Name: گروه صنعتی پاکشو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه صنعتی پاکشو
پاکشو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	11,840	11,840	12,000	11,840	(2.95)	209	4M	53B
1405/06/28	12,800	12,190	12,800	12,200	(2.87)	291	7M	88B
1405/06/25	12,690	12,100	12,690	12,560	1.87	378	5M	61B
1405/06/24	12,290	12,280	12,330	12,330	2.92	136	4M	46B
1405/06/23	12,390	11,950	12,390	11,980	(2.68)	625	13M	153B
1405/06/22	12,310	12,310	12,310	12,310	2.93	752	29M	354B
1405/06/21	11,960	11,960	11,960	11,960	2.93	308	13M	151B
1405/06/18	11,620	11,620	11,620	11,620	2.92	114	2M	25B
1405/06/17	11,290	11,290	11,290	11,290	2.92	75	1M	15B
1405/06/16	10,950	10,900	10,970	10,970	2.91	163	4M	45B
1405/06/15	11,060	10,480	11,060	10,660	(1.11)	440	5M	49B
1405/06/14	11,000	10,750	11,260	10,780	(2.71)	866	16M	172B
1405/06/11	11,080	11,080	11,080	11,080	(2.98)	60	786K	9B
1405/06/10	12,070	11,390	12,070	11,420	(2.73)	507	13M	151B
1405/06/09	12,400	11,740	12,400	11,740	(2.98)	1,124	42M	490B
1405/06/08	12,110	11,760	12,110	12,100	2.89	475	9M	107B
1405/06/07	12,110	11,760	12,110	12,100	2.89	475	9M	107B
1405/06/04	11,760	11,700	11,760	11,760	2.98	236	4M	45B
1405/06/03	11,420	11,090	11,420	11,420	2.98	261	5M	54B
1405/06/02	10,610	10,610	11,180	11,090	2.12	308	6M	66B
1405/06/01	10,800	10,290	10,880	10,860	2.74	714	25M	276B
1405/05/31	10,210	10,200	10,660	10,570	2.13	359	11M	116B
1405/05/28	10,610	10,030	10,610	10,350	0.39	350	11M	114B
1405/05/27	10,240	10,240	10,310	10,310	3.00	347	34M	346B
1405/05/26	10,010	10,000	10,010	10,010	2.98	299	23M	226B
1405/05/25	9,360	9,360	9,920	9,720	0.83	506	25M	241B
1405/05/24	10,000	9,630	10,000	9,640	(2.82)	438	29M	279B
1405/05/21	9,920	9,920	10,090	9,920	(2.94)	1,003	29M	283B
1405/05/20	9,920	9,920	10,090	9,920	(2.94)	1,003	29M	283B
1405/05/19	10,220	10,220	10,220	10,220	(2.94)	428	13M	130B
1405/05/18	11,060	10,460	11,060	10,530	(2.32)	214	2M	22B
1405/05/17	10,800	10,710	10,800	10,780	2.76	814	13M	143B
1405/05/14	10,490	10,310	10,490	10,490	2.94	268	12M	128B
1405/05/13	10,170	10,000	10,220	10,190	2.62	337	13M	133B
1405/05/12	10,170	10,000	10,220	10,190	2.62	337	13M	133B
1405/05/11	10,300	9,700	10,300	9,930	(0.7)	1,018	33M	329B
1405/05/10	10,030	9,480	10,030	10,000	2.67	1,141	52M	516B
1405/05/07	9,740	9,620	9,740	9,740	2.96	1,130	108M	1T
1405/05/06	9,460	9,460	9,460	9,460	2.94	399	50M	473B
1405/05/05	9,190	9,190	9,190	9,190	2.91	99	6M	54B
1405/05/04	8,930	8,930	8,930	8,930	3.00	20	365K	3B
1405/05/03	8,670	8,670	8,670	8,670	2.97	102	7M	57B
1405/04/28	8,550	8,550	9,040	9,020	2.73	690	22M	203B
1405/04/27	8,990	8,780	8,990	8,780	(2.98)	379	18M	159B
1405/04/24	9,050	9,050	9,050	9,050	2.96	268	23M	207B
1405/04/23	8,560	8,560	8,810	8,790	2.69	191	6M	51B
1405/04/22	8,160	8,140	8,640	8,560	2.03	428	31M	268B
1405/04/21	8,370	8,370	8,620	8,390	(2.67)	622	37M	311B
1405/04/20	8,900	8,410	8,900	8,620	(0.35)	711	20M	168B
1405/04/17	8,690	8,210	8,690	8,650	2.49	640	50M	436B
1405/04/16	8,440	8,440	8,440	8,440	2.93	155	17M	141B
1405/04/15	8,200	8,200	8,200	8,200	2.89	321	41M	340B
1405/04/14	8,200	8,200	8,200	8,200	2.89	321	41M	340B
1405/04/13	8,200	8,200	8,200	8,200	2.89	321	41M	340B
1405/04/10	8,200	8,200	8,200	8,200	2.89	321	41M	340B
1405/04/09	7,970	7,970	7,970	7,970	2.97	131	14M	111B
1405/04/08	7,710	7,650	7,740	7,740	2.93	571	55M	424B
1405/04/07	7,540	7,420	7,540	7,520	2.59	1,042	55M	416B
1405/04/06	7,330	7,330	7,330	7,330	2.95	159	16M	114B
1405/04/03	7,120	7,120	7,120	7,120	2.89	254	19M	134B
1405/04/01	6,910	6,910	7,130	6,920	(2.81)	718	47M	325B
1405/03/31	7,260	7,120	7,260	7,120	(3.0)	350	20M	145B
1405/03/30	7,600	7,160	7,600	7,340	(0.54)	793	39M	284B
1405/03/27	7,300	7,080	7,500	7,380	1.23	1,151	70M	517B
1405/03/26	7,450	7,030	7,450	7,290	0.69	1,091	45M	328B
1405/03/25	7,240	7,240	7,240	7,240	2.99	124	8M	56B
1405/03/24	7,030	7,030	7,030	7,030	2.93	158	8M	53B
1405/03/23	6,830	6,830	6,830	6,830	2.86	85	3M	20B
1405/03/20	6,640	6,470	6,640	6,640	2.95	382	19M	125B
1405/03/19	6,450	6,370	6,450	6,450	2.87	390	25M	159B
1405/03/18	6,260	6,260	6,440	6,270	(2.79)	332	22M	138B
1405/03/17	6,450	6,450	6,450	6,450	2.87	250	19M	122B
1405/03/16	6,290	5,930	6,290	6,270	2.62	519	27M	168B
1405/03/13	6,120	5,980	6,120	6,110	2.69	566	22M	135B
1405/03/12	5,900	5,750	5,960	5,950	2.76	315	17M	100B
1405/03/11	5,790	5,700	5,790	5,790	2.84	478	34M	197B
1405/03/10	5,630	5,630	5,630	5,630	2.93	147	11M	61B
1405/03/09	5,470	5,470	5,470	5,470	2.94	133	11M	59B
1405/03/06	5,318	5,166	5,318	5,314	2.90	216	9M	47B
1405/03/05	5,318	5,166	5,318	5,314	2.90	216	9M	47B
1405/03/04	5,166	5,050	5,166	5,164	2.95	465	54M	278B
1405/03/03	5,016	5,016	5,016	5,016	3.00	31	4M	20B
1405/03/02	4,870	4,870	4,870	4,870	2.98	115	13M	63B
1405/02/30	4,729	4,728	4,729	4,729	2.98	998	101M	479B
1405/02/29	4,522	4,522	4,657	4,592	1.55	429	36M	165B
1404/12/06	4,474	4,440	4,548	4,522	2.40	119	4M	17B
1404/12/05	4,344	4,340	4,447	4,416	1.66	92	577K	3B
1404/12/04	4,300	4,300	4,344	4,344	2.99	70	2M	8B
1404/12/03	4,313	4,217	4,313	4,218	(2.97)	185	6M	25B
1404/12/02	4,357	4,346	4,379	4,347	(2.97)	104	3M	12B
1404/11/29	4,735	4,462	4,736	4,480	(2.59)	175	8M	36B
1404/11/28	4,698	4,514	4,698	4,599	0.0	150	3M	14B
1404/11/27	4,565	4,565	4,730	4,599	(2.21)	85	1M	7B
1404/11/26	4,681	4,680	4,900	4,703	(2.51)	163	3M	12B
1404/11/25	4,900	4,710	4,900	4,824	1.37	214	4M	19B
1404/11/21	4,663	4,663	4,761	4,759	2.94	319	9M	44B
1404/11/20	4,668	4,454	4,668	4,623	1.43	234	6M	29B
1404/11/19	4,500	4,410	4,635	4,558	2.13	104	2M	9B
1404/11/11	5,250	5,020	5,320	5,100	(1.35)	345	12M	61B
1404/11/08	4,990	4,990	5,170	5,170	2.99	376	13M	69B
1404/11/07	4,970	4,970	5,150	5,020	(1.95)	414	16M	78B
1404/11/06	5,120	5,120	5,250	5,120	(2.85)	180	10M	51B
1404/11/05	5,300	5,220	5,390	5,270	(2.04)	281	9M	45B
1404/11/04	5,540	5,250	5,540	5,380	(0.37)	491	14M	75B
1404/11/01	5,400	5,400	5,400	5,400	2.99	272	37M	198B
1404/10/30	5,299	5,030	5,338	5,243	1.16	444	17M	91B
1404/10/29	5,220	5,131	5,248	5,183	1.71	356	15M	80B
1404/10/28	5,098	5,018	5,098	5,096	2.95	287	16M	81B
1404/10/24	4,950	4,950	5,040	4,950	(2.94)	330	12M	59B
1404/10/23	5,170	5,070	5,330	5,100	(2.3)	1,060	40M	203B
1404/10/22	5,270	5,110	5,390	5,220	(0.38)	658	13M	70B
1404/10/21	5,270	5,220	5,480	5,240	(2.6)	1,197	25M	130B
1404/10/20	5,380	5,380	5,530	5,380	(2.89)	342	9M	49B
1404/10/17	5,680	5,530	5,710	5,540	(2.81)	331	8M	42B
1404/10/16	5,590	5,590	5,720	5,700	2.52	573	15M	84B
1404/10/15	5,510	5,500	5,570	5,560	2.77	539	13M	74B
1404/10/14	5,590	5,370	5,590	5,410	(0.92)	678	21M	114B
1404/10/10	5,390	5,380	5,590	5,460	(1.09)	535	7M	37B
1404/10/09	5,560	5,520	5,680	5,520	(2.99)	218	8M	46B
1404/10/08	5,830	5,580	5,830	5,690	0.0	350	7M	40B
1404/10/07	6,010	5,680	6,010	5,690	(2.74)	899	29M	163B
1404/10/06	6,010	5,730	6,010	5,850	(0.85)	596	11M	63B
1404/10/03	5,770	5,770	5,910	5,900	2.79	808	17M	99B
1404/10/02	5,780	5,730	5,830	5,740	(2.71)	499	10M	55B
1404/10/01	6,160	5,860	6,200	5,900	(2.32)	391	9M	50B
1404/09/30	6,150	5,920	6,160	6,040	0.33	349	8M	48B
1404/09/29	6,050	5,990	6,110	6,020	1.35	325	10M	63B
1404/09/26	5,950	5,910	6,040	5,940	1.02	297	12M	69B
1404/09/25	5,960	5,710	5,970	5,880	1.38	695	26M	155B
1404/09/24	5,810	5,670	5,810	5,800	2.65	394	22M	129B
1404/09/23	5,700	5,570	5,700	5,650	1.99	470	16M	93B
1404/09/22	5,410	5,410	5,570	5,540	2.40	613	32M	179B
1404/09/19	5,410	5,400	5,470	5,410	(2.7)	737	26M	141B
1404/09/18	5,460	5,450	5,660	5,560	(0.89)	331	7M	39B
1404/09/17	5,480	5,460	5,600	5,610	(0.18)	197	2M	13B
1404/09/16	5,640	5,550	5,730	5,620	0.0	412	4M	24B
1404/09/15	5,700	5,540	5,750	5,620	0.0	344	4M	25B
1404/09/12	5,540	5,540	5,670	5,620	0.0	341	4M	23B
1404/09/11	5,630	5,570	5,670	5,620	0.0	664	7M	38B
1404/09/10	5,610	5,560	5,710	5,620	(1.92)	258	13M	73B
1404/09/09	5,730	5,730	5,730	5,730	(2.88)	289	23M	130B
1404/09/08	5,930	5,740	5,960	5,900	(0.17)	157	2M	12B
1404/09/05	5,900	5,830	5,990	5,910	(0.17)	687	6M	35B
1404/09/04	6,030	5,870	6,070	5,920	0.0	196	3M	16B
1404/09/02	5,890	5,840	6,010	5,920	1.37	288	11M	64B
1404/09/01	5,850	5,740	5,850	5,840	0.0	59	412K	2B
1404/08/28	5,830	5,750	5,930	5,840	0.0	65	631K	4B
1404/08/27	5,890	5,810	5,980	5,840	0.0	584	3M	17B
1404/08/26	5,980	5,800	5,980	5,840	0.52	138	4M	25B
1404/08/25	5,720	5,720	5,860	5,810	2.11	390	16M	94B
1404/08/24	5,720	5,650	5,730	5,690	0.0	262	878K	5B
1404/08/21	5,690	5,620	5,780	5,690	0.0	222	2M	12B
1404/08/20	5,710	5,600	5,720	5,690	(0.35)	347	5M	26B
1404/08/19	5,710	5,710	5,730	5,710	(2.89)	507	40M	231B
1404/08/18	5,840	5,760	5,840	5,880	(0.84)	133	5M	32B
1404/08/17	5,780	5,780	6,060	5,930	0.68	427	7M	44B
1404/08/14	5,910	5,780	5,910	5,890	(0.17)	452	2M	13B
1404/08/13	5,740	5,740	5,920	5,900	(0.17)	447	3M	18B
1404/08/12	5,960	5,780	5,960	5,910	(0.67)	348	6M	35B
1404/08/11	5,950	5,840	6,110	5,950	0.17	261	4M	26B
1404/08/10	5,940	5,800	6,030	5,940	1.37	194	11M	66B
1404/08/07	5,630	5,630	5,940	5,860	1.56	287	12M	70B
1404/08/06	5,780	5,620	5,780	5,770	2.67	575	21M	119B
1404/08/05	5,510	5,500	5,660	5,620	0.0	154	2M	11B
1404/08/04	5,490	5,490	5,620	5,620	0.0	58	559K	3B
1404/08/03	5,700	5,480	5,770	5,620	0.18	152	3M	15B
1404/07/30	5,610	5,460	5,610	5,610	0.0	61	691K	4B
1404/07/29	5,500	5,470	5,670	5,610	(0.36)	130	3M	19B
1404/07/28	5,600	5,500	5,660	5,630	(0.71)	600	6M	34B
1404/07/27	5,580	5,450	5,730	5,670	1.80	863	21M	121B
1404/07/26	5,560	5,440	5,590	5,570	2.58	788	24M	133B
1404/07/23	5,440	5,280	5,530	5,430	(0.18)	122	1M	8B
1404/07/22	5,600	5,290	5,600	5,440	0.0	199	5M	25B
1404/07/21	5,550	5,320	5,550	5,440	0.93	248	9M	50B
1404/07/20	5,460	5,160	5,460	5,390	1.51	236	13M	72B
1404/07/19	5,420	5,300	5,420	5,310	0.80	216	7M	40B
1404/07/16	5,297	5,297	5,373	5,268	0.98	223	8M	44B
1404/07/15	5,297	5,026	5,297	5,217	1.44	705	16M	85B
1404/07/14	5,002	5,001	5,211	5,143	1.64	309	14M	73B
1404/07/13	5,141	5,050	5,201	5,060	0.20	149	3M	17B
1404/07/12	4,890	4,890	5,118	5,050	1.63	266	15M	77B
1404/07/09	4,895	4,852	4,940	4,969	(0.66)	153	6M	29B
1404/07/08	5,132	4,890	5,132	5,002	0.38	206	6M	32B
1404/07/07	4,940	4,940	5,035	4,983	1.92	300	16M	83B
1404/07/06	4,700	4,700	4,929	4,889	2.15	435	18M	91B
1404/07/05	4,661	4,660	4,869	4,786	0.06	76	2M	8B
1404/07/02	4,660	4,651	4,700	4,783	(0.23)	50	2M	9B
1404/07/01	4,750	4,670	4,800	4,794	(0.06)	59	1M	5B
1404/06/31	4,721	4,680	4,900	4,797	(0.02)	81	2M	8B
1404/06/30	4,686	4,686	4,780	4,798	(0.66)	149	6M	28B
1404/06/29	4,783	4,783	4,790	4,830	(2.03)	184	16M	79B
1404/06/26	4,810	4,800	4,850	4,930	(0.2)	1,307	2M	11B
1404/06/25	4,820	4,810	4,890	4,940	(0.2)	103	2M	9B
1404/06/24	4,880	4,850	4,900	4,950	(0.8)	896	7M	34B
1404/06/23	4,880	4,870	4,980	4,990	(0.6)	329	6M	27B
1404/06/22	5,010	4,940	5,060	5,020	(1.38)	489	11M	56B
1404/06/18	5,240	4,960	5,240	5,090	0.0	99	1M	7B
1404/06/17	5,150	5,100	5,190	5,090	0.99	179	9M	47B
1404/06/16	4,910	4,860	5,160	5,040	0.60	217	9M	48B
1404/06/15	5,120	4,900	5,120	5,010	(0.08)	103	1M	5B
1404/06/12	5,139	5,018	5,139	5,014	0.14	107	2M	11B
1404/06/11	5,106	5,030	5,140	5,007	0.22	96	2M	13B
1404/06/09	4,970	4,924	5,049	4,996	1.92	169	16M	80B
1404/06/08	4,960	4,812	4,993	4,902	(1.17)	254	22M	107B
1404/06/05	5,000	4,960	5,040	4,960	1.22	286	12M	62B
1404/06/04	4,790	4,790	5,000	4,900	(0.61)	377	14M	66B
1404/06/03	4,900	4,830	5,000	4,930	(0.8)	215	8M	40B
1404/06/01	5,150	4,870	5,150	4,970	(0.88)	239	9M	42B
1404/05/29	5,150	4,891	5,163	5,014	0.02	336	4M	19B
1404/05/28	5,120	4,989	5,122	5,013	0.80	348	10M	50B
1404/05/27	4,997	4,905	4,997	4,973	2.49	364	21M	104B
1404/05/26	4,941	4,835	4,941	4,852	1.13	167	10M	48B
1404/05/25	4,900	4,767	4,910	4,798	0.57	194	8M	37B
1404/05/22	4,900	4,698	4,900	4,771	(1.49)	205	13M	62B
1404/05/21	4,751	4,730	4,988	4,843	(0.06)	263	2M	11B
1404/05/20	4,910	4,727	4,910	4,846	(0.25)	268	4M	17B
1404/05/19	5,028	4,736	5,028	4,858	(0.49)	372	10M	50B
1404/05/18	4,875	4,810	4,886	4,882	2.91	840	33M	162B
1404/05/15	4,715	4,629	4,751	4,744	2.84	1,725	49M	233B
1404/05/14	4,615	4,610	4,726	4,613	0.48	199	8M	37B
1404/05/13	4,714	4,571	4,714	4,591	0.26	287	7M	32B
1404/05/12	4,592	4,567	4,684	4,579	0.68	323	10M	44B
1404/05/11	4,350	4,350	4,559	4,548	2.73	332	25M	115B
1404/05/08	4,445	4,350	4,480	4,427	(0.02)	106	3M	12B
1404/05/07	4,315	4,315	4,502	4,428	0.02	155	3M	12B
1404/05/06	4,307	4,291	4,490	4,427	0.09	256	22M	96B
1404/05/05	4,517	4,420	4,517	4,423	0.84	266	10M	45B
1404/05/04	4,413	4,413	4,413	4,386	2.36	177	22M	98B
1404/04/28	4,750	4,616	4,755	4,642	0.54	226	5M	24B
1404/04/25	4,717	4,628	4,717	4,617	0.81	301	9M	43B
1404/04/24	4,680	4,680	4,681	4,580	0.77	114	7M	33B
1404/04/23	4,637	4,637	4,639	4,545	0.91	124	8M	39B
1404/04/22	4,561	4,561	4,561	4,504	1.69	177	16M	71B
1404/04/21	4,460	4,460	4,504	4,429	1.28	138	12M	54B
1404/04/18	4,280	4,280	4,500	4,373	0.05	87	2M	7B
1404/04/17	4,250	4,243	4,492	4,371	(0.02)	95	2M	10B
1404/04/16	4,472	4,355	4,472	4,372	0.69	164	6M	29B
1404/04/11	4,277	4,277	4,405	4,342	1.52	256	15M	65B
1404/04/10	4,190	4,162	4,389	4,277	(0.3)	277	7M	29B
1404/04/09	4,255	4,255	4,420	4,290	(2.19)	318	22M	93B
1404/04/08	4,386	4,386	4,400	4,386	(2.99)	322	32M	140B
1404/04/07	4,492	4,492	4,492	4,521	(2.35)	132	21M	92B
1404/03/21	4,640	4,620	4,740	4,630	0.04	135	4M	21B
1404/03/20	4,718	4,591	4,718	4,628	(0.17)	335	8M	39B
1404/03/19	4,663	4,532	4,749	4,636	(0.49)	643	11M	50B
1404/03/18	4,698	4,641	4,750	4,659	(1.81)	696	48M	224B
1404/03/17	4,900	4,743	4,900	4,745	(2.95)	478	56M	266B
1404/03/13	4,893	4,775	4,956	4,889	(0.08)	217	6M	29B
1404/03/12	4,843	4,746	4,980	4,893	0.97	490	30M	148B
1404/03/11	4,844	4,844	4,950	4,846	(2.94)	567	50M	240B
1404/03/10	5,059	4,780	5,059	4,993	1.65	965	52M	260B
1404/03/07	4,912	4,912	4,912	4,912	3.00	211	26M	127B
1404/03/06	4,821	4,821	4,821	4,769	1.88	148	16M	78B
1404/03/05	4,786	4,786	4,786	4,681	0.73	87	6M	31B
1404/02/31	4,649	4,534	4,649	4,647	2.95	474	33M	152B
1404/02/30	4,534	4,350	4,534	4,514	2.54	493	24M	108B
1404/02/29	4,402	4,402	4,402	4,402	2.99	229	28M	125B
1404/02/28	4,310	4,200	4,351	4,274	1.16	253	12M	52B
1404/02/27	4,320	4,184	4,320	4,225	0.28	269	11M	46B
1404/02/24	4,130	4,130	4,260	4,213	0.17	179	7M	28B
1404/02/23	4,267	4,080	4,322	4,206	0.21	330	11M	48B
1404/02/22	4,234	4,233	4,234	4,197	2.09	219	20M	83B
1404/02/21	4,006	4,006	4,127	4,111	(0.41)	163	5M	19B
1404/02/20	4,200	4,020	4,200	4,128	(0.36)	206	4M	15B
1404/02/17	4,146	4,080	4,146	4,143	2.91	427	29M	122B
1404/02/16	4,049	3,980	4,097	4,026	1.21	358	16M	66B
1404/02/15	4,060	3,879	4,060	3,978	(0.5)	329	12M	48B
1404/02/14	3,915	3,891	4,065	3,998	1.29	466	20M	78B
1404/02/13	3,762	3,755	3,987	3,947	1.96	522	22M	86B
1404/02/10	3,803	3,803	3,901	3,871	2.19	308	20M	80B
1404/02/09	3,886	3,778	3,886	3,788	0.26	423	33M	125B
1404/02/08	3,861	3,780	3,866	3,778	0.64	303	8M	32B
1404/02/07	3,656	3,601	3,762	3,754	2.76	355	28M	106B
1404/02/06	3,693	3,615	3,714	3,653	1.30	398	13M	48B
1404/02/03	3,541	3,492	3,670	3,606	1.18	494	17M	61B
1404/02/02	3,480	3,480	3,590	3,564	(0.61)	448	18M	65B
1404/02/01	3,643	3,509	3,643	3,586	1.39	583	14M	52B
1404/01/31	3,428	3,428	3,611	3,537	0.11	902	19M	67B
1404/01/30	3,432	3,432	3,432	3,533	(0.14)	124	1M	5B
1404/01/27	3,436	3,436	3,436	3,538	(0.11)	79	1M	4B
1404/01/26	3,481	3,444	3,535	3,542	(0.23)	161	2M	7B
1404/01/25	3,638	3,465	3,638	3,550	(0.2)	317	4M	14B
1404/01/24	3,449	3,448	3,607	3,557	0.28	586	9M	32B
1404/01/23	3,495	3,448	3,495	3,547	(0.2)	92	2M	6B
1404/01/20	3,500	3,454	3,500	3,554	(0.17)	112	2M	6B
1404/01/19	3,471	3,471	3,635	3,560	(0.5)	484	10M	34B
1404/01/18	3,472	3,472	3,472	3,578	(0.03)	21	362K	1B
1404/01/17	3,473	3,473	3,473	3,579	(0.03)	25	334K	1B
1404/01/16	3,478	3,478	3,478	3,580	(0.14)	62	1M	5B
1404/01/10	3,485	3,485	3,485	3,585	(0.19)	67	2M	6B
1404/01/09	3,491	3,488	3,491	3,592	(0.08)	44	734K	3B
1404/01/06	3,551	3,491	3,551	3,595	(0.08)	90	920K	3B
1404/01/05	3,508	3,506	3,599	3,598	(0.44)	294	4M	15B
1403/12/28	3,513	3,513	3,514	3,614	(0.19)	55	2M	7B
1403/12/27	3,515	3,515	3,597	3,621	(0.06)	109	501K	2B
1403/12/26	3,590	3,525	3,633	3,623	(0.3)	1,188	5M	17B
1403/12/25	3,655	3,529	3,655	3,634	(0.11)	168	1M	4B
1403/12/22	3,535	3,535	3,639	3,638	(0.16)	135	2M	5B
1403/12/21	3,535	3,535	3,535	3,644	0.0	17	52K	183M
1403/12/13	4,129	4,129	4,189	4,251	(0.12)	117	887K	4B
1403/12/12	4,171	4,137	4,200	4,256	(0.09)	129	928K	4B
1403/12/11	4,230	4,147	4,275	4,260	(0.35)	513	4M	19B
1403/12/08	4,166	4,166	4,314	4,275	(0.44)	660	5M	23B
1403/12/07	4,315	4,186	4,339	4,294	(0.49)	446	5M	19B
1403/12/06	4,396	4,200	4,396	4,315	(0.32)	422	4M	17B
1403/12/05	4,216	4,216	4,220	4,329	(0.39)	122	3M	13B
1403/12/04	4,235	4,235	4,235	4,346	(0.44)	108	3M	15B
1403/12/01	4,269	4,269	4,272	4,365	(0.82)	168	6M	28B
1403/11/30	4,271	4,271	4,271	4,401	(0.05)	33	355K	2B
1403/11/29	4,272	4,272	4,272	4,403	(0.02)	41	195K	835M
1403/11/28	4,272	4,272	4,272	4,404	0.0	22	62K	264M
1403/11/27	4,274	4,274	4,274	4,404	(0.05)	27	354K	2B
1403/11/23	4,398	4,279	4,398	4,406	(0.11)	90	904K	4B
1403/11/21	4,302	4,302	4,431	4,411	(0.54)	256	12M	52B
1403/11/17	4,315	4,306	4,459	4,435	(0.09)	551	6M	24B
1403/11/16	4,400	4,315	4,400	4,439	(0.07)	135	861K	4B
1403/11/15	4,338	4,328	4,416	4,442	(0.43)	378	4M	19B
1403/11/14	4,370	4,338	4,387	4,461	(0.25)	203	2M	9B
1403/11/13	4,370	4,354	4,460	4,472	(0.36)	145	3M	13B
1403/11/10	4,377	4,377	4,470	4,488	(0.53)	251	5M	22B
1403/11/08	4,420	4,394	4,499	4,512	(0.38)	255	3M	14B
1403/11/07	4,450	4,417	4,500	4,529	(0.53)	289	5M	21B
1403/11/06	4,453	4,449	4,586	4,553	(0.2)	216	2M	10B
1403/11/03	4,601	4,450	4,601	4,562	(0.18)	391	3M	13B
1403/11/02	4,452	4,444	4,599	4,570	(0.22)	1,279	4M	17B
1403/11/01	4,468	4,452	4,568	4,580	(0.2)	237	2M	8B
1403/10/30	4,502	4,468	4,599	4,589	(0.37)	357	5M	22B
1403/10/29	4,692	4,516	4,692	4,606	(0.13)	478	3M	14B
1403/10/26	4,650	4,567	4,701	4,612	1.01	644	10M	49B
1403/10/24	4,598	4,517	4,599	4,566	(0.02)	803	6M	30B
1403/10/23	4,581	4,472	4,600	4,567	(0.17)	1,435	12M	55B
1403/10/22	4,581	4,520	4,581	4,575	2.86	718	24M	111B
1403/10/19	4,539	4,539	4,539	4,448	0.93	195	7M	34B
1403/10/18	4,389	4,387	4,458	4,407	0.43	656	23M	100B
1403/10/17	4,389	4,320	4,399	4,388	(0.05)	557	1M	6B
1403/10/16	4,395	4,310	4,395	4,390	(0.11)	663	2M	9B
1403/10/15	4,391	4,369	4,423	4,395	0.07	471	7M	31B
1403/10/12	4,373	4,273	4,373	4,392	(0.3)	791	3M	13B
1403/10/11	4,317	4,294	4,400	4,405	(0.38)	709	4M	16B
1403/10/10	4,410	4,322	4,410	4,422	(0.09)	471	1M	6B
1403/10/09	4,416	4,316	4,420	4,426	(0.14)	569	2M	9B
1403/10/08	4,450	4,342	4,450	4,432	(0.29)	621	4M	19B
1403/10/05	4,454	4,322	4,454	4,445	(0.22)	817	2M	10B
1403/10/04	4,440	4,350	4,460	4,455	(0.16)	752	3M	14B
1403/10/03	4,520	4,430	4,520	4,462	0.0	149	2M	9B
1403/10/02	4,483	4,399	4,550	4,462	0.0	917	2M	10B
1403/10/01	4,580	4,500	4,580	4,462	0.34	263	3M	14B
1403/09/28	4,454	4,342	4,500	4,447	(0.31)	797	5M	22B
1403/09/27	4,479	4,360	4,479	4,461	(0.73)	983	8M	34B
1403/09/26	4,610	4,418	4,610	4,494	0.40	1,005	9M	40B
1403/09/25	4,538	4,460	4,538	4,476	1.59	386	13M	58B
1403/09/24	4,379	4,378	4,438	4,406	2.25	382	18M	82B
1403/09/21	4,388	4,297	4,388	4,309	0.0	280	7M	28B
1403/09/20	4,406	4,296	4,406	4,309	0.02	315	4M	18B
1403/09/19	4,380	4,300	4,397	4,308	0.19	385	4M	16B
1403/09/18	4,290	4,244	4,303	4,300	(0.07)	232	2M	6B
1403/09/17	4,399	4,250	4,399	4,303	(0.02)	570	2M	11B
1403/09/14	4,282	4,282	4,396	4,304	0.0	169	2M	9B
1403/09/13	4,306	4,250	4,419	4,304	0.07	203	3M	12B
1403/09/12	4,296	4,251	4,400	4,301	0.16	239	2M	10B
1403/09/11	4,210	4,210	4,297	4,294	(0.02)	58	434K	2B
1403/09/10	4,399	4,200	4,399	4,295	0.02	119	1M	6B
1403/09/07	4,390	4,300	4,400	4,294	0.14	130	2M	8B
1403/09/06	4,341	4,142	4,391	4,288	0.56	371	7M	30B
1403/09/05	4,300	4,252	4,343	4,264	0.28	416	4M	17B
1403/09/04	4,251	4,191	4,300	4,252	0.02	267	3M	11B
1403/09/03	4,295	4,161	4,295	4,251	(0.12)	157	2M	9B
1403/08/30	4,182	4,182	4,253	4,256	0.0	31	149K	627M
1403/08/29	4,300	4,181	4,300	4,256	(0.02)	150	3M	13B
1403/08/28	4,254	4,253	4,300	4,257	0.07	142	2M	10B
1403/08/27	4,273	4,180	4,285	4,254	(0.07)	136	1M	5B
1403/08/26	4,210	4,200	4,334	4,257	0.05	186	2M	7B
1403/08/23	4,141	4,141	4,237	4,255	(0.02)	55	263K	1B
1403/08/22	4,224	4,140	4,224	4,256	(0.05)	88	508K	2B
1403/08/21	4,370	4,229	4,380	4,258	0.12	175	2M	8B
1403/08/20	4,290	4,245	4,372	4,253	0.19	213	3M	11B
1403/08/19	4,128	4,128	4,294	4,245	(0.24)	188	3M	11B
1403/08/16	4,143	4,143	4,152	4,255	(0.37)	129	3M	12B
1403/08/15	4,147	4,147	4,147	4,271	(0.09)	33	771K	3B
1403/08/14	4,152	4,152	4,152	4,275	(0.12)	34	910K	4B
1403/08/13	4,157	4,157	4,157	4,280	(0.12)	16	848K	4B
1403/08/12	4,165	4,165	4,165	4,285	(0.19)	50	2M	6B
1403/08/09	4,171	4,171	4,179	4,293	(0.16)	66	1M	5B
1403/08/08	4,179	4,179	4,179	4,300	(0.19)	96	2M	7B
1403/08/07	4,320	4,193	4,320	4,308	(0.32)	152	3M	12B
1403/08/06	4,225	4,225	4,400	4,322	0.02	162	3M	11B
1403/08/05	4,190	4,190	4,437	4,321	0.05	161	2M	7B
1403/08/02	4,190	4,190	4,190	4,319	0.0	18	91K	383M
1403/08/01	4,194	4,194	4,200	4,319	(0.09)	44	834K	3B
1403/07/30	4,197	4,197	4,200	4,323	(0.07)	28	538K	2B
1403/07/29	4,204	4,204	4,210	4,326	(0.16)	43	1M	6B
1403/07/28	4,206	4,206	4,330	4,333	(0.07)	55	539K	2B
1403/07/25	4,470	4,210	4,470	4,336	(0.09)	69	821K	3B
1403/07/11	5,370	5,370	5,390	5,420	0.0	124	1M	6B
1403/07/10	5,370	5,370	5,390	5,420	0.0	71	831K	4B
1403/07/09	5,380	5,370	5,380	5,420	0.0	37	231K	1B
1403/07/08	5,370	5,370	5,400	5,420	0.0	62	779K	4B
1403/07/07	5,370	5,370	5,390	5,420	0.0	76	586K	3B
1403/07/04	5,360	5,260	5,410	5,420	0.0	104	769K	4B
1403/07/03	5,320	5,310	5,410	5,420	0.0	129	605K	3B
1403/07/02	5,280	5,270	5,370	5,420	0.0	94	425K	2B
1403/07/01	5,370	5,270	5,390	5,420	0.0	61	302K	2B
1403/06/28	5,360	5,290	5,360	5,420	0.0	53	255K	1B
1403/06/27	5,280	5,270	5,350	5,420	(0.18)	115	1M	7B
1403/06/26	5,270	5,270	5,330	5,430	0.0	45	440K	2B
1403/06/25	5,280	5,280	5,340	5,430	0.0	19	51K	268M
1403/06/24	5,480	5,270	5,480	5,430	0.0	71	170K	899M
1403/06/21	5,270	5,270	5,290	5,430	0.0	85	601K	3B
1403/06/20	5,400	5,270	5,400	5,430	0.0	74	272K	1B
1403/06/19	5,270	5,270	5,460	5,430	0.0	68	512K	3B
1403/06/18	5,270	5,270	5,440	5,430	0.0	79	347K	2B
1403/06/17	5,270	5,270	5,330	5,430	0.0	56	157K	832M
1403/06/13	5,330	5,330	5,400	5,430	0.0	54	223K	1B
1403/06/11	5,340	5,330	5,380	5,430	0.0	102	828K	4B
1403/06/10	5,330	5,330	5,430	5,430	0.0	166	789K	4B
1403/06/07	5,340	5,340	5,350	5,430	(0.18)	66	1M	6B
1403/06/06	5,340	5,340	5,340	5,440	0.0	7	15K	80M
1403/06/05	5,340	5,340	5,340	5,440	0.0	6	18K	98M
1403/06/03	5,340	5,340	5,340	5,440	0.0	29	401K	2B
1403/05/31	5,340	5,340	5,340	5,440	0.0	16	665K	4B
1403/05/30	5,340	5,340	5,340	5,440	0.0	30	605K	3B
1403/05/29	5,340	5,340	5,340	5,440	0.0	6	14K	74M
1403/05/28	5,340	5,340	5,380	5,440	0.0	80	816K	4B
1403/05/27	5,340	5,340	5,340	5,440	0.0	18	62K	332M
1403/05/24	5,390	5,390	5,390	5,440	0.0	4	12K	66M
1403/05/22	5,390	5,390	5,390	5,440	0.0	4	5K	28M
1403/05/21	5,390	5,390	5,390	5,440	0.0	1	1K	6M
1403/05/15	5,390	5,390	5,390	5,440	0.0	3	62K	334M
1403/05/14	5,390	5,390	5,390	5,440	0.0	12	27K	147M
1403/05/13	5,130	5,130	5,200	5,440	(0.18)	46	699K	4B
1403/05/10	5,140	5,140	5,260	5,450	(0.18)	69	865K	4B
1403/05/09	5,180	5,170	5,250	5,460	0.0	47	312K	2B
1403/05/08	5,200	5,160	5,270	5,460	(0.18)	119	928K	5B
1403/05/06	5,230	5,220	5,330	5,470	0.0	66	264K	1B
1403/05/03	5,300	5,250	5,450	5,470	0.0	74	160K	855M
1403/05/02	5,190	5,190	5,570	5,470	0.0	39	76K	416M
1403/04/24	5,500	5,500	5,840	5,770	0.0	87	293K	2B
1403/04/23	5,770	5,760	5,850	5,770	0.0	255	294K	2B
1403/04/20	5,660	5,650	5,770	5,770	0.0	365	546K	3B
1403/04/19	5,870	5,760	5,870	5,770	0.0	88	288K	2B
1403/04/18	5,790	5,760	5,870	5,770	0.0	94	142K	821M
1403/04/17	5,940	5,740	5,960	5,770	0.0	241	1M	8B
1403/04/16	5,950	5,760	6,060	5,770	0.52	249	2M	13B
1403/04/13	5,750	5,640	5,750	5,740	0.0	44	235K	1B
1403/04/12	5,510	5,510	5,760	5,740	0.0	45	454K	3B
1403/04/11	5,570	5,540	5,770	5,740	(0.17)	176	1M	6B
1403/04/10	5,490	5,420	5,580	5,750	(0.17)	211	999K	5B
1403/04/09	5,680	5,450	5,680	5,760	(0.17)	129	686K	4B
1403/04/06	5,680	5,680	5,760	5,770	0.0	56	232K	1B
1403/04/04	5,700	5,660	5,830	5,770	0.0	111	1M	7B
1403/04/03	5,660	5,660	5,740	5,770	0.0	34	263K	1B
1403/04/02	5,660	5,660	5,670	5,770	0.0	37	80K	453M
1403/03/30	5,820	5,710	5,820	5,770	0.0	265	2M	9B
1403/03/29	5,660	5,660	5,660	5,770	0.0	12	38K	218M
1403/03/27	5,660	5,660	5,740	5,770	0.0	174	650K	4B
1403/03/26	5,660	5,660	5,660	5,770	0.0	13	214K	1B
1403/03/23	5,680	5,660	5,680	5,770	0.0	15	39K	224M
1403/03/22	5,770	5,660	5,780	5,770	0.0	30	48K	271M
1403/03/21	5,800	5,670	5,800	5,770	0.0	345	1M	6B
1403/03/20	5,670	5,670	5,710	5,770	(0.17)	50	2M	10B
1403/03/19	5,670	5,670	5,670	5,780	0.0	1	41K	232M
1403/03/16	5,670	5,670	5,680	5,780	0.0	63	627K	4B
1403/03/13	5,670	5,670	5,770	5,780	0.0	72	689K	4B
1403/03/12	5,700	5,670	5,750	5,780	0.0	53	470K	3B
1403/03/09	5,690	5,680	5,710	5,780	(0.17)	165	1M	7B
1403/03/08	5,690	5,690	5,850	5,790	(0.17)	414	3M	17B
1403/03/07	5,700	5,700	5,700	5,800	(0.17)	21	905K	5B
1403/03/06	5,700	5,700	5,700	5,810	0.0	23	853K	5B
1403/03/05	5,700	5,700	5,730	5,810	0.0	52	587K	3B
1403/03/01	5,730	5,730	5,750	5,810	(0.51)	111	5M	27B
1403/02/30	5,590	5,570	5,710	5,840	(0.34)	137	1M	7B
1403/02/29	5,590	5,580	5,710	5,860	(0.17)	105	597K	3B
1403/02/26	5,660	5,600	5,680	5,870	(0.34)	164	1M	6B
1403/02/25	5,700	5,620	5,750	5,890	(0.34)	202	1M	7B
1403/02/24	5,690	5,640	5,700	5,910	(0.34)	177	2M	9B
1403/02/23	5,700	5,700	5,800	5,930	(0.17)	72	552K	3B
1403/02/22	5,930	5,680	5,930	5,940	(0.17)	133	519K	3B
1403/02/19	5,760	5,720	5,830	5,950	0.0	82	484K	3B
1403/02/18	5,790	5,680	6,000	5,950	(0.34)	269	4M	22B
1403/02/17	5,940	5,780	5,940	5,970	(0.17)	101	825K	5B
1403/02/16	5,810	5,800	5,900	5,980	0.0	83	559K	3B
1403/02/12	5,830	5,790	5,900	5,980	0.0	75	492K	3B
1403/02/11	5,840	5,830	5,890	5,980	0.0	17	40K	234M
1403/02/10	5,900	5,800	6,000	5,980	0.0	129	777K	5B
1403/02/09	5,850	5,800	5,930	5,980	0.0	85	350K	2B
1403/02/08	5,830	5,830	5,980	5,980	0.0	91	735K	4B
1403/02/05	5,870	5,860	5,960	5,980	0.0	121	989K	6B
1403/02/04	5,820	5,820	5,950	5,980	0.0	62	560K	3B
1403/02/03	5,990	5,840	5,990	5,980	0.0	90	358K	2B
1403/02/02	6,080	5,800	6,080	5,980	(0.17)	189	1M	6B
1403/02/01	5,740	5,740	6,060	5,990	0.0	169	999K	6B
1403/01/29	5,940	5,940	6,030	5,990	0.0	67	406K	2B
1403/01/28	5,940	5,940	5,950	5,990	0.0	82	1M	9B
1403/01/27	5,940	5,940	6,040	5,990	0.0	115	707K	4B
1403/01/26	5,940	5,940	5,940	5,990	(0.17)	103	2M	14B
1403/01/25	5,820	5,740	5,830	6,000	(0.66)	260	3M	15B
1403/01/21	6,050	5,870	6,050	6,040	(0.17)	194	1M	6B
1403/01/20	5,850	5,850	6,050	6,050	(0.17)	168	890K	5B
1403/01/19	5,840	5,800	5,970	6,060	(0.16)	154	726K	4B
1403/01/18	5,880	5,790	6,040	6,070	(0.33)	251	1M	7B
1403/01/15	5,900	5,900	6,050	6,090	(0.16)	104	828K	5B
1403/01/14	5,880	5,880	6,000	6,100	0.0	100	406K	2B
1403/01/11	6,050	5,950	6,050	6,100	0.0	144	775K	5B
1403/01/08	6,050	5,900	6,130	6,100	(0.16)	223	2M	9B
1403/01/07	6,190	6,000	6,200	6,110	0.0	190	1M	8B
1403/01/06	6,300	6,100	6,300	6,110	0.0	156	1M	7B
1403/01/05	6,120	6,120	6,320	6,110	0.0	77	627K	4B
1402/12/28	6,300	6,120	6,300	6,110	0.16	152	1M	9B
1402/12/27	6,280	6,100	6,300	6,100	0.0	129	909K	6B
1402/12/26	6,300	5,910	6,340	6,100	0.33	358	3M	18B
1402/12/23	5,830	5,770	6,350	6,080	0.50	420	5M	28B
1402/12/22	5,840	5,840	6,110	6,050	0.0	168	2M	10B
1402/12/21	5,900	5,810	5,960	6,050	(0.17)	182	1M	7B
1402/12/20	5,960	5,900	6,050	6,060	0.0	92	522K	3B
1402/12/19	6,100	5,940	6,100	6,060	0.0	153	644K	4B
1402/12/16	6,180	5,990	6,180	6,060	0.0	60	271K	2B
1402/12/15	6,000	6,000	6,080	6,060	0.0	97	521K	3B
1402/12/14	6,180	5,990	6,180	6,060	0.0	69	364K	2B
1402/12/13	6,010	5,970	6,260	6,060	0.0	230	1M	7B
1402/12/12	5,940	5,940	6,310	6,060	0.0	197	2M	10B
1402/12/09	5,980	5,920	6,100	6,060	0.0	127	826K	5B
1402/12/08	5,900	5,850	6,000	6,060	(0.16)	121	983K	6B
1402/12/07	5,900	5,830	6,000	6,070	0.0	78	372K	2B
1402/12/05	6,120	5,920	6,120	6,070	0.0	82	522K	3B
1402/12/02	6,130	5,920	6,130	6,070	0.0	87	549K	3B
1402/12/01	6,010	5,910	6,140	6,070	0.0	165	2M	11B
1402/11/30	6,110	6,050	6,110	6,070	0.0	131	2M	12B
1402/11/29	6,100	5,930	6,320	6,070	0.66	664	7M	42B
1402/11/28	5,990	5,900	6,120	6,030	0.17	364	3M	21B
1402/11/25	5,800	5,750	6,060	6,020	(0.17)	490	5M	31B
1402/11/24	5,800	5,790	5,870	6,030	(0.17)	99	586K	3B
1402/11/23	5,840	5,800	5,880	6,040	(0.17)	151	884K	5B
1402/11/21	5,950	5,830	5,950	6,050	0.0	99	468K	3B
1402/11/18	5,870	5,810	6,000	6,050	(0.17)	127	810K	5B
1402/11/17	5,890	5,870	5,930	6,060	0.0	95	314K	2B
1402/11/16	5,860	5,860	5,940	6,060	0.0	94	285K	2B
1402/11/15	5,910	5,820	5,930	6,060	(0.16)	152	719K	4B
1402/11/14	5,980	5,820	6,030	6,070	(0.33)	287	2M	12B
1402/11/11	5,900	5,880	5,980	6,090	(0.16)	131	639K	4B
1402/11/10	5,970	5,880	6,050	6,100	(0.16)	144	720K	4B
1402/11/09	6,050	5,960	6,050	6,110	0.0	89	647K	4B
1402/11/08	6,110	5,970	6,110	6,110	0.0	101	528K	3B
1402/11/07	5,980	5,950	6,080	6,110	(0.16)	230	1M	8B
1402/11/04	5,880	5,880	6,120	6,120	(0.97)	361	5M	32B
1402/11/03	5,960	5,900	5,970	6,180	(0.48)	334	2M	12B
1402/11/02	6,150	5,920	6,150	6,210	(0.16)	193	1M	7B
1402/11/01	6,100	5,940	6,100	6,220	(0.48)	339	2M	12B
1402/10/30	6,180	5,970	6,200	6,250	(0.48)	391	2M	13B
1402/10/27	6,110	6,100	6,200	6,280	0.0	143	573K	4B
1402/10/26	6,140	6,090	6,230	6,280	(0.16)	250	1M	9B
1402/10/25	6,170	6,120	6,260	6,290	(0.16)	207	1M	7B
1402/10/24	6,200	6,140	6,300	6,300	(0.16)	389	3M	17B
1402/10/23	6,130	6,120	6,300	6,310	(0.32)	390	3M	18B
1402/10/20	6,230	6,120	6,230	6,330	(0.63)	425	3M	21B
1402/10/19	6,230	6,160	6,280	6,370	(0.31)	284	2M	13B
1402/10/18	6,230	6,200	6,280	6,390	(0.16)	156	1M	7B
1402/10/17	6,210	6,180	6,320	6,400	(0.31)	211	2M	14B
1402/10/16	6,230	6,210	6,310	6,420	(0.16)	159	677K	4B
1402/10/13	6,340	6,230	6,350	6,430	(0.16)	177	1M	7B
1402/10/12	6,210	6,210	6,350	6,440	(0.16)	150	1M	6B
1402/10/11	6,330	6,200	6,370	6,450	(0.15)	253	1M	8B
1402/10/10	6,390	6,220	6,390	6,460	(0.15)	244	1M	8B
1402/10/09	6,440	6,300	6,440	6,470	(0.31)	313	2M	12B
1402/10/06	6,350	6,310	6,450	6,490	(0.15)	218	914K	6B
1402/10/05	6,490	6,350	6,490	6,500	0.0	151	866K	6B
1402/10/04	6,300	6,300	6,510	6,500	(0.15)	408	9M	58B
1402/10/03	6,300	6,300	6,440	6,510	(0.46)	298	3M	18B
1402/10/02	6,470	6,310	6,470	6,540	(0.3)	304	2M	12B
1402/09/29	6,370	6,340	6,440	6,560	(0.15)	231	799K	5B
1402/09/28	6,400	6,330	6,500	6,570	(0.15)	248	1M	8B
1402/09/27	6,410	6,350	6,570	6,580	(0.45)	511	3M	22B
1402/09/25	6,500	6,390	6,590	6,610	(0.3)	338	2M	12B
1402/09/22	6,450	6,450	6,570	6,630	0.0	152	577K	4B
1402/09/21	6,590	6,420	6,640	6,630	(0.15)	143	833K	5B
1402/09/20	6,570	6,500	6,590	6,640	0.0	160	755K	5B
1402/09/19	6,510	6,510	6,690	6,640	0.0	116	811K	5B
1402/09/18	6,480	6,480	6,640	6,640	(0.15)	189	2M	11B
1402/09/15	6,540	6,460	6,770	6,650	0.0	284	3M	18B
1402/09/14	6,460	6,440	6,690	6,650	(0.15)	288	2M	16B
1402/09/13	6,560	6,420	6,630	6,660	(0.15)	384	2M	13B
1402/09/12	6,560	6,400	6,600	6,670	(0.6)	458	3M	23B
1402/09/11	6,560	6,510	6,650	6,710	(0.15)	367	2M	13B
1402/09/08	6,530	6,510	6,710	6,720	(0.59)	392	4M	28B
1402/09/07	6,720	6,460	6,790	6,760	(0.44)	200	2M	14B
1402/09/06	6,690	6,600	6,870	6,790	(0.15)	113	744K	5B
1402/09/05	6,700	6,630	7,000	6,800	0.0	226	2M	15B
1402/09/04	6,680	6,550	6,820	6,800	(0.15)	215	3M	19B
1402/09/01	6,650	6,520	6,740	6,810	(0.44)	250	3M	20B
1402/08/30	6,630	6,550	6,760	6,840	(0.58)	283	4M	24B
1402/08/29	6,640	6,580	6,700	6,880	(0.43)	342	2M	13B
1402/08/28	6,660	6,620	6,860	6,910	(0.43)	302	3M	19B
1402/08/27	6,740	6,660	6,800	6,940	(0.29)	193	2M	11B
1402/08/24	6,700	6,700	6,800	6,960	(0.29)	217	1M	8B
1402/08/23	6,800	6,670	6,890	6,980	(0.29)	274	1M	10B
1402/08/22	6,900	6,750	6,950	7,000	(0.71)	316	3M	21B
1402/08/21	6,970	6,850	6,990	7,050	(0.28)	295	2M	16B
1402/08/20	6,970	6,970	7,100	7,070	0.0	114	636K	4B
1402/08/17	7,140	6,980	7,140	7,070	0.0	106	908K	6B
1402/08/16	6,960	6,960	7,180	7,070	0.0	212	2M	16B
1402/08/15	7,090	6,950	7,090	7,070	(0.14)	262	2M	17B
1402/08/14	7,000	7,000	7,160	7,080	0.0	189	2M	14B
1402/08/13	7,010	6,870	7,300	7,080	0.14	304	3M	23B
1402/08/10	6,900	6,850	7,020	7,070	(0.14)	124	801K	6B
1402/08/09	7,160	6,950	7,160	7,080	(0.14)	143	2M	12B
1402/08/08	7,030	7,030	7,170	7,090	0.0	150	2M	14B
1402/08/07	6,830	6,830	7,250	7,090	0.0	126	1M	10B
1402/08/06	6,840	6,840	7,150	7,090	(0.28)	252	3M	19B
1402/08/03	7,150	7,100	7,390	7,110	0.14	292	2M	17B
1402/08/02	6,980	6,860	7,320	7,100	1.72	679	8M	60B
1402/08/01	7,030	6,890	7,030	6,980	0.0	66	683K	5B
1402/07/30	7,050	6,900	7,060	6,980	0.0	124	873K	6B
1402/07/29	6,940	6,830	7,030	6,980	0.0	136	1M	8B
1402/07/26	6,800	6,730	6,900	6,980	(0.14)	83	609K	4B
1402/07/25	7,050	6,830	7,050	6,990	(0.14)	139	1M	8B
1402/07/24	6,820	6,740	7,100	7,000	0.14	261	4M	28B
1402/07/23	7,080	6,800	7,090	6,990	(0.29)	217	3M	18B
1402/07/22	7,100	6,760	7,100	7,010	(0.71)	344	5M	34B
1402/07/19	7,100	6,910	7,170	7,060	0.0	213	2M	16B
1402/07/18	6,950	6,950	7,190	7,060	0.14	218	2M	17B
1402/07/17	6,900	6,900	7,240	7,050	0.86	412	7M	50B
1402/07/16	7,020	6,720	7,160	6,990	(0.43)	458	5M	38B
1402/07/15	7,000	6,940	7,250	7,020	1.45	694	7M	50B
1402/07/12	6,690	6,680	7,100	6,920	2.22	673	10M	70B
1402/07/10	6,670	6,670	6,910	6,770	0.15	164	1M	10B
1402/07/09	6,840	6,610	6,900	6,760	0.15	345	6M	41B
1402/07/08	6,620	6,570	6,800	6,750	(0.3)	332	5M	37B
1402/07/05	6,600	6,570	6,700	6,770	(0.29)	222	2M	13B
1402/07/04	6,690	6,590	6,710	6,790	(0.29)	227	2M	16B
1402/07/03	6,740	6,660	6,800	6,810	(0.15)	180	2M	14B
1402/07/01	6,790	6,650	6,800	6,820	0.0	157	994K	7B
1402/06/29	6,630	6,620	6,700	6,820	(0.15)	192	1M	7B
1402/06/28	6,670	6,630	6,790	6,830	(0.15)	169	1M	8B
1402/06/27	6,730	6,660	6,770	6,840	(0.29)	283	2M	13B
1402/06/26	6,730	6,720	6,890	6,860	(0.15)	199	1M	8B
1402/06/22	6,890	6,710	6,890	6,870	(0.15)	187	2M	11B
1402/06/21	6,780	6,750	6,900	6,880	(0.15)	270	3M	19B
1402/06/20	6,770	6,770	6,920	6,890	0.0	218	2M	15B
1402/06/19	6,740	6,740	6,980	6,890	(0.14)	387	5M	37B
1402/06/18	6,950	6,750	7,000	6,900	(0.58)	497	6M	38B
1402/06/14	7,090	6,770	7,100	6,940	0.29	1,478	22M	156B
1402/06/13	6,780	6,780	6,930	6,920	4.85	771	26M	179B
1402/06/12	6,340	6,250	6,650	6,600	4.10	682	19M	124B
1402/06/11	6,250	6,210	6,340	6,340	(0.16)	187	3M	21B
1402/06/08	6,250	6,250	6,430	6,350	0.0	206	2M	10B
1402/06/07	6,300	6,270	6,480	6,350	0.0	219	3M	17B
1402/06/06	6,370	6,270	6,440	6,350	0.0	181	2M	11B
1402/06/05	6,310	6,240	6,480	6,350	0.0	397	5M	31B
1402/06/04	6,300	6,160	6,370	6,350	(0.31)	411	3M	21B
1402/06/01	6,300	6,080	6,300	6,370	(0.16)	194	1M	9B
1402/05/31	6,190	6,090	6,280	6,380	(0.31)	153	1M	9B
1402/05/30	6,230	6,100	6,280	6,400	(0.31)	216	2M	12B
1402/05/29	6,150	6,130	6,260	6,420	(0.47)	233	2M	12B
1402/05/28	6,290	6,160	6,320	6,450	(0.46)	300	2M	14B
1402/05/25	6,280	6,200	6,300	6,480	(0.15)	166	923K	6B
1402/05/24	6,350	6,210	6,350	6,490	(0.31)	182	2M	10B
1402/05/23	6,600	6,280	6,690	6,510	(0.15)	263	2M	13B
1402/05/22	6,220	6,190	6,740	6,520	0.31	654	10M	64B
1402/05/21	6,420	6,230	6,420	6,500	(0.76)	289	4M	24B
1402/05/18	6,300	6,290	6,400	6,550	(0.15)	150	757K	5B
1402/05/17	6,340	6,310	6,430	6,560	(0.15)	100	523K	3B
1402/05/16	6,500	6,350	6,550	6,570	(0.15)	251	2M	11B
1402/05/15	6,510	6,410	6,510	6,580	(0.15)	188	1M	7B
1402/05/14	6,550	6,450	6,620	6,590	(0.3)	307	3M	17B
1402/05/10	6,560	6,450	6,650	6,610	(0.15)	173	2M	13B
1402/05/09	6,370	6,370	6,520	6,620	(0.3)	149	1M	8B
1402/05/08	6,520	6,330	6,520	6,640	(0.3)	228	2M	11B
1402/05/07	6,550	6,500	6,690	6,660	(0.15)	111	955K	6B
1402/05/04	6,530	6,520	6,720	6,670	0.0	151	2M	15B
1402/05/03	6,700	6,510	6,830	6,670	0.76	233	6M	43B
1402/05/02	6,500	6,470	6,820	6,620	1.85	282	10M	67B
1402/04/27	6,490	6,490	6,930	6,680	0.91	382	7M	46B
1402/04/26	6,550	6,310	6,550	6,620	(0.3)	242	2M	10B
1402/04/25	6,560	6,350	6,710	6,640	(0.15)	277	3M	16B
1402/04/24	6,640	6,640	6,800	6,650	0.15	352	4M	27B
1402/04/21	6,530	6,470	6,660	6,640	(2.5)	390	9M	58B
1402/04/20	6,660	6,500	6,860	6,810	(0.44)	243	2M	15B
1402/04/19	6,980	6,720	6,980	6,840	0.0	155	1M	9B
1402/04/18	6,910	6,800	6,960	6,840	0.59	325	7M	49B
1402/04/17	6,850	6,850	6,960	6,800	0.29	248	3M	19B
1402/04/14	6,720	6,710	6,960	6,780	0.89	359	6M	42B
1402/04/13	6,600	6,600	6,940	6,720	0.15	311	3M	20B
1402/04/12	6,850	6,600	6,850	6,710	(0.15)	278	2M	17B
1402/04/11	6,860	6,690	6,940	6,720	0.15	252	2M	12B
1402/04/10	6,610	6,610	6,880	6,710	0.15	236	2M	13B
1402/04/07	6,690	6,540	6,760	6,700	0.0	204	2M	14B
1402/04/06	6,560	6,550	6,680	6,700	(0.3)	202	3M	18B
1402/04/05	6,570	6,480	6,740	6,720	(0.3)	376	3M	21B
1402/04/04	6,650	6,560	6,770	6,740	(0.44)	399	3M	20B
1402/04/03	6,610	6,580	6,790	6,770	(0.59)	286	4M	23B
1402/03/31	6,800	6,610	6,890	6,810	(0.15)	392	2M	14B
1402/03/30	6,890	6,710	7,070	6,820	1.04	772	7M	48B
1402/03/29	6,660	6,550	6,820	6,750	3.85	968	15M	104B
1402/03/28	6,430	6,400	6,650	6,500	0.31	407	4M	27B
1402/03/27	6,400	6,380	6,640	6,480	0.47	563	7M	48B
1402/03/24	6,450	6,300	6,490	6,450	(0.15)	468	6M	36B
1402/03/23	6,300	6,220	6,400	6,460	(0.77)	481	6M	36B
1402/03/22	6,540	6,300	6,690	6,510	(1.81)	671	8M	53B
1402/03/21	6,360	6,360	6,800	6,630	(0.3)	631	5M	35B
1402/03/20	6,640	6,430	6,640	6,650	(1.63)	524	6M	38B
1402/03/17	6,590	6,500	6,700	6,760	(0.73)	559	4M	25B
1402/03/16	6,760	6,570	6,840	6,810	(1.45)	888	7M	46B
1402/03/13	6,830	6,750	7,000	6,910	(0.29)	374	2M	14B
1402/03/10	6,900	6,800	7,140	6,930	0.0	418	4M	28B
1402/03/09	6,920	6,770	6,980	6,930	(0.29)	645	7M	52B
1402/03/08	6,900	6,770	7,040	6,950	(0.29)	516	4M	27B
1402/03/07	7,060	6,720	7,060	6,970	(0.85)	573	5M	33B
1402/03/06	7,210	7,010	7,210	7,030	0.72	849	6M	44B
1402/03/03	7,130	6,890	7,200	6,980	1.45	868	8M	60B
1402/03/02	6,800	6,720	7,120	6,880	1.18	827	8M	55B
1402/03/01	6,690	6,690	7,060	6,800	0.89	587	6M	41B
1402/02/31	6,570	6,510	6,770	6,740	(0.3)	487	4M	24B
1402/02/30	6,950	6,530	6,970	6,760	(0.29)	552	5M	31B
1402/02/27	6,630	6,620	7,010	6,780	1.04	625	7M	49B
1402/02/25	6,880	6,550	6,900	6,710	0.60	795	9M	61B
1402/02/24	6,470	6,210	6,790	6,670	3.09	1,234	17M	116B
1402/02/23	6,500	6,310	6,500	6,470	(2.56)	743	10M	62B
1402/02/20	6,970	6,490	7,120	6,640	(2.78)	1,234	16M	105B
1402/02/19	6,590	6,590	7,100	6,830	(1.44)	1,352	12M	78B
1402/02/18	6,800	6,790	7,000	6,930	(2.94)	775	10M	67B
1402/02/17	7,410	7,060	7,540	7,140	(3.9)	2,020	20M	144B
1402/02/16	7,490	7,290	7,740	7,430	(0.27)	2,774	31M	229B
1402/02/13	7,550	7,330	7,760	7,450	(2.87)	3,523	42M	316B
1402/02/12	7,750	7,540	7,860	7,670	(0.65)	1,675	14M	110B
1402/02/11	7,770	7,590	7,890	7,720	(1.4)	1,426	15M	119B
1402/02/10	8,030	7,700	8,030	7,830	(1.14)	1,665	17M	132B
1402/02/09	8,000	7,820	8,110	7,920	1.28	1,445	14M	108B
1402/02/06	7,950	7,500	8,080	7,820	(0.64)	2,471	30M	233B
1402/02/05	7,870	7,730	7,870	7,870	4.93	2,222	90M	711B
1402/02/04	7,480	7,370	7,510	7,500	4.75	1,349	39M	296B
1402/01/30	6,930	6,820	7,190	7,160	4.53	1,780	33M	238B
1402/01/29	7,000	6,810	7,080	6,850	0.44	932	7M	50B
1402/01/28	7,070	6,760	7,070	6,820	0.59	674	5M	32B
1402/01/27	6,980	6,700	7,000	6,780	0.44	1,010	9M	59B
1402/01/26	6,840	6,700	6,840	6,750	3.53	1,114	14M	95B
1402/01/22	6,240	6,190	6,650	6,520	2.84	1,113	14M	89B
1402/01/21	6,360	6,090	6,490	6,340	(0.31)	682	8M	49B
1402/01/20	6,630	6,350	6,630	6,360	0.47	567	5M	34B
1402/01/19	6,390	6,300	6,570	6,330	1.12	704	6M	37B
1402/01/16	6,340	6,170	6,470	6,260	1.13	515	7M	44B
1402/01/15	6,250	6,110	6,400	6,190	0.0	549	5M	34B
1402/01/14	6,330	6,180	6,390	6,190	0.49	408	4M	24B
1402/01/09	6,310	6,200	6,360	6,160	1.65	580	7M	44B
1402/01/08	6,060	6,030	6,260	6,060	1.51	724	8M	47B
1402/01/06	5,970	5,970	6,190	5,960	0.34	312	3M	17B
1402/01/05	6,030	5,940	6,190	5,940	0.51	415	3M	21B
1401/12/28	5,950	5,850	6,120	5,910	1.37	523	8M	46B
1401/12/27	5,750	5,750	5,950	5,830	0.52	526	5M	32B
1401/12/24	5,680	5,670	5,990	5,800	0.0	520	4M	21B
1401/12/23	5,700	5,590	5,750	5,800	(1.02)	702	6M	32B
1401/12/22	5,820	5,680	5,860	5,860	(0.17)	332	2M	11B
1401/12/21	5,870	5,740	5,900	5,870	(0.17)	234	2M	10B
1401/12/20	5,760	5,730	5,930	5,880	(0.34)	367	4M	23B
1401/12/16	5,750	5,750	5,900	5,900	(0.17)	296	2M	12B
1401/12/15	5,780	5,740	5,910	5,910	(0.17)	221	2M	9B
1401/12/14	5,800	5,750	5,900	5,920	0.0	197	845K	5B
1401/12/13	5,900	5,750	5,900	5,920	(0.17)	189	1M	6B
1401/12/10	5,900	5,750	5,930	5,930	(0.34)	399	3M	18B
1401/12/09	5,990	5,880	5,990	5,950	0.0	277	1M	8B
1401/12/08	5,980	5,830	5,980	5,950	0.0	294	2M	12B
1401/12/07	6,140	5,840	6,150	5,950	0.34	607	5M	31B
1401/12/06	5,880	5,810	6,140	5,930	1.37	718	7M	43B
1401/12/03	5,880	5,780	5,900	5,850	0.0	254	2M	10B
1401/12/02	5,800	5,800	5,990	5,850	0.34	570	5M	32B
1401/12/01	5,620	5,620	5,890	5,830	(0.17)	852	8M	47B
1401/11/30	5,610	5,610	5,730	5,840	(0.17)	208	2M	9B
1401/11/26	5,700	5,600	5,730	5,850	(0.51)	261	2M	13B
1401/11/25	5,700	5,640	5,760	5,880	(0.51)	295	2M	13B
1401/11/24	5,710	5,700	5,790	5,910	(0.34)	329	2M	10B
1401/11/23	5,780	5,700	5,820	5,930	(0.17)	274	1M	8B
1401/11/19	5,940	5,700	5,940	5,940	(0.67)	459	3M	20B
1401/11/18	5,810	5,790	5,930	5,980	(0.66)	588	5M	28B
1401/11/17	5,770	5,760	5,880	6,020	(0.33)	247	2M	9B
1401/11/16	5,880	5,820	5,980	6,040	(0.17)	210	1M	9B
1401/11/12	5,870	5,860	5,990	6,050	(0.17)	150	2M	10B
1401/11/11	5,850	5,840	6,050	6,060	(0.33)	401	3M	20B
1401/11/10	5,890	5,860	5,990	6,080	(0.49)	303	3M	17B
1401/11/09	5,930	5,860	6,010	6,110	(0.81)	505	3M	20B
1401/11/08	6,050	5,950	6,100	6,160	(0.96)	433	5M	32B
1401/11/05	6,250	6,050	6,250	6,220	(2.2)	626	9M	55B
1401/11/04	6,330	6,160	6,330	6,360	(0.16)	310	1M	9B
1401/11/03	6,250	6,200	6,360	6,370	(0.47)	553	4M	24B
1401/11/02	6,350	6,170	6,410	6,400	(0.62)	624	4M	24B
1401/11/01	6,520	6,200	6,520	6,440	(0.92)	775	6M	36B
1401/10/28	6,520	6,340	6,590	6,500	(0.61)	872	7M	47B
1401/10/27	6,600	6,360	6,610	6,540	3.81	1,700	23M	150B
1401/10/26	6,060	6,000	6,340	6,300	4.30	952	26M	161B
1401/10/24	6,070	5,960	6,080	6,040	0.0	423	4M	23B
1401/10/21	6,020	5,990	6,120	6,040	0.0	394	3M	18B
1401/10/20	6,090	5,990	6,090	6,040	0.0	640	4M	22B
1401/10/19	5,970	5,970	6,150	6,040	0.0	429	3M	17B
1401/10/18	6,020	5,980	6,170	6,040	0.0	702	5M	28B
1401/10/17	6,000	5,920	6,030	6,040	(0.17)	390	4M	24B
1401/10/14	5,930	5,900	6,040	6,050	(0.33)	266	2M	14B
1401/10/13	6,090	5,920	6,090	6,070	(0.33)	401	3M	19B
1401/10/12	6,000	6,000	6,170	6,090	0.0	336	2M	12B
1401/10/11	6,000	5,950	6,120	6,090	(0.16)	293	2M	12B
1401/10/10	6,260	5,950	6,260	6,100	(0.16)	568	4M	27B
1401/10/07	6,050	6,000	6,240	6,110	2.69	1,133	14M	83B
1401/10/05	6,110	6,050	6,120	5,950	0.34	433	3M	17B
1401/10/04	5,900	5,890	6,100	5,930	0.51	818	7M	39B
1401/10/03	5,830	5,830	5,900	5,900	0.0	449	3M	17B
1401/09/30	5,820	5,770	5,870	5,900	(0.17)	224	2M	10B
1401/09/29	5,820	5,750	5,900	5,910	(0.34)	330	3M	19B
1401/09/28	5,920	5,800	5,920	5,930	(0.17)	344	2M	12B
1401/09/27	5,820	5,820	5,960	5,940	0.0	420	3M	17B
1401/09/26	5,850	5,800	5,850	5,940	(0.17)	251	1M	7B
1401/09/23	5,930	5,810	5,930	5,950	0.0	259	580K	3B
1401/09/22	5,810	5,810	5,940	5,950	(0.17)	412	3M	17B
1401/09/21	5,910	5,800	5,920	5,960	(0.17)	220	2M	9B
1401/09/20	5,820	5,800	5,930	5,970	(0.17)	148	887K	5B
1401/09/19	5,820	5,790	5,940	5,980	0.0	93	645K	4B
1401/09/16	5,820	5,790	5,900	5,980	0.0	74	403K	2B
1401/09/15	5,830	5,810	5,950	5,980	0.0	101	545K	3B
1401/09/14	5,860	5,810	5,930	5,980	0.0	129	556K	3B
1401/09/13	5,880	5,850	5,940	5,980	(0.17)	128	869K	5B
1401/09/12	5,950	5,870	5,980	5,990	0.0	89	446K	3B
1401/09/09	5,960	5,880	5,960	5,990	0.0	87	408K	2B
1401/09/08	5,900	5,870	5,980	5,990	(0.17)	168	1M	7B
1401/09/07	5,920	5,890	5,980	6,000	0.0	104	521K	3B
1401/09/06	5,990	5,910	6,010	6,000	0.0	121	1M	6B
1401/09/05	5,910	5,910	6,000	6,000	0.0	77	547K	3B
1401/09/02	6,000	5,880	6,010	6,000	(0.17)	182	2M	13B
1401/09/01	6,000	5,930	6,020	6,010	0.0	98	1M	6B
1401/08/30	5,950	5,940	6,090	6,010	0.0	246	3M	19B
1401/08/29	5,940	5,940	6,020	6,010	0.0	139	2M	12B
1401/08/28	5,930	5,920	6,000	6,010	0.0	117	1M	7B
1401/08/25	5,920	5,900	6,000	6,010	0.0	111	546K	3B
1401/08/24	5,980	5,920	6,020	6,010	0.0	136	1M	7B
1401/08/23	5,940	5,920	6,010	6,010	0.0	116	959K	6B
1401/08/22	6,000	5,950	6,030	6,010	0.0	197	1M	8B
1401/08/21	6,000	5,910	6,020	6,010	0.0	180	2M	13B
1401/08/18	6,000	5,910	6,020	6,010	0.0	167	1M	9B
1401/08/17	6,040	5,800	6,050	6,010	(0.17)	277	3M	20B
1401/08/16	5,930	5,930	6,050	6,020	0.0	366	3M	21B
1401/08/15	5,980	5,900	6,040	6,020	(0.17)	149	2M	9B
1401/08/14	5,940	5,930	6,060	6,030	0.0	200	2M	12B
1401/08/11	5,950	5,910	6,050	6,030	(0.17)	170	2M	10B
1401/08/10	6,040	5,850	6,090	6,040	0.0	305	3M	15B
1401/08/09	6,030	5,920	6,070	6,040	0.0	199	2M	13B
1401/08/08	6,070	5,880	6,120	6,040	(0.17)	301	3M	20B
1401/08/07	5,970	5,790	6,080	6,050	0.0	212	2M	14B
1401/08/04	5,760	5,760	5,850	6,050	0.0	73	354K	2B
1401/08/03	5,850	5,800	5,900	6,050	0.0	94	301K	2B
1401/08/02	5,900	5,830	6,000	6,050	0.0	101	349K	2B
1401/08/01	5,870	5,870	6,010	6,050	0.0	89	938K	6B
1401/07/30	5,900	5,880	5,990	6,050	(0.17)	107	848K	5B
1401/07/27	5,950	5,900	6,030	6,060	0.0	110	496K	3B
1401/07/26	6,100	5,950	6,100	6,060	0.0	65	673K	4B
1401/07/25	6,110	5,980	6,110	6,060	0.0	53	168K	1B
1401/07/24	6,120	6,030	6,120	6,060	0.0	97	374K	2B
1401/07/23	6,010	5,990	6,140	6,060	0.0	151	2M	10B
1401/07/20	6,100	6,000	6,130	6,060	0.0	119	2M	9B
1401/07/19	5,940	5,920	6,090	6,060	0.0	147	2M	10B
1401/07/18	6,050	5,990	6,070	6,060	0.0	37	254K	2B
1401/07/17	6,140	5,900	6,140	6,060	0.0	199	5M	28B
1401/07/16	5,990	5,980	6,200	6,060	0.0	115	1M	8B
1401/07/12	6,150	5,960	6,150	6,060	0.0	91	673K	4B
1401/07/11	5,900	5,870	6,140	6,060	(0.16)	258	3M	20B
1401/07/10	5,960	5,880	6,090	6,070	(0.33)	123	3M	15B
1401/07/09	6,010	5,940	6,010	6,090	(0.33)	78	2M	14B
1401/07/06	5,950	5,940	6,150	6,110	0.0	249	2M	13B
1401/07/04	5,870	5,870	6,090	6,110	0.0	138	1M	6B
1401/07/02	5,950	5,900	6,040	6,110	(0.16)	93	734K	4B
1401/06/30	5,900	5,880	6,030	6,120	(0.16)	63	816K	5B
1401/06/29	5,920	5,900	6,060	6,130	0.0	76	526K	3B
1401/06/28	6,080	5,930	6,080	6,130	0.0	57	200K	1B
1401/06/27	6,050	5,930	6,130	6,130	0.0	110	787K	5B
1401/06/23	6,000	5,920	6,060	6,130	0.0	79	537K	3B
1401/06/22	5,910	5,910	6,150	6,130	(0.16)	172	2M	12B
1401/06/21	6,010	5,900	6,020	6,140	(0.32)	189	2M	11B
1401/06/20	6,020	5,920	6,020	6,160	(0.48)	225	3M	16B
1401/06/19	6,010	5,980	6,120	6,190	(0.48)	240	3M	17B
1401/06/16	6,060	6,010	6,100	6,220	0.0	103	508K	3B
1401/06/15	6,100	6,050	6,160	6,220	(0.16)	110	691K	4B
1401/06/14	6,060	6,060	6,200	6,230	0.0	142	631K	4B
1401/06/13	6,120	6,030	6,230	6,230	0.0	228	1M	6B
1401/06/12	6,130	6,070	6,240	6,230	0.0	213	2M	9B
1401/06/09	6,120	6,090	6,210	6,230	0.0	161	768K	5B
1401/06/08	6,130	6,100	6,240	6,230	0.0	133	1M	7B
1401/06/07	6,130	6,110	6,190	6,230	0.0	142	858K	5B
1401/06/06	6,230	6,120	6,230	6,230	0.0	104	632K	4B
1401/06/05	6,180	6,170	6,270	6,230	0.0	169	1M	8B
1401/06/02	6,200	6,160	6,270	6,230	0.0	205	1M	9B
1401/06/01	6,110	6,090	6,240	6,230	(0.16)	190	1M	7B
1401/05/31	6,170	6,080	6,240	6,240	0.0	150	1M	7B
1401/05/30	6,200	6,110	6,200	6,240	0.0	77	411K	3B
1401/05/29	6,250	6,010	6,250	6,240	(0.16)	113	996K	6B
1401/05/26	6,290	6,150	6,300	6,250	0.0	201	972K	6B
1401/05/25	6,260	6,110	6,310	6,250	0.0	390	2M	10B
1401/05/24	6,250	6,170	6,330	6,250	0.0	327	2M	13B
1401/05/23	6,250	6,100	6,340	6,250	0.0	207	2M	10B
1401/05/22	6,250	6,150	6,410	6,250	0.0	193	1M	9B
1401/05/19	6,260	6,150	6,270	6,250	0.0	106	1M	7B
1401/05/18	6,280	6,200	6,290	6,250	0.0	129	1M	7B
1401/05/15	6,270	6,170	6,330	6,250	0.0	223	3M	20B
1401/05/12	6,200	6,170	6,290	6,250	0.0	177	2M	10B
1401/05/11	6,110	6,070	6,180	6,250	(0.16)	109	732K	4B
1401/05/10	6,110	6,090	6,250	6,260	(0.16)	149	946K	6B
1401/05/09	6,150	6,100	6,260	6,270	0.0	154	842K	5B
1401/05/08	6,260	6,150	6,270	6,270	0.0	179	1M	9B
1401/05/05	6,100	6,080	6,240	6,270	0.0	127	871K	5B
1401/05/04	6,150	6,030	6,160	6,270	(0.16)	150	1M	8B
1401/05/03	6,160	6,050	6,200	6,280	(0.16)	204	2M	9B
1401/05/02	6,300	6,100	6,300	6,290	(0.16)	106	1M	8B
1401/04/26	6,220	6,180	6,400	6,320	0.0	435	5M	29B
1401/04/25	6,250	6,120	6,320	6,320	(0.32)	305	3M	18B
1401/04/22	6,270	6,160	6,290	6,340	(0.16)	202	2M	11B
1401/04/21	6,260	6,150	6,290	6,350	(0.31)	237	2M	10B
1401/04/20	6,330	6,160	6,330	6,370	(0.16)	209	1M	9B
1401/04/18	6,330	6,180	6,330	6,380	(0.16)	152	1M	9B
1401/04/15	6,370	6,210	6,370	6,390	(0.16)	156	1M	7B
1401/04/14	6,250	6,200	6,420	6,400	(0.16)	255	2M	11B
1401/04/13	6,260	6,260	6,420	6,410	0.0	186	1M	8B
1401/04/12	6,250	6,240	6,370	6,410	(0.16)	231	1M	7B
1401/04/11	6,320	6,250	6,390	6,420	(0.16)	185	1M	8B
1401/04/08	6,510	6,270	6,510	6,430	0.0	220	859K	5B
1401/04/07	6,300	6,210	6,460	6,430	0.0	345	3M	21B
1401/04/06	6,250	6,210	6,300	6,430	(0.31)	240	2M	11B
1401/04/05	6,360	6,230	6,360	6,450	(0.15)	169	977K	6B
1401/04/04	6,380	6,250	6,450	6,460	(0.31)	265	2M	11B
1401/04/01	6,380	6,330	6,400	6,480	(0.15)	173	967K	6B
1401/03/31	6,400	6,300	6,540	6,490	(0.46)	1,270	6M	39B
1401/03/30	6,540	6,390	6,540	6,520	(0.15)	345	2M	11B
1401/03/29	6,350	6,350	6,510	6,530	(0.15)	419	3M	18B
1401/03/28	6,430	6,350	6,550	6,540	(0.3)	456	3M	20B
1401/03/25	6,450	6,420	6,480	6,560	(0.3)	240	2M	13B
1401/03/24	6,510	6,460	6,600	6,580	(0.15)	618	2M	16B
1401/03/23	6,470	6,470	6,650	6,590	0.0	669	5M	30B
1401/03/22	6,730	6,450	6,730	6,590	0.0	917	2M	14B
1401/03/21	6,530	6,380	6,740	6,590	0.15	608	5M	35B
1401/03/18	6,660	6,540	6,660	6,580	0.0	190	2M	12B
1401/03/17	6,350	6,350	6,620	6,580	(0.15)	590	3M	23B
1401/03/16	6,600	6,340	6,600	6,590	(0.45)	475	3M	18B
1401/03/11	6,680	6,450	6,680	6,620	(0.15)	442	2M	12B
1401/03/10	6,520	6,500	6,760	6,630	0.0	369	2M	13B
1401/03/09	6,620	6,500	6,640	6,630	0.0	363	2M	16B
1401/03/08	6,650	6,350	6,670	6,630	(0.75)	1,461	5M	31B
1401/03/07	6,700	6,410	6,730	6,680	(0.74)	787	5M	33B
1401/03/04	6,850	6,650	6,850	6,730	(0.15)	1,018	9M	59B
1401/03/03	6,880	6,560	6,880	6,740	0.0	811	6M	38B
1401/03/02	6,850	6,500	6,970	6,740	0.0	1,121	7M	46B
1401/03/01	6,620	6,450	6,980	6,740	0.45	1,229	11M	75B
1401/02/31	6,870	6,510	6,870	6,710	(0.3)	1,172	9M	58B
1401/02/28	6,480	6,400	6,780	6,730	4.18	1,722	26M	173B
1401/02/27	6,300	6,300	6,490	6,460	(0.15)	631	7M	42B
1401/02/26	6,320	6,320	6,500	6,470	(0.46)	789	4M	26B
1401/02/25	6,470	6,330	6,630	6,500	(0.46)	648	5M	29B
1401/02/24	6,580	6,470	6,730	6,530	0.31	907	6M	42B
1401/02/21	6,400	6,400	6,700	6,510	0.0	961	6M	36B
1401/02/20	6,380	6,300	6,500	6,510	(0.31)	566	3M	20B
1401/02/19	6,550	6,320	6,550	6,530	(0.61)	660	4M	27B
1401/02/18	6,600	6,440	6,600	6,570	(0.3)	702	4M	27B
1401/02/17	6,590	6,380	6,760	6,590	(0.3)	1,053	5M	36B
1401/02/12	6,850	6,360	6,850	6,610	(1.2)	1,330	8M	50B
1401/02/11	6,710	6,600	6,850	6,690	2.29	1,921	12M	82B
1401/02/10	6,450	6,340	6,630	6,540	3.48	1,856	17M	114B
1401/02/07	6,400	6,230	6,400	6,320	0.0	610	3M	18B
1401/02/06	6,350	6,240	6,440	6,320	0.0	979	6M	38B
1401/02/05	6,180	6,140	6,400	6,320	0.16	1,030	6M	38B
1401/02/04	6,190	6,140	6,250	6,310	(0.16)	292	2M	12B
1401/01/31	6,200	6,180	6,300	6,320	(0.16)	272	2M	11B
1401/01/30	6,210	6,190	6,280	6,330	(0.16)	275	1M	9B
1401/01/29	6,200	6,190	6,350	6,340	(0.47)	681	4M	25B
1401/01/28	6,280	6,160	6,300	6,370	(0.31)	428	2M	12B
1401/01/27	6,300	6,170	6,340	6,390	(0.47)	554	4M	23B
1401/01/24	6,510	6,280	6,510	6,420	(0.77)	797	7M	43B
1401/01/23	6,490	6,350	6,510	6,470	3.52	1,342	36M	230B
1401/01/22	6,120	6,010	6,360	6,250	2.80	1,280	24M	149B
1401/01/21	6,010	5,980	6,110	6,080	(0.16)	523	4M	23B
1401/01/20	6,110	6,000	6,110	6,090	(0.16)	384	2M	11B
1401/01/17	6,110	6,020	6,150	6,100	0.0	350	3M	16B
1401/01/16	6,100	6,030	6,160	6,100	0.0	347	2M	14B
1401/01/15	6,090	6,000	6,160	6,100	0.0	559	6M	39B
1401/01/14	6,100	6,010	6,100	6,100	(0.16)	424	2M	13B
1401/01/10	6,090	5,990	6,090	6,110	(0.33)	413	4M	21B
1401/01/09	6,150	6,000	6,190	6,130	(0.16)	419	2M	14B
1401/01/08	6,020	6,020	6,150	6,140	0.0	358	1M	8B
1401/01/07	6,020	6,000	6,120	6,140	(0.16)	270	1M	7B
1401/01/06	6,080	6,030	6,130	6,150	0.0	86	322K	2B
1400/12/28	6,170	6,030	6,170	6,150	(0.16)	209	1M	9B
1400/12/25	6,160	6,020	6,160	6,160	0.0	85	321K	2B
1400/12/24	6,040	6,020	6,150	6,160	(0.32)	192	4M	22B
1400/12/23	6,080	6,030	6,180	6,180	(0.16)	211	2M	11B
1400/12/22	6,060	6,020	6,100	6,190	(0.16)	98	975K	6B
1400/12/21	6,100	6,050	6,130	6,200	(0.16)	147	1M	7B
1400/12/18	6,170	6,000	6,210	6,210	(0.32)	357	3M	19B
1400/12/17	6,110	6,060	6,210	6,230	(0.16)	161	2M	11B
1400/12/16	6,150	6,100	6,240	6,240	(0.16)	191	1M	7B
1400/12/15	6,150	6,060	6,270	6,250	(0.16)	409	2M	12B
1400/12/14	6,190	6,080	6,270	6,260	(0.16)	224	1M	9B
1400/12/11	6,230	6,090	6,230	6,270	(0.16)	115	1M	7B
1400/12/09	6,180	6,140	6,280	6,280	(0.16)	283	1M	9B
1400/12/08	6,230	6,180	6,260	6,290	(0.16)	114	2M	10B
1400/12/07	6,200	6,170	6,300	6,300	0.0	147	1M	9B
1400/12/04	6,120	6,120	6,330	6,300	(0.16)	337	3M	16B
1400/12/03	6,290	6,190	6,340	6,310	0.0	237	352K	2B
1400/12/02	6,150	6,120	6,320	6,310	(0.63)	456	16M	100B
1400/12/01	6,200	6,130	6,220	6,350	(0.16)	145	673K	4B
1400/11/30	6,200	6,170	6,400	6,360	(0.63)	446	18M	116B
1400/11/27	6,190	6,180	6,410	6,400	(0.16)	176	1M	8B
1400/11/25	6,230	6,230	6,270	6,410	(0.16)	91	750K	5B
1400/11/24	6,250	6,170	6,280	6,420	(0.31)	163	1M	9B
1400/11/23	6,230	6,230	6,310	6,440	(0.16)	143	590K	4B
1400/11/20	6,250	6,250	6,470	6,450	(0.15)	392	5M	30B
1400/11/19	6,260	6,250	6,410	6,460	(0.15)	145	1M	6B
1400/11/18	6,250	6,230	6,440	6,470	(0.15)	119	909K	6B
1400/11/17	6,300	6,290	6,470	6,480	(0.15)	204	2M	11B
1400/11/16	6,380	6,330	6,400	6,490	(0.15)	168	1M	8B
1400/11/13	6,520	6,340	6,520	6,500	(0.15)	159	2M	11B
1400/11/12	6,470	6,310	6,530	6,510	0.62	681	34M	223B
1400/11/11	6,230	6,230	6,520	6,470	1.73	612	26M	171B
1400/11/10	6,420	6,230	6,490	6,360	(0.47)	349	6M	36B
1400/11/09	6,280	6,250	6,490	6,390	1.43	562	19M	123B
1400/11/06	6,300	6,260	6,340	6,300	0.0	156	2M	10B
1400/11/05	6,250	6,210	6,320	6,300	0.0	353	5M	29B
1400/11/04	6,300	6,200	6,350	6,300	0.32	449	12M	73B
1400/11/03	5,970	5,970	6,350	6,280	1.62	754	16M	102B
1400/11/02	6,060	6,000	6,210	6,180	2.15	570	20M	124B
1400/10/29	5,950	5,910	6,250	6,050	0.83	441	19M	114B
1400/10/28	5,920	5,890	6,000	6,000	(0.17)	241	2M	11B
1400/10/27	5,900	5,870	6,030	6,010	(0.17)	231	4M	26B
1400/10/26	5,900	5,890	6,000	6,020	0.0	138	791K	5B
1400/10/25	5,910	5,890	6,040	6,020	(0.17)	195	2M	12B
1400/10/22	5,920	5,900	6,040	6,030	(0.17)	217	3M	20B
1400/10/21	6,050	5,930	6,060	6,040	0.0	153	704K	4B
1400/10/20	5,930	5,920	6,040	6,040	0.0	166	3M	17B
1400/10/19	5,990	5,910	6,070	6,040	(0.49)	265	8M	49B
1400/10/18	5,900	5,900	6,090	6,070	(0.49)	294	7M	40B
1400/10/15	6,020	5,850	6,020	6,100	(0.16)	205	1M	9B
1400/10/14	5,950	5,910	6,060	6,110	(0.16)	124	1M	7B
1400/10/13	5,990	5,890	6,030	6,120	(0.33)	267	2M	11B
1400/10/12	6,000	5,950	6,070	6,140	(0.16)	144	1M	7B
1400/10/11	5,970	5,930	6,050	6,150	(0.32)	192	1M	9B
1400/10/08	6,040	6,000	6,080	6,170	(0.48)	242	3M	18B
1400/10/07	6,100	6,020	6,110	6,200	(0.16)	204	2M	9B
1400/10/06	6,040	6,040	6,200	6,210	(0.16)	384	3M	16B
1400/10/05	6,040	6,020	6,170	6,220	(0.16)	159	1M	9B
1400/10/04	6,300	6,010	6,300	6,230	(0.48)	406	3M	20B
1400/10/01	6,030	6,020	6,330	6,260	3.81	739	19M	117B
1400/09/30	6,020	6,010	6,050	6,030	(0.17)	485	19M	115B
1400/09/29	6,030	6,020	6,080	6,040	0.0	465	14M	82B
1400/09/28	6,020	6,020	6,120	6,040	0.17	513	9M	55B
1400/09/27	6,030	6,020	6,050	6,030	0.0	279	6M	36B
1400/09/24	6,040	6,020	6,050	6,030	0.0	321	7M	41B
1400/09/23	6,030	6,000	6,030	6,030	0.0	214	2M	11B
1400/09/22	6,020	5,850	6,030	6,030	(0.17)	404	9M	55B
1400/09/21	6,010	6,000	6,050	6,040	0.0	309	9M	52B
1400/09/20	6,010	6,010	6,050	6,040	0.0	361	8M	50B
1400/09/17	6,050	6,010	6,050	6,040	0.0	294	4M	26B
1400/09/16	6,010	6,010	6,050	6,040	0.0	283	10M	63B
1400/09/15	6,060	6,030	6,090	6,040	0.17	476	18M	111B
1400/09/14	6,030	6,030	6,050	6,030	0.0	841	37M	223B
1400/09/13	6,020	6,010	6,050	6,030	0.17	494	20M	123B
1400/09/10	6,020	6,010	6,030	6,020	(0.17)	339	7M	43B
1400/09/09	6,020	6,010	6,030	6,030	0.0	371	8M	46B
1400/09/08	6,020	6,010	6,040	6,030	0.0	375	8M	46B
1400/09/07	6,050	6,000	6,050	6,030	(0.17)	372	8M	46B
1400/09/06	6,090	5,980	6,090	6,040	(0.66)	652	17M	100B
1400/09/03	6,040	6,040	6,090	6,080	0.33	1,057	46M	281B
1400/09/02	6,030	6,020	6,080	6,060	0.33	784	23M	142B
1400/09/01	6,100	6,020	6,100	6,040	0.0	749	11M	66B
1400/08/30	6,000	6,000	6,080	6,040	0.33	658	19M	113B
1400/08/29	6,020	5,900	6,130	6,020	(2.75)	1,650	38M	227B
1400/08/26	6,280	6,040	6,280	6,190	3.17	3,970	93M	577B
1400/08/25	6,000	5,750	6,000	6,000	4.90	2,085	120M	717B
1400/08/24	5,570	5,570	5,740	5,720	4.57	1,172	28M	159B
1400/08/23	5,570	5,480	5,570	5,470	0.18	375	4M	25B
1400/08/22	5,620	5,390	5,620	5,460	1.49	626	10M	55B
1400/08/19	5,330	5,310	5,410	5,380	0.0	410	6M	31B
1400/08/18	5,390	5,310	5,460	5,380	(0.19)	468	7M	39B
1400/08/17	5,290	5,210	5,420	5,390	(0.74)	674	8M	41B
1400/08/16	5,500	5,280	5,500	5,430	(0.55)	468	5M	28B
1400/08/15	5,480	5,390	5,600	5,460	1.11	857	9M	52B
1400/08/12	5,350	5,250	5,400	5,400	(0.37)	706	6M	33B
1400/08/11	5,500	5,270	5,500	5,420	(0.37)	515	3M	17B
1400/08/10	5,320	5,310	5,540	5,440	(0.18)	348	2M	12B
1400/08/09	5,450	5,250	5,460	5,450	(0.73)	424	6M	31B
1400/08/08	5,550	5,300	5,550	5,490	(0.9)	431	5M	28B
1400/08/05	5,430	5,350	5,460	5,540	(0.36)	344	2M	13B
1400/08/04	5,540	5,410	5,590	5,560	(0.36)	389	4M	20B
1400/08/03	5,550	5,390	5,550	5,580	(1.59)	589	6M	34B
1400/08/01	5,650	5,440	5,730	5,670	(0.87)	465	5M	26B
1400/07/28	5,810	5,710	5,810	5,720	0.0	281	5M	27B
1400/07/27	5,750	5,700	5,870	5,720	0.0	438	5M	30B
1400/07/26	5,580	5,400	5,840	5,720	1.42	1,005	15M	88B
1400/07/25	5,700	5,590	5,700	5,640	(0.18)	463	8M	47B
1400/07/24	5,680	5,590	5,710	5,650	0.0	731	7M	42B
1400/07/21	5,690	5,450	5,730	5,650	(0.53)	552	8M	47B
1400/07/20	5,750	5,530	5,750	5,680	(0.53)	509	7M	37B
1400/07/19	5,630	5,630	5,760	5,710	0.0	341	5M	27B
1400/07/18	5,630	5,600	5,710	5,710	(0.35)	576	9M	50B
1400/07/17	5,740	5,620	5,800	5,730	(0.35)	582	7M	37B
1400/07/14	5,780	5,700	5,780	5,750	(0.17)	548	6M	34B
1400/07/12	5,760	5,760	5,790	5,760	0.0	532	8M	44B
1400/07/11	5,790	5,710	5,810	5,760	0.0	597	10M	56B
1400/07/10	5,840	5,750	5,840	5,760	0.52	761	11M	61B
1400/07/07	5,730	5,700	5,850	5,730	0.35	612	6M	32B
1400/07/06	5,790	5,740	5,900	5,710	0.53	679	6M	34B
1400/07/04	5,650	5,630	5,880	5,680	0.89	939	10M	56B
1400/07/03	5,780	5,670	5,780	5,630	1.08	841	7M	42B
1400/06/31	5,350	5,310	5,670	5,570	3.15	1,827	29M	161B
1400/06/30	5,590	5,200	5,590	5,400	(1.1)	986	9M	45B
1400/06/29	5,400	5,390	5,540	5,460	0.55	815	9M	52B
1400/06/28	5,500	5,390	5,590	5,430	(4.23)	1,331	21M	114B
1400/06/27	5,750	5,550	5,770	5,670	(2.91)	1,426	14M	78B
1400/06/24	5,850	5,730	5,880	5,840	(1.35)	1,573	12M	71B
1400/06/23	5,940	5,800	5,990	5,920	(1.17)	1,713	11M	66B
1400/06/22	5,850	5,750	6,030	5,990	(1.96)	1,204	9M	54B
1400/06/20	6,230	5,950	6,230	6,110	(0.65)	1,245	7M	42B
1400/06/17	6,250	6,100	6,270	6,150	0.65	2,155	12M	73B
1400/06/16	6,130	5,950	6,180	6,110	(0.97)	1,636	10M	61B
1400/06/15	6,210	6,050	6,350	6,170	0.98	2,135	17M	102B
1400/06/14	6,100	5,930	6,240	6,110	2.00	2,130	22M	135B
1400/06/13	6,050	5,910	6,100	5,990	0.67	1,724	13M	78B
1400/06/10	5,890	5,890	6,090	5,950	1.02	1,505	11M	63B
1400/06/09	5,710	5,660	6,080	5,890	(0.84)	2,051	16M	96B
1400/06/08	5,860	5,860	6,190	5,940	(3.57)	2,097	28M	166B
1400/06/07	6,290	5,980	6,330	6,160	(2.07)	4,627	34M	210B
1400/06/06	6,410	6,200	6,410	6,290	1.94	4,996	46M	288B
1400/06/03	6,200	5,960	6,400	6,170	0.65	7,163	115M	711B
1400/06/02	6,140	6,050	6,230	6,130	1.32	1,716	17M	103B
1400/06/01	6,210	5,950	6,210	6,050	(0.82)	1,713	16M	96B
1400/05/31	6,020	5,930	6,210	6,100	3.04	2,778	34M	206B
1400/05/24	5,800	5,750	5,940	5,920	4.59	1,405	44M	262B
1400/05/23	5,620	5,510	5,810	5,660	(1.57)	1,285	14M	81B
1400/05/20	5,880	5,600	5,880	5,750	(2.21)	1,793	16M	90B
1400/05/19	5,980	5,750	6,030	5,880	0.68	914	11M	66B
1400/05/18	5,840	5,650	5,980	5,840	(0.51)	1,080	11M	61B
1400/05/17	5,900	5,730	6,000	5,870	(2.33)	1,421	18M	106B
1400/05/16	6,040	5,830	6,040	6,010	4.34	2,700	50M	298B
1400/05/13	5,410	5,330	5,770	5,760	4.73	881	26M	152B
1400/05/12	5,600	5,390	5,680	5,500	0.0	894	10M	53B
1400/05/11	5,520	5,270	5,700	5,500	(0.72)	1,461	12M	67B
1400/05/10	5,490	5,400	5,620	5,540	(2.12)	1,630	13M	70B
1400/05/09	5,600	5,560	5,850	5,660	(3.25)	1,821	16M	90B
1400/05/06	5,920	5,630	5,920	5,850	(1.85)	657	10M	56B
1400/04/28	6,180	5,910	6,290	6,160	(0.65)	2,983	49M	304B
1400/04/27	6,230	6,030	6,230	6,200	4.38	3,774	59M	364B
1400/04/26	5,990	5,990	5,990	5,940	4.03	419	16M	94B
1400/04/23	5,620	5,550	5,810	5,710	3.07	2,239	56M	317B
1400/04/22	5,400	5,400	5,630	5,540	0.36	1,001	7M	37B
1400/04/21	5,620	5,390	5,640	5,520	(0.18)	752	5M	27B
1400/04/20	5,550	5,410	5,610	5,530	(0.18)	961	6M	33B
1400/04/19	5,500	5,400	5,590	5,540	(0.18)	533	3M	14B
1400/04/16	5,430	5,400	5,620	5,550	0.0	757	4M	24B
1400/04/15	5,320	5,320	5,670	5,550	0.73	1,334	16M	86B
1400/04/14	5,380	5,360	5,500	5,510	(0.9)	786	6M	30B
1400/04/13	5,380	5,360	5,510	5,560	(0.36)	481	2M	12B
1400/04/12	5,560	5,370	5,560	5,580	(0.53)	606	3M	18B
1400/04/09	5,610	5,460	5,670	5,610	(0.71)	877	6M	35B
1400/04/08	5,460	5,440	5,820	5,650	0.0	1,016	12M	69B
1400/04/07	5,670	5,490	5,670	5,650	(0.53)	605	5M	27B
1400/04/06	5,850	5,590	5,850	5,680	(0.18)	464	3M	15B
1400/04/05	5,740	5,500	5,850	5,690	(0.52)	1,197	13M	75B
1400/04/02	5,870	5,700	5,890	5,720	0.88	540	6M	36B
1400/04/01	5,710	5,710	5,890	5,670	1.07	670	5M	30B
1400/03/31	5,300	5,220	5,680	5,610	3.70	1,109	20M	115B
1400/03/30	5,290	5,210	5,490	5,410	(1.28)	893	10M	55B
1400/03/29	5,350	5,350	5,800	5,480	(2.66)	1,120	18M	99B
1400/03/26	5,580	5,430	5,590	5,630	(1.4)	607	6M	30B
1400/03/25	5,600	5,500	5,720	5,710	(0.52)	450	3M	17B
1400/03/24	5,550	5,500	5,710	5,740	(0.69)	619	4M	21B
1400/03/23	5,600	5,560	5,650	5,780	(1.2)	569	5M	27B
1400/03/22	5,680	5,600	5,790	5,850	(0.34)	302	1M	7B
1400/03/19	5,890	5,620	5,980	5,870	(0.17)	369	1M	8B
1400/03/18	6,050	5,750	6,050	5,880	0.17	506	3M	21B
1400/03/12	5,580	5,580	6,100	5,870	0.0	1,064	11M	66B
1400/03/11	5,650	5,610	5,770	5,870	(0.51)	448	2M	13B
1400/03/10	5,900	5,640	5,900	5,900	(0.51)	523	3M	15B
1400/03/09	5,900	5,780	5,980	5,930	(0.17)	549	3M	19B
1400/03/08	5,990	5,770	5,990	5,940	(0.67)	1,105	7M	38B
1400/03/05	5,750	5,750	6,050	5,980	0.0	741	4M	27B
1400/03/04	5,770	5,770	6,100	5,980	(0.17)	718	5M	31B
1400/03/03	5,790	5,790	6,090	5,990	(1.64)	596	10M	57B
1400/03/02	5,840	5,840	6,000	6,090	(0.81)	283	4M	21B
1400/03/01	6,220	5,890	6,300	6,140	(0.97)	641	4M	25B
1400/02/29	6,040	5,990	6,400	6,200	1.14	1,115	12M	76B
1400/02/28	5,880	5,880	6,170	6,130	(0.81)	584	7M	40B
1400/02/27	6,030	5,920	6,230	6,180	(0.8)	592	5M	29B
1400/02/26	6,000	5,990	6,260	6,230	(0.64)	698	5M	29B
1400/02/25	6,180	6,010	6,330	6,270	(0.79)	637	7M	41B
1400/02/22	6,450	6,150	6,490	6,320	(0.32)	655	7M	41B
1400/02/21	6,500	6,330	6,650	6,340	0.96	859	6M	41B
1400/02/20	6,140	6,140	6,640	6,280	(0.63)	492	11M	68B
1400/02/19	6,140	6,140	6,140	6,320	0.0	21	165K	1B
1400/02/18	6,140	6,140	6,140	6,320	0.0	63	467K	3B
1400/02/15	6,160	6,160	6,290	6,320	(0.47)	324	3M	17B
1400/02/13	6,200	6,200	6,400	6,350	(0.63)	346	5M	31B
1400/02/12	6,230	6,230	6,300	6,390	(0.47)	259	3M	20B
1400/02/11	6,350	6,280	6,440	6,420	(0.77)	622	5M	32B
1400/02/08	6,330	6,300	6,640	6,470	(0.15)	828	7M	43B
1400/02/07	6,500	6,320	6,630	6,480	(0.46)	1,249	8M	53B
1400/02/06	6,440	6,440	6,730	6,510	(1.81)	1,023	13M	83B
1400/02/05	6,630	6,630	6,700	6,630	(2.93)	988	30M	199B
1400/02/04	7,250	6,640	7,250	6,830	(0.15)	178	826K	5B
1399/12/19	80,000	80,000	85,000	82,110	1.13	2,655	3M	243B
1399/12/18	80,990	78,260	83,000	81,190	2.68	1,543	2M	156B
1399/12/17	78,250	78,250	80,000	79,070	(0.96)	1,032	2M	122B
1399/12/16	82,000	79,610	82,000	79,840	(1.71)	1,241	1M	115B
1399/12/13	82,100	80,700	83,000	81,230	1.03	1,532	1M	82B
1399/12/12	80,500	77,500	80,940	80,400	5.29	2,078	2M	155B
1399/12/11	75,310	75,310	78,500	76,360	(0.62)	1,065	2M	116B
1399/12/10	75,780	75,780	75,800	76,840	(0.62)	247	403K	31B
1399/12/09	75,910	75,910	75,990	77,320	(0.17)	150	106K	8B
1399/12/06	77,900	76,280	77,900	77,450	(0.49)	879	513K	39B
1399/12/05	76,740	76,740	78,490	77,830	(0.6)	771	473K	36B
1399/12/04	77,250	77,220	78,950	78,300	(0.62)	643	426K	33B
1399/12/03	78,020	77,990	79,890	78,790	(0.99)	751	793K	62B
1399/12/02	79,500	78,710	80,200	79,580	(0.91)	1,009	769K	61B
1399/11/29	78,980	78,500	81,070	80,310	0.66	954	834K	67B
1399/11/28	80,210	78,500	80,900	79,780	(0.35)	984	765K	61B
1399/11/27	79,800	78,300	81,630	80,060	0.23	1,150	1M	112B
1399/11/26	80,500	79,470	81,500	79,880	(1.49)	1,851	2M	149B
1399/11/25	81,990	80,200	83,510	81,090	0.91	1,826	2M	130B
1399/11/21	81,500	80,010	81,500	80,360	0.36	1,421	1M	90B
1399/11/20	82,790	78,550	82,790	80,070	(0.52)	1,365	2M	129B
1399/11/19	79,700	79,500	81,900	80,490	3.19	1,238	1M	85B
1399/11/18	81,900	77,290	82,000	78,000	(4.12)	1,934	2M	185B
1399/11/15	83,750	78,850	84,500	81,350	(1.98)	2,658	3M	244B
1399/11/14	81,990	80,200	83,810	82,990	3.97	3,935	5M	407B
1399/11/13	83,400	79,050	83,400	79,820	(4.07)	5,262	7M	520B
1399/11/12	83,330	80,010	83,330	83,210	4.84	5,328	10M	815B
1399/11/11	78,000	76,710	81,690	79,370	2.02	8,817	22M	2T
1399/11/08	79,000	76,200	79,000	77,800	(0.82)	992	882K	68B
1399/11/07	80,000	77,000	80,000	78,440	(1.0)	884	819K	64B
1399/11/06	79,400	76,000	82,200	79,230	(0.34)	896	861K	68B
1399/11/05	79,630	76,000	82,000	79,500	1.33	1,342	2M	124B
1399/11/04	77,560	77,560	79,900	78,460	1.16	1,188	922K	73B
1399/11/01	77,780	74,500	79,990	77,560	(0.27)	1,555	2M	124B
1399/10/30	77,020	77,020	81,490	77,770	(4.07)	1,462	2M	162B
1399/10/29	77,900	77,890	80,590	81,070	(1.11)	266	262K	20B
1399/10/27	85,710	80,630	85,710	81,980	(3.41)	1,428	1M	93B
1399/10/24	84,780	84,760	85,500	84,870	0.12	1,285	1M	122B
1399/10/23	84,750	84,450	85,200	84,770	0.02	1,387	2M	205B
1399/10/22	86,490	84,500	86,490	84,750	0.28	1,256	1M	88B
1399/10/21	84,130	84,050	85,800	84,510	0.45	1,347	2M	132B
1399/10/20	85,700	82,300	85,700	84,130	(2.55)	1,592	982K	82B
1399/10/17	88,350	84,900	88,350	86,330	(0.3)	1,576	1M	89B
1399/10/16	86,500	84,010	88,500	86,590	0.20	1,752	2M	145B
1399/10/15	87,000	85,060	89,000	86,420	(1.61)	1,999	1M	103B
1399/10/14	86,000	84,250	89,800	87,830	2.21	1,965	2M	154B
1399/10/13	87,370	84,700	88,700	85,930	(3.61)	2,019	2M	140B
1399/10/10	89,000	87,100	91,200	89,150	0.37	3,086	2M	217B
1399/10/09	87,990	87,000	89,130	88,820	4.63	4,054	4M	320B
1399/10/08	83,000	83,000	85,600	84,890	4.12	2,814	4M	332B
1399/10/07	81,000	78,260	84,000	81,530	0.72	2,083	1M	121B
1399/10/06	83,800	80,000	83,900	80,950	(2.1)	2,205	1M	118B
1399/10/03	85,000	81,000	85,370	82,690	0.33	1,954	1M	119B
1399/10/02	82,980	80,590	84,400	82,420	0.22	1,916	1M	104B
1399/10/01	82,760	80,200	84,380	82,240	(0.46)	1,692	1M	119B
1399/09/30	86,000	79,740	86,000	82,620	(1.56)	2,243	2M	156B
1399/09/29	82,690	81,210	84,280	83,930	4.56	2,272	2M	175B
1399/09/26	77,200	77,200	81,210	80,270	3.78	3,328	3M	214B
1399/09/25	83,500	76,740	83,500	77,350	(4.23)	2,654	2M	184B
1399/09/24	85,000	79,030	85,000	80,770	(2.9)	2,947	2M	194B
1399/09/23	83,700	82,520	86,860	83,180	(4.24)	3,708	4M	311B
1399/09/22	90,000	84,740	90,000	86,860	0.98	3,525	2M	177B
1399/09/19	82,500	82,000	87,990	86,020	2.65	4,572	4M	308B
1399/09/18	87,000	83,060	87,020	83,800	(4.15)	4,167	4M	348B
1399/09/17	89,000	87,020	90,030	87,430	(4.54)	4,128	4M	332B
1399/09/16	93,400	90,280	93,900	91,590	(3.21)	4,039	2M	224B
1399/09/15	97,540	93,220	97,550	94,630	(1.05)	2,001	1M	109B
1399/09/12	97,330	93,400	97,350	95,630	0.22	2,068	1M	120B
1399/09/11	95,100	94,030	98,300	95,420	(3.59)	3,085	2M	216B
1399/09/10	101,290	96,470	101,290	98,970	2.59	5,051	4M	422B
1399/09/09	96,470	96,470	96,470	96,470	5.00	522	2M	194B
1399/09/08	90,100	86,560	93,670	91,880	2.99	3,324	3M	315B
1399/09/05	85,000	85,000	90,200	89,210	0.30	1,597	1M	113B
1399/09/04	93,990	85,380	93,990	88,940	(1.03)	2,362	2M	207B
1399/09/03	90,890	86,680	91,000	89,870	3.69	2,886	2M	224B
1399/09/02	86,670	86,670	86,670	86,670	4.99	1,080	2M	132B
1399/09/01	82,550	82,000	82,550	82,550	5.00	952	2M	129B
1399/08/28	77,520	77,520	81,880	78,620	(3.64)	2,888	3M	269B
1399/08/27	84,600	81,020	85,270	81,590	(4.33)	2,774	3M	211B
1399/08/26	84,500	84,010	87,550	85,280	(2.76)	1,393	1M	103B
1399/08/25	90,300	86,000	90,690	87,700	(2.88)	1,506	1M	94B
1399/08/24	88,600	88,000	91,510	90,300	0.68	1,634	2M	137B
1399/08/21	89,730	87,500	92,980	89,690	(0.55)	1,586	1M	132B
1399/08/20	90,530	89,000	91,460	90,190	0.13	1,342	977K	88B
1399/08/19	87,500	87,140	90,640	90,070	3.40	1,779	2M	149B
1399/08/18	83,940	83,940	88,790	87,110	(0.23)	1,118	922K	80B
1399/08/17	86,500	85,900	90,300	87,310	(3.44)	1,162	946K	82B
1399/08/14	92,000	86,010	93,340	90,420	0.56	1,466	1M	96B
1399/08/12	86,000	84,760	91,500	89,920	1.78	1,839	2M	145B
1399/08/11	90,720	86,400	91,000	88,350	(2.61)	1,987	2M	210B
1399/08/10	91,000	89,650	92,980	90,720	0.74	3,081	3M	227B
1399/08/07	88,800	86,960	90,670	90,050	4.27	3,153	3M	247B
1399/08/06	87,400	85,340	87,400	86,360	3.18	2,582	2M	157B
1399/08/05	81,000	80,300	85,490	83,700	1.78	2,774	3M	237B
1399/08/03	85,000	81,430	86,800	82,240	(4.05)	1,108	2M	135B
1399/07/30	83,000	83,000	87,150	85,710	4.70	2,588	3M	293B
1399/07/27	82,600	76,000	83,050	81,860	3.49	2,667	4M	368B
1399/07/23	80,100	80,100	80,100	79,100	3.68	748	980K	79B
1399/07/22	77,630	77,630	77,630	76,290	3.18	549	848K	66B
1399/07/21	71,800	71,500	74,240	73,940	4.57	1,499	2M	158B
1399/07/20	69,460	69,460	73,080	70,710	(3.24)	2,399	3M	213B
1399/07/19	75,150	71,500	76,500	73,080	(2.75)	1,786	2M	142B
1399/07/16	75,100	74,310	76,660	75,150	(0.42)	1,618	2M	170B
1399/07/15	79,750	74,030	79,990	75,470	(3.04)	2,204	2M	158B
1399/07/14	74,500	74,500	81,500	77,840	(0.35)	2,736	3M	225B
1399/07/13	78,490	75,050	78,490	78,110	4.48	3,264	6M	440B
1399/07/12	74,760	74,760	74,760	74,760	5.00	398	1M	109B
1399/07/09	71,200	71,200	71,200	71,200	5.00	582	800K	57B
1399/07/08	67,870	65,000	67,870	67,810	4.90	1,589	3M	208B
1399/07/07	64,000	60,800	67,200	64,640	(12.95)	1,814	4M	265B
1399/06/29	75,000	74,020	76,530	76,010	4.28	3,093	8M	597B
1399/06/26	72,910	70,000	75,500	72,890	(0.27)	4,661	7M	530B
1399/06/25	73,550	66,550	73,550	73,090	4.34	2,152	5M	380B
1399/06/24	70,110	70,110	70,110	70,050	4.90	477	2M	110B
1399/06/23	66,780	66,780	66,780	66,780	5.00	1,188	6M	381B
1399/06/22	63,600	63,600	63,600	63,600	4.99	1,003	7M	417B
1399/06/19	58,410	58,410	60,710	60,580	4.77	1,592	5M	291B
1399/06/18	58,240	55,340	58,300	57,820	(0.69)	1,131	2M	102B
1399/06/17	58,910	56,310	60,000	58,220	(1.17)	885	1M	78B
1399/06/16	60,000	58,290	60,400	58,910	1.06	974	1M	86B
1399/06/15	59,390	57,530	59,470	58,290	2.89	1,059	1M	74B
1399/06/12	54,550	54,550	57,400	56,650	(1.32)	1,291	2M	118B
1399/06/11	57,700	57,080	60,000	57,410	(4.44)	954	2M	106B
1399/06/10	63,000	58,350	63,000	60,080	(1.78)	1,464	2M	118B
1399/06/05	61,000	58,900	61,710	61,170	4.07	1,290	2M	110B
1399/06/04	59,140	56,420	59,150	58,780	4.33	1,219	2M	105B
1399/06/03	54,640	54,640	58,700	56,340	(2.03)	373	689K	38B
1399/06/02	55,750	55,670	58,590	57,510	(1.84)	494	634K	35B
1399/06/01	60,000	56,210	61,000	58,590	(0.96)	903	784K	45B
1399/05/29	57,550	57,520	61,000	59,160	(2.28)	939	875K	51B
1399/05/28	62,000	58,650	63,000	60,540	0.67	1,319	1M	64B
1399/05/27	56,000	56,000	61,540	60,140	2.38	1,237	2M	140B
1399/05/26	60,000	56,860	62,540	58,740	(1.56)	1,358	3M	166B
1399/05/25	59,380	59,350	61,250	59,670	(4.48)	972	1M	86B
1399/05/22	64,900	61,010	64,970	62,470	(0.13)	1,328	1M	90B
1399/05/21	59,500	59,500	65,220	62,550	0.69	1,907	2M	117B
1399/05/20	62,700	62,000	64,000	62,120	(4.81)	2,285	7M	431B
1399/05/19	65,900	62,300	66,090	65,260	3.67	5,284	9M	611B
1399/05/15	62,950	62,950	62,950	62,950	4.99	871	2M	131B
1399/05/14	57,800	56,280	61,070	59,960	3.08	3,681	11M	650B
1399/05/13	59,520	56,700	59,520	58,170	(1.29)	1,426	1M	79B
1399/05/12	53,790	53,790	59,450	58,930	4.08	2,731	6M	325B
1399/05/11	56,770	55,200	57,030	56,620	4.23	1,806	2M	133B
1399/05/08	55,120	53,160	56,000	54,320	(1.4)	2,015	2M	114B
1399/05/07	54,100	54,100	56,900	55,090	0.24	1,901	2M	84B
1399/05/06	54,510	53,000	58,220	54,960	(0.94)	2,516	2M	130B
1399/05/05	57,000	54,620	57,000	55,480	(3.29)	1,953	1M	75B
1399/05/04	57,890	55,200	59,230	57,370	0.09	2,402	2M	123B
1399/05/01	56,980	56,980	60,090	57,320	(4.42)	1,983	3M	166B
1399/04/31	60,000	59,830	61,450	59,970	(4.76)	2,339	2M	124B
1399/04/30	62,800	61,250	65,000	62,970	(1.92)	3,436	2M	152B
1399/04/29	66,000	62,000	66,980	64,200	0.63	3,699	4M	249B
1399/04/28	64,770	62,300	65,000	63,800	3.05	3,048	2M	157B
1399/04/25	58,000	57,590	63,650	61,910	2.13	3,611	5M	323B
1399/04/24	60,900	59,120	63,390	60,620	(1.16)	3,186	3M	166B
1399/04/23	59,170	58,530	64,100	61,330	(0.45)	3,644	4M	275B
1399/04/22	61,470	58,900	62,970	61,610	2.72	4,653	6M	340B
1399/04/21	58,810	58,810	64,790	59,980	(3.1)	3,927	5M	283B
1399/04/18	60,100	59,980	63,200	61,900	(1.95)	4,583	6M	347B
1399/04/17	64,490	61,610	67,000	63,130	(2.64)	6,380	6M	391B
1399/04/16	65,100	62,900	68,350	64,840	8.10	5,601	5M	342B
1399/04/14	61,700	56,310	62,220	59,980	1.20	6,591	8M	474B
1399/04/11	59,560	56,730	59,560	59,270	4.48	3,804	5M	291B
1399/04/10	56,730	56,720	56,730	56,730	5.00	1,802	3M	146B
1399/04/09	53,000	52,940	55,560	54,030	2.10	4,679	5M	292B
1399/04/08	55,390	50,490	55,390	52,920	(0.41)	4,898	7M	378B
1399/04/07	52,760	52,000	54,560	53,140	1.49	4,110	5M	262B
1399/04/04	51,360	51,350	54,000	52,360	(3.13)	4,125	4M	227B
1399/04/03	55,980	50,660	55,980	54,050	1.37	12,809	12M	659B
1399/04/02	53,320	52,500	53,320	53,320	4.98	4,918	12M	635B
1399/04/01	51,070	50,000	51,070	50,790	4.42	8,602	11M	544B
1399/03/31	48,660	47,740	48,660	48,640	4.94	4,154	8M	378B
1399/03/27	46,350	46,350	46,350	46,350	4.98	1,040	4M	175B
1399/03/26	44,400	42,990	46,000	44,150	(1.85)	4,157	4M	159B
1399/03/25	46,860	44,020	46,860	44,980	(1.94)	3,065	3M	119B
1399/03/24	46,780	45,040	47,130	45,870	(0.21)	4,584	4M	189B
1399/03/21	45,890	45,000	48,321	45,968	(0.47)	3,012	2M	110B
1399/03/20	46,012	45,902	48,000	46,184	(4.41)	3,588	4M	179B
1399/03/19	50,000	47,500	50,000	48,317	4.15	1,837	3M	138B
1399/03/17	46,000	44,300	46,501	46,390	4.75	2,299	4M	167B
1399/03/13	44,702	43,600	44,800	44,287	0.67	2,618	2M	107B
1399/03/12	43,500	41,900	45,545	43,992	1.11	1,733	2M	69B
1399/03/11	45,600	42,403	45,600	43,507	(2.52)	1,871	1M	58B
1399/03/10	45,797	43,000	45,797	44,634	2.29	2,304	1M	64B
1399/03/07	41,040	41,040	45,358	43,633	1.00	2,457	2M	90B
1399/03/06	42,261	42,261	44,404	43,199	(2.85)	1,538	1M	44B
1399/03/03	44,500	44,403	46,300	44,485	(4.82)	1,806	2M	83B
1399/02/31	49,590	46,643	49,590	46,740	(4.8)	2,570	2M	116B
1399/02/30	49,200	47,556	49,512	49,097	4.12	4,073	4M	179B
1399/02/29	47,230	45,852	47,230	47,155	4.83	3,055	3M	138B
1399/02/28	41,901	41,901	45,808	44,981	2.77	3,216	3M	129B
1399/02/27	45,596	42,444	45,999	43,770	(1.76)	3,013	2M	101B
1399/02/24	41,531	41,528	45,890	44,555	1.93	4,188	3M	144B
1399/02/23	46,500	43,348	46,500	43,710	(4.21)	3,055	3M	114B
1399/02/22	46,200	45,104	48,000	45,629	(3.89)	4,531	6M	267B
1399/02/21	48,401	46,145	50,500	47,477	(2.26)	5,300	5M	231B
1399/02/20	48,700	47,000	48,800	48,573	4.38	4,575	3M	168B
1399/02/17	46,281	46,281	47,655	46,535	(4.48)	4,397	4M	200B
1399/02/16	52,350	47,819	52,350	48,716	(3.22)	4,148	4M	176B
1399/02/15	52,000	47,500	52,000	50,335	0.81	5,966	5M	257B
1399/02/14	49,934	49,900	49,934	49,932	4.99	4,416	5M	272B
1399/02/13	47,648	46,600	47,657	47,557	4.78	5,101	5M	248B
1399/02/10	45,990	44,000	46,000	45,388	2.06	6,524	6M	282B
1399/02/09	45,499	43,478	46,500	44,474	(2.61)	6,206	6M	264B
1399/02/08	46,983	44,440	46,983	45,666	(1.04)	5,210	5M	235B
1399/02/07	47,345	44,012	47,345	46,147	2.34	6,719	7M	330B
1399/02/06	45,269	43,970	45,281	45,091	4.56	4,085	4M	184B
1399/02/03	43,240	41,990	44,163	43,125	0.47	5,522	5M	206B
1399/02/02	43,000	42,242	43,590	42,922	1.61	4,365	4M	167B
1399/02/01	40,720	40,720	43,230	42,241	(0.87)	4,645	5M	199B
1399/01/31	44,000	40,785	44,000	42,611	(0.35)	5,592	4M	184B
1399/01/30	42,782	42,500	42,782	42,762	4.95	6,214	7M	314B
1399/01/27	39,459	39,000	41,668	40,745	2.67	4,005	6M	227B
1399/01/26	39,459	39,459	41,225	39,684	(4.46)	5,189	3M	133B
1399/01/25	43,300	40,918	43,300	41,535	(3.57)	5,133	4M	176B
1399/01/24	44,200	42,451	44,400	43,071	(0.75)	5,109	4M	168B
1399/01/23	43,390	41,912	44,200	43,397	0.93	3,876	3M	150B
1399/01/20	43,000	41,601	44,500	42,997	0.07	6,335	4M	180B
1399/01/19	44,690	42,077	44,690	42,965	(2.78)	7,964	5M	201B
1399/01/18	45,999	43,964	45,999	44,194	(4.5)	5,695	4M	178B
1399/01/17	46,500	45,600	47,000	46,277	1.66	7,371	6M	261B
1399/01/16	45,500	44,000	46,149	45,523	3.57	9,603	9M	411B
1399/01/11	45,000	43,483	45,000	43,952	(3.97)	7,834	7M	292B
1399/01/10	46,500	44,082	46,531	45,771	3.28	12,703	10M	478B
1399/01/09	44,000	42,999	44,509	44,316	4.54	11,642	13M	578B
1399/01/06	41,900	40,588	42,548	42,390	4.61	7,165	8M	356B
1399/01/05	42,000	38,917	42,000	40,522	(1.08)	7,103	7M	294B
1398/12/28	41,448	40,249	41,448	40,965	3.77	9,977	9M	386B
1398/12/27	38,333	38,333	40,249	39,475	8.97	6,416	10M	382B
1398/12/20	70,861	70,861	73,500	71,447	(4.21)	4,474	3M	198B
1398/12/19	74,140	74,138	76,000	74,590	(4.42)	1,379	713K	53B
1398/12/17	81,300	73,574	81,300	78,039	0.77	3,329	1M	97B
1398/12/14	78,000	76,500	78,000	77,444	2.46	2,524	968K	75B
1398/12/13	76,152	74,000	76,152	75,585	4.22	3,827	2M	141B
1398/12/12	72,834	71,953	72,834	72,526	4.56	4,192	3M	196B
1398/12/11	66,900	66,900	69,568	69,366	4.69	2,590	2M	136B
1398/12/10	66,005	65,556	68,995	66,256	(3.99)	2,829	1M	93B
1398/12/07	71,000	66,700	71,000	69,006	(0.56)	3,705	2M	132B
1398/12/06	69,999	67,500	70,359	69,394	3.56	4,322	3M	184B
1398/12/05	67,595	64,377	67,595	67,009	4.09	5,668	5M	303B
1398/12/04	64,377	64,377	64,377	64,377	5.00	499	1M	76B
1398/12/03	60,200	60,200	63,210	61,312	11.68	359	1M	88B
1398/11/23	107,800	101,361	111,968	109,802	2.97	2,643	2M	176B
1398/11/21	110,000	104,300	110,000	106,637	(2.82)	1,877	694K	74B
1398/11/20	111,510	106,252	111,510	109,735	3.33	3,205	2M	169B
1398/11/19	106,200	106,200	106,200	106,200	5.00	1,968	2M	201B
1398/11/16	101,143	101,143	101,143	101,143	5.00	340	309K	31B
1398/11/15	96,300	96,240	96,330	96,327	5.00	1,439	966K	93B
1398/11/14	91,764	91,000	91,764	91,743	4.98	656	295K	27B
1398/11/13	84,625	83,150	87,878	87,395	4.42	670	1M	89B
1398/11/12	84,000	83,005	84,500	83,694	0.34	292	279K	23B
1398/11/08	83,300	82,163	84,000	83,411	(0.47)	225	123K	10B
1398/11/07	84,207	82,000	84,499	83,806	(0.09)	268	132K	11B
1398/11/06	84,097	81,900	84,200	83,879	0.47	444	829K	70B
1398/11/05	83,753	78,385	84,200	83,489	1.19	515	682K	57B
1398/11/02	82,603	81,633	83,270	82,510	(0.11)	228	1M	86B
1398/11/01	83,580	82,300	83,580	82,603	(0.92)	234	177K	15B
1398/10/30	83,498	82,601	83,990	83,373	0.87	339	90K	8B
1398/10/29	84,200	82,101	84,200	82,652	(0.41)	303	94K	8B
1398/10/28	83,500	82,001	83,500	82,991	0.19	483	525K	44B
1398/10/25	82,950	81,274	84,245	82,833	0.29	425	108K	9B
1398/10/24	83,996	81,201	83,996	82,593	(0.09)	312	89K	7B
1398/10/23	85,900	81,001	85,900	82,666	0.21	603	171K	14B
1398/10/22	82,515	81,031	82,515	82,492	4.97	543	427K	35B
1398/10/21	78,591	78,591	78,591	78,586	1.99	70	129K	10B
1398/10/18	76,988	76,988	78,985	77,050	(1.92)	244	377K	29B
1398/10/17	76,005	75,001	80,000	78,559	2.83	353	147K	12B
1398/10/15	74,646	74,646	78,887	76,398	(2.77)	468	324K	25B
1398/10/14	77,100	77,100	80,216	78,574	(2.03)	419	160K	13B
1398/10/11	79,999	79,840	81,700	80,206	0.46	463	348K	28B
1398/10/10	80,450	77,832	80,600	79,835	(0.41)	320	87K	7B
1398/10/09	81,399	79,510	81,399	80,163	0.19	208	42K	3B
1398/10/08	80,300	79,000	81,204	80,007	(0.5)	351	147K	12B
1398/10/07	81,000	79,200	81,500	80,410	0.35	413	145K	12B
1398/10/04	81,000	79,100	81,000	80,133	0.11	155	48K	4B
1398/10/03	77,360	77,360	81,600	80,041	1.75	205	102K	8B
1398/10/02	79,735	78,300	80,000	78,662	0.37	193	64K	5B
1398/10/01	80,250	78,000	80,250	78,372	0.59	280	54K	4B
1398/09/30	81,965	76,584	81,965	77,914	(3.35)	356	223K	17B
1398/09/27	81,381	80,800	81,999	80,614	0.31	246	46K	4B
1398/09/26	81,000	79,000	81,000	80,365	(0.44)	182	42K	3B
1398/09/25	81,300	80,000	81,377	80,724	(0.22)	157	70K	6B
1398/09/24	81,000	80,000	82,500	80,900	(0.56)	232	101K	8B
1398/09/23	80,998	80,010	82,081	81,355	0.21	157	120K	10B
1398/09/20	80,500	79,900	81,500	81,185	(0.52)	175	40K	3B
1398/09/19	83,030	79,515	83,030	81,611	(0.57)	204	62K	5B
1398/09/18	83,000	82,050	84,995	82,082	1.34	176	82K	7B
1398/09/17	81,111	79,663	82,352	80,999	1.39	215	90K	7B
1398/09/16	80,100	78,044	81,000	79,891	2.12	254	158K	13B
1398/09/13	78,999	77,650	79,292	78,234	0.23	157	55K	4B
1398/09/12	75,255	75,255	79,500	78,052	0.38	159	101K	8B
1398/09/11	78,500	76,522	78,500	77,754	(0.04)	140	39K	3B
1398/09/10	77,000	76,205	79,450	77,789	(0.09)	196	81K	6B
1398/09/09	78,000	78,000	79,500	77,862	0.21	109	32K	3B
1398/09/06	76,600	74,770	80,169	77,700	0.69	440	234K	18B
1398/09/05	77,030	76,001	77,199	77,166	(0.58)	204	62K	5B
1398/09/04	78,400	77,040	78,400	77,620	(0.14)	187	77K	6B
1398/09/03	78,001	77,100	78,550	77,726	(0.24)	122	46K	4B
1398/09/02	78,950	77,021	78,950	77,911	(0.19)	177	54K	4B
1398/08/29	79,990	78,000	79,990	78,056	0.11	117	32K	3B
1398/08/28	75,510	75,510	79,999	77,974	0.75	141	43K	3B
1398/08/27	74,933	74,933	78,500	77,396	(0.05)	139	61K	5B
1398/08/26	76,453	74,097	77,000	77,435	(0.72)	132	28K	2B
1398/08/25	78,501	77,000	79,999	77,996	1.06	210	64K	5B
1398/08/22	76,020	75,000	78,648	77,179	1.52	263	144K	11B
1398/08/21	74,000	74,000	77,135	76,020	0.10	136	34K	3B
1398/08/20	72,888	72,888	78,000	75,941	(0.54)	204	44K	3B
1398/08/19	77,999	75,000	77,999	76,352	(0.36)	190	28K	2B
1398/08/18	78,530	75,471	78,653	76,630	(2.42)	517	230K	18B
1398/08/14	80,499	77,500	80,499	78,530	0.13	355	71K	6B
1398/08/13	80,800	77,700	80,800	78,431	1.24	619	165K	13B
1398/08/12	77,000	75,000	77,526	77,468	4.92	1,311	712K	55B
1398/08/11	75,000	72,001	75,000	73,835	2.37	280	133K	10B
1398/08/08	74,000	71,000	74,744	72,128	1.32	387	231K	17B
1398/08/06	69,615	69,615	73,200	71,186	2.03	296	198K	14B
1398/08/04	68,000	67,001	70,350	69,770	1.47	233	128K	9B
1398/08/01	69,828	68,000	70,000	68,761	2.04	266	142K	10B
1398/07/30	67,000	67,000	68,784	67,388	2.87	195	121K	8B
1398/07/29	65,000	64,716	67,123	65,509	0.97	139	70K	5B
1398/07/28	66,666	64,705	66,666	64,881	0.10	151	32K	2B
1398/07/24	66,000	64,500	66,853	64,816	0.87	151	47K	3B
1398/07/23	63,000	63,000	66,498	64,256	(1.91)	190	276K	18B
1398/07/22	66,292	62,900	66,899	65,506	(1.01)	230	79K	5B
1398/07/21	67,447	65,000	67,500	66,177	(0.38)	122	135K	9B
1398/07/20	66,500	64,111	67,500	66,430	(0.11)	226	215K	14B
1398/07/17	66,390	63,800	70,459	66,503	(0.9)	291	421K	28B
1398/07/10	62,603	62,603	67,500	67,104	2.28	206	247K	17B
1398/07/09	65,625	64,400	67,000	65,606	1.60	169	258K	17B
1398/07/08	64,501	64,000	65,998	64,572	1.13	155	77K	5B
1398/07/07	64,999	63,100	64,999	63,851	(0.89)	141	75K	5B
1398/07/06	64,499	63,185	66,000	64,423	0.52	161	71K	5B
1398/07/03	64,000	63,003	65,050	64,088	(0.18)	132	72K	5B
1398/07/02	65,499	63,106	65,499	64,205	0.45	88	130K	8B
1398/07/01	63,890	62,266	65,000	63,916	0.76	128	116K	7B
1398/06/31	64,999	61,112	65,000	63,434	0.29	210	276K	17B
1398/06/30	63,231	63,189	64,800	63,252	0.03	118	35K	2B
1398/06/27	63,000	61,251	64,050	63,231	(0.56)	170	260K	16B
1398/06/26	66,045	63,000	66,045	63,589	(1.07)	194	124K	8B
1398/06/25	63,001	61,501	65,198	64,275	1.25	435	161K	10B
1398/06/24	64,000	63,002	66,000	63,483	(2.81)	194	134K	8B
1398/06/23	68,466	63,680	68,466	65,316	0.17	254	107K	7B
1398/06/20	67,001	64,301	67,001	65,206	2.00	340	131K	9B
1398/06/17	61,200	61,200	64,260	63,926	8.29	499	627K	40B
1398/06/13	56,959	56,501	59,269	59,031	4.58	244	320K	19B
1398/06/12	57,430	55,298	57,800	56,447	(0.26)	77	105K	6B
1398/06/11	57,200	56,001	57,360	56,594	(0.11)	93	62K	3B
1398/06/10	55,500	55,000	57,326	56,655	(0.02)	77	41K	2B
1398/06/09	56,999	55,504	57,545	56,669	0.43	152	84K	5B
1398/06/06	55,500	55,500	56,950	56,425	0.03	69	40K	2B
1398/06/05	56,160	55,750	57,302	56,407	0.18	81	50K	3B
1398/06/04	55,600	55,600	56,900	56,307	0.07	92	44K	2B
1398/06/03	57,150	55,500	57,900	56,266	0.07	114	51K	3B
1398/06/02	56,993	54,503	57,000	56,228	0.34	132	60K	3B
1398/05/30	56,067	54,520	56,695	56,036	(0.14)	117	43K	2B
1398/05/28	55,386	55,000	56,839	56,112	(0.24)	113	39K	2B
1398/05/27	55,850	55,850	56,569	56,247	(0.01)	83	26K	1B
1398/05/26	56,133	55,809	56,133	56,255	(0.04)	23	13K	737M
1398/05/23	55,989	55,014	56,400	56,279	(0.1)	31	16K	913M
1398/05/22	57,141	55,627	57,141	56,334	0.0	67	22K	1B
1398/05/20	56,380	55,213	57,410	56,334	(0.02)	84	31K	2B
1398/05/19	56,750	56,000	56,872	56,344	0.06	79	34K	2B
1398/05/16	55,479	55,200	57,500	56,310	0.44	122	81K	5B
1398/05/15	55,519	54,785	56,300	56,061	(0.83)	92	65K	4B
1398/05/14	56,790	56,151	57,300	56,532	0.40	102	91K	5B
1398/05/13	56,849	55,391	56,849	56,308	0.0	88	66K	4B
1398/05/12	56,137	55,000	56,800	56,310	(0.22)	96	62K	3B
1398/05/09	56,550	55,001	57,648	56,436	0.08	121	71K	4B
1398/05/08	58,800	56,060	58,800	56,389	0.64	181	63K	4B
1398/05/07	53,554	53,554	56,376	56,031	4.36	301	232K	13B
1398/05/06	53,600	52,267	54,850	53,692	0.14	99	156K	8B
1398/05/05	54,900	52,527	54,900	53,617	(0.1)	47	23K	1B
1398/05/02	53,836	51,886	54,200	53,669	0.10	76	74K	4B
1398/05/01	54,229	53,002	54,229	53,614	(0.02)	82	20K	1B
1398/04/31	54,552	53,001	54,569	53,625	0.16	73	50K	3B
1398/04/30	53,866	53,866	54,500	53,537	0.42	76	47K	3B
1398/04/29	52,455	51,990	55,099	53,313	0.59	103	65K	3B
1398/04/26	52,039	52,039	53,490	52,998	0.32	117	259K	14B
1398/04/25	54,300	51,094	54,300	52,827	(1.78)	167	288K	15B
1398/04/24	53,000	53,000	55,000	53,783	2.59	113	330K	18B
1398/04/19	56,400	54,004	56,450	55,425	3.09	295	327K	18B
1398/04/18	53,000	52,049	54,596	53,762	3.39	214	356K	19B
1398/04/17	52,250	51,620	52,500	51,997	2.92	188	274K	14B
1398/04/16	51,748	50,001	52,250	50,522	1.04	171	120K	6B
1398/04/15	51,746	49,800	51,746	50,001	1.46	188	156K	8B
1398/04/12	50,198	48,542	50,198	49,282	0.21	75	60K	3B
1398/04/11	49,337	49,075	49,500	49,179	0.04	74	61K	3B
1398/04/10	49,259	48,800	50,171	49,158	0.04	124	1M	52B
1398/04/09	49,782	49,015	50,303	49,140	0.26	134	101K	5B
1398/04/05	48,380	47,501	49,782	49,015	0.90	143	174K	9B
1398/04/04	48,894	48,255	48,894	48,578	(0.01)	67	35K	2B
1398/04/03	49,780	48,000	49,780	48,582	(0.16)	159	67K	3B
1398/04/02	49,750	48,000	49,782	48,658	2.63	271	191K	9B
1398/04/01	46,470	46,470	47,975	47,412	3.77	225	197K	9B
1398/03/29	44,758	43,232	46,335	45,691	3.54	179	376K	17B
1398/03/28	44,681	43,554	45,066	44,129	0.81	112	85K	4B
1398/03/27	43,500	43,500	44,690	43,775	1.27	172	608K	27B
1398/03/26	42,860	42,860	43,980	43,226	1.29	139	172K	7B
1398/03/25	42,220	42,000	43,400	42,677	0.62	122	91K	4B
1398/03/22	42,800	41,961	42,849	42,415	0.93	111	161K	7B
1398/03/21	41,000	41,000	43,050	42,025	5.41	243	361K	15B
1398/03/19	38,786	38,750	40,434	39,869	3.53	88	219K	9B
1398/03/18	39,519	38,530	40,150	38,509	0.52	114	62K	2B
1398/03/13	37,652	37,652	39,700	38,308	1.22	119	139K	5B
1398/03/12	38,400	37,213	39,073	37,845	1.70	291	600K	23B
1398/03/11	37,000	35,500	38,693	37,213	0.98	335	973K	36B
1398/03/08	37,000	36,703	38,415	36,851	0.72	120	81K	3B
1398/03/07	37,780	36,701	37,781	36,586	1.68	113	107K	4B
1398/03/05	36,174	35,000	36,617	35,982	(0.56)	94	279K	10B
1398/03/04	36,471	36,100	37,218	36,183	0.01	28	19K	696M
1398/03/01	37,000	36,000	37,000	36,178	0.02	47	164K	6B
1398/02/31	35,300	35,300	36,979	36,170	(0.05)	94	280K	10B
1398/02/30	35,251	35,251	35,495	36,189	(0.06)	43	7K	239M
1398/02/29	35,748	35,003	36,000	36,210	(0.1)	31	21K	759M
1398/02/28	35,381	34,712	36,999	36,247	(0.07)	51	35K	1B
1398/02/25	37,016	35,821	37,300	36,273	0.04	57	103K	4B
1398/02/24	36,100	36,100	37,206	36,257	0.47	61	62K	2B
1398/02/23	37,000	35,750	37,000	36,086	(0.01)	32	59K	2B
1398/02/22	36,044	34,600	36,618	36,091	(0.64)	61	60K	2B
1398/02/21	37,900	35,570	37,900	36,324	0.56	98	78K	3B
1398/02/18	35,999	35,200	36,460	36,121	(0.15)	53	64K	2B
1398/02/17	35,117	35,000	37,000	36,175	(0.85)	91	128K	5B
1398/02/16	35,001	34,829	38,495	36,486	(0.48)	111	89K	3B
1398/02/15	35,792	35,351	36,934	36,662	4.22	172	767K	28B
1398/02/14	35,191	35,160	36,000	35,176	1.40	88	173K	6B
1398/02/11	34,790	33,146	35,500	34,690	(0.57)	108	130K	4B
1398/02/10	36,000	33,301	36,000	34,888	(0.21)	95	122K	4B
1398/02/09	34,550	34,163	36,113	34,963	1.65	120	191K	7B
1398/02/08	34,312	33,690	34,801	34,394	3.77	127	292K	10B
1398/02/07	33,200	32,501	33,861	33,144	2.78	100	274K	9B
1398/02/04	33,113	33,113	33,113	32,249	2.26	38	137K	5B
1398/02/03	30,792	30,000	33,007	31,537	0.32	139	926K	29B
1398/02/02	32,058	31,299	32,901	31,436	(4.58)	162	391K	12B
1398/01/31	32,877	31,800	33,100	32,946	(0.27)	67	322K	11B
1398/01/28	32,365	32,000	32,687	33,034	(0.15)	19	15K	492M
1398/01/27	32,715	31,861	33,300	33,083	(0.44)	40	202K	7B
1398/01/26	32,900	32,750	33,832	33,228	0.81	94	270K	9B
1398/01/25	32,940	32,787	33,000	32,960	0.07	51	205K	7B
1398/01/24	32,800	32,541	33,200	32,936	0.05	41	63K	2B
1398/01/21	32,540	32,500	33,330	32,920	0.16	85	178K	6B
1398/01/20	31,975	31,950	33,000	32,866	(0.43)	69	63K	2B
1398/01/19	32,946	32,946	33,499	33,009	0.19	58	61K	2B
1398/01/18	33,997	32,005	33,998	32,946	(0.07)	90	60K	2B
1398/01/17	34,120	31,589	34,120	32,968	1.45	83	131K	4B
1398/01/11	30,857	30,801	32,807	32,498	4.01	131	336K	11B
1398/01/10	30,250	30,000	31,762	31,245	3.29	126	567K	18B
1398/01/07	29,605	29,605	30,860	30,250	2.18	90	335K	10B
1398/01/06	29,999	29,300	30,050	29,605	3.40	102	300K	9B
1398/01/05	28,682	27,200	28,682	28,631	4.81	116	403K	12B
1397/12/28	27,631	25,716	27,631	27,317	3.80	156	459K	13B
1397/12/27	26,325	25,600	26,325	26,316	4.96	103	410K	11B
1397/12/26	24,511	24,510	25,109	25,072	4.84	87	391K	10B
1397/12/25	23,400	23,100	24,200	23,914	3.76	166	1M	25B
1397/12/22	22,960	22,800	23,500	23,048	0.10	104	188K	4B
1397/12/21	22,988	22,988	23,300	23,025	0.02	31	14K	334M
1397/12/20	22,850	22,850	23,182	23,020	0.0	22	53K	1B
1397/12/19	23,433	22,834	23,433	23,020	(0.4)	53	192K	4B
1397/12/18	23,201	23,000	23,300	23,112	(0.37)	53	617K	14B
1397/12/15	23,857	23,321	23,857	23,198	0.07	20	37K	863M
1397/12/14	23,899	23,203	23,899	23,181	0.02	15	8K	188M
1397/12/13	23,637	23,202	23,637	23,177	0.02	30	11K	251M
1397/12/12	23,050	23,050	23,600	23,172	0.37	37	96K	2B
1397/12/11	22,901	22,901	23,486	23,087	0.02	14	7K	158M
1397/12/08	23,019	23,000	23,200	23,083	(0.03)	33	586K	14B
1397/12/07	23,004	23,000	23,243	23,091	0.0	15	4K	97M
1397/12/06	23,410	23,000	23,480	23,091	0.02	47	202K	5B
1397/12/05	22,900	22,800	23,498	23,087	0.37	64	294K	7B
1397/12/04	23,258	22,590	23,399	23,002	(1.1)	87	257K	6B
1397/12/01	23,497	23,002	23,497	23,257	0.25	34	99K	2B
1397/11/30	23,052	22,950	23,497	23,198	(0.25)	40	95K	2B
1397/11/29	23,998	22,500	23,998	23,255	(0.38)	59	126K	3B
1397/11/28	23,554	22,963	24,200	23,344	0.06	44	151K	4B
1397/11/27	23,700	23,337	23,700	23,329	0.07	29	24K	564M
1397/11/24	22,361	22,361	24,000	23,313	0.83	63	176K	4B
1397/11/23	23,101	23,101	23,590	23,122	0.09	21	21K	490M
1397/11/21	22,974	22,974	23,999	23,101	0.39	45	63K	1B
1397/11/17	22,956	21,901	23,490	23,011	1.23	44	222K	5B
1397/11/16	22,488	22,481	23,087	22,731	0.03	26	19K	445M
1397/11/15	22,250	22,250	23,098	22,725	0.59	64	149K	3B
1397/11/14	21,734	21,734	23,000	22,591	(0.08)	42	28K	624M
1397/11/13	21,610	21,610	23,037	22,609	0.25	30	54K	1B
1397/11/10	22,140	22,140	23,499	22,553	0.09	27	21K	484M
1397/11/09	22,161	21,938	22,899	22,533	(0.05)	41	51K	1B
1397/11/08	22,303	21,588	22,900	22,544	(0.04)	27	32K	720M
1397/11/07	21,734	21,734	22,871	22,554	0.01	35	17K	379M
1397/11/06	23,005	22,606	23,005	22,551	0.21	70	49K	1B
1397/11/03	22,305	22,305	23,005	22,504	2.71	139	226K	5B
1397/11/02	21,210	21,210	22,500	21,910	0.99	91	311K	7B
1397/11/01	21,500	21,100	21,800	21,695	(0.09)	42	49K	1B
1397/10/30	21,937	21,500	22,000	21,714	(0.24)	105	400K	9B
1397/10/29	21,680	21,114	21,938	21,766	(0.37)	122	79K	2B
1397/10/26	21,455	21,455	22,000	21,847	(0.21)	79	125K	3B
1397/10/25	21,945	21,316	21,950	21,893	(0.4)	79	110K	2B
1397/10/24	21,700	21,210	21,949	21,982	(0.45)	77	116K	3B
1397/10/23	21,903	21,300	22,230	22,082	0.0	80	223K	5B
1397/10/22	21,750	21,700	22,100	22,081	(0.14)	47	42K	918M
1397/10/19	21,451	21,451	22,000	22,111	(0.1)	45	30K	650M
1397/10/18	22,394	21,400	22,394	22,133	(0.07)	76	165K	4B
1397/10/17	22,600	22,042	22,680	22,149	0.49	63	122K	3B
1397/10/16	22,300	22,000	22,460	22,042	0.83	43	138K	3B
1397/10/15	22,050	21,840	22,468	21,861	0.09	59	52K	1B
1397/10/12	21,800	21,703	22,490	21,841	0.35	73	136K	3B
1397/10/11	21,550	21,550	22,579	21,765	1.19	133	165K	4B
1397/10/10	21,000	21,000	21,526	21,510	4.92	154	2M	35B
1397/10/09	20,800	20,699	21,150	20,501	0.42	56	87K	2B
1397/10/08	21,001	20,005	21,474	20,415	(0.96)	137	564K	12B
1397/10/05	20,710	20,203	21,550	20,612	(1.26)	146	485K	10B
1397/10/04	20,979	20,503	21,174	20,876	0.20	111	337K	7B
1397/10/03	20,900	20,800	21,160	20,834	0.90	35	189K	4B
1397/10/02	20,010	20,001	20,989	20,648	1.19	48	219K	5B
1397/10/01	20,001	20,001	20,983	20,405	0.10	85	78K	2B
1397/09/28	21,390	20,213	21,547	20,384	(4.19)	184	716K	15B
1397/09/27	21,000	20,450	21,200	21,276	(0.31)	45	37K	753M
1397/09/26	20,700	20,700	21,200	21,343	(0.25)	36	46K	963M
1397/09/25	21,485	20,800	21,600	21,397	(0.39)	75	96K	2B
1397/09/24	22,390	21,556	22,390	21,480	0.28	78	66K	1B
1397/09/21	22,000	21,521	22,144	21,421	1.57	155	141K	3B
1397/09/20	20,672	20,666	21,741	21,090	1.85	174	726K	15B
1397/09/19	21,000	20,661	21,200	20,706	0.22	57	87K	2B
1397/09/18	20,900	20,601	21,426	20,661	0.15	59	83K	2B
1397/09/17	20,300	20,030	21,097	20,630	2.67	160	289K	6B
1397/09/14	19,762	19,300	20,270	20,093	0.08	71	618K	12B
1397/09/13	20,080	19,701	20,569	20,077	(1.76)	34	231K	5B
1397/09/12	20,500	19,823	20,889	20,437	(0.36)	68	240K	5B
1397/09/11	19,955	19,101	21,000	20,510	2.22	180	425K	9B
1397/09/10	19,900	19,189	20,000	20,064	(0.56)	61	72K	1B
1397/09/07	19,351	19,351	19,980	20,176	(0.37)	56	61K	1B
1397/09/06	20,700	19,380	20,700	20,250	(0.11)	37	24K	486M
1397/09/05	19,835	19,361	19,998	20,273	(0.35)	61	45K	885M
1397/09/03	19,950	19,430	19,960	20,344	(0.51)	45	48K	931M
1397/08/30	21,200	19,678	21,200	20,448	0.24	146	119K	2B
1397/08/29	20,249	20,000	20,423	20,399	4.87	231	405K	8B
1397/08/28	19,000	19,000	19,935	19,451	2.45	170	316K	6B
1397/08/27	19,190	18,930	19,190	18,986	0.06	99	129K	2B
1397/08/26	19,130	18,630	19,290	18,974	0.09	120	228K	4B
1397/08/23	18,508	18,508	19,189	18,957	0.23	56	118K	2B
1397/08/22	19,000	18,771	19,088	18,914	0.01	93	375K	7B
1397/08/21	19,000	18,609	19,096	18,912	0.39	32	173K	3B
1397/08/20	19,000	18,601	19,066	18,838	0.29	59	145K	3B
1397/08/19	19,096	18,600	19,096	18,784	0.10	73	59K	1B
1397/08/15	18,200	18,200	19,048	18,766	0.29	67	141K	3B
1397/08/14	18,492	18,469	19,097	18,711	0.33	86	168K	3B
1397/08/13	18,608	18,346	18,608	18,650	(0.67)	75	134K	2B
1397/08/12	19,352	18,390	19,352	18,775	(0.85)	62	152K	3B
1397/08/09	19,347	18,569	19,479	18,936	0.64	175	290K	6B
1397/08/07	19,148	18,427	19,500	18,815	0.48	240	1M	21B
1397/08/06	17,803	17,803	19,111	18,726	2.48	172	477K	9B
1397/08/05	17,500	17,500	18,599	18,272	2.95	153	402K	7B
1397/08/02	17,530	17,204	17,850	17,748	(0.16)	45	38K	658M
1397/08/01	18,040	17,500	18,040	17,776	(0.09)	73	52K	919M
1397/07/30	18,650	17,650	18,650	17,792	(1.73)	129	565K	10B
1397/07/29	18,500	18,000	18,600	18,105	(1.8)	224	1M	18B
1397/07/28	17,892	17,791	18,900	18,436	1.24	196	345K	6B
1397/07/25	18,121	17,720	18,239	18,211	(0.73)	106	185K	3B
1397/07/24	19,189	18,010	19,189	18,345	(0.73)	419	390K	7B
1397/07/23	18,200	17,301	19,079	18,480	12.47	473	1M	27B
1397/07/22	17,201	17,201	17,201	16,423	0.25	15	20K	344M
1397/07/21	16,569	16,569	16,569	16,382	3.81	54	305K	5B
1397/07/18	16,212	16,212	16,212	15,780	2.20	39	176K	3B
1397/07/17	16,025	16,025	16,025	15,440	1.17	44	93K	1B
1397/07/16	15,500	14,950	15,999	15,262	0.16	553	3M	48B
1397/07/15	15,010	15,010	15,754	15,238	(3.37)	199	1M	19B
1397/07/14	16,852	15,654	16,852	15,769	(4.29)	299	1M	20B
1397/07/11	16,410	16,402	16,957	16,476	(4.56)	235	885K	15B
1397/07/10	17,650	17,263	17,650	17,264	(4.99)	187	1M	18B
1397/07/09	19,500	17,848	19,500	18,171	(3.28)	567	916K	17B
1397/07/08	20,000	18,199	20,000	18,787	(1.93)	1,018	3M	58B
1397/07/07	20,035	19,055	20,500	19,156	(4.49)	478	1M	22B
1397/07/04	20,600	19,570	20,600	20,057	(0.57)	113	203K	4B
1397/07/03	19,694	19,694	20,550	20,172	2.81	33	286K	6B
1397/07/02	19,500	19,101	19,768	19,621	4.22	78	692K	14B
1397/07/01	18,169	18,169	19,077	18,827	3.62	125	963K	18B
1397/06/31	18,170	18,000	18,170	18,169	4.99	132	817K	15B
1397/06/27	16,970	16,720	17,553	17,305	3.51	174	827K	14B
1397/06/26	16,650	16,450	17,149	16,718	(0.25)	122	715K	12B
1397/06/25	17,554	16,468	17,554	16,760	(0.88)	113	235K	4B
1397/06/24	16,303	16,303	17,600	16,909	(0.01)	172	253K	4B
1397/06/21	17,636	16,500	17,636	16,910	(0.09)	247	443K	7B
1397/06/20	16,300	16,262	17,097	16,925	4.95	145	1M	23B
1397/06/19	16,206	15,436	16,206	16,126	4.48	216	1M	20B
1397/06/18	15,435	15,435	15,435	15,435	5.00	80	673K	10B
1397/06/17	14,457	14,300	14,749	14,700	4.65	161	1M	19B
1397/06/14	14,000	14,000	14,400	14,047	0.14	254	3M	43B
1397/06/13	14,369	13,780	14,369	14,027	(0.86)	51	151K	2B
1397/06/12	14,350	13,900	14,350	14,148	(0.34)	134	225K	3B
1397/06/11	14,500	13,740	14,500	14,196	(0.91)	105	146K	2B
1397/06/10	14,708	13,701	14,708	14,326	0.68	65	384K	5B
1397/06/07	14,708	14,151	14,708	14,229	1.57	102	180K	3B
1397/06/06	14,010	13,800	14,010	14,009	4.99	135	673K	9B
1397/06/05	13,052	13,020	13,682	13,343	2.39	239	5M	61B
1397/06/04	13,800	12,996	13,800	13,031	(4.74)	164	1M	19B
1397/06/03	13,999	13,381	13,999	13,680	(2.09)	61	250K	3B
1397/05/30	13,985	13,621	14,000	13,972	(2.26)	22	413K	6B
1397/05/29	14,250	13,891	14,530	14,295	0.15	62	126K	2B
1397/05/28	14,640	14,494	14,640	14,274	0.25	29	43K	630M
1397/05/27	14,280	14,000	14,286	14,238	4.65	102	582K	8B
1397/05/24	13,250	13,250	13,992	13,606	2.10	62	215K	3B
1397/05/23	13,500	13,201	13,700	13,326	0.76	24	96K	1B
1397/05/22	13,204	13,204	13,498	13,225	(0.06)	14	120K	2B
1397/05/21	13,799	13,204	13,799	13,233	0.17	32	464K	6B
1397/05/20	13,262	13,204	13,300	13,211	(4.94)	59	657K	9B
1397/05/17	13,240	13,240	13,240	13,898	(0.27)	19	22K	288M
1397/05/16	13,408	13,313	13,420	13,936	(0.55)	56	47K	625M
1397/05/15	13,300	13,300	14,200	14,013	0.21	81	140K	2B
1397/05/14	13,314	13,313	13,980	13,984	(0.04)	25	10K	132M
1397/05/13	13,750	13,304	13,750	13,989	(0.01)	4	948	13M
1397/05/10	14,185	13,357	14,185	13,990	(0.19)	38	40K	543M
1397/05/09	13,343	13,342	14,044	14,017	(0.19)	58	81K	1B
1397/05/08	13,550	13,392	13,900	14,044	(0.37)	33	42K	566M
1397/05/07	13,560	13,560	13,969	14,096	(1.24)	52	99K	1B
1397/05/06	13,710	13,622	13,995	14,273	(0.45)	36	40K	547M
1397/05/03	14,200	13,695	14,400	14,338	1.55	102	1M	14B
1397/05/02	14,255	13,792	14,255	14,119	3.99	69	260K	4B
1397/04/27	14,760	14,300	15,300	15,077	0.41	140	867K	13B
1397/04/26	15,177	14,611	15,250	15,016	1.02	87	235K	4B
1397/04/25	14,640	14,590	15,188	14,865	2.55	92	282K	4B
1397/04/24	14,500	13,980	14,980	14,496	1.18	75	319K	5B
1397/04/23	14,227	14,227	14,900	14,327	(4.33)	123	786K	11B
1397/04/20	15,280	14,001	15,280	14,975	2.90	117	2M	34B
1397/04/19	14,670	14,670	14,670	14,553	4.16	56	333K	5B
1397/04/17	13,972	13,972	13,972	13,972	5.00	49	414K	6B
1397/04/16	13,760	13,760	13,760	13,307	1.54	22	123K	2B
1397/04/13	13,300	12,900	13,800	13,105	(2.08)	87	758K	10B
1397/04/12	13,320	13,210	13,900	13,383	(0.79)	43	193K	3B
1397/04/11	13,799	13,500	13,800	13,490	0.06	40	101K	1B
1397/04/10	14,150	13,900	14,150	13,482	0.03	5	4K	50M
1397/04/09	14,100	13,460	14,100	13,478	0.10	17	18K	246M
1397/04/06	14,040	13,125	14,040	13,465	(2.19)	104	1M	15B
1397/04/05	14,400	13,269	14,400	13,767	(1.07)	35	102K	1B
1397/04/04	13,999	13,799	14,305	13,916	2.14	65	190K	3B
1397/04/03	13,980	13,500	14,000	13,624	0.55	37	83K	1B
1397/04/02	13,800	13,450	13,999	13,549	0.41	49	96K	1B
1397/03/30	13,990	13,800	13,995	13,494	0.66	18	68K	940M
1397/03/29	13,034	13,034	14,000	13,405	(2.29)	83	281K	4B
1397/03/28	14,000	13,447	14,050	13,719	(3.07)	74	289K	4B
1397/03/27	13,760	13,760	14,380	14,154	0.09	36	56K	797M
1397/03/23	13,751	13,751	14,400	14,141	0.05	57	141K	2B
1397/03/22	14,150	13,800	14,300	14,134	0.0	28	41K	585M
1397/03/21	13,999	13,751	14,300	14,134	0.21	56	95K	1B
1397/03/20	14,250	14,000	14,250	14,105	0.0	4	600	9M
1397/03/19	14,599	13,708	14,600	14,105	(2.25)	85	224K	3B
1397/03/13	14,453	13,950	14,453	14,429	(0.17)	32	37K	529M
1397/03/12	14,700	14,000	14,700	14,453	(0.91)	41	238K	3B
1397/03/09	14,410	14,000	14,805	14,586	1.18	158	606K	9B
1397/03/08	14,453	14,265	14,453	14,416	4.73	138	383K	6B
1397/03/07	13,399	13,399	13,994	13,765	3.28	209	801K	11B
1397/03/06	13,200	12,851	13,460	13,328	0.11	37	100K	1B
1397/03/05	13,000	12,900	13,497	13,313	(0.11)	22	72K	954M
1397/03/02	13,399	13,100	13,405	13,327	0.54	35	200K	3B
1397/03/01	13,186	13,186	13,385	13,255	0.03	11	14K	183M
1397/02/31	12,998	12,950	13,498	13,251	4.13	206	1M	15B
1397/02/29	12,452	12,452	12,910	12,725	1.01	57	274K	4B
1397/02/26	12,451	12,450	12,994	12,598	0.02	23	108K	1B
1397/02/25	12,683	12,432	12,683	12,595	(0.69)	37	278K	3B
1397/02/24	12,425	12,425	12,999	12,683	0.02	35	209K	3B
1397/02/23	12,550	12,355	12,550	12,680	(0.05)	14	10K	129M
1397/02/22	12,709	12,354	12,710	12,686	(0.07)	10	12K	146M
1397/02/19	12,360	12,354	12,740	12,695	(0.3)	22	131K	2B
1397/02/18	12,420	12,372	12,880	12,733	(0.13)	15	20K	255M
1397/02/17	12,410	12,410	12,411	12,749	(0.02)	5	3K	42M
1397/02/16	12,550	12,405	12,750	12,752	(0.03)	13	103K	1B
1397/02/15	12,400	12,398	13,050	12,756	0.19	77	348K	4B
1397/02/11	12,410	12,400	13,134	12,732	1.02	40	238K	3B
1397/02/10	12,450	12,410	12,450	12,603	(0.45)	17	102K	1B
1397/02/09	12,410	12,410	12,640	12,660	(0.08)	15	73K	925M
1397/02/08	12,410	12,410	12,700	12,670	0.0	2	856	11M
1397/02/05	12,480	12,480	12,825	12,670	(0.08)	24	161K	2B
1397/02/04	12,500	12,500	12,500	12,680	(0.02)	4	5K	59M
1397/02/03	12,501	12,500	12,800	12,682	0.01	26	150K	2B
1397/02/02	12,750	12,541	12,890	12,681	(1.14)	34	283K	4B
1397/02/01	12,651	12,651	12,798	12,827	(0.14)	13	54K	693M
1397/01/29	12,750	12,750	12,750	12,845	(0.13)	4	60K	765M
1397/01/28	12,770	12,750	12,770	12,862	(0.26)	30	99K	1B
1397/01/27	12,910	12,775	12,910	12,896	(0.02)	6	22K	287M
1397/01/26	12,765	12,765	12,918	12,899	(0.07)	21	58K	751M
1397/01/22	12,900	12,785	12,900	12,908	(0.22)	16	135K	2B
1397/01/21	12,872	12,825	12,977	12,937	(0.27)	23	109K	1B
1397/01/20	12,850	12,800	12,950	12,972	(0.29)	23	132K	2B
1397/01/19	12,823	12,823	12,998	13,010	(0.09)	8	25K	320M
1397/01/18	12,975	12,900	12,990	13,022	(0.02)	14	23K	297M
1397/01/15	12,852	12,823	12,995	13,025	(0.01)	7	1K	19M
1397/01/14	12,990	12,990	12,990	13,026	0.0	2	150	2M
1397/01/08	13,092	12,990	13,092	13,026	0.0	2	3K	41M
1397/01/07	12,823	12,823	13,089	13,026	(0.03)	7	22K	279M
1397/01/06	13,100	12,855	13,100	13,030	(0.02)	30	109K	1B
1397/01/05	13,097	13,018	13,100	13,033	0.12	18	86K	1B
1396/12/28	12,997	12,850	13,097	13,018	0.22	89	281K	4B
1396/12/27	12,899	12,800	13,000	12,990	0.48	49	496K	6B
1396/12/26	12,800	12,800	12,996	12,928	(0.01)	14	104K	1B
1396/12/23	12,992	12,851	12,994	12,929	0.17	42	152K	2B
1396/12/22	12,900	12,580	12,986	12,907	(0.3)	33	304K	4B
1396/12/21	12,574	12,574	12,996	12,946	0.0	23	34K	445M
1396/12/20	12,994	12,655	12,994	12,946	(0.77)	26	131K	2B
1396/12/19	12,575	12,574	13,052	13,047	(0.31)	27	68K	879M
1396/12/16	13,060	12,850	13,079	13,087	(0.02)	18	9K	118M
1396/12/15	13,170	12,751	13,170	13,090	(0.89)	70	638K	8B
1396/12/14	13,079	13,050	13,243	13,208	2.16	84	1M	17B
1396/12/13	12,900	12,855	13,095	12,929	(0.71)	60	429K	6B
1396/12/12	12,900	12,900	13,047	13,021	(0.01)	4	3K	40M
1396/12/09	12,900	12,900	13,080	13,022	0.02	37	31K	407M
1396/12/08	13,000	12,900	13,100	13,020	(0.21)	47	451K	6B
1396/12/07	13,040	12,930	13,100	13,048	(0.23)	45	908K	12B
1396/12/06	13,099	12,800	13,120	13,078	0.46	36	350K	5B
1396/12/05	12,643	12,574	13,109	13,018	(0.13)	34	599K	8B
1396/12/02	13,000	12,900	13,089	13,035	(0.04)	29	51K	662M
1396/11/30	12,845	12,800	13,180	13,040	3.34	103	677K	9B
1396/11/29	12,613	12,613	12,700	12,618	0.04	20	316K	4B
1396/11/28	12,450	12,400	12,870	12,613	0.01	38	128K	2B
1396/11/25	12,389	12,380	12,889	12,612	(0.06)	46	181K	2B
1396/11/24	12,600	12,375	12,809	12,619	(0.16)	26	53K	667M
1396/11/23	12,500	12,430	12,899	12,639	0.13	24	76K	968M
1396/11/21	12,650	12,550	12,700	12,623	(0.21)	51	201K	3B
1396/11/18	12,960	12,500	12,960	12,650	0.11	95	1M	15B
1396/11/17	12,990	12,450	12,990	12,636	(0.39)	38	109K	1B
1396/11/16	12,680	12,502	12,700	12,686	0.0	19	173K	2B
1396/11/15	12,421	12,365	13,100	12,686	0.67	201	863K	11B
1396/11/14	12,433	12,390	12,701	12,602	(0.82)	86	249K	3B
1396/11/11	12,320	12,311	12,850	12,706	0.11	39	109K	1B
1396/11/10	12,999	12,400	13,000	12,692	(1.95)	61	204K	3B
1396/11/09	12,611	12,550	13,000	12,945	(0.33)	48	100K	1B
1396/11/08	12,655	12,525	13,099	12,988	(0.95)	17	92K	1B
1396/11/07	13,250	12,540	13,250	13,113	(0.18)	345	114K	1B
1396/11/04	13,200	12,865	13,200	13,136	(2.43)	972	320K	4B
1396/11/03	13,500	13,120	13,561	13,463	0.0	168	3M	36B
1396/11/02	13,570	13,036	13,570	13,463	3.29	195	1M	20B
1396/11/01	12,343	12,221	13,190	13,034	3.76	195	2M	32B
1396/10/30	12,700	12,277	12,700	12,562	(1.28)	55	168K	2B
1396/10/27	12,888	12,530	12,978	12,725	0.01	116	3M	34B
1396/10/26	12,711	12,300	12,900	12,724	0.06	43	94K	1B
1396/10/25	12,899	12,512	12,899	12,716	(3.45)	114	305K	4B
1396/10/24	13,200	12,690	13,286	13,170	(0.1)	103	209K	3B
1396/10/23	13,151	12,955	13,340	13,183	0.30	128	222K	3B
1396/10/20	12,999	12,660	13,337	13,144	3.17	234	2M	21B
1396/10/19	12,629	12,351	12,900	12,740	2.67	231	1M	17B
1396/10/18	12,185	12,000	12,577	12,409	2.56	250	2M	19B
1396/10/17	11,992	11,661	12,149	12,099	0.08	104	611K	7B
1396/10/16	11,800	11,740	12,000	12,089	(0.1)	25	33K	399M
1396/10/13	11,997	11,735	12,170	12,101	2.09	83	673K	8B
1396/10/12	11,990	11,731	12,140	11,853	1.05	136	618K	7B
1396/10/11	10,730	10,730	11,844	11,730	3.99	153	4M	46B
1396/10/10	11,700	11,004	11,700	11,280	(2.0)	173	352K	4B
1396/10/09	11,585	11,330	11,640	11,510	(0.71)	51	189K	2B
1396/10/06	11,650	11,400	11,744	11,592	(0.46)	67	158K	2B
1396/10/05	11,670	11,400	11,748	11,646	(0.21)	47	78K	896M
1396/10/04	11,635	11,500	11,800	11,670	0.30	64	467K	5B
1396/10/03	11,480	11,400	11,944	11,635	(1.62)	57	288K	3B
1396/10/02	11,790	11,701	11,933	11,827	(0.06)	64	323K	4B
1396/09/29	11,411	11,300	11,900	11,834	0.30	82	2M	18B
1396/09/28	11,560	11,500	11,988	11,799	(0.67)	43	132K	2B
1396/09/27	11,950	11,600	11,950	11,878	(1.19)	62	193K	2B
1396/09/26	11,900	11,840	12,068	12,021	0.89	273	658K	8B
1396/09/25	11,790	11,705	11,965	11,915	2.43	165	1M	12B
1396/09/22	11,940	11,430	12,050	11,632	(3.32)	200	2M	22B
1396/09/21	12,050	11,690	12,200	12,031	0.86	108	1M	17B
1396/09/20	11,750	11,650	11,985	11,929	(1.35)	83	214K	3B
1396/09/19	12,299	11,512	12,299	12,092	(0.02)	92	315K	4B
1396/09/18	11,871	11,720	12,240	12,094	2.57	250	1M	17B
1396/09/14	11,661	11,380	11,869	11,791	3.62	129	697K	8B
1396/09/13	11,361	11,030	11,680	11,379	(0.2)	132	1M	15B
1396/09/12	11,595	11,300	11,720	11,402	1.35	167	1M	14B
1396/09/11	10,940	10,940	11,535	11,250	2.40	192	740K	8B
1396/09/08	10,901	10,900	11,260	10,986	(0.52)	68	269K	3B
1396/09/07	11,050	10,950	11,056	11,043	(1.79)	92	331K	4B
1396/09/05	11,000	11,000	11,300	11,244	(0.86)	46	195K	2B
1396/09/04	11,449	11,201	11,450	11,342	0.13	53	112K	1B
1396/09/01	11,300	11,100	11,476	11,327	0.19	135	862K	10B
1396/08/30	11,000	11,000	11,489	11,306	3.29	184	723K	8B
1396/08/29	10,913	10,756	11,030	10,946	(0.2)	100	374K	4B
1396/08/27	11,006	10,900	11,006	10,968	(0.35)	29	181K	2B
1396/08/24	11,019	10,900	11,212	11,006	(0.12)	74	308K	3B
1396/08/23	11,130	10,851	11,180	11,019	(0.15)	78	199K	2B
1396/08/22	10,862	10,862	11,180	11,036	(0.53)	41	129K	1B
1396/08/21	10,900	10,900	11,199	11,095	(0.05)	55	114K	1B
1396/08/20	10,927	10,927	11,249	11,100	(0.78)	47	190K	2B
1396/08/17	11,200	11,000	11,200	11,187	(0.5)	39	94K	1B
1396/08/16	11,300	10,920	11,330	11,243	(0.13)	44	167K	2B
1396/08/15	11,490	11,107	11,500	11,258	0.23	102	198K	2B
1396/08/14	11,106	11,106	11,240	11,232	4.92	184	832K	9B
1396/08/13	10,554	10,554	11,081	10,705	1.43	74	292K	3B
1396/08/10	10,710	10,381	10,808	10,554	0.81	104	598K	6B
1396/08/09	10,364	10,350	10,510	10,469	(1.01)	59	356K	4B
1396/08/08	10,852	10,131	10,852	10,576	(0.79)	52	106K	1B
1396/08/07	10,578	10,578	10,850	10,660	(0.74)	125	277K	3B
1396/08/06	10,850	10,399	10,899	10,740	(1.87)	108	287K	3B
1396/08/03	10,711	10,710	10,997	10,945	(0.8)	109	256K	3B
1396/08/02	11,100	10,801	11,200	11,033	(0.42)	71	217K	2B
1396/08/01	11,150	10,900	11,229	11,080	0.82	67	200K	2B
1396/07/30	10,985	10,840	11,188	10,990	(1.22)	77	551K	6B
1396/07/29	10,989	10,986	11,451	11,126	(1.24)	123	327K	4B
1396/07/26	11,339	11,002	11,498	11,266	(1.05)	107	687K	8B
1396/07/25	11,320	11,276	11,450	11,386	(0.05)	58	118K	1B
1396/07/24	11,499	11,290	11,499	11,392	0.0	77	188K	2B
1396/07/23	11,210	11,200	11,525	11,392	1.27	86	317K	4B
1396/07/22	11,322	11,150	11,497	11,249	1.03	92	186K	2B
1396/07/19	11,120	10,950	11,300	11,134	0.18	99	229K	3B
1396/07/18	11,150	10,909	11,399	11,114	0.34	137	266K	3B
1396/07/17	11,000	11,000	11,295	11,076	1.58	52	209K	2B
1396/07/16	11,026	10,599	11,200	10,904	(2.26)	260	664K	7B
1396/07/15	11,061	11,025	11,337	11,156	(0.39)	139	554K	6B
1396/07/12	11,347	11,057	11,347	11,200	(0.55)	109	225K	3B
1396/07/11	11,499	11,154	11,499	11,262	0.07	54	79K	898M
1396/07/10	11,100	11,100	11,500	11,254	(0.2)	109	475K	5B
1396/07/05	11,480	11,112	11,480	11,277	(1.56)	198	324K	4B
1396/07/04	11,545	11,215	11,640	11,456	(0.53)	138	215K	2B
1396/07/03	11,731	11,210	11,950	11,517	(1.82)	208	548K	6B
1396/07/02	11,674	11,150	11,912	11,731	3.40	186	555K	7B
1396/07/01	11,730	11,339	11,850	11,345	(4.94)	257	1M	12B
1396/06/29	11,950	11,730	12,117	11,935	(0.75)	146	411K	5B
1396/06/28	12,016	11,900	12,149	12,025	0.07	101	289K	3B
1396/06/27	11,752	11,560	12,102	12,016	2.25	88	467K	6B
1396/06/26	12,090	11,446	12,090	11,752	(1.69)	137	500K	6B
1396/06/25	11,700	11,502	11,974	11,954	4.82	178	948K	11B
1396/06/22	11,279	11,279	12,200	11,404	(3.94)	450	3M	33B
1396/06/21	11,900	11,862	12,000	11,872	(4.92)	75	434K	5B
1396/06/20	12,647	12,413	12,790	12,486	(4.44)	92	673K	8B
1396/06/19	13,010	12,740	13,140	13,066	(0.55)	71	136K	2B
1396/06/15	13,041	12,655	13,190	13,138	(1.24)	95	237K	3B
1396/06/14	13,201	13,050	13,283	13,303	(0.69)	62	123K	2B
1396/06/13	13,550	13,100	13,660	13,395	1.27	56	380K	5B
1396/06/12	13,100	13,100	13,699	13,227	0.46	104	218K	3B
1396/06/11	13,017	13,015	13,350	13,167	0.06	66	163K	2B
1396/06/08	13,020	13,014	13,296	13,159	0.12	43	289K	4B
1396/06/07	13,448	13,054	13,490	13,143	0.17	158	606K	8B
1396/06/06	13,015	13,011	13,444	13,121	(2.21)	120	479K	6B
1396/06/05	13,220	13,000	13,649	13,417	(0.78)	119	148K	2B
1396/06/04	13,610	13,258	13,800	13,522	(0.59)	95	174K	2B
1396/06/01	13,207	13,207	13,942	13,602	0.02	63	244K	3B
1396/05/31	13,800	13,262	13,899	13,599	(0.81)	168	475K	6B
1396/05/30	14,176	13,401	14,176	13,710	(2.76)	159	445K	6B
1396/05/29	14,299	13,900	14,299	14,099	3.05	194	1M	14B
1396/05/28	13,358	12,950	14,078	13,682	2.04	376	3M	35B
1396/05/25	13,649	13,000	13,990	13,408	0.18	318	712K	10B
1396/05/24	13,800	13,100	13,800	13,384	(2.89)	169	771K	10B
1396/05/23	14,047	13,410	14,047	13,783	(1.88)	121	266K	4B
1396/05/22	14,230	13,650	14,230	14,047	(1.29)	80	179K	2B
1396/05/21	14,900	13,932	14,900	14,230	(2.97)	264	2M	31B
1396/05/18	14,777	14,300	15,179	14,665	0.45	78	146K	2B
1396/05/17	14,500	13,909	14,990	14,600	(0.01)	335	2M	24B
1396/05/16	15,001	14,399	15,006	14,602	(3.66)	376	1M	16B
1396/05/15	15,700	15,020	15,800	15,156	(3.44)	154	640K	10B
1396/05/11	16,000	15,406	16,000	15,696	(2.84)	267	464K	7B
1396/05/10	15,700	15,600	16,362	16,155	3.67	355	2M	30B
1396/05/09	15,501	15,500	15,789	15,583	(0.83)	161	970K	15B
1396/05/08	15,797	15,500	15,982	15,713	(0.23)	280	1M	21B
1396/05/07	15,450	15,450	16,100	15,749	0.59	432	2M	32B
1396/05/04	15,250	15,011	16,012	15,656	25.54	1,007	11M	167B
1396/04/26	13,821	13,821	13,821	13,821	5.00	109	3M	39B
1396/04/25	13,163	13,163	13,163	13,163	4.99	40	733K	10B
1396/04/24	12,537	12,537	12,537	12,537	5.00	832	37M	465B
1396/04/21	11,850	11,850	12,257	11,940	2.28	44	372K	4B
1396/04/20	12,000	11,611	12,131	11,674	0.62	32	71K	856M
1396/04/19	11,850	11,610	11,901	11,602	0.06	22	12K	142M
1396/04/18	11,413	11,413	12,050	11,595	0.30	24	34K	402M
1396/04/17	11,700	11,612	11,999	11,560	0.19	12	24K	286M
1396/04/14	11,503	11,503	11,601	11,538	0.08	21	52K	602M
1396/04/13	11,401	11,401	11,504	11,529	0.0	4	1K	16M
1396/04/12	11,501	11,501	11,999	11,529	0.0	3	394	5M
1396/04/11	11,500	11,500	11,501	11,529	0.0	3	4K	40M
1396/04/10	11,700	11,450	11,700	11,529	(0.02)	5	20K	234M
1396/04/07	11,600	11,450	11,600	11,531	0.0	3	5K	58M
1396/04/04	11,510	11,501	11,510	11,531	0.0	7	4K	44M
1396/04/03	11,999	11,500	11,999	11,531	0.0	3	275	3M
1396/03/31	11,600	11,600	12,000	11,531	0.43	14	84K	983M
1396/03/29	11,500	11,500	11,981	11,482	0.11	16	15K	176M
1396/03/28	11,500	11,239	11,500	11,469	0.0	3	2K	28M
1396/03/27	11,589	11,225	11,589	11,469	(0.01)	8	3K	33M
1396/03/24	11,357	11,242	11,757	11,470	(0.02)	6	4K	40M
1396/03/23	11,310	11,310	11,311	11,472	0.0	2	151	2M
1396/03/22	11,750	11,302	11,750	11,472	0.0	4	320	4M
1396/03/21	11,630	11,630	11,630	11,472	0.0	1	250	3M
1396/03/20	11,361	11,114	11,361	11,472	(0.03)	7	5K	52M
1396/03/17	11,402	11,400	11,402	11,475	0.0	6	1K	17M
1396/03/16	11,188	11,188	11,750	11,475	0.0	2	1K	14M
1396/03/13	11,800	11,400	11,800	11,475	0.0	4	1K	17M
1396/03/10	11,500	11,500	11,500	11,475	0.0	1	2K	23M
1396/03/09	11,400	11,189	11,750	11,475	0.31	11	75K	875M
1396/03/08	11,500	11,210	11,570	11,439	(0.99)	13	146K	2B
1396/03/07	11,500	11,410	11,600	11,553	0.0	7	7K	85M
1396/03/06	11,500	11,500	11,600	11,553	0.0	5	5K	59M
1396/03/03	11,552	11,552	11,552	11,553	0.0	2	7K	84M
1396/03/02	11,998	11,570	11,998	11,553	0.0	6	3K	35M
1396/03/01	11,900	11,670	11,900	11,553	0.04	15	7K	80M
1396/02/31	11,670	11,670	11,670	11,548	0.0	1	500	6M
1396/02/30	11,650	11,650	11,999	11,548	0.03	6	3K	36M
1396/02/27	11,200	11,185	11,500	11,545	(0.07)	15	10K	106M
1396/02/26	11,555	11,322	11,555	11,553	(0.01)	16	4K	48M
1396/02/25	11,554	11,554	11,554	11,554	0.0	1	500	6M
1396/02/24	11,554	11,554	11,555	11,554	0.0	3	2K	25M
1396/02/23	11,555	11,250	11,555	11,554	(0.01)	8	3K	33M
1396/02/20	11,555	11,430	11,979	11,555	0.0	11	5K	57M
1396/02/19	11,631	11,554	11,631	11,555	0.01	5	6K	70M
1396/02/18	11,600	11,600	11,980	11,554	0.03	8	3K	39M
1396/02/17	11,558	11,215	11,560	11,551	(0.08)	21	15K	170M
1396/02/16	11,998	11,752	11,998	11,560	0.02	5	2K	26M
1396/02/13	11,600	11,404	11,600	11,558	0.0	5	2K	25M
1396/02/12	11,501	11,450	11,501	11,558	(0.01)	9	6K	64M
1396/02/11	11,555	11,555	12,000	11,559	0.03	9	4K	48M
1396/02/10	11,562	11,350	11,600	11,555	(0.02)	11	10K	110M
1396/02/09	11,400	10,985	11,400	11,557	(0.04)	19	7K	74M
1396/02/06	11,352	11,351	12,001	11,562	0.0	17	11K	123M
1396/02/04	11,999	11,990	12,000	11,562	0.10	12	10K	120M
1396/02/03	11,300	11,300	12,000	11,551	0.0	5	501	6M
1396/02/02	11,850	11,400	12,000	11,551	0.02	13	13K	147M
1396/01/30	11,750	11,600	11,750	11,549	0.01	6	8K	90M
1396/01/28	11,779	11,698	11,779	11,548	0.0	3	320	4M
1396/01/27	11,800	10,977	11,800	11,548	(0.05)	14	5K	55M
1396/01/26	11,555	11,170	11,555	11,554	(0.01)	10	5K	59M
1396/01/23	11,130	11,120	11,130	11,555	(0.03)	6	4K	39M
1396/01/21	11,188	11,097	12,100	11,559	(1.04)	45	103K	1B
1396/01/20	11,201	11,201	11,201	11,681	0.0	1	100	1M
1396/01/19	11,998	11,998	11,998	11,681	0.0	1	124	1M
1396/01/16	11,102	11,102	11,997	11,681	0.01	4	1K	17M
1396/01/15	11,100	11,099	11,997	11,680	(0.03)	12	4K	47M
1396/01/08	11,700	11,700	11,700	11,683	0.0	5	4K	47M
1396/01/07	11,948	11,948	11,948	11,683	0.0	1	10	119K
1396/01/06	11,700	11,700	11,800	11,683	0.0	3	644	8M
1396/01/05	11,798	11,798	11,798	11,683	0.0	1	10	118K
1395/12/28	11,795	11,795	11,797	11,683	0.02	6	7K	86M
1395/12/25	11,200	11,200	11,798	11,681	(0.22)	7	23K	255M
1395/12/24	11,400	11,150	11,400	11,707	(0.07)	10	7K	75M
1395/12/23	11,200	11,200	11,530	11,715	0.0	2	100	1M
1395/12/22	11,699	11,136	11,721	11,715	(0.05)	46	559K	7B
1395/12/21	11,800	11,157	11,800	11,721	(0.2)	14	17K	192M
1395/12/18	11,700	11,200	11,700	11,744	(0.04)	3	4K	39M
1395/12/17	11,175	11,174	11,210	11,749	(0.07)	10	6K	63M
1395/12/16	11,210	11,200	11,500	11,757	(0.04)	7	4K	43M
1395/12/15	11,210	11,200	11,220	11,762	(0.03)	10	3K	35M
1395/12/14	12,050	11,250	12,050	11,766	(0.31)	20	35K	400M
1395/12/11	11,500	11,340	11,650	11,803	(0.01)	5	693	8M
1395/12/10	12,050	11,340	12,050	11,804	0.0	20	13K	150M
1395/12/09	11,800	11,800	12,329	11,804	0.37	9	52K	619M
1395/11/30	15,900	15,100	16,663	16,373	3.16	78	498K	8B
1395/11/27	15,000	15,000	16,074	15,871	3.67	96	356K	6B
1395/11/26	15,300	15,000	15,300	15,309	(0.12)	16	17K	260M
1395/11/25	15,020	15,000	15,380	15,328	(0.07)	8	19K	291M
1395/11/24	15,050	15,000	15,050	15,339	(0.05)	9	6K	96M
1395/11/23	15,030	15,000	15,050	15,347	(0.01)	7	2K	31M
1395/11/20	15,050	15,050	15,050	15,349	(0.01)	2	572	9M
1395/11/19	15,250	15,100	15,400	15,350	(0.83)	9	157K	2B
1395/11/18	15,100	15,100	15,250	15,478	(0.1)	17	13K	203M
1395/11/17	15,600	15,300	15,600	15,494	0.0	22	38K	589M
1395/11/16	14,950	14,950	15,600	15,494	4.22	54	302K	5B
1395/11/13	15,263	14,850	15,263	14,867	(3.19)	40	280K	4B
1395/11/12	15,415	15,262	15,415	15,357	0.01	110	1M	16B
1395/11/11	15,411	15,411	15,550	15,355	0.01	3	4K	68M
1395/11/10	15,264	15,264	15,451	15,353	0.01	5	7K	109M
1395/11/09	15,400	15,300	15,490	15,352	(0.6)	12	215K	3B
1395/11/06	15,404	15,404	15,490	15,445	0.0	7	4K	69M
1395/11/05	15,405	15,404	15,406	15,445	(0.01)	10	4K	65M
1395/11/04	15,405	15,405	15,601	15,446	0.0	6	4K	61M
1395/11/03	15,410	15,402	15,440	15,446	(0.01)	13	8K	117M
1395/11/02	15,450	15,405	15,500	15,447	(0.01)	12	17K	259M
1395/10/29	15,420	15,401	15,450	15,449	(0.26)	13	126K	2B
1395/10/28	15,525	15,401	15,760	15,489	(1.66)	21	211K	3B
1395/10/27	15,850	15,511	15,850	15,751	(0.01)	6	3K	53M
1395/10/26	15,562	15,562	15,850	15,753	(0.01)	11	4K	55M
1395/10/25	15,555	15,555	15,800	15,755	0.0	12	6K	90M
1395/10/22	15,651	15,550	15,950	15,755	(0.03)	9	10K	155M
1395/10/20	15,980	15,761	15,980	15,759	0.0	5	3K	41M
1395/10/19	15,410	15,404	15,980	15,759	2.09	20	175K	3B
1395/10/18	15,454	15,401	15,456	15,436	(0.01)	14	73K	1B
1395/10/15	15,450	15,347	15,890	15,438	(0.1)	27	505K	8B
1395/10/14	15,500	15,500	15,899	15,454	0.05	10	13K	210M
1395/10/13	15,350	15,350	15,501	15,447	(0.01)	7	7K	101M
1395/10/12	15,355	15,350	15,450	15,449	(0.01)	7	11K	166M
1395/10/11	15,600	15,350	15,600	15,451	(0.03)	42	17K	264M
1395/10/08	15,600	15,410	15,600	15,456	0.03	17	23K	363M
1395/10/07	15,250	15,250	15,600	15,452	0.05	19	49K	766M
1395/10/06	15,288	15,288	15,400	15,445	(0.05)	12	27K	417M
1395/10/05	15,023	15,020	15,300	15,452	(0.35)	23	41K	623M
1395/10/04	15,890	15,003	15,998	15,506	0.01	12	979	15M
1395/10/01	15,650	15,185	15,650	15,505	(0.01)	6	2K	36M
1395/09/30	16,090	15,520	16,090	15,507	0.40	11	33K	524M
1395/09/29	15,680	15,500	16,000	15,445	0.47	20	37K	591M
1395/09/28	15,200	15,200	15,625	15,373	3.31	66	287K	4B
1395/09/24	15,000	15,000	15,558	14,881	0.43	22	27K	413M
1395/09/23	14,900	14,900	15,350	14,818	0.15	11	14K	212M
1395/09/22	15,300	14,920	15,300	14,796	1.29	25	98K	1B
1395/09/21	15,200	14,800	15,299	14,607	0.22	23	30K	448M
1395/09/20	14,404	14,404	15,233	14,575	0.46	33	121K	2B
1395/09/17	15,102	14,435	15,102	14,508	0.87	30	250K	4B
1395/09/16	14,450	14,379	15,053	14,383	0.32	27	26K	384M
1395/09/15	14,652	14,400	14,700	14,337	0.01	6	4K	64M
1395/09/14	14,361	14,361	14,400	14,336	0.05	9	35K	508M
1395/09/13	14,362	14,362	14,400	14,329	0.01	9	11K	158M
1395/09/09	14,590	14,371	14,590	14,328	0.01	8	6K	92M
1395/09/07	14,370	14,360	14,370	14,327	0.01	7	8K	118M
1395/09/06	14,350	14,350	14,555	14,326	0.08	13	62K	897M
1395/09/03	14,500	14,500	14,571	14,314	0.03	8	7K	98M
1395/09/02	14,570	14,350	14,571	14,309	0.04	10	26K	369M
1395/09/01	14,356	14,356	14,550	14,303	0.01	8	1K	20M
1395/08/29	14,400	14,350	14,550	14,302	0.02	10	7K	94M
1395/08/26	14,200	14,200	14,500	14,299	1.83	22	169K	2B
1395/08/25	14,107	14,107	14,107	14,042	0.0	2	385	5M
1395/08/24	14,200	14,100	14,250	14,042	0.01	8	3K	40M
1395/08/23	14,230	14,100	14,231	14,040	0.10	15	20K	283M
1395/08/22	14,155	14,150	14,155	14,026	0.02	7	6K	83M
1395/08/19	14,051	14,051	14,060	14,023	0.03	6	34K	481M
1395/08/18	14,001	14,001	14,299	14,019	0.07	15	16K	231M
1395/08/17	14,002	14,001	14,100	14,009	0.0	9	6K	78M
1395/08/16	14,000	13,950	14,050	14,009	0.09	23	169K	2B
1395/08/15	14,000	14,000	14,000	13,997	0.01	11	40K	555M
1395/08/12	13,951	13,950	13,951	13,996	(0.01)	3	4K	57M
1395/08/11	14,050	13,950	14,050	13,997	(0.04)	11	33K	457M
1395/08/10	14,000	14,000	14,239	14,003	0.0	9	12K	164M
1395/08/09	14,188	14,001	14,285	14,003	0.01	8	4K	52M
1395/08/08	14,005	14,000	14,199	14,002	0.0	15	82K	1B
1395/08/05	14,000	13,990	14,010	14,002	(0.01)	19	124K	2B
1395/08/04	14,000	14,000	14,159	14,004	(0.04)	40	167K	2B
1395/08/03	14,175	14,000	14,175	14,009	0.04	17	105K	1B
1395/08/02	14,031	14,030	14,031	14,004	0.0	6	4K	58M
1395/08/01	14,020	14,020	14,200	14,004	0.01	10	9K	127M
1395/07/28	14,000	14,000	14,112	14,003	(0.01)	17	109K	2B
1395/07/27	14,000	14,000	14,101	14,004	0.01	16	14K	198M
1395/07/26	14,000	14,000	14,001	14,002	0.0	12	27K	381M
1395/07/25	14,001	14,000	14,001	14,002	0.0	6	15K	215M
1395/07/24	14,235	14,001	14,235	14,002	0.0	5	10K	140M
1395/07/19	14,001	14,000	14,001	14,002	0.0	13	36K	509M
1395/07/18	14,000	14,000	14,001	14,002	0.0	4	11K	150M
1395/07/17	14,000	13,950	14,090	14,002	(0.01)	19	22K	308M
1395/07/14	14,100	14,000	14,199	14,004	0.0	14	16K	220M
1395/07/13	14,001	14,000	14,001	14,004	0.0	6	4K	58M
1395/07/12	14,001	14,000	14,001	14,004	(0.01)	16	31K	438M
1395/07/11	14,000	14,000	14,003	14,005	0.0	9	8K	105M
1395/07/10	14,000	14,000	14,051	14,005	0.01	19	42K	587M
1395/07/07	14,000	14,000	14,001	14,004	0.0	11	33K	468M
1395/07/06	14,001	14,000	14,001	14,004	0.0	8	18K	256M
1395/07/05	14,200	14,000	14,200	14,004	0.01	13	10K	144M
1395/07/04	14,001	14,000	14,200	14,002	0.0	7	4K	57M
1395/07/03	14,000	14,000	14,100	14,002	0.0	12	23K	320M
1395/06/31	14,005	14,000	14,005	14,002	0.0	8	22K	307M
1395/06/29	14,298	14,000	14,299	14,002	0.01	7	4K	62M
1395/06/28	14,090	14,000	14,090	14,000	0.0	5	900	13M
1395/06/27	14,000	13,952	14,000	14,000	(0.01)	29	4K	57M
1395/06/24	14,200	13,955	14,210	14,001	0.0	6	2K	30M
1395/06/23	14,250	14,250	14,299	14,001	0.0	2	70	1M
1395/06/21	13,955	13,955	14,349	14,001	0.04	10	10K	139M
1395/06/20	13,952	13,951	13,952	13,995	(0.55)	7	181K	3B
1395/06/17	13,906	13,906	13,950	14,073	(1.07)	18	134K	2B
1395/06/16	14,388	13,906	14,388	14,225	(0.31)	37	56K	788M
1395/06/15	13,920	13,920	14,388	14,269	0.01	19	13K	182M
1395/06/14	13,925	13,915	13,941	14,267	(0.16)	17	17K	243M
1395/06/13	14,270	13,930	14,280	14,290	(0.02)	7	3K	38M
1395/06/10	13,945	13,941	13,945	14,293	(0.03)	5	3K	42M
1395/06/09	13,956	13,906	13,956	14,297	(0.21)	11	21K	291M
1395/06/08	13,920	13,920	13,955	14,327	(0.01)	2	1K	15M
1395/06/07	14,200	13,906	14,200	14,328	(0.4)	24	38K	523M
1395/06/06	14,000	13,966	14,470	14,386	(0.43)	17	38K	531M
1395/06/03	13,964	13,964	13,964	14,448	0.0	1	2	28K
1395/06/02	14,571	13,950	14,571	14,448	(0.03)	19	5K	65M
1395/06/01	14,010	14,010	14,450	14,453	(0.11)	12	27K	392M
1395/05/31	14,286	14,200	14,360	14,469	(0.03)	12	6K	81M
1395/05/30	14,400	14,100	14,620	14,474	3.39	53	950K	14B
1395/05/27	13,989	13,910	14,199	14,000	1.02	80	971K	14B
1395/05/26	13,701	13,701	13,940	13,858	0.0	10	33K	461M
1395/05/25	13,990	13,801	14,000	13,858	0.0	6	4K	52M
1395/05/24	13,860	13,799	13,860	13,858	(0.01)	7	11K	158M
1395/05/23	13,421	13,421	14,210	13,860	2.36	54	419K	6B
1395/05/20	13,450	13,440	13,790	13,541	1.68	40	172K	2B
1395/05/19	13,313	13,301	13,686	13,317	0.14	14	26K	356M
1395/05/18	13,330	13,296	13,540	13,298	1.24	27	202K	3B
1395/05/17	13,400	13,330	13,401	13,135	0.48	12	54K	721M
1395/05/16	13,500	13,400	13,600	13,072	0.15	13	12K	160M
1395/05/13	13,200	13,100	13,600	13,053	0.17	15	9K	116M
1395/05/12	13,200	13,008	13,377	13,031	0.02	6	5K	69M
1395/05/11	13,029	13,002	13,195	13,029	0.0	24	25K	331M
1395/05/10	13,299	13,090	13,299	13,029	0.03	11	6K	73M
1395/05/06	13,012	13,012	13,090	13,025	0.0	5	7K	97M
1395/05/05	13,241	13,113	13,241	13,025	0.08	19	20K	268M
1395/05/04	13,240	13,240	13,245	13,014	0.08	9	13K	169M
1395/05/03	13,536	13,240	13,635	13,003	0.13	8	16K	209M
1395/05/02	13,240	13,240	13,536	12,986	0.71	29	45K	606M
1395/04/30	12,900	12,900	13,280	12,894	0.26	12	31K	412M
1395/04/29	12,805	12,705	12,810	12,861	(0.19)	16	82K	1B
1395/04/28	12,802	12,802	13,000	12,886	0.0	8	13K	168M
1395/04/27	12,801	12,801	12,809	12,886	0.0	3	1K	14M
1395/04/26	13,135	12,851	13,190	12,886	0.02	4	2K	27M
1395/04/23	12,801	12,801	12,808	12,884	(0.01)	4	2K	31M
1395/04/22	12,805	12,805	12,806	12,885	(0.01)	8	5K	66M
1395/04/21	13,100	13,100	13,100	12,886	0.0	3	183	2M
1395/04/20	12,801	12,800	12,802	12,886	(0.02)	11	8K	100M
1395/04/19	12,899	12,800	13,385	12,888	(0.09)	9	40K	510M
1395/04/15	12,751	12,700	12,752	12,899	(0.29)	25	47K	593M
1395/04/14	12,940	12,760	12,940	12,936	(0.02)	10	4K	54M
1395/04/13	12,754	12,750	13,351	12,938	(0.01)	19	5K	60M
1395/04/12	12,801	12,751	12,801	12,939	(0.01)	14	2K	23M
1395/04/09	13,350	13,000	13,350	12,940	0.11	27	38K	494M
1395/04/08	12,951	12,900	13,342	12,926	1.72	41	189K	2B
1395/04/06	12,630	12,630	12,900	12,707	0.22	19	48K	621M
1395/04/05	12,633	12,630	12,900	12,679	(0.02)	13	9K	114M
1395/04/02	12,720	12,630	12,900	12,681	0.0	16	25K	322M
1395/04/01	12,631	12,630	12,720	12,681	(0.04)	13	27K	343M
1395/03/31	12,632	12,630	12,720	12,686	(0.02)	7	9K	112M
1395/03/30	12,630	12,630	12,632	12,688	(0.02)	15	7K	95M
1395/03/29	12,890	12,630	12,890	12,690	(0.04)	16	21K	264M
1395/03/26	12,697	12,632	12,730	12,695	(0.02)	12	10K	123M
1395/03/25	12,651	12,630	12,800	12,697	(0.09)	18	47K	596M
1395/03/24	12,630	12,630	13,000	12,708	0.0	11	6K	82M
1395/03/23	13,130	12,651	13,130	12,708	0.02	10	4K	54M
1395/03/22	13,220	12,630	13,220	12,706	(0.36)	24	107K	1B
1395/03/19	12,851	12,600	12,945	12,752	2.57	24	121K	2B
1395/03/12	14,000	13,900	14,200	14,032	0.73	97	155K	2B
1395/03/11	13,900	13,900	14,110	13,931	1.66	42	164K	2B
1395/03/10	13,996	13,990	14,000	13,704	0.40	26	43K	601M
1395/03/09	13,800	13,800	14,000	13,650	0.63	36	62K	866M
1395/03/08	13,550	13,550	13,900	13,565	0.12	29	73K	994M
1395/03/05	13,550	13,500	13,700	13,549	(0.01)	14	23K	312M
1395/03/04	13,288	13,288	13,500	13,550	(0.04)	9	6K	81M
1395/03/03	13,800	13,311	13,800	13,555	(0.07)	21	13K	175M
1395/03/01	13,950	13,271	13,950	13,565	0.01	28	20K	271M
1395/02/29	13,260	13,250	13,995	13,564	0.13	48	35K	482M
1395/02/28	13,310	13,301	13,864	13,546	2.59	64	148K	2B
1395/02/27	13,200	13,200	13,767	13,204	0.69	26	49K	674M
1395/02/26	13,202	13,200	13,500	13,113	1.01	48	151K	2B
1395/02/25	13,200	13,200	13,444	12,982	0.47	19	61K	805M
1395/02/22	13,450	13,101	13,450	12,921	0.87	27	52K	696M
1395/02/21	13,250	12,772	13,352	12,810	0.73	36	44K	587M
1395/02/20	12,768	12,768	13,110	12,717	0.17	14	17K	223M
1395/02/19	12,750	12,750	13,068	12,696	0.24	34	27K	348M
1395/02/18	12,989	12,750	13,000	12,665	0.08	12	8K	106M
1395/02/15	12,682	12,655	12,700	12,655	0.02	10	31K	399M
1395/02/14	12,651	12,651	13,068	12,652	0.13	25	39K	494M
1395/02/13	12,689	12,500	13,068	12,636	1.20	49	233K	3B
1395/02/12	12,401	12,360	12,600	12,486	(0.02)	16	15K	185M
1395/02/11	12,698	12,411	12,698	12,489	0.03	4	11K	144M
1395/02/08	12,360	12,360	12,500	12,485	(0.06)	18	31K	383M
1395/02/07	12,350	12,330	12,680	12,492	0.37	30	377K	5B
1395/02/06	12,352	12,351	12,500	12,446	0.0	17	17K	213M
1395/02/05	12,416	12,351	12,699	12,446	(0.03)	11	14K	169M
1395/02/04	12,400	12,400	12,740	12,450	0.03	12	6K	74M
1395/02/01	12,351	12,351	12,600	12,446	0.02	13	7K	87M
1395/01/31	12,352	12,351	12,500	12,443	(0.1)	16	46K	571M
1395/01/30	12,350	12,300	12,450	12,455	(0.02)	11	12K	147M
1395/01/29	12,300	12,300	12,400	12,458	(0.1)	14	22K	272M
1395/01/28	12,301	12,300	12,301	12,471	(0.12)	28	23K	283M
1395/01/25	12,564	12,000	12,564	12,486	(0.03)	11	6K	69M
1395/01/24	12,611	12,440	12,611	12,490	(4.61)	42	266K	3B
1395/01/23	12,600	12,600	12,870	13,094	(0.92)	35	59K	745M
1395/01/22	12,699	12,699	12,750	13,215	(0.41)	12	27K	337M
1395/01/21	12,700	12,699	12,800	13,269	(0.73)	37	41K	524M
1395/01/18	12,900	12,760	12,900	13,367	(0.22)	14	13K	169M
1395/01/17	12,815	12,815	12,850	13,396	(0.06)	6	4K	54M
1395/01/16	12,999	12,858	13,390	13,404	(0.96)	43	55K	702M
1395/01/15	12,865	12,865	13,390	13,534	(0.03)	13	3K	34M
1395/01/14	12,900	12,900	13,300	13,538	(0.22)	33	22K	287M
1395/01/11	13,100	12,920	13,219	13,568	(0.08)	19	8K	105M
1395/01/10	12,970	12,936	13,100	13,579	(0.27)	34	15K	198M
1395/01/09	13,000	13,000	13,024	13,616	(0.14)	18	9K	112M
1395/01/08	12,958	12,958	13,500	13,635	(0.02)	5	1K	18M
1394/12/26	13,500	13,004	13,699	13,638	0.90	69	418K	6B
1394/12/25	13,895	13,500	13,895	13,517	0.23	29	67K	906M
1394/12/24	13,011	13,001	13,893	13,486	1.92	53	138K	2B
1394/12/22	12,603	12,602	13,375	13,232	3.87	82	242K	3B
1394/12/19	13,000	12,601	13,000	12,739	(0.67)	19	155K	2B
1394/12/18	13,090	12,610	13,090	12,825	0.84	26	89K	1B
1394/12/17	13,002	12,998	13,094	12,718	1.98	56	122K	2B
1394/12/16	12,993	12,993	12,993	12,471	0.78	24	44K	565M
1394/12/15	12,600	12,500	12,600	12,375	0.31	30	52K	658M
1394/12/12	12,401	12,401	12,750	12,337	0.51	32	79K	989M
1394/12/11	12,340	12,340	12,500	12,274	0.35	25	67K	833M
1394/12/10	12,340	12,321	12,700	12,231	0.34	31	49K	611M
1394/12/09	12,300	12,300	12,480	12,190	0.40	31	72K	894M
1394/12/08	12,200	12,200	12,450	12,142	0.07	21	21K	257M
1394/12/05	12,100	12,100	12,395	12,134	0.02	19	14K	172M
1394/12/04	12,100	12,100	12,102	12,131	(0.97)	37	222K	3B
1394/12/03	12,102	12,100	12,180	12,250	(0.13)	15	27K	329M
1394/12/02	12,100	12,100	12,101	12,266	(0.24)	10	42K	506M
1394/12/01	12,310	12,100	12,350	12,295	(0.69)	43	146K	2B
1394/11/28	12,278	11,999	12,440	12,381	(0.63)	44	111K	1B
1394/11/27	12,350	11,971	12,360	12,459	(0.2)	24	34K	420M
1394/11/26	12,400	12,400	12,500	12,484	(0.13)	35	52K	642M
1394/11/25	12,411	12,400	12,900	12,500	(0.61)	36	129K	2B
1394/11/24	12,401	12,401	12,670	12,577	(0.11)	19	22K	268M
1394/11/21	12,610	12,450	12,991	12,591	(0.06)	15	38K	471M
1394/11/20	12,400	12,400	13,020	12,599	1.55	62	186K	2B
1394/11/19	12,405	12,400	12,500	12,407	(0.04)	25	130K	2B
1394/11/18	12,400	12,400	12,499	12,412	(0.03)	29	67K	827M
1394/11/17	12,400	12,400	12,420	12,416	(0.1)	52	128K	2B
1394/11/14	12,500	12,360	12,590	12,429	0.59	86	512K	6B
1394/11/13	12,200	12,150	12,871	12,356	0.79	58	84K	1B
1394/11/12	12,250	12,100	12,576	12,259	2.35	67	141K	2B
1394/11/11	12,530	11,348	12,530	11,978	0.30	28	37K	451M
1394/11/10	12,382	12,200	12,382	11,942	1.26	67	71K	876M
1394/11/07	12,118	12,118	12,118	11,793	2.18	40	122K	1B
1394/11/06	11,926	11,926	11,926	11,541	1.60	17	90K	1B
1394/11/05	11,200	11,000	11,395	11,359	4.66	51	334K	4B
1394/11/04	10,720	10,563	11,240	10,853	0.82	66	187K	2B
1394/11/03	10,730	10,730	10,890	10,765	0.13	29	68K	738M
1394/10/30	10,755	10,700	10,755	10,751	(0.16)	38	80K	857M
1394/10/29	10,800	10,752	11,000	10,768	0.13	32	56K	607M
1394/10/28	10,802	10,752	11,000	10,754	0.15	63	146K	2B
1394/10/27	11,180	10,801	11,180	10,738	0.45	21	45K	498M
1394/10/26	10,600	10,600	11,083	10,690	1.27	41	127K	1B
1394/10/23	10,552	10,547	10,779	10,556	0.09	47	29K	304M
1394/10/22	10,547	10,547	10,733	10,547	0.0	15	9K	92M
1394/10/21	10,543	10,500	10,799	10,547	0.04	12	22K	233M
1394/10/20	10,500	10,500	10,749	10,543	0.0	12	14K	144M
1394/10/19	10,700	10,500	10,701	10,543	0.16	21	84K	891M
1394/10/16	10,900	10,701	10,900	10,526	0.35	24	40K	432M
1394/10/15	10,501	10,501	10,831	10,489	1.68	44	107K	1B
1394/10/14	10,597	10,500	10,650	10,316	0.34	20	34K	364M
1394/10/13	10,420	10,400	10,600	10,281	0.51	18	62K	648M
1394/10/12	10,499	10,420	10,678	10,229	0.58	27	48K	501M
1394/10/09	10,220	10,220	10,429	10,170	0.65	25	64K	661M
1394/10/07	10,221	10,220	10,221	10,104	0.05	5	12K	118M
1394/10/06	10,209	10,209	10,260	10,099	0.16	15	28K	287M
1394/10/05	10,200	10,188	10,370	10,083	0.13	14	14K	149M
1394/10/02	10,143	10,143	10,146	10,070	0.06	11	22K	220M
1394/10/01	10,100	10,057	10,105	10,064	0.01	17	25K	254M
1394/09/30	10,120	10,100	10,120	10,063	0.01	6	6K	62M
1394/09/29	10,140	10,057	10,200	10,062	0.03	15	23K	235M
1394/09/28	10,160	10,100	10,160	10,059	0.02	16	7K	71M
1394/09/25	10,455	10,150	10,455	10,057	0.08	13	10K	105M
1394/09/24	10,538	10,000	10,538	10,049	0.12	17	17K	171M
1394/09/23	10,005	10,003	10,500	10,037	0.37	54	39K	396M
1394/09/22	9,998	9,735	10,199	10,000	(1.0)	34	2M	17B
1394/09/18	9,840	9,733	9,950	10,101	(1.41)	40	89K	873M
1394/09/17	9,948	9,795	9,948	10,245	(0.02)	5	1K	10M
1394/09/16	9,950	9,948	10,000	10,247	(0.6)	17	55K	547M
1394/09/15	10,150	9,956	10,150	10,309	(0.46)	30	39K	388M
1394/09/14	10,310	10,150	10,310	10,357	(0.07)	13	25K	257M
1394/09/10	10,368	10,300	10,368	10,364	(0.06)	39	101K	1B
1394/09/09	10,370	10,300	10,370	10,370	(0.03)	14	24K	251M
1394/09/08	10,400	10,370	10,401	10,373	0.02	19	22K	227M
1394/09/07	10,400	10,370	10,420	10,371	(0.41)	28	1M	12B
1394/09/04	10,400	10,400	10,420	10,414	(0.01)	17	23K	235M
1394/09/03	10,420	10,400	10,420	10,415	(0.18)	42	238K	2B
1394/09/02	10,420	10,420	10,420	10,434	(0.01)	8	15K	159M
1394/09/01	10,420	10,420	10,450	10,435	0.0	12	11K	117M
1394/08/30	10,421	10,420	10,421	10,435	0.0	7	8K	78M
1394/08/27	10,421	10,421	10,449	10,435	0.0	8	11K	113M
1394/08/26	10,420	10,420	10,440	10,435	(0.06)	14	80K	838M
1394/08/25	10,421	10,420	10,421	10,441	(0.01)	10	10K	104M
1394/08/24	10,420	10,420	10,421	10,442	0.0	7	6K	66M
1394/08/23	10,430	10,420	10,430	10,442	(0.02)	18	26K	270M
1394/08/20	10,430	10,430	10,431	10,444	(0.01)	24	27K	280M
1394/08/19	10,431	10,430	10,431	10,445	(0.02)	18	25K	261M
1394/08/18	10,439	10,431	10,440	10,447	(0.09)	49	132K	1B
1394/08/17	10,439	10,439	10,500	10,456	(0.01)	25	21K	216M
1394/08/16	10,439	10,439	10,439	10,457	(0.02)	12	30K	312M
1394/08/13	10,600	10,439	10,600	10,459	0.0	8	5K	52M
1394/08/12	10,440	10,439	10,451	10,459	(0.01)	4	8K	79M
1394/08/11	10,442	10,442	10,500	10,460	(0.01)	14	22K	225M
1394/08/10	10,550	10,440	10,550	10,461	(0.01)	12	12K	121M
1394/08/09	10,600	10,600	10,651	10,462	0.22	17	33K	351M
1394/08/06	10,449	10,437	10,729	10,439	0.03	129	4M	37B
1394/08/05	10,436	10,433	10,480	10,436	0.0	17	185K	2B
1394/08/04	10,436	10,436	10,436	10,436	0.0	5	52K	547M
1394/08/03	10,436	10,436	10,440	10,436	0.0	5	6K	65M
1394/07/29	10,433	10,433	10,550	10,436	0.03	9	10K	105M
1394/07/28	10,597	10,430	10,600	10,433	0.03	18	34K	351M
1394/07/27	10,427	10,427	10,600	10,430	0.03	15	23K	236M
1394/07/26	10,400	10,400	10,470	10,427	0.12	29	115K	1B
1394/07/25	10,400	10,400	10,460	10,415	0.05	60	162K	2B
1394/07/22	10,400	10,400	10,470	10,410	0.11	76	280K	3B
1394/07/21	10,400	10,400	10,400	10,399	0.01	34	104K	1B
1394/07/20	10,400	10,400	10,407	10,398	0.01	40	89K	927M
1394/07/19	10,420	10,400	10,420	10,397	0.05	32	100K	1B
1394/07/18	10,400	10,400	10,430	10,392	0.11	31	96K	1B
1394/07/15	10,400	10,400	10,401	10,381	0.09	37	88K	919M
1394/07/14	10,400	10,400	10,470	10,372	0.34	28	154K	2B
1394/07/13	10,300	10,300	10,450	10,337	0.15	46	137K	1B
1394/07/12	10,470	10,150	10,470	10,322	(1.41)	67	827K	9B
1394/07/11	10,470	10,470	10,472	10,470	0.0	34	102K	1B
1394/07/08	10,470	10,470	10,520	10,470	0.0	28	76K	794M
1394/07/07	10,470	10,470	10,470	10,470	0.0	13	45K	472M
1394/07/06	10,470	10,470	10,484	10,470	0.0	14	100K	1B
1394/07/05	10,470	10,470	10,471	10,470	0.0	26	76K	796M
1394/07/04	10,470	10,470	10,485	10,470	0.0	17	24K	247M
1394/07/01	10,470	10,470	10,470	10,470	0.0	12	31K	324M
1394/06/31	10,470	10,470	10,471	10,470	0.01	19	176K	2B
1394/06/24	10,470	10,470	10,500	10,469	0.02	58	175K	2B
1394/06/23	10,470	10,470	10,471	10,467	0.01	30	77K	802M
1394/06/22	10,471	10,470	10,471	10,466	0.02	34	100K	1B
1394/06/21	10,470	10,470	10,549	10,464	0.03	34	77K	801M
1394/06/18	10,470	10,470	10,500	10,461	0.03	30	73K	762M
1394/06/17	10,460	10,460	10,580	10,458	0.01	62	48K	506M
1394/06/16	10,460	10,460	10,482	10,457	0.01	46	70K	729M
1394/06/15	10,460	10,460	10,475	10,456	0.0	19	31K	320M
1394/06/14	10,490	10,450	10,490	10,456	0.04	31	50K	520M
1394/06/11	10,460	10,460	10,461	10,452	0.03	32	63K	659M
1394/06/10	10,460	10,460	10,490	10,449	0.02	29	42K	437M
1394/06/09	10,450	10,450	10,464	10,447	0.01	31	76K	793M
1394/06/08	10,450	10,450	10,460	10,446	0.05	51	156K	2B
1394/06/07	10,450	10,450	10,470	10,441	0.05	40	102K	1B
1394/06/04	10,450	10,450	10,450	10,436	0.05	24	75K	788M
1394/06/03	10,450	10,450	10,476	10,431	0.12	46	103K	1B
1394/06/02	10,450	10,450	10,460	10,419	0.02	24	16K	163M
1394/06/01	10,450	10,450	10,451	10,417	0.03	14	25K	261M
1394/05/31	10,450	10,450	10,460	10,414	0.05	22	34K	353M
1394/05/28	10,451	10,450	10,480	10,409	0.05	21	26K	274M
1394/05/27	10,400	10,400	10,480	10,404	0.06	58	275K	3B
1394/05/26	10,400	10,400	10,500	10,398	0.05	43	201K	2B
1394/05/25	10,400	10,400	10,410	10,393	0.02	34	56K	581M
1394/05/24	10,500	10,400	10,549	10,391	0.13	63	59K	619M
1394/05/21	10,401	10,401	10,500	10,377	0.09	36	54K	562M
1394/05/19	10,402	10,402	10,485	10,368	0.45	31	91K	950M
1394/05/18	10,402	10,400	10,485	10,322	0.31	29	80K	831M
1394/05/17	10,401	10,401	10,450	10,290	0.07	17	15K	159M
1394/05/14	10,351	10,350	10,420	10,283	0.07	23	24K	247M
1394/05/13	10,301	10,299	10,370	10,276	0.35	38	170K	2B
1394/05/12	10,300	10,299	10,350	10,240	0.10	18	41K	419M
1394/05/11	10,300	10,299	10,300	10,230	0.07	9	25K	259M
1394/05/10	10,310	10,300	10,330	10,223	0.09	23	28K	287M
1394/05/07	10,300	10,300	10,350	10,214	0.06	18	17K	170M
1394/05/06	10,201	10,201	10,398	10,208	0.04	27	108K	1B
1394/05/05	10,202	10,201	10,220	10,204	(0.02)	30	119K	1B
1394/05/04	10,201	10,201	10,220	10,206	(0.02)	17	65K	661M
1394/05/03	10,201	10,201	10,210	10,208	(0.04)	20	115K	1B
1394/04/31	10,222	10,201	10,229	10,212	(0.12)	49	164K	2B
1394/04/30	10,201	10,201	10,229	10,224	(0.04)	38	210K	2B
1394/04/29	10,202	10,202	10,300	10,228	0.05	37	125K	1B
1394/04/24	10,699	10,100	10,699	10,223	(2.3)	93	523K	5B
1394/04/23	10,400	10,301	10,948	10,464	0.29	46	68K	716M
1394/04/22	10,374	10,145	10,517	10,434	4.16	77	503K	5B
1394/04/21	10,247	9,900	10,330	10,017	1.39	68	117K	1B
1394/04/20	10,100	10,000	10,210	9,880	0.58	34	61K	611M
1394/04/16	9,800	9,780	10,099	9,823	0.74	75	129K	1B
1394/04/15	9,740	9,739	9,851	9,751	0.14	56	66K	644M
1394/04/14	9,735	9,735	9,824	9,737	0.02	33	151K	1B
1394/04/13	9,555	9,555	9,925	9,735	1.77	55	194K	2B
1394/04/10	9,600	9,600	9,700	9,566	0.13	42	55K	524M
1394/04/09	9,350	9,341	9,688	9,554	2.58	62	380K	4B
1394/04/08	9,350	9,320	9,401	9,314	0.03	20	20K	190M
1394/04/07	9,322	9,320	9,401	9,311	0.11	26	133K	1B
1394/04/06	9,301	9,300	9,350	9,301	(1.11)	93	441K	4B
1394/04/03	9,256	9,256	9,350	9,405	(0.48)	33	100K	934M
1394/04/02	9,700	9,261	9,700	9,450	0.41	42	93K	889M
1394/04/01	9,400	9,222	9,400	9,411	(1.42)	44	127K	1B
1394/03/31	9,530	9,400	9,530	9,547	(0.22)	35	71K	674M
1394/03/30	9,600	9,550	9,690	9,568	(0.16)	114	370K	4B
1394/03/27	9,600	9,503	9,700	9,583	2.24	64	168K	2B
1394/03/24	10,600	10,500	10,988	10,873	2.82	421	2M	17B
1394/03/23	10,451	10,342	10,700	10,575	3.20	128	314K	3B
1394/03/20	9,970	9,900	10,450	10,247	2.51	110	242K	2B
1394/03/19	10,000	9,886	10,000	9,996	(0.11)	55	33K	323M
1394/03/18	10,000	9,870	10,030	10,007	0.0	69	106K	1B
1394/03/17	10,000	9,862	10,049	10,007	0.40	82	279K	3B
1394/03/16	10,070	9,920	10,090	9,967	0.32	47	97K	974M
1394/03/12	10,097	9,851	10,097	9,935	0.33	142	294K	3B
1394/03/11	9,850	9,850	10,000	9,902	0.17	37	54K	540M
1394/03/10	9,861	9,861	10,000	9,885	0.23	52	68K	680M
1394/03/09	9,850	9,850	9,992	9,862	0.03	19	48K	475M
1394/03/06	9,890	9,830	9,899	9,859	0.01	30	15K	153M
1394/03/05	9,850	9,800	9,968	9,858	(0.02)	24	26K	258M
1394/03/04	9,994	9,822	9,994	9,860	(0.05)	46	63K	623M
1394/03/03	9,993	9,800	9,993	9,865	(0.02)	19	13K	124M
1394/03/02	9,900	9,791	9,900	9,867	(0.16)	37	69K	680M
1394/02/30	9,900	9,810	9,987	9,883	(0.01)	38	61K	599M
1394/02/29	9,859	9,690	9,999	9,884	0.06	110	303K	3B
1394/02/28	9,882	9,601	9,882	9,878	0.11	26	622K	6B
1394/02/27	9,898	9,500	9,898	9,867	0.97	30	438K	4B
1394/02/23	9,999	9,770	9,999	9,772	0.09	33	21K	211M
1394/02/22	9,680	9,680	9,999	9,763	0.41	36	58K	575M
1394/02/21	9,380	9,380	9,679	9,723	(0.33)	43	73K	698M
1394/02/20	9,599	9,430	9,599	9,755	(0.55)	40	49K	464M
1394/02/19	9,680	9,550	9,680	9,809	(0.95)	36	92K	885M
1394/02/16	9,611	9,611	9,750	9,903	(0.22)	31	21K	199M
1394/02/15	9,700	9,611	9,890	9,925	(0.45)	39	42K	403M
1394/02/14	9,995	9,900	9,995	9,970	(0.22)	76	102K	1B
1394/02/13	10,000	9,930	10,046	9,992	(0.01)	49	60K	595M
1394/02/09	10,001	9,900	10,050	9,993	(0.03)	52	49K	491M
1394/02/08	10,000	9,940	10,030	9,996	(0.15)	163	250K	3B
1394/02/07	10,050	10,000	10,050	10,011	(0.47)	96	277K	3B
1394/02/06	10,051	10,051	10,055	10,058	(0.09)	48	166K	2B
1394/02/05	10,143	10,051	10,143	10,067	(0.02)	34	36K	359M
1394/02/02	10,053	10,051	10,149	10,069	(0.13)	54	191K	2B
1394/02/01	10,100	10,052	10,100	10,082	(0.12)	59	150K	2B
1394/01/31	10,080	10,000	10,100	10,094	(0.68)	94	164K	2B
1394/01/30	10,050	10,010	10,180	10,163	(0.37)	48	65K	651M
1394/01/29	10,400	9,973	10,400	10,201	(1.8)	117	183K	2B
1394/01/26	10,594	10,321	10,594	10,388	(0.72)	140	257K	3B
1394/01/25	10,350	10,350	10,550	10,463	(0.12)	37	39K	409M
1394/01/24	10,550	10,390	10,550	10,476	(1.03)	90	171K	2B
1394/01/23	10,500	10,445	10,500	10,585	(1.16)	66	135K	1B
1394/01/22	10,784	10,600	10,840	10,709	(0.7)	140	188K	2B
1394/01/19	10,750	10,663	10,900	10,784	1.13	149	226K	2B
1394/01/18	10,652	10,652	10,701	10,663	0.10	198	324K	3B
1394/01/17	11,118	10,638	11,118	10,652	(3.87)	261	754K	8B
1394/01/16	11,091	10,840	11,091	11,081	3.90	227	828K	9B
1394/01/15	10,935	10,935	10,935	10,665	1.43	26	100K	1B
1394/01/11	10,400	10,290	10,640	10,515	(0.9)	94	208K	2B
1394/01/10	10,500	10,258	10,900	10,610	(0.7)	94	96K	1B
1394/01/09	10,700	10,550	10,706	10,685	3.79	113	269K	3B
1394/01/08	10,021	10,000	10,412	10,295	2.83	87	235K	2B
1394/01/05	10,000	10,000	10,302	10,012	1.07	69	88K	897M
1393/12/27	9,600	9,600	10,027	9,906	2.74	385	2M	18B
1393/12/26	9,700	9,400	9,700	9,642	1.93	69	382K	4B
1393/12/25	9,700	9,300	9,700	9,459	(1.69)	163	492K	5B
1393/12/24	9,649	9,500	9,789	9,622	1.35	168	294K	3B
1393/12/23	9,301	9,301	9,650	9,494	0.86	120	248K	2B
1393/12/20	9,270	9,270	9,478	9,413	(0.16)	36	86K	803M
1393/12/19	9,400	9,230	9,440	9,428	(0.14)	52	23K	213M
1393/12/18	9,499	9,203	9,522	9,441	(0.53)	57	74K	687M
1393/12/17	9,490	9,310	9,490	9,491	(0.24)	28	46K	434M
1393/12/16	9,502	9,451	9,599	9,514	0.92	86	178K	2B
1393/12/13	9,570	9,250	9,570	9,427	0.17	81	115K	1B
1393/12/12	9,210	9,210	9,490	9,411	(0.76)	90	154K	1B
1393/12/11	9,455	9,406	9,510	9,483	0.04	97	112K	1B
1393/12/10	9,130	9,130	9,538	9,479	3.35	327	399K	4B
1393/12/09	9,100	9,070	9,250	9,172	1.53	126	244K	2B
1393/12/06	9,150	9,000	9,199	9,034	(2.04)	105	285K	3B
1393/12/05	9,349	9,107	9,349	9,222	(1.21)	95	172K	2B
1393/12/04	9,278	9,170	9,449	9,335	1.43	178	621K	6B
1393/12/03	8,930	8,930	9,270	9,203	3.14	246	548K	5B
1393/12/02	8,802	8,750	8,999	8,923	(0.66)	75	131K	1B
1393/11/29	8,960	8,800	8,960	8,982	(0.12)	40	46K	411M
1393/11/28	8,812	8,812	9,015	8,993	(0.27)	85	154K	1B
1393/11/27	8,850	8,850	9,022	9,017	(0.24)	90	225K	2B
1393/11/26	9,050	8,850	9,050	9,039	(0.1)	41	48K	428M
1393/11/25	8,860	8,850	9,125	9,048	2.86	182	492K	4B
1393/11/21	8,700	8,700	8,830	8,796	(0.02)	58	112K	982M
1393/11/20	8,656	8,591	8,858	8,798	(0.25)	44	109K	948M
1393/11/19	8,801	8,631	8,888	8,820	(0.02)	119	130K	1B
1393/11/18	8,900	8,728	8,950	8,822	0.51	118	210K	2B
1393/11/15	8,740	8,700	8,898	8,777	0.40	98	158K	1B
1393/11/14	8,750	8,500	8,888	8,742	0.01	76	113K	989M
1393/11/13	8,400	8,400	8,789	8,741	0.85	83	442K	4B
1393/11/12	8,850	8,362	8,850	8,667	(0.09)	37	30K	256M
1393/11/11	8,680	8,651	8,748	8,675	3.13	84	478K	4B
1393/11/08	8,345	8,220	8,443	8,412	3.61	92	537K	5B
1393/11/07	8,140	8,064	8,250	8,119	0.06	60	104K	843M
1393/11/06	8,100	8,011	8,155	8,114	(0.09)	85	204K	2B
1393/11/05	8,000	8,000	8,200	8,121	0.23	61	307K	2B
1393/11/04	8,160	7,820	8,179	8,102	(0.47)	603	356K	3B
1393/11/01	8,201	8,129	8,249	8,140	(3.86)	207	768K	6B
1393/10/30	8,250	8,211	8,450	8,467	(0.13)	50	26K	219M
1393/10/29	8,485	8,300	8,485	8,478	(0.24)	71	63K	520M
1393/10/28	8,422	8,351	8,450	8,498	(0.39)	34	119K	999M
1393/10/27	8,450	8,320	8,700	8,531	(0.12)	39	75K	637M
1393/10/24	8,376	8,300	8,529	8,541	(0.19)	60	58K	487M
1393/10/23	8,520	8,381	8,525	8,557	(0.33)	80	117K	993M
1393/10/22	8,500	8,500	8,790	8,585	0.07	50	62K	533M
1393/10/21	8,424	8,400	8,529	8,579	(0.64)	109	182K	2B
1393/10/20	8,504	8,504	8,810	8,634	(0.91)	109	282K	2B
1393/10/17	8,601	8,590	8,780	8,713	(0.13)	63	143K	1B
1393/10/16	8,564	8,501	8,700	8,724	(0.72)	101	188K	2B
1393/10/15	8,885	8,600	8,885	8,787	(0.63)	121	226K	2B
1393/10/14	8,800	8,701	8,800	8,843	(0.34)	79	145K	1B
1393/10/13	8,850	8,800	8,880	8,873	(0.16)	60	104K	913M
1393/10/10	8,801	8,750	9,000	8,887	(0.13)	120	213K	2B
1393/10/09	8,854	8,818	8,900	8,899	(0.12)	65	88K	776M
1393/10/08	8,940	8,800	8,979	8,910	1.10	236	736K	7B
1393/10/07	8,723	8,723	8,921	8,813	1.04	158	357K	3B
1393/10/06	8,800	8,709	8,840	8,722	0.15	82	131K	1B
1393/10/03	8,900	8,788	8,900	8,709	0.50	118	174K	2B
1393/10/01	8,690	8,631	8,850	8,666	0.46	98	159K	1B
1393/09/29	8,504	8,504	8,800	8,626	0.27	121	211K	2B
1393/09/26	8,476	8,475	8,700	8,603	0.13	146	473K	4B
1393/09/25	8,475	8,475	8,825	8,592	0.76	93	232K	2B
1393/09/24	8,460	8,460	8,694	8,527	(1.12)	184	588K	5B
1393/09/23	8,600	8,413	8,700	8,624	(1.59)	191	406K	3B
1393/09/19	8,910	8,700	8,910	8,763	(0.14)	123	310K	3B
1393/09/18	8,990	8,710	8,990	8,775	0.05	131	445K	4B
1393/09/17	8,858	8,800	8,987	8,771	0.99	152	220K	2B
1393/09/16	8,532	8,498	8,830	8,685	1.86	344	474K	4B
1393/09/15	8,431	8,431	8,660	8,526	(0.18)	165	352K	3B
1393/09/12	8,570	8,500	8,700	8,541	(1.42)	260	613K	5B
1393/09/11	8,780	8,622	8,780	8,664	(0.06)	144	258K	2B
1393/09/10	8,550	8,500	8,850	8,669	0.20	134	235K	2B
1393/09/09	8,570	8,520	8,601	8,652	(2.02)	252	355K	3B
1393/09/08	8,940	8,610	9,200	8,830	(0.56)	267	547K	5B
1393/09/05	8,812	8,720	9,009	8,880	(1.88)	231	386K	3B
1393/09/04	8,800	8,800	9,166	9,050	(1.27)	163	225K	2B
1393/09/03	9,399	9,003	9,399	9,166	0.45	371	695K	6B
1393/09/02	9,120	9,020	9,350	9,125	(1.69)	332	792K	7B
1393/09/01	9,460	9,110	9,460	9,282	0.60	262	333K	3B
1393/08/28	9,252	9,050	9,320	9,227	(1.74)	235	343K	3B
1393/08/27	9,450	9,180	9,450	9,390	(1.71)	239	359K	3B
1393/08/26	9,439	9,350	9,695	9,553	1.03	332	578K	6B
1393/08/25	9,322	9,322	9,700	9,456	(2.62)	744	1M	12B
1393/08/24	9,506	9,414	9,506	9,710	(0.98)	76	140K	1B
1393/08/21	9,979	9,501	9,979	9,806	0.87	555	911K	9B
1393/08/20	9,445	9,240	9,824	9,721	2.90	721	2M	19B
1393/08/19	9,453	9,204	9,453	9,447	3.93	1,642	5M	50B
1393/08/18	9,090	9,090	9,090	9,090	3.99	124	627K	6B
1393/08/17	8,554	8,554	8,806	8,741	3.22	236	573K	5B
1393/08/14	8,439	8,400	8,524	8,468	0.85	307	683K	6B
1393/08/11	8,400	8,350	8,510	8,397	(0.33)	304	511K	4B
1393/08/10	8,410	8,390	8,550	8,425	(0.09)	299	456K	4B
1393/08/07	8,599	8,370	8,599	8,433	(0.26)	253	327K	3B
1393/08/06	8,479	8,478	8,600	8,455	0.34	106	133K	1B
1393/08/05	8,352	8,320	8,490	8,426	0.19	147	280K	2B
1393/08/04	8,440	8,390	8,463	8,410	(0.1)	263	353K	3B
1393/08/03	8,500	8,382	8,580	8,418	(3.58)	490	1M	9B
1393/07/30	8,750	8,606	8,750	8,731	(0.76)	138	232K	2B
1393/07/29	8,850	8,620	8,900	8,798	(1.64)	234	397K	3B
1393/07/28	8,623	8,622	8,991	8,945	3.46	392	710K	6B
1393/07/27	8,870	8,566	8,870	8,646	(0.21)	176	257K	2B
1393/07/26	8,710	8,600	8,887	8,664	(0.63)	366	415K	4B
1393/07/23	8,700	8,689	8,765	8,719	(0.13)	140	192K	2B
1393/07/22	8,740	8,700	8,788	8,730	(0.08)	120	148K	1B
1393/07/20	8,650	8,650	8,760	8,737	(0.08)	108	140K	1B
1393/07/19	8,690	8,683	8,791	8,744	(0.17)	279	205K	2B
1393/07/16	8,700	8,690	8,800	8,759	(0.41)	202	344K	3B
1393/07/15	8,900	8,701	8,900	8,795	(1.91)	695	847K	7B
1393/07/14	8,990	8,852	8,999	8,966	(0.52)	479	330K	3B
1393/07/12	9,050	8,998	9,060	9,013	(0.14)	252	320K	3B
1393/07/09	9,050	9,000	9,050	9,026	0.01	411	147K	1B
1393/07/08	9,050	9,000	9,051	9,025	0.01	643	211K	2B
1393/07/07	9,100	9,002	9,150	9,024	0.10	247	141K	1B
1393/07/06	9,000	8,970	9,050	9,015	(0.16)	496	208K	2B
1393/07/05	8,971	8,950	9,198	9,029	(0.08)	169	75K	675M
1393/07/02	9,150	9,065	9,239	9,036	0.38	125	143K	1B
1393/07/01	8,950	8,950	9,249	9,002	0.42	312	257K	2B
1393/06/31	8,980	8,950	8,980	8,964	(0.03)	403	297K	3B
1393/06/30	9,000	8,970	9,039	8,967	0.09	370	192K	2B
1393/06/29	9,045	8,950	9,045	8,959	0.02	208	86K	771M
1393/06/26	8,970	8,940	8,970	8,957	(0.03)	605	189K	2B
1393/06/25	8,999	8,901	8,999	8,960	(0.14)	494	152K	1B
1393/06/24	8,900	8,900	9,010	8,973	(0.26)	487	158K	1B
1393/06/23	9,040	8,901	9,100	8,996	(0.49)	252	210K	2B
1393/06/22	9,028	8,914	9,210	9,040	0.13	214	164K	1B
1393/06/19	8,966	8,806	9,324	9,028	0.69	874	730K	7B
1393/06/18	9,020	8,900	9,035	8,966	(0.02)	446	222K	2B
1393/06/17	8,951	8,860	9,060	8,968	(0.46)	746	462K	4B
1393/06/16	8,900	8,851	8,997	9,009	(0.6)	374	199K	2B
1393/06/15	9,020	8,950	9,100	9,063	(0.84)	577	323K	3B
1393/06/12	9,244	9,000	9,289	9,140	(1.13)	215	350K	3B
1393/06/11	9,260	9,150	9,390	9,244	0.78	345	532K	5B
1393/06/10	9,000	9,000	9,260	9,172	3.00	800	1M	11B
1393/06/09	8,999	8,855	8,999	8,905	(0.37)	261	291K	3B
1393/06/08	9,017	8,850	9,017	8,938	(0.52)	1,081	433K	4B
1393/06/05	9,079	8,985	9,079	8,985	0.17	330	211K	2B
1393/06/04	8,970	8,882	9,070	8,970	(0.41)	638	753K	7B
1393/06/03	9,005	8,890	9,150	9,007	(1.67)	210	432K	4B
1393/06/02	9,080	8,980	9,320	9,160	(0.79)	402	746K	7B
1393/06/01	9,150	9,007	9,420	9,233	1.83	450	835K	8B
1393/05/29	8,897	8,823	9,138	9,067	3.19	934	2M	22B
1393/05/28	8,790	8,651	8,900	8,787	0.08	679	645K	6B
1393/05/27	8,720	8,696	8,838	8,780	(0.05)	250	393K	3B
1393/05/26	8,819	8,720	8,850	8,784	(0.4)	449	625K	5B
1393/05/25	8,830	8,625	8,855	8,819	(0.02)	733	527K	5B
1393/05/22	8,850	8,670	8,869	8,821	(0.06)	694	294K	3B
1393/05/21	8,850	8,571	8,890	8,826	0.06	472	241K	2B
1393/05/20	8,850	8,830	8,880	8,821	0.27	324	318K	3B
1393/05/19	8,800	8,797	8,845	8,797	0.92	635	491K	4B
1393/05/18	8,749	8,555	8,838	8,717	0.39	529	456K	4B
1393/05/15	8,600	8,600	8,659	8,683	(0.38)	169	185K	2B
1393/05/14	8,761	8,636	8,761	8,716	(1.1)	127	344K	3B
1393/05/13	8,922	8,701	8,922	8,813	0.02	195	187K	2B
1393/05/12	8,895	8,601	8,895	8,811	(0.44)	389	479K	4B
1393/05/11	8,999	8,680	8,999	8,850	(0.39)	193	224K	2B
1393/05/06	8,941	8,900	9,040	8,885	1.15	232	302K	3B
1393/05/05	8,700	8,621	8,946	8,784	0.37	305	309K	3B
1393/05/04	8,602	8,526	8,771	8,752	(1.04)	183	236K	2B
1393/05/01	8,820	8,758	8,949	8,844	(3.05)	554	1M	12B
1393/04/31	9,100	9,050	9,127	9,122	3.94	277	1M	11B
1393/04/30	8,681	8,600	8,952	8,776	1.95	285	412K	4B
1393/04/29	8,560	8,540	8,689	8,608	0.0	183	223K	2B
1393/04/25	8,650	8,501	8,650	8,608	(0.44)	233	419K	4B
1393/04/24	8,520	8,520	8,790	8,646	(0.12)	155	194K	2B
1393/04/23	8,549	8,549	8,750	8,656	0.09	163	180K	2B
1393/04/22	8,720	8,531	8,720	8,648	(2.07)	235	440K	4B
1393/04/21	8,557	8,557	8,900	8,831	(0.57)	138	166K	1B
1393/04/18	9,198	8,739	9,198	8,882	(2.43)	309	570K	5B
1393/04/17	8,678	8,678	9,150	9,103	3.45	357	811K	7B
1393/04/16	8,502	8,502	8,950	8,799	(0.58)	186	262K	2B
1393/04/15	9,280	8,670	9,280	8,850	(1.75)	363	625K	6B
1393/04/14	8,711	8,711	9,052	9,008	3.49	310	601K	5B
1393/04/11	8,889	8,655	8,889	8,704	1.77	232	413K	4B
1393/04/10	8,420	8,368	8,800	8,553	(1.87)	664	2M	14B
1393/04/09	8,714	8,714	8,806	8,716	(3.98)	186	1M	10B
1393/04/08	8,806	8,806	8,806	9,077	(1.04)	75	145K	1B
1393/04/07	9,346	8,973	9,346	9,172	(4.75)	398	1M	10B
1393/03/31	11,000	10,900	11,250	11,029	0.91	2,520	2M	24B
1393/03/28	10,870	10,867	10,997	10,929	0.57	474	696K	8B
1393/03/27	10,880	10,854	10,950	10,867	0.19	685	576K	6B
1393/03/26	10,819	10,817	10,970	10,846	1.18	671	540K	6B
1393/03/25	10,703	10,700	10,790	10,720	(0.22)	1,439	1M	15B
1393/03/24	10,900	10,547	10,900	10,744	(2.2)	188	388K	4B
1393/03/21	11,147	10,883	11,147	10,986	(0.27)	289	303K	3B
1393/03/20	11,000	10,900	11,099	11,016	(0.26)	374	433K	5B
1393/03/19	11,179	10,901	11,179	11,045	(0.11)	344	407K	4B
1393/03/18	11,200	11,000	11,200	11,057	(0.78)	373	403K	4B
1393/03/17	11,200	11,002	11,398	11,144	(0.91)	341	429K	5B
1393/03/13	11,330	11,200	11,440	11,246	(0.13)	370	392K	4B
1393/03/12	11,150	11,150	11,497	11,261	1.10	516	642K	7B
1393/03/11	11,200	11,020	11,349	11,138	(1.26)	694	1M	12B
1393/03/10	11,759	11,170	11,759	11,280	(2.95)	1,009	2M	17B
1393/03/07	11,980	11,452	11,980	11,623	(2.56)	1,007	1M	15B
1393/03/05	11,861	11,803	12,107	11,928	0.23	1,089	1M	13B
1393/03/04	12,140	11,790	12,150	11,901	(2.81)	926	1M	17B
1393/03/03	12,399	12,140	12,499	12,245	(1.11)	575	823K	10B
1393/02/31	12,500	12,250	12,500	12,382	(1.4)	725	1M	18B
1393/02/30	12,710	12,420	12,710	12,558	(1.31)	856	3M	37B
1393/02/29	12,790	12,600	13,000	12,725	0.99	1,296	3M	42B
1393/02/16	12,300	12,300	12,727	12,600	2.96	2,388	6M	81B
1393/02/15	12,200	12,200	12,400	12,238	0.79	857	1M	13B
1393/02/14	12,200	12,100	12,219	12,142	(1.44)	789	1M	15B
1393/02/13	12,521	12,201	12,530	12,319	(0.1)	829	2M	20B
1393/02/10	12,300	12,202	12,520	12,331	(0.38)	712	906K	11B
1393/02/09	12,389	12,161	12,650	12,378	0.11	1,278	2M	30B
1393/02/08	12,450	12,252	12,610	12,365	(2.27)	1,330	2M	29B
1393/02/07	13,099	12,370	13,099	12,652	(1.55)	2,120	4M	52B
1393/02/06	12,601	12,533	12,916	12,851	3.47	1,437	3M	43B
1393/02/03	12,229	12,229	12,550	12,420	(0.42)	1,694	2M	30B
1393/02/02	12,850	12,311	12,990	12,473	(1.47)	2,339	5M	57B
1393/02/01	12,700	12,370	12,990	12,659	(0.45)	3,774	7M	94B
1393/01/31	12,704	12,500	13,100	12,716	0.30	3,548	7M	86B
1393/01/30	12,900	12,634	12,968	12,678	(3.66)	623	2M	27B
1393/01/27	13,100	12,897	13,263	13,160	3.19	4,890	10M	133B
1393/01/26	12,630	12,450	12,793	12,753	3.67	5,111	13M	162B
1393/01/25	12,360	12,001	12,690	12,301	0.39	9,761	14M	166B
1393/01/24	12,278	11,806	12,278	12,253	3.79	19,784	31M	377B
1393/01/23	12,066	12,066	12,066	11,806	1.76	324	246K	3B
1393/01/20	11,980	11,980	11,980	11,602	0.71	125	100K	1B
1393/01/19	11,889	11,889	11,889	11,520	0.77	156	108K	1B
1393/01/18	11,709	11,709	11,709	11,432	1.54	436	215K	3B
1393/01/17	11,549	11,549	11,549	11,259	1.39	217	194K	2B
1393/01/16	11,438	11,438	11,438	11,105	0.96	149	135K	2B
1393/01/11	11,351	11,351	11,351	10,999	0.77	135	108K	1B
1393/01/10	11,284	11,284	11,284	10,915	0.60	115	84K	949M
1393/01/09	11,085	11,085	11,085	10,850	1.79	193	251K	3B
1393/01/06	11,030	11,030	11,030	10,659	0.50	111	70K	774M
1393/01/05	10,920	10,920	10,920	10,606	1.01	105	141K	2B
1392/12/28	10,500	10,500	10,500	10,500	950.00	17,082	70M	735B