	8	57K	2B
1398/03/18	29,670	29,670	29,820	29,801	(3.66)	4	11K	342M
1398/03/13	29,629	29,629	31,000	30,933	4.17	3	10K	316M
1398/03/12	29,730	29,390	29,730	29,694	0.61	2	560	17M
1398/03/11	29,060	29,060	29,520	29,513	0.83	2	10K	300M
1398/03/08	29,262	29,230	29,375	29,271	0.40	3	500	15M
1398/03/07	29,095	29,095	29,262	29,154	0.77	7	4K	121M
1398/03/05	28,985	28,900	29,000	28,930	0.48	8	4K	114M
1398/03/04	28,985	28,695	28,985	28,791	0.04	4	970	28M
1398/03/01	28,780	28,780	28,780	28,780	(0.24)	3	800	23M
1398/02/31	28,660	28,660	28,860	28,849	0.44	8	30K	851M
1398/02/30	28,731	28,620	28,731	28,722	0.36	6	13K	373M
1398/02/29	28,820	28,580	28,850	28,620	(0.86)	5	12K	342M
1398/02/28	28,789	28,590	28,900	28,867	0.12	13	37K	1B
1398/02/24	28,600	28,600	28,835	28,832	1.03	4	20K	580M
1398/02/23	28,375	28,375	28,600	28,538	0.12	7	15K	435M
1398/02/21	28,840	28,101	28,870	28,503	(0.45)	7	3K	96M
1398/02/18	28,600	28,600	29,000	28,632	(0.94)	14	66K	2B
1398/02/17	28,650	28,315	29,000	28,905	0.94	3	58K	2B
1398/02/16	28,700	28,620	28,910	28,637	(3.02)	3	2K	63M
1398/02/15	29,912	29,390	29,912	29,528	(0.8)	6	15K	444M
1398/02/14	29,700	29,700	29,860	29,765	0.87	4	5K	149M
1398/02/11	29,485	29,345	29,700	29,509	1.29	8	4K	130M
1398/02/10	29,271	28,975	29,500	29,134	2.15	10	43K	1B
1398/02/09	28,585	28,400	28,881	28,521	0.65	12	40K	1B
1398/02/08	28,675	28,300	28,760	28,336	0.65	6	55K	2B
1398/02/07	28,255	28,130	28,265	28,153	(0.25)	3	850	24M
1398/02/04	28,303	28,200	28,303	28,224	(0.25)	5	2K	68M
1398/02/03	28,295	28,295	28,295	28,295	0.28	1	10K	283M
1398/02/02	28,220	28,214	28,280	28,217	(0.02)	3	2K	59M
1398/01/31	28,215	28,215	28,315	28,223	0.99	2	4K	100M
1398/01/28	28,065	27,940	28,065	27,946	1.18	4	2K	61M
1398/01/27	28,230	27,500	28,230	27,621	0.68	5	35K	967M
1398/01/26	27,990	27,400	28,410	27,435	(1.32)	11	53K	1B
1398/01/25	27,770	27,770	27,870	27,803	0.36	3	1K	29M
1398/01/24	27,760	27,518	27,795	27,704	(0.26)	5	2K	44M
1398/01/21	27,795	27,750	27,795	27,777	1.70	6	2K	50M
1398/01/20	27,515	27,270	27,515	27,312	0.86	3	1K	36M
1398/01/19	27,062	27,062	27,202	27,078	(0.85)	2	850	23M
1398/01/18	27,150	27,150	27,345	27,309	0.55	4	930	25M
1398/01/17	27,160	27,160	27,160	27,160	0.38	5	2K	65M
1398/01/11	27,079	27,050	27,100	27,057	(0.05)	6	3K	75M
1398/01/10	27,072	27,070	27,072	27,071	0.56	8	1K	37M
1398/01/07	26,921	26,921	26,921	26,921	0.01	1	100	3M
1398/01/06	26,865	26,865	26,921	26,919	0.16	4	1K	32M
1398/01/05	26,880	26,860	26,880	26,877	(2.43)	5	1K	38M
1397/12/28	26,625	26,625	27,700	27,546	4.77	6	61K	2B
1397/12/27	26,100	26,100	26,652	26,291	0.26	5	3K	85M
1397/12/26	26,000	26,000	26,298	26,224	0.85	13	16K	423M
1397/12/25	26,035	25,975	26,035	26,002	0.63	2	2K	57M
1397/12/22	25,850	25,820	25,850	25,839	0.29	4	2K	49M
1397/12/21	25,765	25,765	25,765	25,765	0.58	1	2K	39M
1397/12/20	25,617	25,611	25,617	25,616	0.97	2	2K	64M
1397/12/19	25,400	25,369	25,400	25,369	(0.8)	6	20K	510M
1397/12/18	25,570	25,570	25,578	25,573	0.53	4	1K	38M
1397/12/15	25,213	25,213	25,645	25,439	0.49	5	13K	330M
1397/12/14	25,235	25,235	25,504	25,316	(0.03)	9	50K	1B
1397/12/13	25,324	25,324	25,324	25,324	(0.3)	3	1K	28M
1397/12/12	25,208	25,208	25,462	25,400	0.55	5	25K	635M
1397/12/11	25,262	25,262	25,262	25,262	(0.17)	1	800	20M
1397/12/08	25,305	25,305	25,342	25,306	(1.16)	2	10K	259M
1397/12/07	25,601	25,601	25,602	25,602	0.40	2	2K	50M
1397/12/06	25,630	25,371	25,630	25,501	(0.48)	7	20K	515M
1397/12/05	25,625	25,625	25,625	25,625	0.31	1	40	1M
1397/12/04	25,375	25,374	25,650	25,547	1.78	5	19K	490M
1397/12/01	25,099	25,099	25,099	25,099	0.90	1	50	1M
1397/11/30	25,095	24,875	25,095	24,876	(0.37)	3	16K	405M
1397/11/29	24,730	24,730	25,035	24,969	(0.03)	3	270	7M
1397/11/27	24,995	24,930	25,040	24,976	(0.08)	10	33K	824M
1397/11/24	25,010	24,750	25,010	24,996	0.75	4	4K	103M
1397/11/23	24,830	24,801	24,830	24,811	0.0	3	280	7M
1397/11/21	24,810	24,810	24,810	24,810	(0.15)	2	10K	238M
1397/11/17	25,050	24,792	25,050	24,848	0.04	2	2K	57M
1397/11/16	24,819	24,819	24,967	24,839	0.51	5	2K	60M
1397/11/15	24,959	24,683	24,959	24,714	0.12	2	450	11M
1397/11/13	24,684	24,684	24,684	24,684	(0.03)	1	1K	25M
1397/11/10	24,904	24,680	24,904	24,691	(0.18)	3	2K	52M
1397/11/09	24,673	24,673	24,825	24,735	0.11	3	310	8M
1397/11/07	24,800	24,613	24,800	24,709	(0.75)	5	29K	712M
1397/11/06	24,910	24,887	24,910	24,896	0.04	2	260	6M
1397/11/02	24,964	24,802	24,964	24,887	0.29	3	2K	52M
1397/11/01	24,811	24,811	24,971	24,814	(0.74)	2	3K	77M
1397/10/30	25,001	25,000	25,190	25,000	0.23	6	32K	799M
1397/10/29	25,025	24,850	25,025	24,942	(0.53)	2	190	5M
1397/10/26	25,075	25,075	25,075	25,075	0.0	1	150	4M
1397/10/25	25,074	25,074	25,074	25,074	1.54	1	200	5M
1397/10/24	24,680	24,680	24,799	24,694	0.0	5	1K	28M
1397/10/23	24,900	24,680	24,900	24,693	(0.31)	2	860	21M
1397/10/22	25,056	24,758	25,056	24,769	(0.57)	4	10K	250M
1397/10/19	25,018	24,911	25,018	24,912	0.31	5	40K	1B
1397/10/18	24,860	24,824	25,073	24,834	1.03	5	12K	303M
1397/10/17	24,527	24,527	24,770	24,582	1.09	4	1K	30M
1397/10/16	24,690	24,301	24,690	24,317	(0.73)	4	14K	344M
1397/10/15	24,615	24,457	24,670	24,496	0.34	4	1K	31M
1397/10/12	24,725	24,395	24,725	24,414	(1.52)	5	11K	258M
1397/10/11	24,792	24,791	24,792	24,791	0.85	4	290	7M
1397/10/10	24,755	24,577	24,755	24,582	(0.97)	5	10K	252M
1397/10/09	24,841	24,772	24,841	24,822	0.41	4	5K	118M
1397/10/08	24,723	24,718	24,723	24,721	1.67	3	750	19M
1397/10/05	24,303	24,303	24,405	24,314	0.42	4	12K	285M
1397/10/04	24,300	24,145	24,386	24,213	(1.08)	5	6K	147M
1397/10/03	24,510	24,477	24,526	24,478	0.63	4	10K	252M
1397/10/02	24,300	24,295	24,540	24,324	0.13	7	12K	287M
1397/10/01	24,293	24,293	24,293	24,293	1.00	3	30K	732M
1397/09/28	24,280	24,048	24,280	24,052	(1.57)	4	10K	251M
1397/09/27	24,332	24,280	24,565	24,436	0.58	6	12K	288M
1397/09/26	24,400	24,261	24,400	24,294	(1.16)	3	10K	243M
1397/09/25	24,569	24,569	24,815	24,580	(1.04)	4	2K	56M
1397/09/24	24,839	24,839	24,839	24,839	0.81	2	500	12M
1397/09/21	24,640	24,640	24,640	24,640	0.56	1	2K	39M
1397/09/19	24,736	24,500	24,736	24,502	(0.86)	3	10K	245M
1397/09/18	24,965	24,710	24,965	24,714	(1.27)	5	11K	271M
1397/09/17	24,866	24,866	25,100	25,031	0.97	5	11K	272M
1397/09/14	24,676	24,676	25,015	24,791	0.74	6	12K	296M
1397/09/13	24,950	24,588	24,950	24,609	0.89	6	10K	255M
1397/09/11	24,546	24,350	24,729	24,393	0.18	5	15K	370M
1397/09/10	24,286	24,140	24,369	24,350	(1.0)	3	11K	263M
1397/09/07	24,596	24,596	24,596	24,596	(0.03)	1	10K	246M
1397/09/06	24,651	24,601	24,651	24,603	(1.53)	2	10K	246M
1397/09/05	25,022	24,534	25,022	24,985	(0.19)	2	11K	271M
1397/09/03	25,082	25,028	25,082	25,033	(0.13)	2	11K	275M
1397/08/30	25,065	25,065	25,065	25,065	(0.54)	1	10K	251M
1397/08/29	25,250	25,200	25,250	25,200	0.12	29	3M	69B
1397/08/28	25,247	25,090	25,414	25,171	(0.25)	7	7K	167M
1397/08/27	25,330	25,109	25,330	25,235	(0.38)	2	4K	88M
1397/08/26	25,325	25,325	25,330	25,330	(0.48)	2	10K	253M
1397/08/23	25,475	25,399	25,475	25,451	1.02	4	4K	95M
1397/08/21	25,564	25,176	25,564	25,195	0.08	3	2K	52M
1397/08/20	25,416	25,171	25,416	25,176	(1.61)	2	10K	257M
1397/08/19	25,500	25,500	25,658	25,587	0.42	4	2K	56M
1397/08/15	25,733	25,476	25,733	25,479	(0.02)	3	10K	257M
1397/08/14	25,483	25,483	25,483	25,483	0.14	1	2K	57M
1397/08/13	25,370	25,370	25,716	25,448	0.33	7	5K	116M
1397/08/12	25,364	25,364	25,648	25,364	(0.3)	2	20K	508M
1397/08/09	25,491	25,431	25,687	25,441	(1.02)	3	10K	265M
1397/08/07	25,500	25,500	25,750	25,704	1.42	4	3K	70M
1397/08/06	25,114	25,114	25,509	25,345	0.52	7	12K	305M
1397/08/05	25,225	25,095	25,225	25,213	(1.01)	4	3K	85M
1397/08/02	25,556	25,326	25,556	25,470	(0.25)	4	860	22M
1397/08/01	25,897	25,443	25,897	25,534	1.45	11	56K	1B
1397/07/30	25,843	25,100	25,944	25,168	(2.23)	7	52K	1B
1397/07/29	25,821	25,599	25,821	25,741	(0.33)	4	2K	41M
1397/07/28	25,640	25,640	25,924	25,827	2.24	10	9K	226M
1397/07/25	25,262	25,214	25,436	25,262	(1.35)	5	3K	82M
1397/07/24	25,619	25,452	25,638	25,609	0.63	4	1K	31M
1397/07/23	25,463	25,348	25,464	25,449	1.52	7	17K	428M
1397/07/22	25,072	24,824	25,101	25,067	(0.08)	4	840	21M
1397/07/21	25,338	24,890	25,349	25,086	(0.5)	6	3K	64M
1397/07/18	25,140	25,060	25,315	25,213	0.16	8	42K	1B
1397/07/17	25,200	25,080	25,231	25,172	4.50	13	33K	841M
1397/07/16	24,320	23,900	24,679	24,089	(1.16)	11	37K	882M
1397/07/15	24,594	24,310	24,605	24,372	(3.7)	10	45K	1B
1397/07/14	25,307	24,700	25,562	25,308	1.22	22	1M	27B
1397/07/11	24,837	24,837	25,150	25,004	(0.73)	7	17K	430M
1397/07/10	25,754	25,002	25,754	25,188	(1.93)	9	25K	641M
1397/07/09	25,869	25,277	25,869	25,684	0.45	15	14K	365M
1397/07/08	25,224	25,224	25,827	25,569	3.11	13	19K	478M
1397/07/07	24,519	24,519	25,224	24,798	1.14	16	43K	1B
1397/07/04	24,117	24,117	24,666	24,519	3.17	6	6K	142M
1397/07/03	24,142	23,200	24,272	23,766	1.29	8	23K	543M
1397/07/02	23,607	23,305	23,919	23,464	1.44	12	23K	546M
1397/07/01	22,990	22,990	23,580	23,132	1.50	40	2M	46B
1397/06/31	23,142	22,750	23,215	22,791	(0.04)	11	222K	5B
1397/06/27	22,800	22,800	22,894	22,801	2.90	6	142K	3B
1397/06/19	22,517	22,068	22,517	22,158	2.20	3	25K	556M
1397/06/18	21,930	21,400	22,214	21,680	0.66	9	39K	847M
1397/06/17	21,538	21,538	21,538	21,538	(0.92)	1	14K	302M
1397/06/14	21,738	21,738	21,738	21,738	1.37	2	1K	31M
1397/06/13	21,723	21,370	21,806	21,444	0.14	5	12K	266M
1397/06/12	21,371	21,371	21,436	21,413	0.57	5	24K	512M
1397/06/11	21,300	21,100	21,300	21,292	0.22	5	52K	1B
1397/06/10	21,121	21,121	21,388	21,246	(1.44)	2	21K	440M
1397/06/07	21,618	21,380	21,618	21,557	0.0	5	14K	293M
1397/06/06	21,652	21,363	21,824	21,558	(1.11)	5	84K	2B
1397/06/05	21,800	21,786	21,800	21,800	0.17	28	3M	59B
1397/06/04	21,540	21,400	21,800	21,764	0.84	10	123K	3B
1397/06/03	21,458	21,457	21,615	21,583	(0.87)	3	4K	88M
1397/05/30	21,803	21,765	21,831	21,772	0.91	9	8K	182M
1397/05/29	21,137	21,137	21,812	21,575	0.64	6	26K	571M
1397/05/28	21,558	21,022	21,558	21,437	3.22	7	11K	244M
1397/05/27	20,769	20,769	20,769	20,769	0.58	1	740	15M
1397/05/24	20,792	20,649	20,792	20,650	(1.98)	2	20K	417M
1397/05/23	21,100	20,902	21,135	21,067	0.81	3	2K	45M
1397/05/22	20,898	20,898	20,898	20,898	(0.28)	1	500	10M
1397/05/21	20,956	20,956	20,963	20,957	1.66	2	570	12M
1397/05/20	20,650	20,609	20,650	20,615	(0.69)	4	4K	82M
1397/05/17	20,735	20,714	21,117	20,758	(2.56)	3	5K	114M
1397/05/16	21,204	21,204	21,355	21,304	(0.99)	2	710	15M
1397/05/15	21,340	21,326	21,715	21,517	3.19	22	185K	4B
1397/05/14	20,382	20,382	20,856	20,851	2.86	44	4M	75B
1397/05/13	20,256	20,256	20,280	20,271	0.25	3	1K	26M
1397/05/10	20,092	20,092	20,330	20,221	1.30	13	16K	331M
1397/05/09	19,534	19,534	20,103	19,961	4.28	3	400	8M
1397/05/08	19,142	19,142	19,142	19,142	0.59	3	3K	62M
1397/05/07	19,029	19,029	19,029	19,029	5.26	1	1K	20M
1397/05/03	18,078	18,078	18,078	18,078	0.16	1	5K	90M
1397/04/24	18,049	18,049	18,049	18,049	(2.55)	2	18K	318M
1397/04/17	18,470	18,470	18,810	18,522	0.33	5	3K	52M
1397/04/09	18,461	18,461	18,461	18,461	(0.78)	1	5K	92M
1397/04/06	18,549	18,416	18,903	18,607	(3.31)	3	6K	104M
1397/04/05	19,243	19,243	19,243	19,243	(0.07)	1	920	18M
1397/04/04	18,990	18,990	19,600	19,256	1.18	7	12K	238M
1397/04/03	18,750	18,750	19,032	19,031	2.04	16	513K	10B
1397/04/02	18,650	18,650	18,650	18,650	0.54	4	1K	23M
1397/03/30	18,550	18,550	18,550	18,550	1.09	1	8K	148M
1397/03/29	18,350	18,350	18,350	18,350	4.17	4	17K	310M
1397/03/27	17,476	17,476	17,616	17,616	5.17	31	2M	26B
1397/03/13	16,750	16,750	16,750	16,750	1.21	1	200	3M
1397/02/31	16,550	16,550	16,550	16,550	0.15	1	100	2M
1397/01/18	16,525	16,525	16,525	16,525	(0.27)	1	3K	50M
1397/01/14	16,570	16,570	16,570	16,570	0.67	1	200	3M
1397/01/07	16,460	16,460	16,460	16,460	0.92	2	200	3M
1396/12/27	16,311	16,300	16,311	16,310	0.45	2	850	14M
1396/12/21	16,240	16,234	16,240	16,237	(0.93)	2	1K	18M
1396/12/13	16,390	16,390	16,390	16,390	(0.61)	1	350	6M
1396/12/12	16,503	16,480	16,503	16,491	(0.24)	2	200	3M
1396/12/09	16,530	16,530	16,530	16,530	0.84	2	200	3M
1396/12/05	16,392	16,392	16,392	16,392	0.18	1	500	8M
1396/12/02	16,363	16,363	16,363	16,363	(0.33)	1	500	8M
1396/11/29	16,450	16,410	16,450	16,418	(0.68)	2	500	8M
1396/11/25	16,530	16,530	16,530	16,530	0.54	1	300	5M
1396/11/23	16,442	16,442	16,442	16,442	(0.17)	1	60	987K
1396/11/16	16,470	16,470	16,470	16,470	0.0	1	100	2M
1396/11/15	16,470	16,470	16,470	16,470	(0.21)	1	100	2M
1396/11/14	16,530	16,442	16,530	16,505	(0.15)	2	280	5M
1396/11/11	16,530	16,530	16,530	16,530	(0.54)	1	60	992K
1396/11/10	16,620	16,620	16,620	16,620	0.03	2	1K	18M
1396/11/08	16,615	16,615	16,615	16,615	0.14	1	60	997K
1396/11/04	16,592	16,592	16,592	16,592	0.31	1	200	3M
1396/11/03	16,540	16,540	16,540	16,540	0.24	1	400	7M
1396/11/02	16,500	16,500	16,500	16,500	0.45	1	150	2M
1396/11/01	16,426	16,425	16,426	16,426	(0.5)	2	6K	92M
1396/10/27	16,510	16,500	16,510	16,508	0.05	4	900	15M
1396/10/26	16,500	16,500	16,500	16,500	2.43	1	3K	50M
1396/10/24	16,109	16,109	16,109	16,109	(0.13)	2	160	3M
1396/10/11	16,130	16,130	16,130	16,130	(0.22)	1	750	12M
1396/10/06	16,166	16,166	16,166	16,166	0.41	1	200	3M
1396/09/29	16,100	16,100	16,100	16,100	3.48	1	1K	16M
1396/09/08	15,558	15,558	15,558	15,558	0.79	1	100	2M
1396/08/30	15,450	15,342	15,450	15,436	0.88	3	800	12M
1396/08/27	15,301	15,301	15,301	15,301	0.40	1	70	1M
1396/08/17	15,240	15,240	15,240	15,240	1.60	2	1K	16M
1396/08/13	15,000	15,000	15,000	15,000	0.0	1	500	8M
1396/08/10	15,000	15,000	15,000	15,000	(1.25)	1	500	8M
1396/08/09	15,190	15,190	15,190	15,190	1.27	3	800	12M
1396/08/08	15,000	15,000	15,000	15,000	(3.16)	1	1K	15M
1396/08/06	15,490	15,490	15,490	15,490	3.82	112	3M	43B
1396/07/24	14,920	14,920	14,920	14,920	(0.2)	1	500	7M
1396/07/22	14,950	14,950	14,950	14,950	2.76	115	3M	42B
1396/06/26	14,549	14,549	14,549	14,549	(0.35)	7	590	9M
1396/06/20	14,600	14,600	14,600	14,600	1.01	1	100	1M
1396/06/04	14,490	14,408	14,500	14,454	0.39	7	570	8M
1396/05/31	14,430	14,355	14,430	14,398	(0.1)	7	560	8M
1396/05/30	14,344	14,344	14,420	14,412	0.47	2	90	1M
1396/05/29	14,349	14,341	14,349	14,344	(0.08)	3	230	3M
1396/05/28	14,329	14,329	14,410	14,356	0.03	3	240	3M
1396/05/25	14,400	14,321	14,400	14,351	0.11	11	940	13M
1396/05/24	14,335	14,335	14,335	14,335	(0.03)	1	80	1M
1396/05/18	14,340	14,340	14,340	14,340	0.03	1	80	1M
1396/05/17	14,294	14,291	14,370	14,335	0.06	7	500	7M
1396/05/16	14,350	14,289	14,350	14,326	(0.01)	11	940	13M
1396/05/15	14,333	14,315	14,350	14,328	0.28	4	310	4M
1396/05/03	14,288	14,288	14,288	14,288	1.72	1	80	1M
1396/04/27	14,002	14,002	14,130	14,046	(0.42)	4	500	7M
1396/04/21	14,140	14,057	14,140	14,105	1.84	11	920	13M
1396/04/07	13,850	13,850	13,850	13,850	0.11	1	700	10M
1396/04/04	13,835	13,835	13,835	13,835	0.05	1	10	138K
1396/03/31	13,802	13,802	13,880	13,828	(0.45)	3	240	3M
1396/03/30	13,890	13,890	13,890	13,890	0.36	1	80	1M
1396/02/12	13,840	13,840	13,840	13,840	0.29	1	360	5M
1396/02/06	13,800	13,800	13,800	13,800	2.30	1	750	10M
1395/12/09	13,490	13,490	13,490	13,490	0.55	1	3K	40M
1395/11/30	13,395	13,395	13,420	13,416	0.58	2	1K	16M
1395/11/24	13,339	13,339	13,339	13,339	0.23	1	4K	53M
1395/11/17	13,330	13,302	13,330	13,308	(3.0)	3	4K	58M
1395/11/13	13,381	13,381	13,720	13,720	2.84	2	50K	687M
1395/11/10	13,341	13,341	13,341	13,341	(0.96)	1	100	1M
1395/11/09	13,470	13,470	13,470	13,470	0.47	1	4K	51M
1395/11/06	13,407	13,407	13,407	13,407	(2.27)	1	900	12M
1395/10/28	13,707	13,707	13,780	13,719	0.80	2	1K	16M
1395/10/19	13,708	13,610	13,708	13,610	(0.77)	2	22K	304M
1395/10/18	13,716	13,716	13,716	13,716	0.04	1	46K	631M
1395/10/15	13,710	13,710	13,710	13,710	(0.07)	1	20	274K
1395/10/14	13,720	13,720	13,720	13,720	0.15	1	2K	34M
1395/10/08	13,699	13,699	13,699	13,699	0.17	1	730	10M
1395/09/28	13,676	13,676	13,676	13,676	0.10	2	4K	59M
1395/09/24	13,660	13,660	13,670	13,663	0.09	2	2K	20M
1395/09/23	13,651	13,651	13,651	13,651	(0.13)	1	500	7M
1395/09/22	13,669	13,669	13,669	13,669	(0.44)	1	440	6M
1395/09/20	13,730	13,730	13,730	13,730	0.61	1	2K	34M
1395/09/14	13,647	13,647	13,647	13,647	0.24	1	300	4M
1395/09/13	13,614	13,614	13,614	13,614	0.96	1	300	4M
1395/08/24	13,485	13,485	13,485	13,485	(0.22)	1	150	2M
1395/08/19	13,585	13,479	13,585	13,515	(0.46)	3	2K	22M
1395/08/16	13,580	13,503	13,580	13,578	0.37	3	3K	42M
1395/08/12	13,511	13,511	13,580	13,528	(1.18)	2	1K	14M
1395/08/10	13,690	13,690	13,690	13,690	1.05	1	100	1M
1395/08/08	13,548	13,548	13,548	13,548	0.24	1	2K	28M
1395/08/05	13,516	13,516	13,516	13,516	0.48	1	200	3M
1395/08/01	13,450	13,450	13,457	13,451	(0.28)	2	600	8M
1395/07/28	13,480	13,480	13,500	13,489	1.01	2	180	2M
1395/07/26	13,347	13,347	13,367	13,354	(0.9)	2	800	11M
1395/07/24	13,570	13,455	13,570	13,475	(0.65)	2	1K	15M
1395/07/17	13,563	13,563	13,563	13,563	1.45	1	330	4M
1395/07/13	13,369	13,369	13,369	13,369	(0.01)	1	750	10M
1395/07/11	13,370	13,370	13,370	13,370	0.20	1	1K	15M
1395/07/06	13,360	13,292	13,360	13,343	0.17	3	5K	69M
1395/07/05	13,320	13,320	13,320	13,320	0.23	1	8K	104M
1395/07/03	13,290	13,290	13,290	13,290	0.81	1	400	5M
1395/06/27	13,183	13,183	13,183	13,183	0.03	1	300	4M
1395/06/23	13,179	13,179	13,179	13,179	0.30	1	800	11M
1395/06/20	13,140	13,140	13,140	13,140	(0.17)	1	400	5M
1395/06/17	13,162	13,162	13,162	13,162	0.58	1	1K	13M
1395/06/14	13,086	13,086	13,086	13,086	0.08	1	5K	62M
1395/06/13	13,075	13,075	13,075	13,075	(1.17)	1	500	7M
1395/06/07	13,230	13,230	13,230	13,230	(0.53)	1	150	2M
1395/06/03	13,276	13,276	13,340	13,300	1.29	2	3K	36M
1395/05/23	13,135	13,112	13,135	13,131	0.08	2	3K	39M
1395/05/20	13,120	13,120	13,120	13,120	0.49	1	70	918K
1395/05/19	13,056	13,056	13,056	13,056	(0.28)	1	90	1M
1395/05/18	13,093	13,093	13,093	13,093	0.71	1	5K	70M
1395/05/11	13,001	13,001	13,001	13,001	0.05	1	500	7M
1395/05/10	12,980	12,972	13,020	12,994	0.33	4	9K	120M
1395/05/04	12,951	12,951	12,951	12,951	(0.22)	1	600	8M
1395/05/02	12,980	12,980	12,980	12,980	0.71	1	100	1M
1395/04/26	12,888	12,888	12,888	12,888	0.44	1	500	6M
1395/04/19	12,831	12,831	12,831	12,831	0.86	2	5K	68M
1395/04/09	12,722	12,722	12,722	12,722	0.43	1	200	3M
1395/04/02	12,668	12,668	12,668	12,668	1.05	1	500	6M
1395/03/29	12,536	12,536	12,536	12,536	0.52	1	1K	13M
1395/03/25	12,471	12,471	12,471	12,471	(0.97)	1	310	4M
1395/03/16	12,592	12,592	12,595	12,593	0.36	3	7K	86M
1395/03/12	12,562	12,528	12,562	12,548	(0.06)	3	6K	77M
1395/03/10	12,556	12,556	12,556	12,556	0.19	1	500	6M
1395/02/12	12,565	12,515	12,565	12,532	(0.53)	2	3K	38M
1395/02/11	12,600	12,565	12,600	12,599	0.79	2	4K	51M
1395/02/04	12,500	12,500	12,500	12,500	0.0	1	7K	91M
1395/01/31	12,500	12,500	12,500	12,500	(0.24)	1	5K	59M
1395/01/29	12,400	12,400	12,546	12,530	(0.13)	2	7K	93M
1395/01/28	12,544	12,544	12,560	12,546	(0.1)	3	57K	713M
1395/01/25	12,559	12,559	12,559	12,559	(1.09)	1	5K	63M
1395/01/18	12,697	12,697	12,697	12,697	(0.06)	1	5K	63M
1395/01/14	12,700	12,654	12,840	12,705	3.46	11	47K	592M
1394/12/26	12,280	12,280	12,280	12,280	0.80	1	50K	614M
1394/12/22	12,099	12,099	12,200	12,183	1.31	2	6K	73M
1394/12/18	12,026	12,026	12,026	12,026	(1.01)	1	12K	149M
1394/12/08	12,149	12,149	12,149	12,149	0.17	1	200	2M
1394/12/05	12,127	12,127	12,128	12,128	(0.04)	2	4K	52M
1394/12/04	12,145	12,122	12,145	12,133	(0.02)	2	400	5M
1394/12/03	12,135	12,135	12,135	12,135	(0.4)	2	52K	631M
1394/12/02	12,240	12,060	12,240	12,184	0.12	4	14K	169M
1394/12/01	12,170	12,161	12,170	12,169	0.16	3	18K	213M
1394/11/28	12,150	12,150	12,150	12,150	0.47	1	20K	248M
1394/11/27	12,093	12,093	12,093	12,093	(0.05)	1	9K	109M
1394/11/24	12,099	12,099	12,099	12,099	0.0	1	4K	50M
1394/11/20	12,099	12,099	12,099	12,099	1.24	3	27K	331M
1394/11/19	11,951	11,951	11,951	11,951	0.43	2	2K	26M
1394/11/18	11,900	11,900	11,900	11,900	0.43	2	50K	595M
1394/11/13	11,849	11,849	11,849	11,849	4.95	2	39K	459M
1394/10/20	11,289	11,289	11,310	11,290	0.09	2	1K	16M
1394/10/16	11,280	11,280	11,280	11,280	0.45	1	1K	15M
1394/10/13	11,226	11,226	11,230	11,229	0.01	3	3K	32M
1394/10/12	11,228	11,228	11,228	11,228	0.48	1	10K	112M
1394/10/07	11,174	11,174	11,174	11,174	0.08	1	9K	99M
1394/10/05	11,165	11,165	11,165	11,165	0.20	1	4K	42M
1394/10/01	11,143	11,143	11,143	11,143	0.30	1	110	1M
1394/09/24	11,108	11,108	11,110	11,110	0.09	4	15K	167M
1394/09/23	11,100	11,100	11,100	11,100	0.01	1	410	5M
1394/09/22	11,099	11,099	11,099	11,099	0.50	2	9K	100M
1394/09/15	11,044	11,044	11,044	11,044	0.05	2	1K	12M
1394/09/14	11,039	11,039	11,039	11,039	0.26	1	14K	149M
1394/09/10	11,010	11,010	11,010	11,010	0.08	1	50K	550M
1394/09/09	11,001	11,001	11,001	11,001	0.28	2	450	5M
1394/09/04	10,970	10,970	10,970	10,970	0.07	2	7K	77M
1394/09/03	10,964	10,950	10,964	10,962	9.62	3	60K	659M
1394/05/12	10,000	10,000	10,000	10,000	0.0	30	2M	22B
1394/05/11	10,000	10,000	10,000	10,000	0.0	50	500K	5B
1394/05/10	10,000	10,000	10,000	10,000	0.0	37	326K	3B