Name: صندوق طلای کیان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق طلای کیان
گوهر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	1,149,999	1,146,002	1,158,571	1,150,252	2.18	5,277	4M	5T
1405/06/28	1,110,200	1,110,200	1,132,450	1,123,016	2.36	4,296	2M	3T
1405/06/25	1,093,500	1,090,116	1,104,964	1,097,604	0.99	2,274	1M	1T
1405/06/24	1,090,005	1,080,199	1,094,890	1,086,230	(1.94)	5,364	2M	2T
1405/06/23	1,118,989	1,106,750	1,118,989	1,109,923	0.27	2,698	2M	2T
1405/06/22	1,119,300	1,104,278	1,119,300	1,107,510	(2.44)	5,813	2M	2T
1405/06/21	1,139,000	1,125,350	1,142,990	1,134,992	(0.84)	4,130	3M	4T
1405/06/18	1,125,000	1,125,000	1,150,580	1,145,759	3.39	5,439	6M	7T
1405/06/17	1,090,500	1,090,500	1,115,555	1,105,996	2.28	4,691	2M	3T
1405/06/16	1,077,000	1,066,666	1,090,000	1,077,852	(0.5)	4,098	3M	3T
1405/06/15	1,081,382	1,075,500	1,094,998	1,084,166	(1.65)	5,758	3M	3T
1405/06/14	1,107,500	1,095,024	1,108,899	1,101,895	2.46	5,745	3M	4T
1405/06/11	1,090,000	1,065,551	1,090,000	1,076,627	1.66	6,223	3M	3T
1405/06/10	1,068,997	1,042,000	1,068,997	1,059,827	(0.04)	4,446	2M	2T
1405/06/09	1,047,202	1,047,000	1,069,487	1,055,391	1.85	7,624	4M	4T
1405/06/08	1,021,996	1,015,001	1,044,000	1,036,192	2.98	9,653	4M	4T
1405/06/07	1,021,996	1,015,001	1,040,000	1,033,774	2.74	6,000	3M	3T
1405/06/04	978,509	978,000	1,020,762	1,001,805	(0.89)	6,576	4M	4T
1405/06/03	1,047,210	1,005,858	1,048,000	1,024,984	(2.12)	7,933	4M	4T
1405/06/02	1,060,000	1,030,000	1,068,998	1,049,764	0.51	6,977	3M	3T
1405/06/01	1,039,999	1,036,840	1,055,000	1,044,277	4.56	7,168	7M	8T
1405/05/31	978,500	977,011	1,010,000	990,850	5.60	8,238	4M	4T
1405/05/28	935,000	932,900	942,800	936,922	1.85	5,490	5M	5T
1405/05/27	919,950	915,011	923,333	919,889	1.04	4,209	4M	3T
1405/05/26	904,670	904,100	912,870	910,131	0.61	2,759	2M	2T
1405/05/25	902,310	900,000	907,896	904,531	(0.29)	2,236	2M	1T
1405/05/24	902,382	900,000	911,000	907,136	1.26	3,666	2M	2T
1405/05/21	889,998	887,500	899,000	895,809	1.59	4,788	3M	3T
1405/05/20	889,998	887,500	899,000	895,718	1.58	4,283	3M	3T
1405/05/19	881,002	881,002	884,948	881,869	(0.36)	1,736	629K	555B
1405/05/18	879,001	879,001	887,699	885,423	(0.1)	2,470	2M	2T
1405/05/17	884,500	883,004	890,000	885,311	2.06	2,969	2M	2T
1405/05/14	873,694	868,210	875,000	870,699	(0.5)	2,750	821K	715B
1405/05/13	875,010	866,000	878,000	875,051	0.73	3,154	2M	1T
1405/05/12	875,010	866,000	878,000	875,715	0.81	1,718	1M	1T
1405/05/11	869,542	862,200	876,000	866,537	(2.74)	3,413	2M	1T
1405/05/10	888,890	888,890	894,899	892,049	0.87	2,577	1M	960B
1405/05/07	885,000	880,010	887,000	884,859	1.40	2,866	1M	904B
1405/05/06	880,380	872,800	880,380	874,113	0.25	2,401	1M	915B
1405/05/05	879,000	870,000	879,000	871,391	1.56	1,865	1M	1T
1405/05/04	852,701	848,680	861,924	856,598	(1.36)	3,161	1M	1T
1405/05/03	883,000	861,879	883,000	868,231	(2.54)	2,657	933K	810B
1405/04/31	885,300	885,300	894,498	891,553	2.72	4,066	2M	1T
1405/04/30	866,895	860,000	873,800	866,304	1.24	2,163	810K	702B
1405/04/29	863,000	850,029	863,000	855,976	(3.3)	2,946	1M	902B
1405/04/28	890,000	881,002	895,990	885,887	(1.54)	3,076	1M	1T
1405/04/27	909,000	892,002	912,000	900,169	2.26	4,344	3M	3T
1405/04/24	875,030	875,030	885,000	879,540	3.05	3,726	4M	4T
1405/04/23	846,098	846,098	855,490	852,976	2.03	2,290	1M	1T
1405/04/22	835,000	834,000	839,993	838,811	(0.5)	2,005	2M	2T
1405/04/21	849,999	839,121	849,999	843,805	1.09	3,032	4M	4T
1405/04/20	843,997	832,100	843,997	833,970	(2.37)	2,685	795K	663B
1405/04/17	846,980	846,980	867,102	854,859	2.31	3,194	3M	2T
1405/04/16	826,999	826,999	833,999	829,785	2.25	2,469	864K	717B
1405/04/15	810,000	804,000	814,990	811,542	2.56	4,115	2M	1T
1405/04/14	810,000	804,000	814,990	811,542	2.56	4,115	2M	1T
1405/04/13	810,000	804,000	814,990	811,542	2.56	4,115	2M	1T
1405/04/10	810,000	804,000	814,990	811,076	2.50	2,397	1M	888B
1405/04/09	786,600	779,402	792,978	789,476	0.36	2,932	1M	1T
1405/04/08	798,731	780,000	798,731	787,234	(1.44)	3,720	2M	2T
1405/04/07	781,000	781,000	799,999	791,679	3.57	3,517	2M	2T
1405/04/06	769,998	762,000	769,998	764,919	1.97	2,059	1M	855B
1405/04/03	739,000	738,000	754,000	750,112	(0.47)	3,334	2M	2T
1405/04/01	751,741	750,000	760,000	755,253	(0.05)	1,381	790K	596B
1405/03/31	770,000	750,852	770,000	756,727	(2.48)	2,800	743K	562B
1405/03/30	787,301	770,001	790,000	777,405	1.05	5,033	2M	2T
1405/03/27	761,000	761,000	777,000	770,018	1.06	4,233	3M	2T
1405/03/26	774,000	756,352	774,000	764,562	(3.01)	4,555	2M	1T
1405/03/25	778,471	774,501	795,000	788,568	(2.05)	3,757	2M	2T
1405/03/24	792,700	789,500	804,930	797,325	(1.87)	3,965	2M	2T
1405/03/23	828,990	810,010	828,990	817,441	(3.41)	3,968	2M	1T
1405/03/20	847,999	842,000	847,999	844,123	(1.44)	2,857	2M	2T
1405/03/19	859,000	852,000	861,999	857,403	(0.28)	2,431	1M	1T
1405/03/18	870,000	851,601	870,000	858,446	(1.31)	2,530	1M	1T
1405/03/17	860,000	860,000	869,000	866,188	1.41	1,451	553K	479B
1405/03/16	860,501	852,500	862,999	856,581	(2.63)	3,142	1M	1T
1405/03/13	875,000	874,010	882,300	880,275	(0.17)	2,236	1M	937B
1405/03/12	882,101	876,210	887,651	882,203	0.35	3,080	2M	2T
1405/03/10	850,999	850,999	856,999	853,515	0.52	2,585	2M	2T
1405/03/09	855,900	840,011	860,000	848,440	(1.35)	5,157	2M	2T
1405/03/06	878,900	857,190	878,900	860,040	(2.21)	5,460	4M	4T
1405/03/05	878,900	857,190	878,900	860,040	(2.21)	5,460	4M	4T
1405/03/04	898,970	857,801	898,970	879,493	2.86	6,662	5M	4T
1405/03/03	850,080	845,000	867,161	855,001	(4.4)	8,371	4M	4T
1405/03/02	908,002	889,797	908,002	894,317	(2.52)	7,893	4M	3T
1405/02/30	909,900	908,000	923,999	917,405	1.34	4,891	3M	2T
1405/02/29	913,010	899,002	913,400	905,244	(0.57)	5,846	3M	3T
1405/02/28	922,500	900,968	922,500	910,413	(2.26)	8,674	3M	3T
1405/02/27	934,494	926,000	936,998	931,484	(0.13)	6,091	2M	2T
1405/02/26	938,001	927,718	939,999	932,721	(1.47)	7,157	3M	2T
1405/02/23	955,000	942,802	955,000	946,652	(1.75)	8,261	4M	4T
1405/02/22	979,800	958,000	979,800	963,522	(0.44)	8,243	4M	4T
1405/02/21	955,000	955,000	972,999	967,732	3.32	8,025	7M	7T
1405/02/20	942,000	930,100	942,000	936,618	(0.7)	9,047	7M	6T
1405/02/19	950,000	936,050	952,000	943,256	0.89	9,001	11M	11T
1405/02/16	950,510	903,500	957,000	934,927	(1.38)	14,384	12M	11T
1405/02/15	965,999	931,700	969,362	947,967	(4.78)	21,771	17M	16T
1405/02/14	1,009,477	985,975	1,009,477	995,556	(1.38)	10,238	6M	6T
1405/02/13	1,010,000	999,999	1,018,996	1,009,463	1.61	11,405	10M	10T
1405/02/12	994,500	980,000	1,020,000	993,447	2.58	12,209	15M	15T
1405/02/09	990,000	946,000	990,000	968,433	6.85	13,332	12M	11T
1405/02/08	895,000	894,000	919,333	906,311	6.85	9,414	10M	9T
1405/02/07	835,000	831,200	868,700	848,187	2.48	8,422	8M	7T
1405/02/06	826,000	825,800	829,110	827,621	0.28	5,088	4M	3T
1405/02/05	830,990	821,781	830,990	825,312	(0.29)	4,053	9M	8T
1405/02/02	827,880	822,003	830,000	827,680	1.74	2,460	2M	2T
1405/02/01	815,000	810,200	817,000	813,504	(0.8)	2,252	1M	862B
1405/01/31	827,000	815,000	827,000	820,074	(0.82)	2,155	2M	1T
1405/01/30	836,172	820,038	837,800	826,870	0.86	2,737	2M	2T
1405/01/29	818,010	812,501	824,887	819,793	(2.77)	4,492	6M	5T
1405/01/26	849,999	839,005	849,999	843,143	(2.06)	3,120	2M	2T
1405/01/25	856,050	856,050	867,000	860,873	1.26	2,719	2M	2T
1405/01/24	856,050	856,050	867,000	860,873	1.26	2,719	2M	2T
1405/01/23	853,010	840,000	860,000	850,197	2.47	2,580	2M	2T
1405/01/22	836,000	822,005	840,000	829,697	(1.72)	3,181	2M	1T
1405/01/19	831,107	831,107	859,997	844,207	(2.27)	3,332	3M	2T
1405/01/18	844,200	844,200	870,350	863,857	3.36	3,036	2M	2T
1405/01/17	836,099	828,056	838,999	835,758	0.43	1,791	1M	1T
1405/01/16	848,000	824,506	848,000	832,206	(0.26)	2,279	1M	1T
1405/01/15	806,500	805,470	850,000	834,385	3.75	3,296	2M	2T
1405/01/12	803,500	800,803	809,000	804,194	0.43	1,192	916K	737B
1405/01/11	803,500	800,803	809,000	804,194	0.43	1,192	916K	737B
1405/01/10	801,733	797,001	809,750	800,774	(0.12)	1,733	1M	1T
1405/01/09	815,100	790,791	821,900	801,732	(2.58)	2,280	1M	1T
1405/01/08	822,000	815,085	834,500	822,997	0.30	2,393	2M	1T
1405/01/05	800,000	800,000	826,000	820,514	(3.22)	2,849	2M	1T
1405/01/04	816,852	816,852	859,510	847,798	8.17	3,419	2M	2T
1405/01/03	816,852	816,852	859,510	847,798	8.17	3,419	2M	2T
1405/01/02	816,852	816,852	859,510	847,798	8.17	3,419	2M	2T
1405/01/01	816,852	816,852	859,510	847,798	8.17	3,419	2M	2T
1404/12/27	816,852	816,852	859,510	847,798	8.17	3,419	2M	2T
1404/12/26	750,001	750,001	809,000	783,800	5.05	3,115	3M	2T
1404/12/25	735,157	735,157	764,900	746,089	(8.66)	4,581	5M	3T
1404/12/24	816,841	816,841	816,841	816,841	(10.0)	427	212K	173B
1404/12/06	913,000	890,563	931,000	907,601	(0.48)	8,433	5M	5T
1404/12/05	912,918	903,050	920,000	911,936	(0.11)	5,927	2M	2T
1404/12/04	920,640	907,750	920,860	912,918	(0.86)	7,671	3M	3T
1404/12/03	922,000	915,852	925,000	920,868	(0.72)	5,283	3M	2T
1404/12/02	937,000	923,000	937,000	927,522	2.21	8,260	5M	5T
1404/11/29	910,200	901,500	914,998	907,460	1.33	5,119	3M	3T
1404/11/28	898,898	875,628	915,186	895,567	(1.01)	10,025	5M	5T
1404/11/27	907,100	898,200	913,800	904,716	(1.0)	5,938	2M	2T
1404/11/26	915,000	906,000	921,000	913,869	1.49	6,498	5M	4T
1404/11/25	916,000	894,990	916,000	900,446	(2.38)	7,497	3M	3T
1404/11/21	935,000	914,000	935,000	922,368	0.30	6,945	4M	4T
1404/11/20	922,500	907,700	934,600	919,587	4.85	7,494	6M	5T
1404/11/19	859,200	859,200	888,600	877,052	3.20	6,476	4M	4T
1404/11/18	830,525	830,525	862,550	849,890	(0.14)	7,639	4M	3T
1404/11/14	845,000	844,000	861,000	851,110	3.58	7,676	5M	4T
1404/11/13	830,000	791,288	839,999	821,689	(5.96)	16,398	10M	8T
1404/11/12	881,000	851,000	897,995	873,770	(1.27)	11,737	8M	7T
1404/11/11	841,000	841,000	912,990	885,044	(4.71)	13,186	9M	8T
1404/11/08	951,650	902,841	951,650	928,825	7.36	12,190	7M	6T
1404/11/07	850,012	849,830	879,907	865,139	6.28	11,049	7M	6T
1404/11/06	797,501	795,500	823,000	814,029	4.25	9,113	6M	5T
1404/11/05	778,894	772,543	785,000	780,828	0.21	6,722	4M	3T
1404/11/04	783,000	776,638	787,000	779,202	3.14	8,014	4M	3T
1404/11/01	754,022	745,010	761,200	755,509	3.80	7,995	6M	5T
1404/10/30	727,000	722,000	734,800	727,818	(0.69)	4,985	2M	2T
1404/10/29	738,000	727,780	742,200	732,852	0.59	6,821	3M	2T
1404/10/28	731,000	723,000	733,370	728,586	(1.9)	7,352	5M	4T
1404/10/24	743,226	738,903	749,000	742,691	0.23	5,451	3M	2T
1404/10/23	737,993	735,002	749,000	741,003	(1.22)	5,719	3M	2T
1404/10/22	756,000	738,125	767,000	750,136	2.35	8,905	6M	4T
1404/10/21	710,040	710,040	740,842	732,905	3.88	6,915	4M	3T
1404/10/20	737,480	685,781	737,480	705,564	(7.2)	13,508	8M	6T
1404/10/17	763,999	750,000	768,980	760,288	(1.35)	9,785	7M	5T
1404/10/16	788,000	754,800	788,000	770,727	5.34	14,638	13M	10T
1404/10/15	722,002	717,800	742,790	731,640	5.92	10,498	8M	6T
1404/10/14	686,000	681,022	700,990	690,723	2.16	7,049	4M	3T
1404/10/10	685,000	658,100	693,200	676,147	(2.17)	10,904	5M	3T
1404/10/09	668,888	667,800	712,500	691,173	(0.75)	13,475	10M	7T
1404/10/08	707,000	667,269	721,000	696,380	(6.07)	21,138	11M	7T
1404/10/07	765,740	705,001	765,745	741,409	2.70	27,200	23M	17T
1404/10/06	717,000	717,000	730,881	721,922	3.70	10,329	7M	5T
1404/10/03	690,669	683,000	704,393	696,162	3.39	12,047	10M	7T
1404/10/02	662,000	662,000	680,139	673,357	4.32	11,105	9M	6T
1404/10/01	640,354	640,354	651,000	645,454	2.48	6,417	5M	3T
1404/09/30	625,000	618,124	633,950	629,816	(0.65)	6,691	5M	3T
1404/09/29	636,300	624,801	645,000	633,951	0.97	10,242	8M	5T
1404/09/26	627,496	619,230	634,999	627,881	2.41	7,367	7M	4T
1404/09/25	618,600	605,669	620,390	613,097	(4.19)	10,387	7M	4T
1404/09/24	646,000	628,000	658,000	639,937	1.85	11,326	8M	5T
1404/09/23	628,700	623,210	633,000	628,333	(0.5)	6,271	4M	3T
1404/09/22	628,040	623,001	637,500	631,479	5.13	10,977	12M	7T
1404/09/19	590,500	589,000	609,770	600,660	(0.48)	6,623	5M	3T
1404/09/18	607,767	589,058	610,500	603,577	(0.69)	10,449	11M	7T
1404/09/17	609,200	603,770	610,600	607,787	0.26	8,594	10M	6T
1404/09/16	614,507	602,095	614,547	606,241	(0.15)	12,485	12M	7T
1404/09/15	607,000	603,945	608,900	607,176	1.26	9,181	11M	7T
1404/09/12	599,994	597,700	600,600	599,605	2.91	8,547	7M	4T
1404/09/11	582,478	577,000	590,500	582,635	(2.03)	9,599	7M	4T
1404/09/10	585,700	585,700	600,800	594,699	2.55	8,627	9M	5T
1404/09/09	579,996	576,200	583,925	579,894	2.02	10,167	11M	7T
1404/09/08	574,000	564,601	574,000	568,421	2.50	12,268	17M	10T
1404/09/05	551,500	550,514	556,098	554,553	1.37	5,533	5M	3T
1404/09/04	547,967	544,500	550,100	547,067	0.62	6,637	4M	2T
1404/09/02	544,011	541,300	547,300	543,673	0.23	5,104	7M	4T
1404/09/01	546,965	539,983	546,965	542,402	(1.16)	8,727	8M	4T
1404/08/28	549,999	543,500	550,974	548,753	1.59	6,185	8M	4T
1404/08/27	540,001	537,300	542,999	540,170	(0.5)	4,662	4M	2T
1404/08/26	541,380	540,400	545,777	542,862	0.46	4,105	4M	2T
1404/08/25	546,498	538,632	546,498	540,397	(1.42)	6,753	3M	2T
1404/08/24	550,104	543,072	551,000	548,185	(0.49)	5,255	3M	2T
1404/08/21	545,700	545,501	553,490	550,908	3.30	5,971	5M	3T
1404/08/20	523,980	523,980	537,310	533,289	3.62	6,309	7M	4T
1404/08/19	512,997	512,997	516,988	514,665	0.91	3,174	3M	1T
1404/08/18	509,918	508,500	510,809	510,016	0.05	2,166	1M	556B
1404/08/17	509,100	508,001	510,810	509,756	0.11	3,044	3M	2T
1404/08/14	513,590	507,999	513,590	509,213	(0.66)	4,926	5M	2T
1404/08/13	510,880	509,559	513,500	512,606	0.64	3,255	6M	3T
1404/08/12	510,000	508,001	510,484	509,368	(0.23)	4,443	3M	2T
1404/08/11	511,348	508,400	512,790	510,557	0.03	3,668	2M	1T
1404/08/10	510,500	505,676	514,000	510,404	0.38	4,787	4M	2T
1404/08/07	507,100	507,100	511,700	508,471	1.83	3,670	2M	1T
1404/08/06	508,000	495,500	508,000	499,322	(2.97)	7,633	5M	2T
1404/08/05	517,000	511,010	517,000	514,619	(1.21)	4,883	4M	2T
1404/08/04	516,232	516,231	524,999	520,923	2.02	5,057	6M	3T
1404/08/03	507,900	505,200	515,555	510,604	(0.57)	10,150	11M	5T
1404/07/30	518,500	510,001	518,500	513,540	(2.31)	6,365	6M	3T
1404/07/29	527,000	519,542	528,500	525,688	0.10	4,229	5M	2T
1404/07/28	529,221	521,000	529,221	525,176	(1.12)	5,766	7M	4T
1404/07/27	531,808	527,200	534,249	531,127	2.03	5,112	6M	3T
1404/07/26	528,502	517,300	529,000	520,557	(2.12)	7,117	7M	4T
1404/07/23	530,000	526,600	536,100	531,809	1.82	5,918	7M	4T
1404/07/22	522,900	518,501	526,157	522,325	(0.72)	5,473	5M	3T
1404/07/21	526,750	522,401	529,998	526,127	1.32	5,472	6M	3T
1404/07/20	520,091	509,200	525,141	519,249	(2.52)	9,184	9M	5T
1404/07/19	537,997	527,226	538,000	532,691	(1.23)	8,953	6M	3T
1404/07/16	536,398	536,000	542,559	539,306	4.37	7,030	10M	5T
1404/07/15	511,703	510,700	524,300	516,722	1.18	8,212	10M	5T
1404/07/14	516,970	504,767	521,450	510,703	(1.21)	9,073	8M	4T
1404/07/13	516,201	513,203	523,300	516,980	(0.3)	6,441	6M	3T
1404/07/12	522,799	513,202	526,555	518,520	(1.31)	8,397	9M	4T
1404/07/09	515,900	515,900	529,300	525,382	3.38	7,562	6M	3T
1404/07/08	514,200	503,000	514,200	508,218	1.81	7,247	7M	4T
1404/07/07	485,000	485,000	502,549	499,160	1.60	6,635	6M	3T
1404/07/06	503,395	480,110	503,395	491,304	(2.06)	9,648	7M	4T
1404/07/05	497,012	490,000	507,773	501,660	2.95	9,304	14M	7T
1404/07/02	486,150	485,000	488,739	487,284	4.23	9,565	13M	6T
1404/07/01	459,000	458,001	474,990	467,508	1.79	8,069	10M	5T
1404/06/31	468,900	456,601	469,100	459,271	(1.77)	5,772	5M	2T
1404/06/30	474,000	462,250	474,000	467,551	2.14	8,179	6M	3T
1404/06/29	460,000	452,800	461,801	457,765	6.21	6,450	7M	3T
1404/06/26	431,100	429,000	432,999	431,016	(0.19)	3,277	3M	1T
1404/06/25	430,001	429,228	436,500	431,849	1.94	5,120	6M	3T
1404/06/24	422,130	421,017	425,599	423,626	1.30	3,819	4M	2T
1404/06/23	414,550	414,550	420,478	418,209	0.28	2,592	2M	1T
1404/06/22	422,433	413,911	422,433	417,024	(2.26)	4,784	3M	1T
1404/06/18	425,899	422,502	431,200	426,654	(0.82)	3,126	3M	1T
1404/06/17	435,001	423,984	436,500	430,198	(0.03)	4,470	5M	2T
1404/06/16	428,510	426,001	432,100	430,308	1.78	3,363	4M	2T
1404/06/15	423,000	420,510	425,497	422,773	0.93	3,226	3M	1T
1404/06/12	412,700	411,510	422,187	418,873	0.64	3,000	3M	1T
1404/06/11	422,830	410,011	422,830	416,192	(1.68)	5,338	7M	3T
1404/06/09	416,000	414,002	428,338	423,311	1.60	4,467	5M	2T
1404/06/08	422,222	411,000	422,999	416,645	5.34	6,043	6M	3T
1404/06/05	392,000	386,740	400,900	395,528	2.74	4,249	5M	2T
1404/06/04	385,500	383,444	387,400	384,964	(0.18)	2,523	2M	953B
1404/06/03	386,601	383,528	389,000	385,665	1.38	3,812	4M	2T
1404/06/01	378,986	376,584	382,200	380,419	1.10	2,870	4M	1T
1404/05/29	374,500	374,500	377,299	376,269	0.84	2,129	2M	907B
1404/05/28	374,780	371,410	374,780	373,134	0.56	2,019	1M	401B
1404/05/27	371,008	369,000	371,750	371,059	0.42	2,165	1M	478B
1404/05/26	370,300	368,700	372,350	369,512	0.55	1,917	2M	730B
1404/05/25	367,101	366,574	370,500	367,499	(1.98)	3,128	1M	519B
1404/05/22	371,554	371,554	376,999	374,934	1.43	2,830	2M	889B
1404/05/21	371,200	368,398	371,200	369,661	(0.7)	1,754	972K	359B
1404/05/20	375,554	370,900	375,554	372,274	1.15	2,160	3M	1T
1404/05/19	369,500	365,800	370,999	368,037	(1.12)	4,075	3M	1T
1404/05/18	374,500	368,526	374,500	372,221	(1.54)	3,147	2M	648B
1404/05/15	377,000	376,000	379,859	378,057	(0.66)	1,988	2M	636B
1404/05/14	385,880	373,000	385,880	380,553	0.99	4,638	8M	3T
1404/05/13	373,800	372,111	381,650	376,818	0.55	3,198	3M	1T
1404/05/12	379,000	372,098	379,000	374,746	2.71	4,685	6M	2T
1404/05/11	360,000	360,000	368,359	364,843	2.41	3,741	8M	3T
1404/05/08	356,300	354,325	357,200	356,246	0.04	3,072	2M	812B
1404/05/07	356,610	354,200	357,900	356,108	0.56	1,785	1M	428B
1404/05/06	350,510	350,510	355,395	354,117	1.64	1,823	2M	841B
1404/05/05	350,000	347,233	352,000	348,415	(1.14)	2,627	2M	549B
1404/05/04	353,455	350,207	355,498	352,415	(1.13)	2,102	3M	906B
1404/05/01	358,000	354,500	359,000	356,428	0.30	1,460	1M	492B
1404/04/31	358,800	353,263	358,800	355,360	1.53	1,400	896K	318B
1404/04/30	348,510	348,510	351,200	350,004	1.15	1,327	2M	586B
1404/04/29	349,562	339,999	349,562	346,019	(1.26)	2,112	6M	2T
1404/04/28	351,300	349,000	352,499	350,439	(0.61)	1,694	2M	744B
1404/04/25	350,000	349,480	357,000	352,591	(0.29)	2,054	6M	2T
1404/04/24	357,860	350,000	357,860	353,617	(1.05)	2,132	7M	3T
1404/04/23	355,999	353,340	359,484	357,363	2.82	2,787	3M	1T
1404/04/22	342,790	342,790	354,831	347,564	0.87	3,353	4M	2T
1404/04/21	346,227	340,800	346,227	344,564	(0.71)	2,253	3M	930B
1404/04/18	348,311	344,719	353,800	347,036	(0.34)	2,988	3M	1T
1404/04/17	350,890	345,930	350,890	348,235	(1.55)	2,110	4M	1T
1404/04/16	357,499	350,000	357,499	353,710	(2.61)	2,449	8M	3T
1404/04/11	349,999	345,550	366,200	363,200	(0.94)	2,948	7M	2T
1404/04/10	375,000	354,000	380,600	366,629	1.11	4,652	4M	2T
1404/04/09	360,000	358,400	368,359	362,598	6.31	4,067	4M	2T
1404/04/08	328,250	328,250	349,903	341,081	4.53	3,208	6M	2T
1404/04/07	332,000	324,000	335,000	326,296	2.03	2,711	2M	656B
1404/03/21	318,800	318,710	321,200	319,798	0.99	2,145	722K	231B
1404/03/20	318,000	314,447	318,000	316,658	(1.31)	1,141	792K	251B
1404/03/19	319,000	318,600	325,000	320,864	0.71	2,217	3M	858B
1404/03/18	317,888	315,650	319,400	318,593	0.20	1,070	1M	426B
1404/03/17	319,100	316,107	320,889	317,965	(0.04)	1,820	1M	375B
1404/03/13	317,501	317,500	319,291	318,094	1.44	1,332	810K	258B
1404/03/12	311,990	311,511	318,000	313,585	0.54	2,063	3M	1T
1404/03/11	312,530	311,520	313,000	311,895	(0.41)	1,098	629K	196B
1404/03/10	315,500	312,010	315,500	313,182	(0.55)	1,202	1M	347B
1404/03/07	314,150	313,606	317,200	314,922	0.43	1,024	350K	110B
1404/03/06	313,500	311,210	314,900	313,585	0.25	1,007	443K	139B
1404/03/05	313,017	310,002	313,996	312,788	(1.07)	1,617	3M	896B
1404/03/04	317,000	315,000	318,257	316,181	(0.66)	1,316	864K	273B
1404/03/03	320,984	316,304	320,984	318,268	(0.99)	1,485	1M	380B
1404/02/31	329,900	318,000	329,900	321,453	0.69	1,901	2M	523B
1404/02/30	311,990	311,990	324,999	319,264	5.39	3,485	5M	2T
1404/02/29	305,007	300,500	307,000	302,930	0.10	2,713	6M	2T
1404/02/28	308,500	297,149	308,500	302,640	(2.68)	3,092	2M	532B
1404/02/27	315,000	308,004	316,999	310,984	(2.5)	2,384	1M	388B
1404/02/24	319,811	317,301	321,994	318,974	(0.56)	1,512	2M	524B
1404/02/23	323,700	319,700	323,700	320,766	0.13	1,421	952K	305B
1404/02/22	318,000	318,000	323,500	320,341	(3.53)	2,117	910K	291B
1404/02/21	331,100	318,000	338,500	332,048	1.09	4,423	6M	2T
1404/02/20	325,020	325,000	330,500	328,460	1.54	2,129	1M	408B
1404/02/17	321,100	320,006	327,000	323,482	0.30	2,245	1M	482B
1404/02/16	322,000	321,098	326,500	322,518	(2.67)	1,883	2M	513B
1404/02/15	332,251	323,500	334,700	331,351	(0.9)	3,060	3M	1T
1404/02/14	335,000	332,100	338,000	334,375	1.17	3,955	3M	985B
1404/02/13	335,000	328,250	335,000	330,508	5.40	4,094	4M	1T
1404/02/10	313,599	312,000	315,998	313,584	0.23	2,776	2M	660B
1404/02/09	312,400	311,023	314,399	312,867	(0.85)	2,657	2M	580B
1404/02/08	317,000	313,200	317,010	315,535	(1.07)	2,162	1M	329B
1404/02/07	320,020	317,200	322,400	318,960	4.43	2,191	2M	658B
1404/02/06	300,000	298,000	312,500	305,431	1.48	3,759	4M	1T
1404/02/03	303,000	300,000	303,590	300,982	(1.51)	2,100	2M	475B
1404/02/02	310,300	302,000	310,300	305,608	(1.49)	2,676	3M	915B
1404/02/01	314,999	307,500	315,000	310,237	3.85	2,810	2M	695B
1404/01/31	300,000	287,006	309,000	298,745	(5.87)	5,455	6M	2T
1404/01/30	329,700	308,000	329,700	317,381	(4.03)	4,659	4M	1T
1404/01/27	338,000	327,778	338,000	330,715	(1.68)	3,047	4M	1T
1404/01/26	341,800	320,000	345,000	336,363	3.56	4,032	6M	2T
1404/01/25	316,000	316,000	331,998	324,804	2.84	4,697	5M	2T
1404/01/24	315,764	315,764	319,700	315,829	(9.98)	2,733	2M	588B
1404/01/23	360,000	330,500	361,000	350,848	(4.45)	5,513	4M	2T
1404/01/20	371,800	357,000	377,000	367,206	0.13	5,878	7M	2T
1404/01/19	365,947	365,947	371,497	366,711	(9.81)	7,159	6M	2T
1404/01/18	410,000	399,002	410,700	406,607	1.95	5,545	4M	2T
1404/01/17	387,100	387,100	403,498	398,812	1.12	5,656	6M	2T
1404/01/16	400,000	388,500	400,001	394,376	(4.77)	5,963	5M	2T
1404/01/10	427,000	405,000	427,000	414,145	(2.59)	5,732	8M	3T
1404/01/09	417,010	417,010	428,900	425,147	6.23	5,473	5M	2T
1404/01/06	393,000	392,999	408,000	400,210	4.13	3,611	4M	2T
1404/01/05	379,020	378,000	391,494	384,332	(0.71)	4,657	4M	2T
1403/12/28	387,000	382,000	391,000	387,063	7.15	5,536	5M	2T
1403/12/27	357,000	353,700	363,448	361,236	5.28	4,837	6M	2T
1403/12/26	338,000	338,000	348,470	343,123	2.45	3,237	3M	1T
1403/12/25	336,295	332,500	336,853	334,924	0.19	3,012	3M	1T
1403/12/22	334,500	332,800	337,000	334,282	(0.45)	2,250	3M	1T
1403/12/21	337,999	333,000	337,999	335,805	(0.86)	2,821	3M	1T
1403/12/20	344,398	336,200	344,398	338,713	(0.21)	3,147	2M	818B
1403/12/19	337,500	334,003	345,200	339,427	2.87	4,741	5M	2T
1403/12/18	331,550	326,105	333,999	329,973	3.47	3,481	9M	3T
1403/12/15	320,000	318,000	321,222	318,902	(1.9)	2,674	2M	584B
1403/12/14	322,500	322,500	330,000	325,083	1.16	2,578	3M	1T
1403/12/13	320,019	318,000	324,500	321,364	(1.69)	2,951	4M	1T
1403/12/12	332,000	320,400	332,000	326,887	(0.25)	3,397	4M	1T
1403/12/11	332,000	323,920	332,000	327,708	(3.7)	5,380	6M	2T
1403/12/08	336,000	336,000	342,500	340,285	2.14	2,800	2M	837B
1403/12/07	335,000	330,000	336,899	333,161	(3.01)	4,111	3M	895B
1403/12/06	345,000	341,006	347,976	343,515	(0.49)	5,495	4M	1T
1403/12/05	351,000	339,405	354,400	345,203	(4.82)	6,877	4M	2T
1403/12/04	369,898	355,565	369,898	362,671	4.48	5,514	4M	1T
1403/12/01	347,230	341,162	349,999	347,105	3.79	5,871	6M	2T
1403/11/30	330,108	330,108	338,800	334,427	1.69	5,263	6M	2T
1403/11/29	328,900	327,257	330,900	328,881	0.58	3,754	5M	2T
1403/11/28	327,000	322,501	329,300	326,983	0.02	2,839	4M	1T
1403/11/27	320,525	320,525	329,498	326,930	2.15	4,323	6M	2T
1403/11/23	335,000	310,000	335,000	320,045	(1.09)	7,339	8M	3T
1403/11/21	323,990	321,000	324,076	323,584	9.83	6,320	7M	2T
1403/11/17	291,500	290,000	296,999	294,615	2.83	4,621	8M	2T
1403/11/16	286,499	286,000	287,000	286,517	0.31	1,903	2M	543B
1403/11/15	286,000	283,207	287,490	285,631	0.36	2,881	2M	639B
1403/11/14	282,900	282,510	286,399	284,602	0.71	2,919	4M	1T
1403/11/13	281,600	281,500	283,500	282,582	1.59	3,366	3M	960B
1403/11/10	279,400	275,700	279,980	278,164	(0.02)	2,553	2M	629B
1403/11/08	277,598	276,700	280,000	278,213	(0.28)	2,009	2M	434B
1403/11/07	279,000	277,930	280,200	278,996	0.38	2,621	2M	694B
1403/11/06	277,400	276,610	279,410	277,935	1.75	3,300	4M	1T
1403/11/03	271,003	271,003	275,219	273,156	2.29	3,570	4M	1T
1403/11/02	264,500	264,500	268,200	267,043	1.69	2,363	3M	679B
1403/11/01	262,450	261,909	263,200	262,594	0.50	1,704	2M	413B
1403/10/30	261,210	260,250	262,700	261,295	0.92	1,798	5M	1T
1403/10/29	259,000	257,500	261,000	258,909	(0.79)	3,239	3M	715B
1403/10/26	262,200	259,870	262,450	260,970	(0.96)	1,823	1M	303B
1403/10/24	261,730	261,730	265,000	263,512	0.90	1,569	901K	237B
1403/10/23	262,800	259,000	263,000	261,171	(0.64)	2,044	1M	382B
1403/10/22	261,000	261,000	263,998	262,856	2.47	2,444	2M	632B
1403/10/19	255,395	255,000	258,485	256,528	1.65	2,237	4M	944B
1403/10/18	251,995	250,720	254,700	252,361	0.89	2,174	3M	647B
1403/10/17	252,000	249,481	252,000	250,127	(1.0)	2,570	1M	297B
1403/10/16	253,100	251,811	254,296	252,643	(0.65)	1,880	1M	340B
1403/10/15	256,000	251,810	256,001	254,296	(1.35)	3,222	3M	845B
1403/10/12	258,010	255,000	258,900	257,769	0.11	2,041	5M	1T
1403/10/11	256,099	256,000	262,990	257,477	1.57	2,506	2M	580B
1403/10/10	249,500	248,888	256,501	253,498	(1.3)	3,076	4M	898B
1403/10/09	260,000	250,800	261,800	256,836	(0.29)	3,264	5M	1T
1403/10/08	255,100	255,000	260,401	257,588	2.90	3,275	4M	1T
1403/10/05	250,500	248,502	251,800	250,335	(0.86)	1,845	2M	435B
1403/10/04	253,499	251,391	253,999	252,505	0.70	2,369	2M	618B
1403/10/03	247,500	247,500	252,899	250,756	3.14	2,036	2M	455B
1403/10/02	244,000	240,900	245,369	243,117	(0.95)	2,460	4M	864B
1403/10/01	249,615	244,000	249,615	245,442	(2.53)	3,564	3M	795B
1403/09/28	253,000	250,105	253,000	251,809	(0.94)	2,476	2M	401B
1403/09/27	255,000	249,900	257,200	254,209	1.36	3,550	3M	870B
1403/09/26	247,500	247,500	253,000	250,798	1.41	2,258	2M	549B
1403/09/25	250,500	246,003	250,500	247,313	0.11	3,167	4M	1T
1403/09/24	245,000	244,999	248,500	247,037	1.53	3,867	6M	1T
1403/09/21	240,500	240,100	244,700	243,326	2.06	3,760	7M	2T
1403/09/20	237,850	237,800	238,900	238,421	0.97	2,536	5M	1T
1403/09/19	236,980	235,683	237,300	236,140	0.40	2,094	3M	684B
1403/09/18	235,000	234,000	236,000	235,210	0.74	2,242	5M	1T
1403/09/17	234,438	232,110	234,438	233,490	(1.1)	2,428	3M	798B
1403/09/14	236,000	235,501	236,349	236,095	0.26	1,551	2M	359B
1403/09/13	236,000	234,100	236,498	235,484	0.39	1,576	3M	605B
1403/09/12	232,550	232,550	236,400	234,572	0.15	2,124	2M	534B
1403/09/11	235,000	232,540	236,700	234,226	(0.72)	1,302	925K	217B
1403/09/10	235,900	235,300	236,500	235,929	2.06	2,305	2M	470B
1403/09/07	231,500	230,000	232,800	231,172	0.48	1,526	2M	552B
1403/09/06	229,890	228,510	231,000	230,079	0.13	1,349	2M	374B
1403/09/05	229,000	226,101	232,906	229,778	(1.91)	2,293	3M	658B
1403/09/04	236,600	231,000	236,600	234,243	(0.71)	3,001	4M	901B
1403/09/03	235,600	234,500	237,499	235,910	1.99	3,445	6M	1T
1403/08/30	232,500	229,391	233,400	231,304	2.35	2,377	3M	658B
1403/08/29	224,000	223,501	229,698	225,998	1.50	2,232	3M	714B
1403/08/28	222,283	222,083	223,400	222,655	0.39	1,056	913K	203B
1403/08/27	224,000	221,400	224,000	221,800	(0.07)	1,466	1M	253B
1403/08/26	222,000	220,000	222,890	221,957	(0.45)	2,071	2M	395B
1403/08/23	223,500	221,200	225,300	222,959	1.73	2,166	3M	655B
1403/08/22	216,248	216,248	221,489	219,174	0.23	3,712	5M	1T
1403/08/21	223,000	215,345	223,250	218,662	(3.55)	4,081	5M	1T
1403/08/20	229,500	223,920	229,790	226,702	(2.22)	2,932	3M	792B
1403/08/19	234,995	230,201	234,995	231,839	(2.52)	3,496	2M	415B
1403/08/16	237,999	237,001	238,898	237,825	1.95	2,794	2M	589B
1403/08/15	233,000	233,000	234,000	233,286	(1.2)	1,892	1M	265B
1403/08/14	239,900	233,001	239,900	236,109	(2.32)	3,286	4M	857B
1403/08/13	241,971	240,100	242,990	241,728	2.23	2,765	4M	1T
1403/08/12	236,925	234,000	238,400	236,458	(1.04)	2,568	3M	740B
1403/08/09	239,650	236,500	240,999	238,955	1.36	3,310	4M	958B
1403/08/08	237,000	231,600	239,798	235,753	1.44	4,536	7M	2T
1403/08/07	230,211	230,211	233,500	232,415	1.89	3,205	5M	1T
1403/08/06	226,999	226,500	229,622	228,098	1.68	2,879	4M	802B
1403/08/05	226,000	219,450	229,400	224,336	(5.88)	4,857	9M	2T
1403/08/02	239,000	236,012	240,980	238,358	2.47	3,168	3M	748B
1403/08/01	232,225	230,500	234,969	232,603	0.16	2,884	4M	881B
1403/07/30	230,110	230,012	233,671	232,225	0.70	2,956	2M	568B
1403/07/29	230,999	226,500	236,431	230,610	1.34	3,758	8M	2T
1403/07/28	226,400	226,115	228,500	227,567	2.49	2,658	3M	577B
1403/07/25	222,500	221,500	224,690	222,031	1.14	2,613	5M	1T
1403/07/24	219,000	218,070	220,100	219,520	(0.4)	1,299	2M	364B
1403/07/23	219,800	219,650	222,000	220,393	1.86	1,941	1M	297B
1403/07/22	215,011	214,250	217,999	216,363	1.43	1,197	996K	216B
1403/07/21	213,490	212,800	214,800	213,309	0.05	1,391	1M	276B
1403/07/18	213,210	212,605	214,898	213,208	(0.2)	1,251	2M	356B
1403/07/17	215,000	212,600	215,001	213,630	(1.34)	1,755	2M	418B
1403/07/16	219,626	215,000	219,626	216,535	(1.96)	2,617	3M	584B
1403/07/15	219,100	219,050	221,970	220,863	3.11	2,788	3M	605B
1403/07/14	212,100	211,000	217,800	214,209	0.16	2,368	4M	953B
1403/07/11	214,251	212,000	214,590	213,874	1.82	1,795	2M	342B
1403/07/10	209,000	209,000	211,570	210,050	1.11	1,286	1M	217B
1403/07/09	205,450	205,450	208,500	207,745	0.43	1,260	916K	190B
1403/07/08	211,418	206,190	211,418	206,851	(2.61)	2,308	2M	462B
1403/07/07	211,500	210,650	213,461	212,404	4.63	2,309	2M	524B
1403/07/04	204,440	201,000	204,440	203,008	(0.68)	1,712	2M	487B
1403/07/03	203,000	202,677	204,944	204,391	2.58	1,951	2M	334B
1403/07/02	198,410	198,190	200,311	199,251	1.32	1,578	826K	165B
1403/07/01	197,500	196,000	198,284	196,649	1.13	1,914	3M	555B
1403/06/28	194,250	194,000	195,900	194,447	0.25	1,103	2M	371B
1403/06/27	193,754	193,020	194,201	193,971	0.91	1,140	1M	281B
1403/06/26	192,476	192,000	193,466	192,220	(0.16)	1,262	3M	550B
1403/06/25	193,306	192,200	193,306	192,536	(0.4)	965	1M	220B
1403/06/24	193,500	192,700	194,288	193,306	0.80	1,577	2M	380B
1403/06/21	191,900	191,036	192,400	191,767	0.63	786	375K	72B
1403/06/20	191,461	190,402	191,461	190,561	(0.08)	730	557K	106B
1403/06/19	190,000	190,000	191,280	190,709	0.04	727	424K	81B
1403/06/18	191,547	190,110	191,749	190,630	0.01	914	469K	89B
1403/06/17	191,595	190,000	191,905	190,606	(0.72)	1,527	1M	254B
1403/06/13	192,700	191,451	192,990	191,983	0.12	1,480	1M	257B
1403/06/11	191,002	191,002	192,000	191,761	0.43	958	3M	502B
1403/06/10	191,499	190,750	191,800	190,943	0.30	1,558	4M	686B
1403/06/07	190,000	189,950	191,000	190,371	0.60	1,024	1M	225B
1403/06/06	191,190	188,800	191,191	189,232	(1.0)	1,449	2M	368B
1403/06/05	191,000	190,112	191,890	191,145	1.56	1,571	4M	829B
1403/06/03	186,999	186,613	188,865	188,201	1.07	1,467	3M	588B
1403/05/31	187,999	185,999	187,999	186,211	(0.82)	2,242	6M	1T
1403/05/30	188,000	187,000	188,710	187,743	0.02	1,230	3M	470B
1403/05/29	187,500	185,799	188,550	187,711	2.05	1,118	2M	380B
1403/05/28	183,400	183,400	184,989	183,947	(0.17)	900	728K	134B
1403/05/27	185,499	183,500	185,499	184,252	(0.23)	1,054	594K	110B
1403/05/24	184,120	183,900	185,800	184,677	(0.5)	933	556K	103B
1403/05/23	187,105	185,126	187,107	185,612	(0.34)	1,107	2M	321B
1403/05/22	185,550	185,520	187,490	186,248	0.84	1,049	924K	172B
1403/05/21	187,000	183,510	187,000	184,702	(2.04)	1,353	1M	187B
1403/05/20	190,298	187,200	190,600	188,542	(1.16)	1,409	3M	509B
1403/05/16	191,500	190,280	191,996	190,760	0.32	1,404	2M	427B
1403/05/15	189,512	189,240	190,980	190,149	0.05	1,182	1M	234B
1403/05/14	192,500	189,000	192,700	190,051	(1.24)	1,619	1M	240B
1403/05/13	191,020	190,688	192,998	192,446	2.05	2,307	3M	511B
1403/05/10	187,120	187,120	190,159	188,573	1.90	2,626	6M	1T
1403/05/09	186,000	184,400	186,488	185,063	0.41	1,330	2M	385B
1403/05/08	182,000	182,000	184,900	184,314	2.10	1,359	1M	196B
1403/05/06	180,990	180,055	180,990	180,527	0.17	980	857K	155B
1403/05/03	180,099	179,000	180,500	180,216	0.55	790	2M	366B
1403/05/02	178,490	178,480	180,199	179,224	1.19	816	690K	124B
1403/05/01	177,800	176,600	178,398	177,111	(0.41)	905	1M	181B
1403/04/31	179,690	177,500	179,800	177,834	0.35	756	2M	305B
1403/04/30	177,000	176,850	178,100	177,211	(1.1)	830	598K	106B
1403/04/27	179,100	178,012	181,090	179,187	0.61	973	798K	143B
1403/04/24	176,200	176,200	178,399	178,093	1.38	451	220K	39B
1403/04/23	175,700	175,000	177,290	175,663	(0.89)	900	2M	294B
1403/04/20	177,100	177,000	177,500	177,240	0.39	456	1M	188B
1403/04/19	178,400	176,114	178,400	176,553	(1.13)	772	320K	56B
1403/04/18	180,000	178,000	180,000	178,564	(1.09)	901	727K	130B
1403/04/17	181,400	180,010	181,400	180,530	1.47	836	560K	101B
1403/04/16	179,000	176,500	179,200	177,910	(4.12)	1,566	1M	230B
1403/04/13	187,750	184,500	187,890	185,558	(1.85)	1,179	2M	412B
1403/04/12	189,500	187,001	190,000	189,049	0.33	876	443K	84B
1403/04/11	188,499	186,510	189,500	188,422	(0.24)	842	796K	150B
1403/04/10	187,100	186,600	190,000	188,874	2.41	1,358	2M	331B
1403/04/09	183,050	183,050	184,989	184,437	1.08	898	518K	96B
1403/04/06	184,479	182,000	184,479	182,471	(1.09)	1,135	2M	275B
1403/04/04	183,600	183,600	185,480	184,489	2.22	1,461	2M	423B
1403/04/03	178,330	178,330	181,500	180,491	2.38	1,076	965K	174B
1403/04/02	175,571	175,001	177,397	176,301	1.08	871	596K	105B
1403/03/30	174,081	174,031	174,997	174,410	0.03	549	218K	38B
1403/03/29	175,399	0	0	174,363	(0.53)	843	1M	185B
1403/03/27	175,995	174,903	175,999	175,286	(0.01)	478	267K	47B
1403/03/26	174,788	174,788	175,400	175,295	0.48	774	3M	585B
1403/03/23	174,451	174,001	174,930	174,465	(0.2)	450	415K	72B
1403/03/22	175,003	174,636	175,150	174,813	(0.01)	497	231K	40B
1403/03/21	176,000	174,500	176,000	174,825	(1.02)	774	227K	40B
1403/03/20	176,400	0	0	176,631	0.15	501	720K	127B
1403/03/19	177,540	176,000	177,540	176,367	(1.11)	894	576K	102B
1403/03/16	179,500	178,000	179,500	178,341	(0.43)	759	618K	110B
1403/03/13	176,010	0	0	179,119	1.17	561	2M	299B
1403/03/12	178,990	176,500	178,990	177,040	(1.92)	654	325K	58B
1403/03/09	182,900	179,300	182,900	180,501	(0.25)	959	2M	354B
1403/03/08	178,000	178,000	183,150	180,961	3.46	1,225	1M	220B
1403/03/07	174,000	174,000	175,799	174,903	1.11	960	846K	148B
1403/03/06	172,850	172,027	173,799	172,975	(0.62)	691	365K	63B
1403/03/05	176,000	172,600	177,487	174,051	(1.95)	1,309	471K	82B
1403/03/01	176,411	176,411	178,440	177,509	(0.18)	780	861K	153B
1403/02/30	176,499	176,000	178,388	177,821	0.09	825	572K	102B
1403/02/29	179,000	176,000	180,499	177,658	(1.32)	1,077	1M	187B
1403/02/26	180,000	179,500	180,507	180,037	0.73	703	865K	156B
1403/02/25	177,200	177,010	179,800	178,735	(0.17)	905	1M	223B
1403/02/24	180,000	177,012	180,500	179,041	(0.91)	1,090	2M	427B
1403/02/23	181,000	180,500	181,499	180,686	(1.17)	894	380K	69B
1403/02/22	183,500	181,500	183,500	182,819	0.04	976	859K	157B
1403/02/19	183,648	182,126	183,648	182,738	(0.49)	675	731K	134B
1403/02/18	184,970	183,200	184,970	183,646	(0.81)	840	744K	137B
1403/02/17	185,500	183,000	186,900	185,139	1.36	1,249	3M	537B
1403/02/16	182,740	181,860	183,000	182,649	(0.83)	1,144	1M	259B
1403/02/12	185,899	183,100	185,899	184,170	(2.69)	1,567	2M	305B
1403/02/11	189,200	187,001	190,907	189,252	1.67	2,227	2M	423B
1403/02/10	182,790	182,790	188,200	186,147	2.24	1,545	2M	337B
1403/02/09	181,500	179,450	184,480	182,077	(0.48)	1,804	2M	418B
1403/02/08	183,990	182,000	184,010	182,958	(1.6)	1,868	2M	301B
1403/02/05	187,000	184,020	187,000	185,937	(0.36)	1,587	2M	353B
1403/02/04	190,100	185,010	191,000	186,618	(2.93)	2,199	2M	326B
1403/02/03	194,000	191,552	194,000	192,259	(0.93)	1,414	801K	154B
1403/02/02	192,001	192,001	195,500	194,056	0.54	1,515	703K	136B
1403/02/01	196,500	191,500	196,500	193,007	(3.11)	2,903	2M	402B
1403/01/29	198,990	196,500	200,499	199,202	0.47	1,450	1M	240B
1403/01/28	195,600	195,600	199,221	198,262	2.39	1,721	2M	332B
1403/01/27	190,005	190,000	196,500	193,632	(4.33)	3,019	3M	667B
1403/01/26	208,133	199,971	208,133	202,403	(0.81)	2,754	4M	726B
1403/01/25	204,300	202,020	205,499	204,052	5.96	3,259	4M	733B
1403/01/21	189,000	188,860	194,200	192,570	4.57	2,555	4M	808B
1403/01/20	186,500	182,700	187,000	184,152	(2.95)	2,441	3M	513B
1403/01/19	194,001	188,000	194,500	189,743	(4.33)	3,587	3M	477B
1403/01/18	202,000	193,910	205,000	198,341	3.18	4,039	3M	651B
1403/01/15	190,000	188,400	194,397	192,221	2.26	2,822	2M	474B
1403/01/14	187,900	186,600	188,700	187,967	5.59	2,465	2M	417B
1403/01/11	177,101	177,101	178,800	178,020	1.91	1,780	1M	220B
1403/01/08	174,600	173,032	175,000	174,681	1.75	1,127	613K	107B
1403/01/07	171,997	170,500	173,395	171,675	(1.17)	1,278	931K	160B
1403/01/06	175,500	172,201	175,500	173,709	(0.34)	1,716	2M	305B
1403/01/05	172,989	172,600	175,998	174,293	3.21	1,831	2M	277B
1402/12/28	166,450	166,450	169,876	168,877	2.91	1,620	2M	277B
1402/12/27	165,000	163,500	165,489	164,108	1.18	1,917	8M	1T
1402/12/26	161,800	161,500	163,499	162,190	0.83	1,238	776K	126B
1402/12/23	161,708	160,253	161,708	160,849	(1.21)	1,106	616K	99B
1402/12/22	162,200	162,004	163,200	162,824	(0.27)	762	618K	101B
1402/12/21	161,970	160,500	164,395	163,266	0.74	1,318	1M	184B
1402/12/20	164,500	160,201	164,500	162,070	(2.45)	1,725	2M	261B
1402/12/19	165,100	165,100	167,100	166,146	1.86	1,961	2M	279B
1402/12/16	162,835	162,100	164,500	163,119	0.98	1,689	2M	302B
1402/12/15	160,001	159,700	162,700	161,542	3.02	1,765	2M	262B
1402/12/14	155,500	155,500	157,999	156,812	2.54	1,628	2M	305B
1402/12/13	151,840	150,601	154,499	152,927	(0.41)	1,751	8M	1T
1402/12/12	152,670	152,240	155,399	153,558	1.87	1,867	3M	444B
1402/12/09	151,388	150,390	151,388	150,737	(0.01)	1,021	1M	204B
1402/12/08	151,000	150,200	151,488	150,745	0.14	1,318	2M	304B
1402/12/07	150,650	150,250	151,000	150,537	0.11	1,147	2M	361B
1402/12/05	149,999	149,602	150,969	150,370	1.01	1,672	3M	444B
1402/12/02	149,000	148,510	149,750	148,873	0.52	1,067	1M	184B
1402/12/01	149,000	147,555	149,000	148,106	(0.99)	1,303	1M	164B
1402/11/30	150,850	148,800	150,890	149,586	(0.87)	2,134	2M	328B
1402/11/29	150,000	150,000	152,000	150,894	1.73	1,800	3M	419B
1402/11/28	147,600	147,600	148,965	148,322	1.18	1,098	932K	138B
1402/11/25	146,510	146,051	147,300	146,596	(0.58)	1,268	1M	148B
1402/11/24	147,999	147,200	147,999	147,455	(0.6)	870	553K	81B
1402/11/23	147,501	147,501	148,999	148,352	0.77	1,435	1M	208B
1402/11/21	146,724	145,501	147,990	147,225	(0.69)	936	540K	79B
1402/11/18	147,000	147,000	148,950	148,254	1.18	1,303	1M	201B
1402/11/17	147,243	145,500	147,898	146,532	1.04	1,685	2M	224B
1402/11/16	145,999	144,000	146,889	145,017	(0.61)	1,359	1M	182B
1402/11/15	145,942	145,068	146,690	145,912	(1.24)	1,693	1M	164B
1402/11/14	150,000	146,000	150,000	147,750	(2.48)	2,149	2M	336B
1402/11/11	155,500	150,916	155,500	151,511	(3.67)	2,546	4M	639B
1402/11/10	159,000	154,100	159,899	157,277	(0.08)	2,074	3M	450B
1402/11/09	157,650	156,000	159,000	157,399	2.39	1,875	3M	512B
1402/11/08	156,500	151,900	156,500	153,720	(1.5)	1,795	3M	442B
1402/11/07	153,572	153,501	157,498	156,061	0.54	2,153	2M	293B
1402/11/04	158,500	151,509	158,900	155,216	0.47	2,496	2M	377B
1402/11/03	151,100	151,100	155,800	154,497	3.74	2,280	3M	481B
1402/11/02	147,800	146,000	149,772	148,931	0.75	1,366	2M	297B
1402/11/01	146,402	146,402	149,500	147,821	2.39	1,753	4M	662B
1402/10/30	144,940	142,009	145,899	144,376	(0.03)	1,219	3M	402B
1402/10/27	144,996	143,500	145,250	144,420	(0.58)	856	809K	117B
1402/10/26	145,000	144,000	146,978	145,265	2.46	1,103	982K	143B
1402/10/25	142,600	141,002	142,600	141,776	(4.22)	1,605	2M	270B
1402/10/24	151,000	142,500	152,800	148,029	0.15	3,602	5M	727B
1402/10/23	146,800	144,510	149,499	147,800	3.01	2,876	7M	974B
1402/10/20	140,500	140,500	144,980	143,486	3.51	1,464	3M	436B
1402/10/19	137,509	137,509	139,300	138,623	0.84	769	730K	101B
1402/10/18	137,494	137,100	137,893	137,470	0.50	517	261K	36B
1402/10/17	136,390	135,700	137,449	136,791	0.94	637	426K	58B
1402/10/16	135,400	135,000	135,997	135,522	(0.04)	786	467K	63B
1402/10/13	134,555	134,555	135,949	135,573	0.68	675	437K	59B
1402/10/12	133,900	133,900	135,390	134,659	0.92	626	297K	40B
1402/10/11	133,133	133,110	133,970	133,434	0.11	477	2M	257B
1402/10/10	133,350	133,106	133,799	133,284	0.20	497	2M	277B
1402/10/09	132,499	132,499	133,800	133,024	0.79	683	382K	51B
1402/10/06	132,300	131,307	132,300	131,976	0.22	378	169K	22B
1402/10/05	132,000	131,522	132,480	131,691	0.55	292	315K	41B
1402/10/04	131,501	130,500	131,501	130,967	(0.38)	343	196K	26B
1402/10/03	131,888	131,007	131,990	131,467	(0.14)	306	166K	22B
1402/10/02	131,500	131,202	131,850	131,655	0.71	569	298K	39B
1402/09/29	130,560	130,510	130,998	130,729	0.09	344	188K	25B
1402/09/28	130,999	130,560	130,999	130,607	(0.23)	400	302K	39B
1402/09/27	131,289	130,892	131,289	130,912	(0.13)	403	242K	32B
1402/09/25	131,490	130,700	131,490	131,082	0.32	372	184K	24B
1402/09/22	130,511	130,402	130,900	130,668	(0.18)	293	126K	16B
1402/09/21	131,149	130,533	131,149	130,901	0.06	325	133K	17B
1402/09/20	131,276	130,500	131,276	130,820	(0.35)	295	121K	16B
1402/09/19	131,450	130,800	131,830	131,278	0.28	276	162K	21B
1402/09/18	131,000	130,500	131,560	130,914	(0.5)	525	357K	47B
1402/09/15	131,700	131,500	132,290	131,576	(0.34)	380	201K	26B
1402/09/14	132,999	131,600	132,999	132,019	(1.21)	778	832K	110B
1402/09/13	133,399	133,210	133,891	133,634	0.62	533	382K	51B
1402/09/12	132,760	132,360	133,200	132,810	0.31	566	336K	45B
1402/09/11	132,153	132,000	132,799	132,403	1.31	639	788K	104B
1402/09/08	130,500	130,200	130,991	130,694	0.48	476	263K	34B
1402/09/07	130,138	129,902	130,499	130,076	(0.05)	479	172K	22B
1402/09/06	129,800	129,750	130,490	130,138	(0.03)	367	285K	37B
1402/09/05	130,298	129,911	130,897	130,171	(0.44)	496	361K	47B
1402/09/04	130,500	130,357	131,297	130,745	0.49	632	289K	38B
1402/09/01	130,300	129,530	130,400	130,113	0.26	380	199K	26B
1402/08/30	129,270	129,270	130,750	129,778	0.45	390	259K	34B
1402/08/29	129,500	128,500	129,500	129,196	(0.55)	468	429K	55B
1402/08/28	129,701	129,500	130,869	129,916	(0.1)	427	1M	161B
1402/08/27	130,998	130,000	130,998	130,042	(0.43)	577	1M	159B
1402/08/24	130,990	130,203	130,990	130,600	0.43	263	160K	21B
1402/08/23	130,304	129,700	130,600	130,044	(0.34)	411	373K	49B
1402/08/22	130,517	130,264	130,900	130,488	(0.07)	513	434K	57B
1402/08/21	130,520	130,231	131,000	130,575	0.04	341	204K	27B
1402/08/20	130,800	130,120	131,000	130,518	(0.15)	621	539K	70B
1402/08/17	130,000	130,000	131,499	130,718	(0.09)	761	3M	356B
1402/08/16	131,585	130,500	131,585	130,837	(0.94)	667	411K	54B
1402/08/15	132,990	131,780	132,990	132,073	(0.84)	563	330K	44B
1402/08/14	133,555	132,417	133,555	133,193	0.74	334	379K	51B
1402/08/13	132,793	131,503	132,793	132,218	(0.9)	923	4M	565B
1402/08/10	133,000	132,402	133,980	133,413	0.52	600	505K	67B
1402/08/09	133,000	132,500	133,000	132,727	0.83	463	382K	51B
1402/08/08	131,100	131,000	132,469	131,637	(0.89)	471	290K	38B
1402/08/07	133,999	132,200	133,999	132,823	(2.05)	892	953K	127B
1402/08/06	135,300	134,751	136,960	135,600	3.53	1,526	2M	257B
1402/08/03	131,395	130,425	131,499	130,980	0.38	1,028	1M	189B
1402/08/02	131,396	130,003	131,396	130,479	(0.3)	478	3M	351B
1402/08/01	131,100	130,411	131,899	130,873	0.16	483	263K	34B
1402/07/30	129,599	129,599	131,494	130,664	0.01	520	460K	60B
1402/07/29	130,520	130,000	131,500	130,653	(1.02)	524	390K	51B
1402/07/26	132,000	131,300	132,950	131,998	2.31	612	557K	74B
1402/07/25	127,809	127,401	129,979	129,015	1.05	581	628K	81B
1402/07/24	128,660	127,011	128,660	127,679	(1.66)	592	622K	79B
1402/07/23	130,869	129,105	130,869	129,832	(0.81)	388	309K	40B
1402/07/22	130,510	130,160	132,500	130,895	1.59	834	1M	157B
1402/07/19	127,509	127,508	130,000	128,846	(0.4)	917	4M	480B
1402/07/18	132,999	127,400	134,000	129,367	(4.31)	1,692	3M	445B
1402/07/17	135,000	133,170	137,800	135,200	2.71	2,019	3M	443B
1402/07/16	131,000	129,500	133,000	131,637	7.04	1,767	3M	400B
1402/07/15	121,397	121,397	125,094	122,974	3.21	717	652K	80B
1402/07/12	119,000	119,000	119,709	119,155	(0.66)	341	286K	34B
1402/07/10	120,114	119,503	120,893	119,946	0.15	350	535K	64B
1402/07/09	119,999	119,100	120,000	119,766	0.67	333	255K	31B
1402/07/08	119,700	118,000	119,701	118,964	(1.03)	584	647K	77B
1402/07/05	120,824	120,000	120,824	120,199	(0.52)	513	405K	49B
1402/07/04	121,211	120,500	121,760	120,826	(0.57)	477	600K	73B
1402/07/03	123,000	121,000	123,000	121,515	(0.68)	514	380K	46B
1402/07/01	122,310	121,701	123,890	122,349	(0.46)	463	225K	28B
1402/06/29	123,200	122,400	123,549	122,912	(0.28)	355	424K	52B
1402/06/28	123,300	123,022	123,800	123,263	(0.28)	336	206K	25B
1402/06/27	124,002	123,301	124,497	123,615	(1.06)	505	304K	38B
1402/06/26	126,050	124,521	126,050	124,938	(0.12)	396	546K	68B
1402/06/22	125,250	124,645	125,695	125,086	0.56	538	658K	82B
1402/06/21	124,500	124,011	124,759	124,386	(0.56)	351	341K	42B
1402/06/20	125,002	125,000	125,300	125,089	(0.11)	465	304K	38B
1402/06/19	126,779	125,001	126,779	125,225	(0.56)	394	193K	24B
1402/06/18	126,300	125,605	126,380	125,927	0.41	477	393K	49B
1402/06/14	125,608	125,000	126,474	125,411	(0.99)	490	623K	78B
1402/06/13	127,000	126,300	127,289	126,669	(0.35)	346	264K	33B
1402/06/12	126,900	126,102	128,000	127,118	1.51	563	1M	136B
1402/06/11	125,450	124,920	125,700	125,232	(0.17)	368	227K	28B
1402/06/08	125,960	124,803	125,960	125,450	0.52	279	169K	21B
1402/06/07	125,000	124,301	125,578	124,803	(0.05)	269	126K	16B
1402/06/06	125,100	124,600	125,450	124,870	(0.07)	314	195K	24B
1402/06/05	124,200	124,200	125,599	124,954	0.28	308	223K	28B
1402/06/04	125,397	124,200	125,397	124,605	(0.78)	492	312K	39B
1402/06/01	125,890	125,152	125,999	125,579	0.44	370	166K	21B
1402/05/31	124,850	124,600	125,400	125,035	0.91	325	173K	22B
1402/05/30	124,600	123,000	124,600	123,908	(0.51)	413	371K	46B
1402/05/29	124,399	124,000	125,500	124,540	0.29	389	262K	33B
1402/05/28	125,022	123,800	125,022	124,185	(1.53)	521	290K	36B
1402/05/25	126,030	125,501	126,999	126,111	(0.15)	364	146K	18B
1402/05/24	125,615	125,615	126,995	126,298	(0.66)	329	173K	22B
1402/05/23	127,800	126,000	127,990	127,134	0.08	470	266K	34B
1402/05/22	127,000	126,152	129,000	127,038	1.87	537	655K	83B
1402/05/21	125,790	123,550	125,790	124,708	(3.53)	759	798K	100B
1402/05/18	129,100	128,503	129,900	129,268	0.60	366	252K	33B
1402/05/17	128,500	128,023	129,991	128,495	(0.78)	362	365K	47B
1402/05/16	130,000	129,151	130,400	129,505	0.18	462	2M	237B
1402/05/15	130,131	128,810	130,999	129,274	(1.49)	742	647K	84B
1402/05/14	133,061	130,071	133,061	131,232	(1.15)	996	1M	140B
1402/05/10	130,510	130,510	134,987	132,763	3.79	1,042	2M	236B
1402/05/09	126,795	126,082	129,100	127,909	1.00	539	517K	66B
1402/05/08	127,900	125,500	127,900	126,639	0.37	613	567K	72B
1402/05/07	126,399	125,680	126,800	126,173	(0.22)	344	212K	27B
1402/05/04	126,299	125,801	127,249	126,445	1.99	567	343K	43B
1402/05/03	123,400	122,300	125,000	123,982	1.84	429	416K	52B
1402/05/02	120,999	120,259	122,800	121,737	0.46	588	550K	67B
1402/05/01	122,731	120,251	122,731	121,174	(1.82)	581	446K	54B
1402/04/31	124,599	122,701	124,599	123,418	(0.59)	656	2M	185B
1402/04/28	124,650	124,000	124,996	124,154	(0.81)	480	1M	152B
1402/04/27	125,051	124,650	126,296	125,168	0.71	524	2M	264B
1402/04/26	124,200	123,801	125,989	124,289	(0.23)	520	639K	79B
1402/04/25	125,999	124,000	125,999	124,574	(1.66)	637	1M	160B
1402/04/24	126,000	126,000	127,970	126,678	0.59	614	2M	284B
1402/04/21	125,350	125,000	126,700	125,939	(0.09)	641	2M	204B
1402/04/20	126,997	125,500	126,997	126,052	(1.1)	477	403K	51B
1402/04/19	128,800	127,300	128,800	127,458	(1.24)	489	1M	138B
1402/04/18	129,000	128,500	129,361	129,055	(0.73)	527	2M	221B
1402/04/17	130,499	129,601	130,989	130,009	0.01	514	983K	128B
1402/04/14	130,644	129,600	130,644	129,996	(0.39)	545	1M	176B
1402/04/13	132,300	130,050	132,300	130,510	(1.86)	889	1M	155B
1402/04/12	134,500	131,500	134,500	132,978	1.09	784	1M	141B
1402/04/11	131,000	129,914	132,394	131,545	1.78	721	1M	138B
1402/04/10	129,000	128,712	129,900	129,241	1.60	898	638K	82B
1402/04/07	127,300	126,800	127,600	127,202	(0.14)	379	283K	36B
1402/04/06	127,010	127,000	127,939	127,379	(0.05)	449	346K	44B
1402/04/05	128,000	126,700	128,000	127,446	(0.73)	459	488K	62B
1402/04/04	128,000	127,704	129,300	128,381	0.22	633	669K	86B
1402/04/03	128,000	127,433	128,700	128,103	0.95	1,061	1M	171B
1402/03/31	127,000	126,260	127,490	126,897	(0.89)	577	345K	44B
1402/03/30	127,999	126,503	128,720	128,042	0.08	702	489K	63B
1402/03/29	128,500	125,701	129,189	127,943	(0.55)	541	622K	80B
1402/03/28	129,899	128,002	129,900	128,648	(2.46)	594	470K	60B
1402/03/27	133,000	129,009	134,000	131,892	0.17	908	1M	150B
1402/03/24	132,010	130,000	133,499	131,671	0.47	761	996K	131B
1402/03/23	129,299	128,602	132,593	131,056	5.03	1,337	2M	256B
1402/03/22	124,001	124,000	127,300	124,780	(1.69)	1,265	2M	211B
1402/03/21	128,000	124,501	129,995	126,931	(1.57)	1,118	1M	167B
1402/03/20	131,000	127,110	131,839	128,962	(2.18)	1,387	2M	247B
1402/03/17	134,400	130,000	135,000	131,839	(2.76)	1,362	2M	237B
1402/03/16	135,302	134,831	137,600	135,584	0.21	732	592K	80B
1402/03/13	135,989	134,350	136,000	135,302	(0.03)	848	860K	116B
1402/03/10	136,734	134,502	136,734	135,343	(2.38)	1,318	2M	236B
1402/03/09	138,550	137,510	139,548	138,642	(0.21)	1,125	2M	338B
1402/03/08	138,980	137,500	141,999	138,931	0.49	1,799	5M	632B
1402/03/07	138,999	136,700	140,900	138,253	(2.21)	1,289	2M	271B
1402/03/06	142,110	139,913	142,640	141,384	(2.08)	1,358	2M	270B
1402/03/03	145,999	143,302	145,999	144,381	(0.49)	918	1M	187B
1402/03/02	146,855	143,000	146,855	145,095	(0.99)	1,271	1M	209B
1402/03/01	145,001	145,001	147,499	146,542	2.88	1,484	2M	260B
1402/02/31	142,168	140,500	144,650	142,438	2.76	2,542	8M	1T
1402/02/30	136,900	136,010	140,500	138,608	0.50	1,374	1M	165B
1402/02/27	139,500	136,800	140,900	137,917	(2.02)	1,985	3M	441B
1402/02/25	141,000	139,500	141,460	140,757	(1.43)	1,381	2M	352B
1402/02/24	143,400	141,500	144,000	142,799	(0.28)	2,009	5M	651B
1402/02/23	144,777	141,011	145,000	143,206	(1.8)	1,301	2M	288B
1402/02/20	148,500	144,811	148,500	145,836	(2.07)	1,417	1M	209B
1402/02/19	148,320	147,501	149,900	148,913	1.49	1,592	2M	240B
1402/02/18	146,200	144,350	149,999	146,728	(0.82)	2,655	7M	1T
1402/02/17	151,800	145,560	152,000	147,935	(3.4)	1,915	2M	309B
1402/02/16	153,600	152,600	154,900	153,138	(0.65)	2,035	2M	292B
1402/02/13	153,000	152,011	155,994	154,140	(1.31)	2,193	3M	433B
1402/02/12	158,700	155,000	158,700	156,182	(2.4)	2,653	4M	602B
1402/02/11	162,610	157,210	164,444	160,024	0.43	4,744	9M	1T
1402/02/10	156,248	155,300	161,395	159,331	3.75	2,654	3M	483B
1402/02/09	152,510	151,000	155,900	153,570	6.31	3,095	8M	1T
1402/02/06	141,950	141,500	148,500	144,459	2.21	2,433	5M	759B
1402/02/05	141,680	141,000	141,998	141,329	(0.01)	1,025	3M	470B
1402/02/04	142,448	140,504	142,448	141,339	(0.17)	1,282	1M	197B
1402/01/30	141,000	141,000	142,000	141,576	0.51	1,203	2M	224B
1402/01/29	140,926	140,013	141,799	140,853	0.27	1,187	2M	296B
1402/01/28	141,000	139,600	141,796	140,474	1.31	1,494	6M	880B
1402/01/27	138,952	138,000	139,350	138,659	(0.62)	1,092	826K	115B
1402/01/26	141,140	138,565	141,140	139,528	(1.14)	1,783	1M	148B
1402/01/22	140,494	140,010	141,899	141,141	3.00	1,157	1M	172B
1402/01/21	137,200	136,030	137,800	137,029	(2.86)	1,604	3M	385B
1402/01/20	141,501	140,307	141,999	141,059	(0.69)	1,676	2M	212B
1402/01/19	142,881	141,500	142,881	142,044	(0.59)	1,979	2M	246B
1402/01/16	141,998	141,222	144,750	142,881	4.10	1,850	3M	500B
1402/01/15	139,500	136,000	139,500	137,257	(5.12)	2,410	3M	478B
1402/01/14	148,500	142,500	148,500	144,670	(0.82)	2,832	3M	425B
1402/01/09	144,500	143,520	148,200	145,869	2.37	2,859	6M	830B
1402/01/08	141,497	141,050	142,949	142,485	1.72	1,447	976K	139B
1402/01/06	143,555	136,128	143,555	138,305	(2.8)	2,053	3M	389B
1402/01/05	139,300	139,300	143,998	142,282	6.13	2,005	2M	329B
1401/12/28	133,500	132,255	136,298	134,068	2.66	2,604	9M	1T
1401/12/27	130,000	127,300	132,400	130,599	4.68	2,448	4M	501B
1401/12/24	125,000	122,750	125,550	124,755	2.38	1,924	4M	458B
1401/12/23	118,184	118,184	123,999	121,849	6.23	2,186	3M	391B
1401/12/22	114,005	113,811	116,000	114,708	2.19	1,782	5M	621B
1401/12/21	108,006	108,006	115,501	112,253	2.11	3,348	9M	1T
1401/12/20	112,500	107,707	112,500	109,929	(8.06)	2,538	4M	485B
1401/12/16	119,000	118,200	123,500	119,572	(4.47)	2,174	4M	487B
1401/12/15	126,061	123,000	126,400	125,168	(4.27)	2,255	4M	504B
1401/12/14	136,000	129,141	136,000	130,746	(4.26)	2,186	5M	658B
1401/12/13	132,000	132,000	140,000	136,569	3.60	2,892	6M	839B
1401/12/10	133,555	130,013	133,800	131,826	(4.79)	2,414	7M	939B
1401/12/09	138,500	136,200	140,000	138,457	(1.68)	2,162	4M	585B
1401/12/08	143,500	136,001	145,000	140,822	(3.72)	3,805	10M	1T
1401/12/07	147,000	140,688	149,000	146,264	2.48	5,814	14M	2T
1401/12/06	143,000	139,112	146,099	142,719	6.78	7,370	19M	3T
1401/12/03	133,000	131,001	135,720	133,660	2.13	3,122	9M	1T
1401/12/02	131,500	125,590	133,080	130,870	(2.41)	3,212	8M	1T
1401/12/01	136,000	130,120	138,797	134,097	1.34	4,534	10M	1T
1401/11/30	131,000	127,400	134,599	132,323	6.93	5,522	17M	2T
1401/11/26	122,750	121,100	125,195	123,748	2.77	3,358	14M	2T
1401/11/25	118,850	118,500	121,900	120,408	2.00	2,809	13M	2T
1401/11/24	117,990	117,253	118,990	118,050	1.83	1,759	5M	559B
1401/11/23	116,150	114,000	118,650	115,932	1.46	3,332	10M	1T
1401/11/19	113,358	113,358	114,500	114,265	0.31	772	766K	87B
1401/11/18	113,500	113,000	114,299	113,916	0.08	825	805K	92B
1401/11/17	113,020	113,000	114,479	113,828	1.13	1,224	3M	326B
1401/11/16	112,500	112,100	112,960	112,553	(0.97)	1,332	2M	172B
1401/11/12	112,900	112,510	114,280	113,657	2.17	1,150	2M	171B
1401/11/11	111,777	110,501	112,450	111,241	(1.47)	1,196	2M	178B
1401/11/10	113,000	112,150	113,740	112,905	1.01	1,699	3M	385B
1401/11/09	110,000	109,519	113,252	111,771	2.45	2,544	4M	473B
1401/11/08	108,200	105,620	111,350	109,095	4.30	2,930	5M	556B
1401/11/05	104,030	102,701	105,800	104,593	(0.22)	1,875	2M	243B
1401/11/04	107,000	103,501	107,000	104,824	(4.03)	1,796	3M	342B
1401/11/03	112,221	106,600	112,221	109,228	(2.91)	2,592	3M	345B
1401/11/02	112,000	108,512	116,223	112,499	4.71	4,421	10M	1T
1401/11/01	105,030	102,701	111,790	107,442	5.28	2,946	5M	561B
1401/10/28	102,000	100,010	103,274	102,055	1.31	2,524	9M	875B
1401/10/27	101,265	100,000	101,950	100,738	0.83	1,365	3M	314B
1401/10/26	100,500	99,170	100,550	99,909	0.16	1,369	3M	271B
1401/10/24	98,785	98,785	100,000	99,752	1.14	786	837K	83B
1401/10/21	98,260	98,005	99,099	98,628	0.46	548	1M	101B
1401/10/20	98,569	97,810	98,569	98,176	0.41	418	402K	39B
1401/10/19	98,300	97,050	98,300	97,774	(0.4)	705	2M	209B
1401/10/18	98,509	97,800	99,380	98,166	1.38	1,329	3M	289B
1401/10/17	96,100	96,050	97,777	96,830	2.34	1,292	4M	424B
1401/10/14	94,994	93,764	95,500	94,618	0.91	742	3M	328B
1401/10/13	95,100	92,211	95,100	93,764	(1.96)	860	4M	412B
1401/10/12	95,000	94,800	96,990	95,635	2.70	815	1M	140B
1401/10/11	91,100	91,000	94,900	93,117	1.06	1,018	2M	207B
1401/10/10	92,900	90,300	93,999	92,137	(3.54)	1,606	4M	390B
1401/10/07	95,500	94,233	96,799	95,523	1.69	1,907	3M	277B
1401/10/05	94,050	93,400	94,400	93,936	0.63	1,409	2M	198B
1401/10/04	93,668	92,750	93,897	93,352	0.70	1,332	2M	156B
1401/10/03	93,333	91,401	96,790	92,700	2.01	1,419	3M	247B
1401/09/30	90,498	90,050	91,200	90,870	(0.03)	720	5M	455B
1401/09/29	91,100	89,900	91,800	90,897	0.05	582	622K	57B
1401/09/28	90,887	89,510	91,999	90,855	0.34	551	938K	85B
1401/09/27	89,873	89,425	90,940	90,549	1.26	651	1M	130B
1401/09/26	89,155	89,010	90,700	89,422	0.51	755	2M	162B
1401/09/23	88,700	88,527	89,570	88,970	(0.53)	1,023	2M	193B
1401/09/22	89,805	88,001	91,485	89,444	1.05	1,281	3M	233B
1401/09/21	88,980	87,410	89,900	88,515	0.58	1,252	3M	233B
1401/09/20	87,406	87,000	88,799	88,002	1.98	809	1M	129B
1401/09/19	85,600	85,310	87,493	86,290	2.06	1,061	2M	193B
1401/09/16	85,300	83,500	85,300	84,545	(1.33)	469	670K	57B
1401/09/15	86,450	85,000	86,625	85,681	(0.89)	612	2M	135B
1401/09/14	86,110	86,000	86,960	86,451	1.29	729	1M	119B
1401/09/13	84,403	84,403	85,910	85,354	1.84	557	1M	118B
1401/09/12	83,500	83,350	84,183	83,814	0.79	599	771K	65B
1401/09/09	82,790	82,400	83,490	83,155	0.81	315	434K	36B
1401/09/08	82,405	82,102	82,929	82,486	(1.4)	448	433K	36B
1401/09/07	84,001	82,444	84,200	83,655	0.04	698	1M	124B
1401/09/06	83,300	83,053	83,983	83,619	1.58	622	1M	106B
1401/09/05	81,800	81,501	83,000	82,316	1.26	544	578K	48B
1401/09/02	81,200	81,011	81,500	81,289	(0.03)	342	282K	23B
1401/09/01	81,490	81,200	81,500	81,316	0.58	301	626K	51B
1401/08/30	80,800	80,630	81,300	80,848	(0.09)	296	420K	34B
1401/08/29	80,400	80,400	81,800	80,920	1.26	351	481K	39B
1401/08/28	79,998	79,422	80,300	79,917	(0.46)	362	366K	29B
1401/08/25	80,209	80,000	80,800	80,283	0.06	355	520K	42B
1401/08/24	79,800	79,800	80,650	80,234	1.41	668	4M	354B
1401/08/23	78,700	78,699	79,389	79,120	1.62	323	441K	35B
1401/08/22	77,411	77,251	78,370	77,860	0.09	307	630K	49B
1401/08/21	77,990	77,400	78,250	77,789	(0.48)	315	258K	20B
1401/08/18	78,200	77,712	78,400	78,166	0.39	359	881K	69B
1401/08/17	78,556	77,201	79,260	77,865	(1.68)	591	1M	106B
1401/08/16	78,470	78,470	79,500	79,194	0.93	626	1M	80B
1401/08/15	79,680	77,111	79,880	78,463	(1.45)	518	1M	95B
1401/08/14	79,466	78,899	80,194	79,615	1.64	1,214	3M	266B
1401/08/11	77,800	77,200	79,299	78,332	2.57	785	3M	253B
1401/08/10	75,600	75,500	77,286	76,371	1.90	436	1M	92B
1401/08/09	74,411	74,411	75,500	74,944	0.82	278	571K	43B
1401/08/08	74,230	74,006	74,496	74,334	0.39	227	502K	37B
1401/08/07	73,799	73,700	74,250	74,048	0.67	287	570K	42B
1401/08/04	73,500	73,420	73,699	73,556	0.21	257	377K	28B
1401/08/03	73,299	73,113	73,500	73,399	0.09	150	273K	20B
1401/08/02	73,700	73,202	73,700	73,336	(0.52)	206	355K	26B
1401/08/01	73,280	73,280	73,760	73,719	0.06	168	333K	25B
1401/07/30	73,500	73,500	73,800	73,678	0.38	252	439K	32B
1401/07/27	73,700	73,300	73,700	73,400	(0.59)	186	172K	13B
1401/07/26	73,900	73,555	74,190	73,833	(0.24)	172	295K	22B
1401/07/25	74,150	73,800	74,429	74,007	(0.58)	219	262K	19B
1401/07/24	73,820	73,820	74,900	74,439	0.93	323	388K	29B
1401/07/23	73,348	73,348	74,098	73,756	(0.44)	288	1M	78B
1401/07/20	73,830	73,830	74,300	74,084	0.02	176	159K	12B
1401/07/19	73,800	73,750	74,300	74,066	1.12	266	676K	50B
1401/07/18	73,500	73,000	73,661	73,248	0.12	195	132K	10B
1401/07/17	73,210	72,800	73,880	73,163	(0.61)	277	305K	22B
1401/07/16	73,400	73,300	74,299	73,609	(1.46)	376	1M	82B
1401/07/12	75,020	74,521	75,397	74,703	(0.53)	431	623K	47B
1401/07/11	74,700	74,699	75,498	75,098	1.05	423	746K	56B
1401/07/10	74,099	73,820	74,750	74,320	2.38	545	976K	73B
1401/07/09	72,080	71,100	73,999	72,592	2.71	846	3M	214B
1401/07/06	70,778	70,223	71,289	70,675	(0.95)	206	221K	16B
1401/07/04	70,676	70,220	71,570	71,351	1.28	265	514K	37B
1401/07/02	70,298	69,800	70,740	70,452	0.95	374	1M	84B
1401/06/30	70,380	69,510	70,380	69,791	(0.88)	372	2M	117B
1401/06/29	70,500	70,100	70,600	70,411	0.28	178	303K	21B
1401/06/28	71,141	70,012	71,141	70,214	(1.51)	283	449K	32B
1401/06/27	71,100	71,100	71,499	71,292	(0.35)	288	552K	39B
1401/06/23	72,648	71,250	72,648	71,545	0.06	390	1M	72B
1401/06/22	71,000	70,911	72,245	71,504	2.23	536	1M	80B
1401/06/21	68,999	68,999	70,900	69,943	2.70	302	504K	35B
1401/06/20	68,299	67,800	68,799	68,102	0.23	288	2M	110B
1401/06/19	68,299	67,800	68,498	67,943	1.07	331	2M	116B
1401/06/16	67,300	66,811	67,700	67,226	(0.85)	212	376K	25B
1401/06/15	67,630	67,600	68,100	67,800	(0.42)	236	279K	19B
1401/06/14	67,700	67,700	68,480	68,084	(0.33)	200	140K	10B
1401/06/13	67,620	67,620	68,487	68,306	0.72	223	331K	23B
1401/06/12	68,100	67,268	68,199	67,820	0.97	286	254K	17B
1401/06/09	67,200	67,000	67,501	67,170	0.81	245	198K	13B
1401/06/08	66,400	66,202	66,991	66,627	0.14	115	94K	6B
1401/06/07	67,149	66,400	67,149	66,532	(0.09)	207	1M	77B
1401/06/06	67,001	66,500	67,400	66,595	(0.71)	240	1M	79B
1401/06/05	66,500	66,490	68,380	67,072	2.87	394	589K	40B
1401/06/02	65,900	64,900	65,990	65,199	(2.32)	275	831K	54B
1401/06/01	67,001	65,160	67,490	66,746	0.54	410	2M	108B
1401/05/31	65,509	65,003	67,469	66,390	2.88	431	682K	45B
1401/05/30	63,300	63,214	65,597	64,531	(0.11)	622	2M	121B
1401/05/29	65,899	64,500	66,700	64,599	(3.0)	501	1M	96B
1401/05/26	67,400	66,000	67,500	66,597	(2.23)	376	2M	102B
1401/05/25	67,502	67,502	68,499	68,115	(0.18)	235	167K	11B
1401/05/24	69,500	67,700	69,500	68,235	(2.25)	461	619K	42B
1401/05/23	70,000	69,400	70,398	69,808	(3.2)	465	422K	29B
1401/05/22	73,100	70,620	73,100	72,115	(1.59)	582	1M	87B
1401/05/19	73,671	73,011	73,671	73,282	(0.61)	199	213K	16B
1401/05/18	73,900	73,529	73,900	73,730	0.17	287	238K	18B
1401/05/15	73,670	73,304	74,000	73,605	(0.64)	318	360K	26B
1401/05/12	74,168	73,950	74,387	74,079	(0.23)	238	413K	31B
1401/05/11	73,961	73,910	74,399	74,248	0.48	228	483K	36B
1401/05/10	74,210	73,500	74,689	73,892	(1.1)	365	341K	25B
1401/05/09	74,735	74,211	74,800	74,713	0.16	216	227K	17B
1401/05/08	74,600	74,501	74,753	74,594	0.58	250	206K	15B
1401/05/05	74,500	73,720	74,500	74,167	0.10	197	128K	9B
1401/05/04	73,578	73,578	74,500	74,091	0.09	239	427K	32B
1401/05/03	74,600	73,700	74,600	74,022	(0.04)	272	134K	10B
1401/05/02	74,288	73,728	74,690	74,053	0.07	268	298K	22B
1401/05/01	73,711	73,711	74,299	74,002	1.18	397	451K	33B
1401/04/29	73,020	73,000	73,426	73,136	(0.17)	261	245K	18B
1401/04/28	74,390	73,051	74,390	73,262	(0.6)	347	323K	24B
1401/04/26	74,250	73,504	74,250	73,701	(1.34)	282	253K	19B
1401/04/25	74,800	74,462	74,990	74,702	0.51	399	398K	30B
1401/04/22	74,212	73,800	74,777	74,325	(0.38)	259	113K	8B
1401/04/21	75,250	74,300	75,250	74,611	(0.4)	270	294K	22B
1401/04/20	74,190	74,190	75,198	74,908	0.36	301	229K	17B
1401/04/18	74,600	74,300	75,010	74,636	(0.71)	370	288K	21B
1401/04/15	75,490	74,601	75,490	75,173	(0.37)	305	193K	15B
1401/04/14	74,844	74,844	75,600	75,453	1.24	350	272K	21B
1401/04/13	75,200	74,000	75,200	74,532	(2.47)	460	674K	50B
1401/04/12	77,200	75,770	77,200	76,422	0.27	672	1M	113B
1401/04/11	75,600	74,100	78,190	76,219	6.74	1,236	5M	394B
1401/04/08	70,900	70,751	71,986	71,407	0.96	473	766K	55B
1401/04/07	70,355	70,201	71,000	70,728	(0.18)	442	359K	25B
1401/04/06	72,200	70,400	72,280	70,857	(3.44)	626	1M	81B
1401/04/05	75,100	72,500	75,100	73,385	(4.11)	579	697K	51B
1401/04/04	78,200	75,100	78,200	76,533	(2.33)	643	1M	79B
1401/04/01	78,000	77,999	78,600	78,361	0.83	454	661K	52B
1401/03/31	77,299	77,290	78,100	77,717	0.77	372	539K	42B
1401/03/30	77,901	76,709	77,901	77,121	(1.47)	522	288K	22B
1401/03/29	78,500	77,502	78,700	78,272	0.57	695	557K	44B
1401/03/28	76,919	75,800	78,949	77,826	2.24	1,261	2M	145B
1401/03/25	77,000	75,700	77,000	76,122	(1.73)	650	618K	47B
1401/03/24	78,100	75,556	79,200	77,464	(2.42)	979	1M	86B
1401/03/23	81,400	78,167	81,400	79,388	(1.31)	1,674	3M	209B
1401/03/22	78,010	77,800	81,880	80,443	4.51	2,318	4M	293B
1401/03/21	75,021	75,021	78,899	76,970	2.77	1,221	2M	149B
1401/03/18	75,000	74,204	75,686	74,894	0.93	466	733K	55B
1401/03/17	73,000	73,000	74,700	74,203	0.65	481	327K	24B
1401/03/16	74,998	73,400	74,998	73,725	(1.04)	527	427K	31B
1401/03/11	74,510	74,000	75,200	74,503	(0.83)	519	352K	26B
1401/03/10	76,000	74,102	76,640	75,125	(0.4)	926	2M	179B
1401/03/09	75,004	74,910	75,999	75,427	1.64	1,049	2M	170B
1401/03/08	73,120	73,120	74,950	74,208	2.27	417	859K	64B
1401/03/07	72,100	71,700	73,400	72,564	0.96	478	540K	39B
1401/03/04	72,000	71,503	72,000	71,873	(0.74)	366	280K	20B
1401/03/03	72,000	72,000	72,600	72,407	1.09	311	163K	12B
1401/03/02	72,500	70,740	72,500	71,625	(0.22)	445	428K	31B
1401/03/01	71,300	71,234	72,300	71,785	1.58	459	431K	31B
1401/02/31	70,500	70,201	70,980	70,668	2.02	329	216K	15B
1401/02/28	69,200	68,851	70,250	69,270	(1.04)	256	157K	11B
1401/02/27	69,810	69,800	70,500	69,995	(0.16)	286	184K	13B
1401/02/26	70,999	69,603	70,999	70,110	0.33	389	258K	18B
1401/02/25	69,100	68,821	70,800	69,881	0.45	490	621K	43B
1401/02/24	69,500	68,705	70,100	69,571	0.87	791	688K	48B
1401/02/21	68,000	68,000	69,300	68,968	3.18	529	1M	103B
1401/02/20	66,453	66,160	67,110	66,842	1.00	225	285K	19B
1401/02/19	66,600	65,716	66,600	66,181	(0.38)	177	137K	9B
1401/02/18	66,460	66,110	66,500	66,433	0.35	282	301K	20B
1401/02/17	65,890	65,511	66,495	66,199	1.37	458	430K	28B
1401/02/12	65,101	65,006	65,500	65,304	(0.06)	150	69K	4B
1401/02/11	65,990	65,100	65,990	65,341	0.11	244	101K	7B
1401/02/10	64,700	64,700	65,350	65,267	0.42	245	166K	11B
1401/02/07	64,779	64,018	65,150	64,992	1.46	241	157K	10B
1401/02/06	64,100	63,801	64,795	64,056	(0.3)	314	229K	15B
1401/02/05	64,000	64,000	64,963	64,251	(0.9)	181	58K	4B
1401/02/04	65,811	64,540	65,811	64,835	(0.45)	219	113K	7B
1401/01/31	65,490	64,592	65,490	65,127	(0.24)	152	62K	4B
1401/01/30	64,610	64,610	65,730	65,283	(0.7)	171	99K	6B
1401/01/29	65,899	65,452	65,970	65,742	0.50	319	169K	11B
1401/01/28	65,058	65,058	65,830	65,417	1.62	280	200K	13B
1401/01/27	64,287	63,066	64,999	64,377	0.10	313	169K	11B
1401/01/24	64,700	64,100	65,000	64,311	(1.73)	206	227K	15B
1401/01/23	65,579	64,803	65,890	65,441	(0.16)	306	289K	19B
1401/01/22	65,450	65,060	65,949	65,548	2.07	346	187K	12B
1401/01/21	63,570	63,001	65,000	64,219	1.81	376	226K	15B
1401/01/20	62,100	62,100	63,600	63,076	1.65	281	147K	9B
1401/01/17	63,000	61,401	63,000	62,054	0.07	307	128K	8B
1401/01/16	61,250	61,250	62,396	62,008	1.83	250	125K	8B
1401/01/15	60,251	59,802	61,200	60,893	0.89	251	140K	9B
1401/01/14	61,000	60,251	61,000	60,358	(0.51)	209	84K	5B
1401/01/10	60,177	60,177	60,997	60,667	0.81	103	46K	3B
1401/01/09	59,630	59,630	60,650	60,182	0.55	124	125K	8B
1401/01/08	60,200	59,672	60,200	59,854	0.58	107	54K	3B
1401/01/07	59,700	58,673	59,701	59,511	(0.87)	166	54K	3B
1401/01/06	59,950	59,601	60,141	60,036	1.04	131	45K	3B
1400/12/28	60,390	59,006	60,390	59,418	(1.11)	168	91K	5B
1400/12/25	60,044	59,800	60,711	60,085	(0.62)	247	182K	11B
1400/12/24	60,059	60,000	61,195	60,462	(0.16)	240	490K	30B
1400/12/23	60,005	60,005	61,000	60,558	(0.93)	210	101K	6B
1400/12/22	60,260	60,001	61,690	61,129	1.76	189	196K	12B
1400/12/21	60,100	59,701	60,290	60,074	0.77	154	97K	6B
1400/12/18	60,998	59,061	60,998	59,613	(0.53)	164	94K	6B
1400/12/17	59,300	59,300	60,100	59,931	2.59	197	79K	5B
1400/12/16	58,000	58,000	59,100	58,420	1.88	138	116K	7B
1400/12/15	58,000	57,221	58,000	57,340	(1.09)	161	166K	10B
1400/12/14	58,989	57,700	58,989	57,969	(0.61)	163	210K	12B
1400/12/11	58,200	58,016	58,889	58,327	0.30	198	216K	13B
1400/12/09	58,889	57,950	58,889	58,153	0.21	149	161K	9B
1400/12/08	58,011	57,601	58,658	58,033	(0.61)	212	379K	22B
1400/12/07	57,560	57,560	58,599	58,392	0.42	172	79K	5B
1400/12/04	58,500	57,800	58,500	58,148	0.04	148	36K	2B
1400/12/03	57,553	57,553	58,700	58,124	0.99	209	267K	16B
1400/12/02	57,949	57,100	57,949	57,553	0.83	132	74K	4B
1400/12/01	56,801	56,800	57,700	57,082	(0.24)	180	301K	17B
1400/11/30	58,990	56,800	58,990	57,218	(1.82)	208	131K	7B
1400/11/27	58,980	58,200	58,980	58,276	(0.55)	122	147K	9B
1400/11/25	59,999	58,313	59,999	58,598	(1.34)	234	334K	20B
1400/11/24	58,256	58,256	59,500	59,391	1.38	133	77K	5B
1400/11/23	57,500	57,500	58,799	58,580	2.32	171	269K	16B
1400/11/20	57,800	56,812	57,800	57,252	0.51	127	258K	15B
1400/11/19	56,860	56,453	57,398	56,964	(0.58)	168	378K	22B
1400/11/18	57,281	57,105	57,768	57,297	0.34	155	105K	6B
1400/11/17	57,500	56,812	57,600	57,104	(0.84)	254	259K	15B
1400/11/16	57,650	57,400	58,809	57,590	(2.37)	237	514K	30B
1400/11/13	58,500	58,303	59,142	58,990	(0.03)	130	1M	81B
1400/11/12	59,001	58,923	59,186	59,010	(0.16)	66	19K	1B
1400/11/11	59,001	58,856	59,998	59,104	(1.01)	148	74K	4B
1400/11/10	60,200	59,409	60,200	59,709	(0.33)	187	187K	11B
1400/11/09	61,300	59,800	61,300	59,906	0.08	375	2M	138B
1400/11/06	59,500	59,500	60,896	59,861	0.21	264	943K	56B
1400/11/05	60,000	59,700	60,689	59,736	(1.7)	206	304K	18B
1400/11/04	60,500	59,601	61,170	60,766	2.62	287	227K	14B
1400/11/03	59,169	58,701	59,500	59,213	1.22	165	154K	9B
1400/11/02	58,400	58,400	58,793	58,501	(0.99)	198	295K	17B
1400/10/29	58,330	58,330	59,357	59,085	1.00	115	75K	4B
1400/10/28	58,521	58,500	59,190	58,501	(0.66)	133	2M	95B
1400/10/27	58,353	58,352	59,096	58,887	(0.19)	132	125K	7B
1400/10/26	58,311	58,311	59,879	58,998	0.57	233	592K	35B
1400/10/25	58,201	58,201	59,150	58,666	(1.24)	178	131K	8B
1400/10/22	60,349	58,900	60,969	59,405	(0.34)	247	462K	27B
1400/10/21	59,999	59,104	60,368	59,608	1.98	199	276K	16B
1400/10/20	58,800	58,000	59,349	58,450	(1.64)	269	233K	14B
1400/10/19	60,999	58,900	60,999	59,424	(2.52)	247	230K	14B
1400/10/18	61,901	60,300	61,904	60,960	(1.53)	263	468K	29B
1400/10/15	62,000	61,311	62,435	61,907	(1.72)	179	233K	14B
1400/10/14	63,100	62,200	63,700	62,988	(0.51)	253	344K	22B
1400/10/13	63,401	63,013	63,809	63,310	(0.56)	166	113K	7B
1400/10/12	64,500	63,370	64,899	63,665	(0.57)	292	803K	51B
1400/10/11	64,400	63,501	64,400	64,032	0.42	262	159K	10B
1400/10/08	63,501	63,204	64,200	63,763	0.32	151	219K	14B
1400/10/07	64,499	63,500	64,499	63,562	(0.87)	153	99K	6B
1400/10/06	64,180	63,671	64,350	64,120	0.76	206	119K	8B
1400/10/05	63,016	63,016	63,994	63,636	0.23	167	69K	4B
1400/10/04	63,700	63,014	63,999	63,491	(1.38)	251	439K	28B
1400/10/01	65,099	63,900	65,495	64,382	(0.35)	274	228K	15B
1400/09/30	63,655	63,655	65,100	64,610	0.90	199	161K	10B
1400/09/29	64,199	63,550	64,199	64,035	0.36	127	105K	7B
1400/09/28	64,000	63,500	64,000	63,808	(0.98)	195	338K	22B
1400/09/27	65,450	63,000	65,451	64,439	(2.12)	376	900K	58B
1400/09/24	65,500	65,400	66,498	65,849	2.93	317	727K	48B
1400/09/23	63,100	63,100	64,499	63,974	0.40	428	1M	70B
1400/09/22	64,500	63,200	64,500	63,718	(1.78)	196	527K	34B
1400/09/21	65,494	64,306	65,700	64,873	(2.13)	158	311K	20B
1400/09/20	66,710	65,600	66,999	66,285	(0.5)	288	530K	35B
1400/09/17	67,300	66,500	67,400	66,621	(1.1)	364	1M	96B
1400/09/16	67,500	67,202	67,700	67,363	1.09	389	1M	97B
1400/09/15	65,131	65,131	67,700	66,639	2.46	444	499K	33B
1400/09/14	65,089	64,510	65,598	65,038	0.26	406	621K	40B
1400/09/13	64,500	64,500	65,890	64,871	2.30	471	558K	36B
1400/09/10	63,000	63,000	64,000	63,412	0.04	247	314K	20B
1400/09/09	63,500	63,000	63,550	63,386	(1.07)	240	262K	17B
1400/09/08	63,599	63,590	64,500	64,072	1.55	284	571K	37B
1400/09/07	63,300	62,801	63,300	63,096	(0.24)	165	103K	7B
1400/09/06	64,000	63,001	64,000	63,249	0.78	302	263K	17B
1400/09/03	62,100	62,100	63,100	62,760	1.20	395	473K	30B
1400/09/02	62,400	61,800	62,700	62,016	(0.55)	357	4M	225B
1400/09/01	64,900	62,124	64,900	62,360	0.38	140	63K	4B
1400/08/30	61,984	61,896	62,300	62,127	(0.58)	202	143K	9B
1400/08/29	63,100	62,000	63,100	62,487	(0.56)	273	222K	14B
1400/08/26	62,894	62,300	63,050	62,840	0.62	256	339K	21B
1400/08/25	62,699	61,900	62,801	62,450	0.22	248	242K	15B
1400/08/24	62,500	61,983	63,000	62,311	(1.64)	327	1M	63B
1400/08/23	64,200	62,027	64,934	63,352	0.06	363	608K	39B
1400/08/22	61,500	61,500	66,842	63,311	4.19	842	1M	75B
1400/08/19	60,100	60,100	61,198	60,766	1.57	238	259K	16B
1400/08/18	60,099	59,422	60,099	59,828	0.10	189	157K	9B
1400/08/17	59,143	59,143	60,097	59,770	0.23	165	97K	6B
1400/08/16	59,989	59,202	59,990	59,632	0.37	129	37K	2B
1400/08/15	59,100	59,100	59,962	59,410	1.03	196	259K	15B
1400/08/12	58,500	58,119	59,100	58,802	0.99	150	502K	30B
1400/08/11	58,800	58,000	58,800	58,228	(0.15)	81	34K	2B
1400/08/10	58,600	57,912	58,600	58,316	0.49	100	30K	2B
1400/08/09	58,300	57,921	58,398	58,033	(0.43)	111	144K	8B
1400/08/08	58,110	58,100	58,835	58,285	(0.75)	168	67K	4B
1400/08/05	57,813	57,813	58,999	58,728	(0.22)	130	162K	10B
1400/08/04	59,190	58,252	59,200	58,858	0.21	132	205K	12B
1400/08/03	58,649	58,291	58,946	58,736	0.76	217	97K	6B
1400/08/01	57,401	57,401	58,746	58,294	0.53	188	80K	5B
1400/07/28	57,999	57,598	58,130	57,984	0.27	82	20K	1B
1400/07/27	57,800	57,056	57,950	57,825	1.03	158	448K	26B
1400/07/26	57,700	57,200	57,700	57,238	(0.76)	81	73K	4B
1400/07/25	57,402	57,400	58,199	57,675	(0.24)	114	42K	2B
1400/07/24	57,110	57,110	58,197	57,811	1.31	135	247K	14B
1400/07/21	56,850	56,500	57,500	57,061	(0.23)	134	202K	12B
1400/07/20	57,500	56,950	57,500	57,190	(1.44)	140	160K	9B
1400/07/19	57,870	57,850	58,366	58,028	(0.38)	144	100K	6B
1400/07/18	58,000	57,901	58,450	58,248	(0.58)	92	396K	23B
1400/07/17	59,500	58,500	59,500	58,587	(1.46)	124	96K	6B
1400/07/14	59,580	59,006	59,630	59,453	0.08	134	40K	2B
1400/07/12	59,799	59,006	59,799	59,403	0.37	128	50K	3B
1400/07/11	59,990	59,001	59,990	59,186	(1.42)	173	97K	6B
1400/07/10	60,010	59,751	60,327	60,041	1.35	222	367K	22B
1400/07/07	58,800	57,852	59,500	59,239	1.83	186	83K	5B
1400/07/06	57,850	57,850	58,500	58,172	0.67	172	78K	5B
1400/07/04	57,700	57,700	58,187	57,787	(0.13)	122	42K	2B
1400/07/03	58,300	57,700	58,498	57,862	0.05	200	144K	8B
1400/06/31	57,500	57,500	58,398	57,835	0.63	190	58K	3B
1400/06/30	57,990	57,000	58,248	57,475	(1.68)	194	304K	17B
1400/06/29	60,470	57,515	60,470	58,457	1.60	138	472K	28B
1400/06/28	57,500	57,200	58,289	57,536	(1.44)	125	362K	21B
1400/06/27	58,850	58,010	58,850	58,376	(1.07)	159	271K	16B
1400/06/24	59,000	58,602	59,404	59,006	(0.5)	128	388K	23B
1400/06/23	59,210	59,210	59,789	59,305	0.43	112	81K	5B
1400/06/22	59,000	58,701	59,490	59,052	(1.23)	145	121K	7B
1400/06/21	59,800	59,700	60,499	59,785	(0.7)	129	60K	4B
1400/06/20	60,559	60,000	60,699	60,205	(0.24)	201	227K	14B
1400/06/17	60,000	60,000	60,600	60,352	0.82	206	209K	13B
1400/06/16	59,490	59,490	60,145	59,859	(0.47)	183	128K	8B
1400/06/15	60,460	59,800	60,599	60,141	(0.51)	231	163K	10B
1400/06/14	61,000	59,770	61,000	60,449	0.91	253	438K	26B
1400/06/13	60,000	59,451	60,239	59,906	(0.1)	273	1M	80B
1400/06/10	59,509	59,509	60,200	59,964	0.65	291	701K	42B
1400/06/09	59,000	59,000	59,948	59,577	1.65	416	369K	22B
1400/06/08	58,440	58,200	59,099	58,609	(3.03)	340	451K	26B
1400/06/07	62,329	59,505	62,329	60,441	(2.92)	480	309K	19B
1400/06/06	61,652	61,651	62,580	62,261	1.12	513	260K	16B
1400/06/03	63,479	61,000	63,479	61,574	(1.05)	385	293K	18B
1400/06/02	61,553	61,553	62,900	62,226	0.98	693	2M	107B
1400/06/01	62,000	60,705	62,002	61,625	(0.82)	568	478K	29B
1400/05/31	60,400	60,400	63,300	62,137	2.93	610	457K	28B
1400/05/24	59,901	59,901	60,700	60,366	1.01	377	727K	44B
1400/05/23	59,439	58,467	60,430	59,762	0.62	486	929K	56B
1400/05/20	58,005	57,844	59,820	59,394	3.03	479	3M	160B
1400/05/19	57,061	57,061	57,910	57,649	1.08	334	303K	17B
1400/05/18	57,403	56,180	57,599	57,033	(0.64)	210	92K	5B
1400/05/17	57,500	56,750	57,987	57,403	1.07	207	104K	6B
1400/05/16	58,700	56,003	58,700	56,795	(2.29)	342	337K	19B
1400/05/13	58,400	57,400	58,760	58,124	1.06	341	192K	11B
1400/05/12	57,490	56,557	58,900	57,516	0.53	334	253K	15B
1400/05/11	56,510	56,510	57,698	57,212	(1.81)	324	166K	9B
1400/05/10	59,850	57,021	59,850	58,265	(0.11)	455	422K	25B
1400/05/09	56,349	56,349	59,599	58,331	4.93	700	900K	53B
1400/05/06	54,863	54,833	56,298	55,589	1.32	318	345K	19B
1400/05/05	54,279	53,671	56,929	54,863	2.52	314	275K	15B
1400/05/04	52,000	51,501	54,150	53,515	3.10	389	468K	25B
1400/04/28	52,253	51,651	52,253	51,905	0.43	69	26K	1B
1400/04/27	51,800	51,559	52,170	51,684	(0.58)	120	58K	3B
1400/04/26	52,361	51,550	52,361	51,987	0.14	120	25K	1B
1400/04/23	52,500	51,731	52,929	51,913	(1.21)	219	78K	4B
1400/04/22	52,140	52,140	53,229	52,548	(1.64)	228	137K	7B
1400/04/21	52,500	52,500	53,550	53,424	0.55	202	333K	18B
1400/04/20	53,500	52,802	53,500	53,132	0.17	150	37K	2B
1400/04/19	52,651	52,651	53,499	53,043	0.13	152	84K	4B
1400/04/16	53,298	52,500	53,298	52,975	(0.26)	128	145K	8B
1400/04/15	54,288	53,000	54,288	53,112	0.09	183	257K	14B
1400/04/14	53,499	52,351	53,499	53,064	(0.16)	192	1M	58B
1400/04/13	53,328	52,651	53,759	53,149	0.56	147	77K	4B
1400/04/12	53,594	52,211	53,594	52,852	(0.73)	234	1M	56B
1400/04/09	53,500	53,000	53,880	53,243	(1.3)	214	399K	21B
1400/04/08	53,710	53,500	54,176	53,947	1.75	195	73K	4B
1400/04/07	53,335	52,500	53,622	53,019	1.07	253	1M	55B
1400/04/06	52,499	52,000	52,720	52,459	0.39	148	80K	4B
1400/04/05	52,250	51,996	52,689	52,254	1.56	175	77K	4B
1400/04/02	50,667	50,667	51,596	51,453	(0.48)	125	239K	12B
1400/04/01	51,999	51,511	52,050	51,700	0.70	131	345K	18B
1400/03/31	51,561	51,071	51,800	51,342	0.09	141	157K	8B
1400/03/30	50,211	50,211	52,000	51,294	(0.45)	97	41K	2B
1400/03/29	51,825	51,220	52,000	51,528	(3.65)	228	78K	4B
1400/03/26	52,722	52,722	53,619	53,479	1.18	205	274K	15B
1400/03/25	52,951	52,320	53,250	52,854	0.38	251	676K	36B
1400/03/24	53,399	52,400	53,399	52,654	(1.13)	149	47K	2B
1400/03/23	52,310	52,310	53,400	53,255	2.48	155	388K	21B
1400/03/22	51,959	51,000	52,427	51,968	(2.32)	152	316K	16B
1400/03/19	53,112	52,916	53,875	53,204	(0.05)	185	494K	26B
1400/03/18	53,300	52,779	53,862	53,230	(1.28)	156	150K	8B
1400/03/17	54,000	53,491	54,240	53,918	(0.13)	248	107K	6B
1400/03/12	54,300	53,252	54,300	53,987	1.22	185	161K	9B
1400/03/11	53,990	53,000	53,990	53,335	2.14	161	77K	4B
1400/03/10	52,000	51,600	53,000	52,218	(2.53)	286	508K	27B
1400/03/09	54,980	53,120	54,980	53,571	(1.38)	348	866K	46B
1400/03/08	53,200	53,200	55,099	54,318	3.73	443	366K	20B
1400/03/05	51,400	51,400	52,799	52,363	2.40	289	2M	105B
1400/03/04	49,011	49,011	51,300	51,134	0.40	221	447K	23B
1400/03/03	50,500	50,201	51,530	50,929	2.89	275	565K	29B
1400/03/02	49,188	48,658	50,200	49,499	2.45	147	349K	17B
1400/03/01	48,500	48,000	49,896	48,316	(1.46)	215	228K	11B
1400/02/29	49,899	48,510	49,899	49,031	(2.35)	144	91K	4B
1400/02/28	49,451	49,410	50,930	50,210	2.16	204	594K	30B
1400/02/27	49,200	49,000	49,900	49,146	(2.75)	140	85K	4B
1400/02/26	51,400	49,904	51,400	50,536	0.80	239	334K	17B
1400/02/25	49,500	49,500	50,800	50,136	1.44	298	1M	63B
1400/02/22	49,000	48,410	49,850	49,425	0.25	144	142K	7B
1400/02/21	49,079	47,950	50,600	49,301	2.42	343	528K	26B
1400/02/20	47,597	47,370	48,697	48,136	3.60	149	86K	4B
1400/02/19	46,650	45,911	46,650	46,462	1.57	93	29K	1B
1400/02/18	44,979	44,500	46,400	45,744	2.92	181	95K	4B
1400/02/15	44,530	44,000	45,333	44,446	(2.6)	219	126K	6B
1400/02/13	45,670	45,151	45,994	45,631	(0.53)	91	57K	3B
1400/02/12	45,703	45,670	46,490	45,875	(3.22)	156	57K	3B
1400/02/11	48,500	47,028	48,500	47,400	(2.3)	154	159K	8B
1400/02/08	47,711	47,711	49,199	48,514	0.23	133	374K	18B
1400/02/07	48,450	48,131	48,800	48,402	(0.12)	90	59K	3B
1400/02/06	48,400	48,000	49,150	48,461	(2.08)	163	327K	16B
1400/02/05	49,000	49,000	49,510	49,489	1.91	112	238K	12B
1400/02/04	48,201	47,950	49,800	48,560	(0.7)	258	642K	31B
1400/02/01	48,597	48,551	49,994	48,904	0.66	116	151K	7B
1400/01/31	49,000	48,201	49,001	48,583	(2.54)	158	182K	9B
1400/01/30	50,256	49,370	50,590	49,849	(1.6)	179	415K	21B
1400/01/29	50,763	50,256	51,500	50,659	(2.3)	132	101K	5B
1400/01/28	52,652	51,682	52,652	51,854	0.45	123	49K	3B
1400/01/25	51,388	51,388	52,120	51,620	0.53	110	66K	3B
1400/01/24	51,602	51,010	51,770	51,350	(1.31)	82	20K	1B
1400/01/23	52,123	51,701	52,710	52,031	0.55	88	36K	2B
1400/01/22	51,150	51,150	52,000	51,745	(0.12)	79	55K	3B
1400/01/21	52,516	51,300	52,537	51,807	(2.03)	159	105K	5B
1400/01/18	52,700	52,700	53,169	52,880	(0.33)	108	34K	2B
1400/01/17	53,400	52,701	53,410	53,056	0.32	100	44K	2B
1400/01/16	52,900	52,400	53,100	52,885	0.48	129	59K	3B
1400/01/15	51,819	51,819	52,998	52,632	0.39	108	42K	2B
1400/01/14	53,400	52,000	53,400	52,425	(4.05)	189	91K	5B
1400/01/11	54,180	54,173	55,100	54,637	(0.97)	126	47K	3B
1400/01/10	55,511	54,261	55,511	55,170	(0.16)	167	55K	3B
1400/01/08	54,800	54,250	55,748	55,258	1.84	163	68K	4B
1400/01/07	53,300	53,300	54,500	54,258	0.73	153	43K	2B
1399/12/27	53,989	53,317	54,180	53,864	1.43	122	50K	3B
1399/12/26	52,459	52,458	53,302	53,102	1.84	148	40K	2B
1399/12/25	52,990	51,675	52,990	52,141	(2.08)	117	62K	3B
1399/12/24	54,100	51,852	54,100	53,251	0.75	144	74K	4B
1399/12/23	54,596	52,122	54,596	52,857	2.29	160	56K	3B
1399/12/20	51,505	51,505	51,997	51,675	1.32	70	22K	1B
1399/12/19	51,499	50,511	51,499	51,003	(1.1)	210	1M	73B
1399/12/18	52,011	51,000	52,400	51,572	0.31	155	81K	4B
1399/12/17	50,522	50,521	51,728	51,413	(0.62)	121	46K	2B
1399/12/16	53,496	51,600	53,496	51,732	(5.25)	347	720K	37B
1399/12/13	55,542	54,030	55,555	54,601	0.89	111	43K	2B
1399/12/12	54,989	53,877	54,989	54,122	(2.08)	158	50K	3B
1399/12/11	55,970	54,574	55,970	55,272	1.68	111	35K	2B
1399/12/10	54,256	54,134	54,849	54,357	(1.6)	174	88K	5B
1399/12/09	55,010	55,003	55,895	55,242	(1.07)	143	95K	5B
1399/12/06	56,000	55,200	56,500	55,840	1.29	99	79K	4B
1399/12/05	55,999	54,089	55,999	55,127	0.73	112	50K	3B
1399/12/04	56,428	54,700	57,299	54,729	(2.1)	269	2M	127B
1399/12/03	56,199	55,000	56,700	55,901	(0.93)	187	190K	11B
1399/12/02	58,000	56,200	58,000	56,428	(3.25)	236	166K	9B
1399/11/29	58,300	58,000	58,740	58,322	(0.52)	166	139K	8B
1399/11/28	58,002	58,002	59,000	58,629	1.34	151	59K	3B
1399/11/27	57,506	57,506	58,000	57,851	(1.67)	119	39K	2B
1399/11/26	60,350	58,200	60,350	58,832	(2.06)	208	71K	4B
1399/11/25	59,690	59,690	60,746	60,071	2.95	418	315K	19B
1399/11/21	57,010	57,010	59,000	58,347	3.96	349	745K	43B
1399/11/20	55,001	55,001	56,689	56,125	3.95	194	598K	34B
1399/11/19	54,437	53,613	54,437	53,994	1.20	124	593K	32B
1399/11/18	53,711	53,000	54,870	53,355	(0.25)	155	103K	5B
1399/11/15	53,600	52,528	54,019	53,488	(0.98)	140	635K	34B
1399/11/14	54,400	53,701	54,680	54,019	0.05	136	472K	26B
1399/11/13	54,100	53,100	54,500	53,992	(0.61)	135	454K	24B
1399/11/12	53,060	53,060	54,999	54,323	0.61	229	156K	8B
1399/11/11	53,500	53,500	54,998	53,996	3.24	339	5M	276B
1399/11/08	52,499	51,901	53,200	52,299	3.42	124	34K	2B
1399/11/07	51,003	50,201	51,950	50,570	(3.75)	149	623K	31B
1399/11/06	52,050	52,000	52,989	52,538	(0.01)	98	32K	2B
1399/11/05	53,000	52,200	53,999	52,544	1.53	220	214K	11B
1399/11/04	53,000	51,220	53,400	51,752	(2.34)	144	111K	6B
1399/11/01	53,500	52,510	54,999	52,994	3.01	277	330K	17B
1399/10/30	51,000	50,505	52,900	51,445	5.80	398	348K	18B
1399/10/29	48,290	47,800	49,000	48,627	(3.7)	150	230K	11B
1399/10/27	52,500	48,500	52,500	50,493	(6.18)	215	281K	14B
1399/10/24	54,500	52,050	54,900	53,821	(2.22)	228	461K	25B
1399/10/23	54,501	54,501	55,749	55,042	(0.14)	118	52K	3B
1399/10/22	55,672	54,511	55,800	55,121	0.02	167	85K	5B
1399/10/21	55,599	53,924	55,700	55,112	0.87	124	41K	2B
1399/10/20	54,670	54,603	55,000	54,639	(9.94)	270	393K	21B
1399/10/17	62,290	60,010	62,290	60,670	(1.69)	186	123K	7B
1399/10/16	61,534	60,137	61,980	61,714	3.15	229	242K	15B
1399/10/15	59,297	59,100	60,201	59,830	2.88	323	137K	8B
1399/10/14	58,250	57,852	58,496	58,154	0.93	67	27K	2B
1399/10/13	57,400	57,400	58,300	57,616	0.18	113	143K	8B
1399/10/10	57,511	57,500	57,980	57,513	(0.43)	83	42K	2B
1399/10/09	59,798	57,700	59,798	57,761	(0.53)	108	51K	3B
1399/10/08	58,050	57,800	58,988	58,070	(0.01)	144	41K	2B
1399/10/07	58,269	57,759	58,998	58,076	(0.62)	157	41K	2B
1399/10/06	59,000	58,011	59,688	58,440	(1.42)	118	26K	2B
1399/10/03	59,000	58,413	59,580	59,279	1.19	135	66K	4B
1399/10/02	59,499	58,252	59,499	58,580	(1.12)	99	38K	2B
1399/10/01	58,849	58,700	59,998	59,244	1.10	115	46K	3B
1399/09/30	58,200	57,601	58,890	58,600	0.01	128	48K	3B
1399/09/29	59,988	57,555	59,988	58,595	(1.58)	183	58K	3B
1399/09/26	60,295	58,800	60,295	59,534	(1.01)	172	89K	5B
1399/09/25	58,896	58,896	60,700	60,144	2.76	283	98K	6B
1399/09/24	58,555	58,225	60,000	58,526	(2.7)	139	181K	11B
1399/09/23	60,990	58,170	60,990	60,149	(1.51)	240	392K	24B
1399/09/22	61,780	60,151	63,600	61,073	(1.37)	423	384K	23B
1399/09/19	62,400	61,220	62,400	61,921	1.49	246	200K	12B
1399/09/18	61,400	60,000	62,000	61,011	1.08	584	574K	35B
1399/09/17	61,000	59,500	61,000	60,358	2.10	184	60K	4B
1399/09/16	59,000	58,020	60,299	59,116	1.97	281	193K	11B
1399/09/15	58,410	57,000	59,200	57,975	1.73	629	951K	55B
1399/09/12	57,150	56,102	58,000	56,988	(2.3)	503	2M	89B
1399/09/11	59,100	57,800	59,549	58,329	3.66	534	2M	94B
1399/09/10	54,300	54,300	57,400	56,269	5.32	484	472K	27B
1399/09/09	52,660	52,610	53,899	53,425	(0.87)	428	365K	20B
1399/09/08	54,000	53,650	54,490	53,895	(2.15)	299	167K	9B
1399/09/05	55,000	54,500	55,999	55,080	(1.21)	454	5M	292B
1399/09/04	56,100	55,059	56,601	55,757	(3.67)	387	631K	35B
1399/09/03	57,001	56,900	58,350	57,881	1.37	370	1M	66B
1399/09/02	58,110	56,852	58,775	57,096	(4.54)	734	8M	449B
1399/09/01	59,900	58,536	60,400	59,809	1.67	439	395K	24B
1399/08/28	60,630	58,003	61,500	58,829	(4.27)	685	716K	42B
1399/08/27	62,000	60,160	62,700	61,455	(0.31)	526	609K	37B
1399/08/26	62,700	60,510	62,700	61,645	0.45	530	324K	20B
1399/08/25	63,500	60,500	63,500	61,366	(4.23)	366	690K	42B
1399/08/24	65,000	63,500	65,440	64,079	(0.59)	366	267K	17B
1399/08/21	67,590	63,700	67,590	64,458	(1.23)	531	896K	58B
1399/08/20	66,590	64,500	66,590	65,260	(1.98)	428	818K	53B
1399/08/19	65,100	65,100	67,271	66,575	7.78	446	719K	48B
1399/08/18	61,147	61,147	63,444	61,772	(9.08)	920	2M	118B
1399/08/17	67,941	67,941	67,941	67,941	(10.0)	67	190K	13B
1399/08/14	73,999	73,999	75,731	75,489	9.65	883	1M	94B
1399/08/12	67,000	66,901	70,171	68,847	7.36	1,187	1M	91B
1399/08/11	63,110	63,001	66,500	64,129	3.49	346	307K	20B
1399/08/10	62,959	60,050	62,959	61,964	(3.74)	298	365K	23B
1399/08/07	64,045	61,520	66,490	64,374	0.51	512	853K	55B
1399/08/06	62,700	61,515	66,010	64,045	2.46	552	2M	103B
1399/08/05	61,769	60,500	65,000	62,507	(2.07)	471	1M	67B
1399/08/03	63,900	62,301	65,100	63,828	2.65	453	832K	53B
1399/07/30	59,000	59,000	65,870	62,180	(1.92)	1,343	3M	177B
1399/07/29	63,500	63,105	64,990	63,398	(9.58)	263	282K	18B
1399/07/28	72,000	68,505	72,000	70,116	(6.43)	325	394K	28B
1399/07/27	77,203	72,060	77,203	74,938	(2.71)	503	682K	51B
1399/07/23	79,600	76,500	79,600	77,023	(3.68)	370	212K	16B
1399/07/22	79,800	79,000	80,010	79,969	2.64	495	1M	107B
1399/07/21	77,211	77,211	78,950	77,914	(1.7)	436	586K	46B
1399/07/20	80,000	78,000	80,606	79,259	3.50	784	518K	41B
1399/07/19	76,200	75,150	77,500	76,577	7.02	848	548K	42B
1399/07/16	72,907	71,010	72,907	71,554	(2.17)	196	118K	8B
1399/07/15	73,000	72,219	73,973	73,142	3.07	324	218K	16B
1399/07/14	70,000	70,000	72,700	70,961	5.66	521	728K	52B
1399/07/13	70,000	66,314	70,000	67,161	(8.85)	593	721K	48B
1399/07/12	76,330	72,120	76,400	73,682	(1.97)	508	302K	22B
1399/07/09	74,000	73,500	75,989	75,163	3.25	517	345K	26B
1399/07/08	73,698	71,690	73,698	72,797	0.78	430	218K	16B
1399/07/07	73,990	71,513	73,990	72,230	(0.82)	262	106K	8B
1399/07/06	75,999	72,001	75,999	72,825	(3.78)	341	153K	11B
1399/07/05	75,002	74,000	76,950	75,689	3.29	661	411K	31B
1399/07/02	73,937	71,350	74,300	73,279	4.97	729	412K	30B
1399/07/01	68,800	68,700	72,000	69,810	1.34	549	211K	15B
1399/06/31	70,794	65,200	72,900	68,886	(4.64)	670	2M	171B
1399/06/30	74,997	71,000	74,997	72,241	2.40	817	741K	54B
1399/06/29	70,500	69,003	72,000	70,545	(7.03)	549	534K	38B
1399/06/26	77,000	74,001	79,000	75,882	(2.17)	673	668K	51B
1399/06/25	84,400	76,410	84,400	77,565	(8.64)	607	525K	41B
1399/06/24	83,900	83,900	86,000	84,899	3.96	1,088	827K	70B
1399/06/23	80,000	78,000	83,150	81,663	6.09	943	659K	54B
1399/06/22	81,400	76,324	81,400	76,973	3.61	716	718K	55B
1399/06/19	76,000	71,020	78,000	74,291	(0.29)	820	923K	69B
1399/06/18	74,000	70,000	77,800	74,507	4.26	1,021	1M	85B
1399/06/17	72,000	70,000	74,500	71,462	(0.26)	419	445K	32B
1399/06/16	71,900	70,000	74,500	71,648	1.59	640	935K	67B
1399/06/15	72,000	69,510	72,990	70,526	(1.9)	424	243K	17B
1399/06/12	75,000	70,501	75,000	71,890	2.92	457	441K	32B
1399/06/11	68,441	68,041	70,392	69,850	9.15	356	720K	50B
1399/06/10	64,890	63,000	64,890	63,993	2.92	418	425K	27B
1399/06/05	62,500	62,000	62,500	62,175	2.07	212	148K	9B
1399/06/04	62,450	60,000	62,450	60,913	0.86	230	181K	11B
1399/06/03	59,000	58,253	61,999	60,392	0.69	288	432K	26B
1399/06/02	59,000	59,000	61,810	59,976	1.69	175	116K	7B
1399/06/01	58,230	58,200	59,498	58,981	(3.38)	130	92K	5B
1399/05/29	60,220	60,220	62,490	61,042	(2.01)	119	89K	5B
1399/05/28	62,600	61,601	63,700	62,296	(0.06)	163	93K	6B
1399/05/27	60,840	58,510	63,000	62,335	8.52	285	335K	21B
1399/05/26	56,989	56,301	58,200	57,441	0.57	168	136K	8B
1399/05/25	57,001	56,667	58,980	57,115	(1.92)	151	72K	4B
1399/05/22	57,100	57,100	59,664	58,232	(2.87)	246	172K	10B
1399/05/21	62,013	59,000	63,960	59,952	(1.17)	523	1M	73B
1399/05/20	57,750	57,600	62,200	60,662	(2.79)	287	237K	14B
1399/05/19	62,850	61,000	66,700	62,400	(7.09)	280	110K	7B
1399/05/15	68,000	66,240	68,100	67,165	1.84	173	119K	8B
1399/05/14	65,800	65,703	66,800	65,952	(0.94)	128	111K	7B
1399/05/13	68,000	64,000	68,000	66,581	0.51	156	104K	7B
1399/05/12	68,490	66,000	68,490	66,245	(2.83)	204	99K	7B
1399/05/11	68,988	67,100	68,988	68,177	(0.3)	248	107K	7B
1399/05/08	68,950	67,502	69,000	68,382	0.41	182	97K	7B
1399/05/07	68,550	67,400	68,550	68,100	1.56	221	93K	6B
1399/05/06	66,500	65,032	67,900	67,053	1.84	360	227K	15B
1399/05/05	66,010	65,051	66,500	65,843	4.18	211	92K	6B
1399/05/04	61,990	61,990	65,000	63,201	5.48	451	339K	21B
1399/05/01	60,450	58,100	61,485	59,917	2.80	303	256K	15B
1399/04/31	58,100	56,300	59,020	58,286	(3.6)	441	753K	44B
1399/04/30	63,900	58,000	63,900	60,460	(9.14)	560	692K	42B
1399/04/29	66,600	66,000	67,499	66,543	0.43	233	95K	6B
1399/04/28	65,500	65,500	66,800	66,259	2.85	377	259K	17B
1399/04/25	65,000	63,990	65,000	64,425	2.27	292	288K	19B
1399/04/24	64,980	61,006	64,980	62,996	(2.46)	276	172K	11B
1399/04/23	64,813	63,500	67,000	64,584	(0.35)	607	728K	47B
1399/04/22	68,800	62,000	70,000	64,812	(0.91)	226	147K	10B
1399/04/21	64,960	64,500	66,000	65,405	1.75	532	764K	50B
1399/04/18	65,500	62,000	65,500	64,283	5.77	348	205K	13B
1399/04/17	64,899	59,999	64,899	60,775	(7.2)	615	526K	32B
1399/04/16	70,000	58,000	80,000	65,487	4.24	1,277	2M	136B
1399/04/15	59,190	59,190	70,000	62,825	13.21	843	2M	100B
1399/04/14	53,560	53,000	56,490	55,492	7.53	555	514K	29B
1399/04/11	50,109	50,109	52,398	51,606	3.19	241	272K	14B
1399/04/10	49,710	49,100	50,499	50,009	2.86	340	708K	35B
1399/04/09	47,900	47,700	49,500	48,617	3.03	473	1M	53B
1399/04/08	47,410	46,500	47,500	47,187	4.94	283	294K	14B
1399/04/07	46,600	43,700	46,600	44,966	(1.17)	451	519K	23B
1399/04/04	46,650	45,000	46,650	45,497	(2.46)	325	418K	19B
1399/04/03	47,139	46,000	47,560	46,645	2.96	410	362K	17B
1399/04/02	45,700	45,000	45,700	45,303	4.04	502	608K	28B
1399/04/01	43,000	42,990	44,100	43,543	2.92	417	530K	23B
1399/03/31	42,000	41,990	42,500	42,308	2.02	374	425K	18B
1399/03/27	41,202	41,111	41,978	41,469	0.77	227	691K	29B
1399/03/26	42,000	41,010	42,000	41,152	(0.32)	256	5M	191B
1399/03/25	41,730	40,800	41,750	41,283	(0.95)	294	557K	23B
1399/03/24	42,000	41,225	42,000	41,678	2.13	224	277K	12B
1399/03/21	40,572	40,499	41,299	40,807	2.18	263	224K	9B
1399/03/20	39,200	39,200	40,300	39,938	2.71	215	284K	11B
1399/03/19	39,997	38,315	39,997	38,883	(0.2)	164	250K	10B
1399/03/18	39,800	38,502	39,800	38,961	1.16	485	620K	24B
1399/03/17	39,000	38,131	39,000	38,515	(3.49)	361	1M	40B
1399/03/13	40,698	39,605	40,698	39,906	0.37	185	188K	8B
1399/03/12	40,611	39,401	40,800	39,758	1.31	328	534K	21B
1399/03/11	39,799	39,012	40,000	39,243	(3.76)	206	369K	14B
1399/03/10	42,000	40,015	42,000	40,776	3.81	297	618K	25B
1399/03/07	39,550	39,000	39,981	39,280	(2.63)	280	481K	19B
1399/03/06	43,739	39,009	43,739	40,340	(6.11)	340	776K	31B
1399/03/03	43,999	42,009	43,999	42,964	(1.08)	201	199K	9B
1399/02/31	44,399	42,001	44,399	43,435	4.97	346	531K	23B
1399/02/30	41,111	40,100	43,000	41,378	(2.5)	345	385K	16B
1399/02/29	44,176	41,000	45,980	42,437	(3.94)	779	2M	80B
1399/02/28	47,002	43,000	48,200	44,176	(8.95)	659	1M	53B
1399/02/24	50,000	46,501	50,001	48,516	(0.12)	550	748K	36B
1399/02/23	46,700	46,700	50,000	48,573	6.06	906	2M	88B
1399/02/22	44,500	44,493	46,000	45,797	3.77	224	389K	18B
1399/02/21	43,512	43,512	44,278	44,134	3.18	190	285K	13B
1399/02/20	42,900	42,110	43,500	42,775	2.07	507	2M	81B
1399/02/17	42,505	41,506	42,628	41,906	1.10	319	350K	15B
1399/02/16	41,960	41,132	42,000	41,448	0.53	1,352	1M	60B
1399/02/15	40,400	39,005	41,900	41,228	2.48	485	872K	36B
1399/02/14	40,400	39,531	40,899	40,229	2.97	397	1M	48B
1399/02/13	38,710	38,301	40,399	39,069	3.12	531	959K	37B
1399/02/10	36,901	36,901	38,698	37,887	3.03	343	518K	20B
1399/02/09	37,950	36,700	37,950	36,774	(2.47)	381	639K	23B
1399/02/08	37,990	37,000	38,480	37,707	(0.16)	460	1M	45B
1399/02/07	37,499	37,123	38,500	37,769	2.93	420	548K	21B
1399/02/06	36,100	36,100	37,100	36,695	3.49	500	1M	38B
1399/02/03	35,099	34,800	35,900	35,457	4.01	393	669K	24B
1399/02/02	34,001	33,899	34,840	34,091	1.90	351	411K	14B
1399/02/01	33,010	33,010	33,950	33,456	1.20	231	263K	9B
1399/01/31	33,500	32,900	33,599	33,059	(2.57)	479	1M	40B
1399/01/30	35,998	33,451	35,998	33,932	(5.55)	592	2M	64B
1399/01/27	36,438	35,720	36,438	35,924	(1.24)	91	122K	4B
1399/01/26	36,500	36,205	36,649	36,374	0.01	405	720K	26B
1399/01/25	36,640	36,100	36,649	36,371	(0.3)	151	282K	10B
1399/01/24	36,300	35,700	36,700	36,479	3.58	304	733K	27B
1399/01/23	35,253	35,002	35,497	35,218	0.66	205	374K	13B
1399/01/20	35,151	34,801	35,200	34,987	(2.28)	347	306K	11B
1399/01/19	36,400	35,411	36,400	35,804	(1.29)	553	485K	17B
1399/01/18	36,425	36,124	37,000	36,272	(1.15)	358	267K	10B
1399/01/17	36,690	36,400	37,085	36,693	0.83	526	980K	36B
1399/01/16	37,700	35,850	37,700	36,392	(1.43)	886	1M	52B
1399/01/11	36,799	36,420	37,400	36,919	2.50	869	6M	231B
1399/01/10	35,890	35,890	36,249	36,019	2.72	614	2M	58B
1399/01/09	34,560	34,300	35,700	35,066	3.39	505	663K	23B
1399/01/06	34,000	33,502	34,298	33,916	0.04	544	1M	35B
1399/01/05	33,550	33,550	34,140	33,901	2.32	408	987K	33B
1398/12/28	32,370	32,370	33,444	33,133	2.74	425	860K	28B
1398/12/27	32,133	32,000	32,800	32,249	(1.25)	283	1M	35B
1398/12/26	32,499	31,920	33,300	32,657	2.70	437	1M	33B
1398/12/25	31,680	31,680	32,200	31,799	2.58	284	1M	34B
1398/12/24	30,200	30,200	31,400	30,998	(4.93)	295	801K	25B
1398/12/21	32,006	32,006	32,990	32,606	1.23	140	161K	5B
1398/12/20	32,900	32,000	32,900	32,209	(0.96)	324	257K	8B
1398/12/19	32,550	32,000	33,000	32,521	3.03	618	2M	63B
1398/12/14	31,800	31,004	31,800	31,564	1.41	154	258K	8B
1398/12/13	31,600	30,750	31,600	31,124	(3.06)	368	416K	13B
1398/12/12	32,600	31,690	32,600	32,108	6.95	461	308K	10B
1398/12/10	31,461	29,100	31,461	30,021	(4.87)	378	1M	32B
1398/12/07	32,550	31,350	32,700	31,557	(0.16)	514	2M	66B
1398/12/06	32,500	31,200	33,200	31,608	(0.12)	583	2M	53B
1398/12/05	31,298	31,200	32,222	31,645	2.76	304	1M	36B
1398/12/04	31,239	30,051	31,400	30,794	2.44	525	2M	51B
1398/12/03	29,900	29,900	30,600	30,060	4.39	658	2M	60B
1398/11/30	28,999	28,300	29,000	28,795	0.41	27	157K	5B
1398/11/29	28,300	28,300	28,795	28,677	0.57	215	2M	67B
1398/11/28	28,899	28,024	28,899	28,515	0.75	54	29K	839M
1398/11/27	28,004	28,004	28,899	28,304	0.39	111	145K	4B
1398/11/26	28,900	28,001	28,900	28,195	0.17	124	264K	7B
1398/11/23	28,980	28,010	29,099	28,146	(0.9)	133	275K	8B
1398/11/21	28,487	28,101	28,980	28,403	2.32	132	350K	10B
1398/11/20	27,700	27,151	28,300	27,758	2.24	173	540K	15B
1398/11/19	27,900	27,074	27,900	27,150	0.83	58	38K	1B
1398/11/16	27,198	26,802	27,198	26,926	(1.19)	67	62K	2B
1398/11/15	27,580	27,000	27,580	27,249	(0.37)	35	57K	2B
1398/11/14	27,240	27,203	28,398	27,350	0.50	92	135K	4B
1398/11/13	27,999	27,055	27,999	27,215	(3.11)	104	47K	1B
1398/11/12	29,350	27,560	29,350	28,089	(1.37)	140	293K	8B
1398/11/08	27,700	27,700	29,000	28,480	3.00	215	695K	20B
1398/11/07	27,300	26,701	27,999	27,651	3.90	98	358K	10B
1398/11/06	26,302	26,200	26,850	26,613	0.72	142	874K	23B
1398/11/05	26,300	26,299	26,699	26,424	2.11	75	206K	5B
1398/11/02	25,900	25,662	26,398	25,879	(0.04)	103	853K	22B
1398/11/01	25,919	25,700	26,000	25,889	0.26	48	237K	6B
1398/10/30	25,699	25,699	26,299	25,823	1.15	63	257K	7B
1398/10/29	26,000	25,306	26,000	25,529	(1.5)	142	339K	9B
1398/10/28	26,999	25,830	26,999	25,917	(2.63)	85	842K	22B
1398/10/25	27,000	26,450	27,399	26,616	0.18	304	2M	66B
1398/10/24	25,003	25,003	27,200	26,569	4.25	121	494K	13B
1398/10/23	25,200	25,200	25,650	25,486	0.74	56	209K	5B
1398/10/22	24,811	24,811	25,500	25,300	0.61	121	372K	9B
1398/10/21	25,302	24,805	25,304	25,147	(6.16)	165	357K	9B
1398/10/18	29,895	25,516	29,895	26,797	(6.86)	426	4M	107B
1398/10/17	27,152	27,152	29,800	28,772	10.31	354	913K	26B
1398/10/15	25,850	25,315	26,700	26,083	3.77	161	1M	33B
1398/10/14	25,500	25,010	25,500	25,135	4.13	113	142K	4B
1398/10/11	24,200	23,000	24,398	24,137	(0.44)	119	2M	37B
1398/10/10	24,100	24,100	24,251	24,244	1.08	97	2M	52B
1398/10/09	24,219	23,900	24,220	23,986	(0.23)	29	80K	2B
1398/10/08	24,398	24,011	24,398	24,041	(0.13)	26	16K	387M
1398/10/07	24,099	23,900	24,398	24,073	0.30	31	16K	387M
1398/10/04	23,999	23,801	24,059	24,000	0.21	21	103K	2B
1398/10/03	23,852	23,701	24,094	23,949	1.33	48	208K	5B
1398/10/02	23,800	23,553	23,800	23,634	(1.08)	20	13K	312M
1398/10/01	23,900	23,630	24,198	23,891	0.59	28	110K	3B
1398/09/30	23,800	23,700	23,840	23,750	1.41	50	55K	1B
1398/09/27	23,740	23,201	23,740	23,419	(0.32)	24	18K	412M
1398/09/26	23,399	23,399	23,510	23,494	0.98	13	4K	89M
1398/09/25	23,295	23,200	23,400	23,265	2.10	23	8K	188M
1398/09/24	22,800	22,701	22,801	22,786	(1.3)	26	132K	3B
1398/09/23	23,312	22,950	23,312	23,085	(2.41)	56	35K	806M
1398/09/20	23,701	23,600	23,999	23,655	(4.64)	85	146K	3B
1398/09/19	24,769	24,700	24,860	24,805	1.06	87	264K	7B
1398/09/18	24,698	24,400	24,767	24,546	0.13	79	40K	971M
1398/09/17	24,500	24,100	24,765	24,515	1.09	60	105K	3B
1398/09/16	24,990	24,100	24,990	24,250	1.85	71	43K	1B
1398/09/13	23,930	23,701	24,097	23,810	1.69	109	135K	3B
1398/09/12	23,303	23,265	23,680	23,414	(2.09)	31	66K	2B
1398/09/11	23,930	23,900	23,930	23,913	1.36	21	3K	63M
1398/09/10	23,400	23,400	23,700	23,593	0.35	32	48K	1B
1398/09/09	23,499	23,400	23,700	23,511	2.75	34	39K	906M
1398/09/06	22,783	22,500	23,000	22,882	1.19	27	61K	1B
1398/09/05	23,100	22,553	23,100	22,612	(1.27)	38	36K	819M
1398/09/04	22,636	22,600	22,999	22,902	2.28	42	106K	2B
1398/09/03	21,800	21,800	22,600	22,391	2.68	50	12K	266M
1398/09/02	22,200	21,800	22,200	21,806	(0.67)	37	204K	4B
1398/08/29	22,004	21,900	22,383	21,952	(1.51)	62	170K	4B
1398/08/28	22,499	22,002	22,597	22,289	0.40	15	3K	71M
1398/08/27	22,799	22,200	22,799	22,201	(1.72)	21	140K	3B
1398/08/26	22,950	22,362	23,000	22,589	1.72	92	346K	8B
1398/08/25	21,507	21,500	22,998	22,206	1.59	74	215K	5B
1398/08/22	21,700	21,589	21,900	21,859	1.61	26	213K	5B
1398/08/21	21,400	21,400	21,600	21,513	0.01	46	35K	751M
1398/08/20	21,494	21,449	21,600	21,511	0.53	31	49K	1B
1398/08/19	21,200	21,150	21,500	21,397	1.47	22	112K	2B
1398/08/18	21,195	21,000	21,195	21,087	(1.9)	11	3K	69M
1398/08/14	21,490	21,400	21,500	21,496	(1.99)	44	37K	799M
1398/08/13	21,400	21,101	23,000	21,933	2.49	48	412K	9B
1398/08/12	21,500	21,002	21,500	21,400	0.58	16	3K	63M
1398/08/11	21,050	21,050	21,500	21,277	2.17	26	332K	7B
1398/08/08	20,700	20,700	20,946	20,825	(0.58)	10	1K	29M
1398/08/06	20,990	20,700	21,088	20,946	1.60	15	3K	73M
1398/08/04	20,200	20,200	20,850	20,616	0.71	24	137K	3B
1398/08/01	20,809	20,470	20,999	20,470	(1.64)	67	2M	40B
1398/07/30	20,804	20,800	21,245	20,812	(0.97)	18	152K	3B
1398/07/29	21,299	21,000	21,299	21,016	(1.77)	3	6K	117M
1398/07/28	21,298	21,250	23,952	21,395	0.45	18	166K	4B
1398/07/24	21,300	21,300	21,300	21,300	0.63	4	100K	2B
1398/07/23	21,100	21,090	21,300	21,167	0.77	19	98K	2B
1398/07/22	20,902	20,900	21,200	21,006	(0.45)	13	22K	472M
1398/07/21	21,100	21,100	21,100	21,100	0.43	7	100K	2B
1398/07/20	21,010	21,010	21,010	21,010	(1.82)	2	100	2M
1398/07/17	21,390	21,390	21,400	21,400	1.43	5	60K	1B
1398/07/16	21,000	21,000	21,200	21,098	0.52	14	4K	79M
1398/07/15	21,050	20,900	21,050	20,988	(1.01)	30	588K	12B
1398/07/14	21,200	21,200	21,250	21,203	0.04	14	9K	181M
1398/07/13	21,060	21,006	21,398	21,195	0.47	20	202K	4B
1398/07/10	20,996	20,996	21,250	21,095	0.03	29	701K	15B
1398/07/09	21,100	16,422	21,101	21,088	0.10	74	1M	24B
1398/07/08	21,039	21,000	21,149	21,066	0.48	16	43K	896M
1398/07/07	21,040	20,900	21,040	20,966	0.16	22	90K	2B
1398/07/06	21,100	20,850	21,100	20,932	(1.71)	39	319K	7B
1398/07/03	21,082	21,082	21,300	21,297	0.80	33	1M	23B
1398/07/02	21,300	21,120	21,300	21,128	0.22	32	746K	16B
1398/07/01	21,101	21,030	21,230	21,082	(0.74)	24	746K	16B
1398/06/31	21,304	21,162	21,550	21,240	(0.7)	16	30K	637M
1398/06/30	21,390	21,300	21,600	21,389	0.41	37	136K	3B
1398/06/27	21,589	21,300	21,589	21,302	(1.02)	16	48K	1B
1398/06/26	21,799	21,500	21,799	21,522	(0.27)	18	1K	22M
1398/06/25	21,500	21,499	21,650	21,581	0.99	26	371K	8B
1398/06/24	21,440	21,310	21,440	21,369	(0.61)	25	120K	3B
1398/06/23	21,604	21,500	21,604	21,501	(0.5)	31	57K	1B
1398/06/20	21,800	21,600	21,800	21,609	(1.88)	34	123K	3B
1398/06/17	21,999	21,904	22,100	22,024	1.45	30	18K	392M
1398/06/16	21,800	21,601	21,850	21,709	(0.87)	30	489K	11B
1398/06/13	21,730	21,730	21,902	21,900	0.46	22	505K	11B
1398/06/12	21,701	21,701	21,800	21,799	1.45	19	118K	3B
1398/06/11	21,600	21,400	21,600	21,487	(1.17)	22	110K	2B
1398/06/10	21,720	21,700	21,900	21,742	0.33	28	95K	2B
1398/06/09	21,600	21,600	21,700	21,670	1.55	18	14K	297M
1398/06/06	21,300	21,200	21,438	21,339	0.47	32	380K	8B
1398/06/05	21,306	21,200	21,400	21,240	(0.86)	42	56K	1B
1398/06/04	21,711	21,304	21,711	21,424	(2.58)	45	71K	2B
1398/06/03	21,800	21,800	22,050	21,992	(0.48)	26	702K	15B
1398/06/02	22,000	22,000	22,100	22,098	0.81	32	408K	9B
1398/05/30	21,980	21,800	21,999	21,920	(0.2)	34	428K	9B
1398/05/28	22,046	21,910	22,050	21,963	(0.38)	17	334K	7B
1398/05/27	22,183	22,005	22,183	22,046	(0.63)	24	398K	9B
1398/05/26	22,101	22,101	22,244	22,185	0.34	67	2M	37B
1398/05/23	22,000	22,000	22,200	22,110	(0.88)	50	2M	45B
1398/05/22	22,500	22,299	22,500	22,306	1.17	70	1M	29B
1398/05/20	22,000	21,970	22,049	22,049	(0.51)	52	3M	67B
1398/05/19	22,550	22,150	22,550	22,163	(1.01)	48	55K	1B
1398/05/16	22,330	22,330	22,500	22,388	0.58	42	920K	21B
1398/05/15	22,201	22,200	22,270	22,260	0.27	32	1M	26B
1398/05/14	21,800	21,800	22,331	22,200	1.59	93	2M	45B
1398/05/13	21,750	21,750	21,909	21,853	(0.38)	30	216K	5B
1398/05/12	21,700	21,700	22,099	21,936	1.54	31	79K	2B
1398/05/09	21,501	21,501	21,699	21,604	(2.53)	66	539K	12B
1398/05/08	22,200	22,000	22,300	22,164	(0.36)	49	40K	887M
1398/05/07	22,280	22,101	22,340	22,244	(0.73)	59	1M	22B
1398/05/06	22,400	22,250	22,500	22,407	0.59	70	1M	24B
1398/05/05	22,900	22,100	22,900	22,276	(2.38)	100	1M	26B
1398/05/02	22,300	22,300	23,000	22,820	(0.83)	82	2M	55B
1398/05/01	22,799	22,780	23,090	23,012	2.43	95	1M	26B
1398/04/31	22,500	22,390	22,600	22,465	(0.95)	44	119K	3B
1398/04/30	22,300	22,300	22,730	22,680	4.34	125	442K	10B
1398/04/29	21,744	21,500	22,000	21,737	2.02	117	591K	13B
1398/04/26	21,460	20,689	21,640	21,306	(1.38)	165	221K	5B
1398/04/25	22,596	21,600	22,596	21,604	(4.39)	42	622K	13B
1398/04/24	22,500	22,450	22,622	22,596	(1.76)	80	2M	56B
1398/04/23	23,201	22,801	23,201	23,001	(1.27)	117	3M	60B
1398/04/22	23,799	23,200	23,799	23,296	(1.9)	38	239K	6B
1398/04/19	23,700	23,699	23,850	23,747	(0.76)	45	216K	5B
1398/04/18	23,900	23,800	23,940	23,930	(0.28)	90	3M	70B
1398/04/17	24,002	23,906	24,002	23,998	(0.73)	21	13K	304M
1398/04/16	24,001	24,000	24,200	24,175	(0.86)	69	2M	57B
1398/04/15	24,300	24,300	24,500	24,384	1.20	32	108K	3B
1398/04/12	24,001	24,001	24,150	24,095	0.83	58	1M	36B
1398/04/11	23,680	23,680	23,970	23,897	0.37	35	61K	1B
1398/04/10	23,600	23,600	24,000	23,809	(1.15)	43	716K	17B
1398/04/09	24,200	23,950	24,200	24,086	(0.9)	150	3M	81B
1398/04/05	24,300	24,241	24,359	24,305	(1.1)	40	494K	12B
1398/04/04	24,120	24,120	24,650	24,575	(0.73)	57	226K	6B
1398/04/03	24,800	24,660	24,800	24,756	0.64	95	3M	72B
1398/04/02	24,503	24,480	24,630	24,599	(0.6)	107	3M	82B
1398/04/01	24,799	24,550	24,900	24,747	1.06	211	4M	107B
1398/03/29	24,400	24,400	24,800	24,488	0.36	127	4M	92B
1398/03/28	25,500	24,300	25,500	24,400	(1.45)	96	2M	52B
1398/03/27	24,800	24,700	25,900	24,760	(0.75)	32	433K	11B
1398/03/26	24,700	24,555	25,300	24,946	1.62	95	1M	30B
1398/03/25	24,205	24,205	24,649	24,549	2.71	111	2M	44B
1398/03/22	23,701	23,701	23,990	23,902	0.92	49	1M	31B
1398/03/21	23,700	23,601	23,750	23,683	1.14	66	2M	36B
1398/03/20	23,448	23,300	23,748	23,415	(0.36)	56	1M	25B
1398/03/19	23,100	23,100	24,298	23,499	(3.49)	70	857K	20B
1398/03/18	24,490	24,301	24,500	24,348	0.64	63	1M	27B
1398/03/13	24,250	24,100	24,250	24,194	(0.67)	67	1M	28B
1398/03/12	24,311	24,311	24,449	24,358	(1.03)	50	858K	21B
1398/03/11	24,400	24,400	25,500	24,612	0.84	67	685K	17B
1398/03/08	24,900	24,000	24,900	24,408	(0.99)	50	457K	11B
1398/03/07	24,995	24,500	25,149	24,653	(1.77)	50	206K	5B
1398/03/05	25,000	25,000	25,270	25,098	(0.59)	24	241K	6B
1398/03/04	25,501	25,200	25,510	25,246	(1.59)	25	76K	2B
1398/03/01	25,313	25,313	26,315	25,655	1.68	66	704K	18B
1398/02/31	25,000	25,000	25,498	25,231	1.48	158	960K	24B
1398/02/30	25,000	24,700	25,150	24,864	(3.17)	91	924K	23B
1398/02/29	26,050	25,503	26,050	25,677	(1.39)	55	915K	23B
1398/02/28	26,310	26,000	26,500	26,040	(2.6)	88	2M	44B
1398/02/25	26,800	26,610	26,800	26,736	(0.95)	58	1M	28B
1398/02/24	26,950	26,901	27,050	26,992	0.11	54	614K	17B
1398/02/23	26,920	26,900	27,098	26,962	1.12	45	439K	12B
1398/02/22	27,001	26,602	27,001	26,663	(2.85)	43	318K	8B
1398/02/21	27,610	27,310	27,700	27,446	(0.3)	95	369K	10B
1398/02/18	27,400	27,400	27,780	27,529	1.20	167	1M	34B
1398/02/17	27,600	26,600	27,600	27,202	1.22	165	792K	22B
1398/02/16	26,896	26,670	26,985	26,873	0.64	80	749K	20B
1398/02/15	27,298	26,601	27,299	26,702	(0.82)	173	465K	12B
1398/02/14	27,595	26,511	27,595	26,924	0.45	108	1M	30B
1398/02/11	26,801	26,600	27,390	26,803	(0.79)	203	293K	8B
1398/02/10	27,800	26,500	27,800	27,017	(1.65)	180	1M	33B
1398/02/09	27,510	27,100	27,520	27,471	0.03	107	1M	40B
1398/02/08	27,500	27,450	27,520	27,462	0.23	81	544K	15B
1398/02/07	27,500	27,300	27,500	27,400	1.10	96	71K	2B
1398/02/04	27,900	27,030	27,900	27,101	(0.5)	65	244K	7B
1398/02/03	27,500	27,199	27,500	27,238	0.09	60	188K	5B
1398/02/02	26,871	26,871	27,500	27,214	2.97	76	137K	4B
1398/01/31	26,600	26,300	26,700	26,430	(0.23)	118	1M	31B
1398/01/28	28,000	26,000	29,000	26,491	(2.58)	311	3M	82B
1398/01/27	26,251	26,251	28,000	27,192	(2.88)	66	58K	2B
1398/01/26	28,227	27,600	28,800	27,999	4.15	84	57K	2B
1398/01/25	27,821	26,790	27,900	26,883	(0.73)	126	503K	14B
1398/01/24	28,299	25,500	28,299	27,080	(1.39)	231	1M	36B
1398/01/21	28,199	27,002	28,199	27,462	(4.21)	99	39K	1B
1398/01/20	28,888	28,300	30,000	28,670	2.08	138	226K	6B
1398/01/19	27,766	27,766	28,300	28,086	3.19	112	1M	41B
1398/01/18	27,200	26,990	27,500	27,219	3.12	127	1M	29B
1398/01/17	26,190	26,090	26,600	26,396	1.93	103	780K	21B
1398/01/11	25,700	25,700	26,000	25,895	1.27	22	47K	1B
1398/01/10	25,000	25,000	25,900	25,570	(0.8)	30	29K	740M
1398/01/07	25,700	25,690	25,850	25,777	0.84	60	317K	8B
1398/01/06	25,540	25,400	25,620	25,563	0.33	45	229K	6B
1398/01/05	25,700	25,310	25,800	25,479	0.68	57	366K	9B
1397/12/28	24,351	24,351	25,560	25,307	2.11	35	113K	3B
1397/12/27	25,999	24,500	25,999	24,783	0.84	67	471K	12B
1397/12/26	24,600	24,540	24,800	24,576	(0.49)	12	84K	2B
1397/12/25	24,700	24,500	24,790	24,697	1.25	32	218K	5B
1397/12/22	24,260	24,260	24,850	24,393	1.01	39	191K	5B
1397/12/21	24,051	24,050	24,220	24,150	(0.45)	15	41K	988M
1397/12/20	24,520	24,220	24,520	24,258	(1.65)	25	399K	10B
1397/12/19	24,830	24,600	24,830	24,664	(0.56)	37	610K	15B
1397/12/18	24,831	24,760	24,870	24,802	(0.53)	36	450K	11B
1397/12/15	27,400	24,760	27,400	24,933	2.35	30	65K	2B
1397/12/14	24,210	24,200	24,500	24,361	3.76	45	232K	6B
1397/12/13	23,250	23,220	23,630	23,479	(1.96)	48	81K	2B
1397/12/12	24,000	23,900	24,100	23,949	(4.53)	47	83K	2B
1397/12/11	25,100	25,030	25,170	25,085	0.57	43	247K	6B
1397/12/08	24,990	24,860	25,010	24,942	(0.59)	38	364K	9B
1397/12/07	25,100	24,910	25,240	25,091	(0.09)	42	221K	6B
1397/12/06	25,900	24,860	25,900	25,113	(3.62)	73	415K	10B
1397/12/05	25,380	25,380	26,200	26,056	3.41	97	1M	31B
1397/12/04	25,200	25,000	25,380	25,196	0.39	62	295K	7B
1397/12/01	25,200	24,950	25,250	25,099	1.33	83	740K	19B
1397/11/30	25,000	24,530	25,280	24,770	(0.1)	76	420K	10B
1397/11/29	27,790	24,200	27,790	24,796	2.59	148	3M	86B
1397/11/28	27,500	22,801	27,500	24,169	2.24	98	325K	8B
1397/11/27	23,500	23,500	23,750	23,639	1.11	18	32K	768M
1397/11/24	23,200	23,120	23,600	23,379	0.90	61	2M	57B
1397/11/23	23,100	23,050	23,299	23,171	0.73	46	143K	3B
1397/11/21	23,099	23,000	23,100	23,004	0.33	17	157K	4B
1397/11/17	22,930	22,900	22,980	22,928	(0.08)	14	164K	4B
1397/11/16	22,980	22,940	23,000	22,946	0.31	18	25K	576M
1397/11/15	22,900	22,800	23,040	22,876	1.98	32	16K	367M
1397/11/14	22,330	22,330	22,700	22,431	0.46	28	77K	2B
1397/11/13	22,100	22,100	22,330	22,328	(5.08)	39	1M	23B
1397/11/10	23,401	23,300	23,600	23,523	0.72	49	261K	6B
1397/11/09	23,200	23,200	23,400	23,354	1.51	96	562K	13B
1397/11/08	22,999	22,999	23,200	23,006	(0.16)	33	1M	23B
1397/11/07	23,000	22,950	23,101	23,044	0.06	18	115K	3B
1397/11/06	23,100	22,926	23,500	23,030	0.10	107	3M	74B
1397/11/03	21,201	21,201	23,500	23,008	(0.59)	4	924	21M
1397/11/02	22,700	22,700	23,500	23,145	4.02	53	278K	6B
1397/11/01	22,200	22,114	22,400	22,250	0.51	25	49K	1B
1397/10/30	22,200	22,001	22,210	22,136	0.63	26	77K	2B
1397/10/29	21,900	21,900	22,100	21,998	2.08	16	104K	2B
1397/10/26	21,400	21,400	21,800	21,549	1.13	29	209K	4B
1397/10/25	21,150	21,150	21,500	21,308	0.70	18	61K	1B
1397/10/24	20,900	20,900	21,300	21,159	(2.31)	49	105K	2B
1397/10/23	21,700	21,250	21,700	21,660	(0.24)	25	335K	7B
1397/10/22	21,500	21,500	22,000	21,713	1.64	24	20K	429M
1397/10/19	21,400	21,000	21,400	21,363	(0.64)	10	29K	629M
1397/10/18	21,400	21,400	21,500	21,500	0.48	56	371	8M
1397/10/17	21,300	21,300	21,600	21,398	1.37	25	540K	12B
1397/10/16	21,101	21,101	21,300	21,109	0.08	24	1M	22B
1397/10/15	21,001	21,000	21,299	21,092	0.01	12	19K	399M
1397/10/12	21,010	21,002	21,100	21,089	(0.1)	7	3K	56M
1397/10/11	20,900	20,900	21,200	21,111	(0.25)	11	28K	592M
1397/10/10	21,200	21,100	21,200	21,164	0.41	26	36K	769M
1397/10/09	21,000	21,000	21,200	21,077	4.03	10	8K	170M
1397/10/08	19,900	19,900	20,500	20,260	(6.08)	20	40K	818M
1397/10/05	22,200	20,980	22,200	21,572	3.46	39	62K	1B
1397/10/04	21,499	20,500	21,500	20,851	5.41	56	86K	2B
1397/10/03	19,849	19,600	19,913	19,780	0.82	22	14K	274M
1397/10/02	18,734	18,734	19,899	19,619	4.72	21	61K	1B
1397/10/01	18,804	18,700	18,999	18,734	(0.35)	19	28K	534M
1397/09/28	18,898	18,800	18,899	18,800	1.14	30	493K	9B
1397/09/27	18,450	18,450	18,600	18,589	(0.42)	9	23K	434M
1397/09/26	18,700	18,600	18,700	18,667	0.04	6	36K	664M
1397/09/25	18,700	18,600	18,800	18,660	(2.83)	14	18K	329M
1397/09/24	19,400	19,200	19,400	19,204	(2.48)	9	10K	184M
1397/09/21	19,773	19,500	19,800	19,692	(1.8)	32	78K	2B
1397/09/20	20,200	19,800	20,200	20,053	(2.5)	4	2K	32M
1397/09/19	20,601	20,500	20,700	20,567	(2.18)	8	6K	122M
1397/09/18	21,300	20,800	21,400	21,025	(2.02)	12	9K	193M
1397/09/17	21,400	21,400	21,599	21,459	3.42	14	15K	317M
1397/09/14	20,900	20,600	20,900	20,750	0.57	6	40K	831M
1397/09/13	20,400	20,400	20,915	20,632	(2.57)	15	1K	21M
1397/09/12	21,310	21,000	21,400	21,177	(0.32)	17	17K	358M
1397/09/11	21,000	21,000	21,400	21,245	4.36	20	13K	286M
1397/09/10	20,199	20,199	20,499	20,357	(0.12)	23	143K	3B
1397/09/07	20,600	20,300	20,600	20,381	(2.46)	22	27K	550M
1397/09/06	20,701	20,701	20,950	20,896	(0.95)	22	22K	468M
1397/09/05	20,000	20,000	21,300	21,096	(1.66)	36	13K	271M
1397/09/03	21,500	21,400	21,600	21,453	(4.2)	17	29K	629M
1397/08/30	22,400	22,340	22,440	22,393	(0.04)	5	957	21M
1397/08/29	22,400	22,400	22,600	22,401	(0.5)	16	502K	11B
1397/08/28	22,650	22,201	22,650	22,514	(1.29)	22	11K	242M
1397/08/27	22,200	22,200	22,900	22,809	5.81	24	26K	598M
1397/08/26	21,100	21,100	22,000	21,556	(1.95)	22	78K	2B
1397/08/23	22,200	21,800	22,200	21,984	(4.81)	40	144K	3B
1397/08/22	23,300	23,000	23,300	23,095	(0.82)	8	6K	143M
1397/08/21	23,200	23,200	23,499	23,287	0.07	9	48K	1B
1397/08/20	23,500	23,200	23,500	23,270	(3.11)	10	22K	505M
1397/08/19	24,200	23,900	24,201	24,016	(2.66)	13	13K	301M
1397/08/15	25,000	24,450	25,000	24,672	(1.72)	15	54K	1B
1397/08/14	25,300	24,700	25,350	25,103	3.96	14	34K	862M
1397/08/13	22,100	22,100	25,000	24,147	0.10	29	15K	367M
1397/08/12	24,000	24,000	24,300	24,124	(6.3)	28	51K	1B
1397/08/09	25,351	25,351	26,000	25,747	3.29	42	76K	2B
1397/08/07	24,500	24,500	25,000	24,928	3.65	17	47K	1B
1397/08/06	24,350	23,900	24,350	24,051	3.22	52	54K	1B
1397/08/05	23,000	23,000	23,500	23,301	2.86	27	19K	438M
1397/08/02	22,790	22,600	22,790	22,654	(0.64)	14	8K	180M
1397/08/01	22,887	22,700	22,887	22,799	(0.38)	6	11K	242M
1397/07/30	24,800	22,600	24,813	22,887	2.25	23	32K	742M
1397/07/29	22,400	22,200	22,400	22,383	0.08	25	118K	3B
1397/07/28	22,600	22,300	22,600	22,364	(3.6)	14	16K	369M
1397/07/25	23,200	23,200	23,200	23,200	0.67	2	160	4M
1397/07/24	23,030	22,800	23,300	23,045	2.01	35	53K	1B
1397/07/23	22,400	22,400	22,798	22,590	1.23	33	145K	3B
1397/07/22	22,300	22,300	22,400	22,316	(3.69)	6	5K	101M
1397/07/21	23,700	23,000	23,800	23,170	(3.72)	28	14K	331M
1397/07/18	24,000	23,701	24,700	24,064	2.66	45	119K	3B
1397/07/17	22,701	22,701	23,999	23,440	4.16	62	667K	16B
1397/07/16	22,100	22,100	22,597	22,503	8.31	35	59K	1B
1397/07/15	20,112	20,112	21,000	20,777	(2.96)	21	32K	675M
1397/07/14	21,500	21,200	21,700	21,411	(7.28)	48	134K	3B
1397/07/11	23,702	22,600	23,710	23,091	6.70	56	132K	3B
1397/07/10	22,400	20,801	22,999	21,642	(10.36)	86	179K	4B
1397/07/09	25,900	23,800	25,900	24,142	(8.54)	143	405K	10B
1397/07/08	26,400	25,900	26,700	26,396	(3.26)	42	95K	2B
1397/07/07	27,650	27,000	27,650	27,285	(2.41)	79	429K	12B
1397/07/04	27,600	27,599	28,305	27,958	5.09	189	206K	6B
1397/07/03	27,000	26,200	27,000	26,605	0.80	82	266K	7B
1397/07/02	27,500	26,300	27,500	26,395	4.83	87	680K	18B
1397/07/01	25,300	24,900	25,399	25,178	(0.85)	98	932K	23B
1397/06/31	25,900	25,100	25,900	25,395	1.17	44	33K	840M
1397/06/27	24,799	24,701	25,400	25,102	1.88	35	44K	1B
1397/06/26	24,799	24,500	24,799	24,638	(0.11)	23	24K	579M
1397/06/25	24,399	24,399	24,701	24,664	5.04	52	27K	667M
1397/06/24	23,400	23,300	23,786	23,480	0.30	35	65K	2B
1397/06/21	23,300	23,300	23,500	23,409	(3.85)	45	24K	568M
1397/06/20	24,100	23,700	24,699	24,346	3.27	72	85K	2B
1397/06/19	23,000	23,000	24,000	23,574	8.37	100	159K	4B
1397/06/18	20,031	20,031	22,500	21,753	(8.67)	132	236K	5B
1397/06/17	24,090	23,600	24,200	23,817	(13.29)	120	244K	6B
1397/06/14	29,005	26,000	29,300	27,467	(1.83)	167	298K	8B
1397/06/13	27,990	27,600	28,200	27,978	7.62	229	2M	47B
1397/06/12	26,700	25,700	26,700	25,996	7.31	92	91K	2B
1397/06/11	24,300	24,000	24,600	24,225	7.90	102	406K	10B
1397/06/10	22,400	22,300	22,600	22,451	1.68	82	108K	2B
1397/06/07	22,500	21,912	22,550	22,080	(1.73)	60	50K	1B
1397/06/06	22,390	22,300	22,500	22,469	5.38	47	71K	2B
1397/06/05	20,904	20,904	21,599	21,321	2.28	55	25K	539M
1397/06/04	20,700	20,700	20,920	20,846	0.13	54	21K	429M
1397/06/03	20,950	20,700	21,000	20,819	(1.04)	30	40K	838M
1397/05/30	20,600	20,600	21,100	21,037	2.59	24	23K	477M
1397/05/29	20,580	20,471	20,580	20,505	2.90	30	15K	317M
1397/05/28	19,800	19,790	20,150	19,927	(2.13)	25	45K	896M
1397/05/27	20,190	20,190	20,450	20,361	(1.04)	22	14K	291M
1397/05/24	21,420	20,495	21,420	20,574	(1.55)	50	42K	872M
1397/05/23	20,500	20,500	21,100	20,897	5.41	37	46K	959M
1397/05/22	20,000	19,800	20,070	19,825	0.94	100	659K	13B
1397/05/21	19,500	19,220	19,999	19,640	(0.54)	45	53K	1B
1397/05/20	19,000	19,000	20,500	19,747	11.82	132	333K	7B
1397/05/17	17,790	17,400	18,000	17,660	7.09	55	156K	3B
1397/05/16	16,500	16,300	16,830	16,491	(6.88)	38	96K	2B
1397/05/15	18,100	16,300	18,300	17,710	(4.49)	122	1M	23B
1397/05/14	18,000	18,000	19,400	18,542	(7.35)	83	266K	5B
1397/05/13	20,000	19,500	20,495	20,012	(3.59)	69	241K	5B
1397/05/10	20,999	20,000	21,295	20,757	(1.89)	97	331K	7B
1397/05/09	21,000	19,600	21,600	21,156	(2.48)	195	1M	22B
1397/05/08	21,901	21,022	22,390	21,695	(0.76)	250	1M	26B
1397/05/07	20,000	20,000	26,500	21,861	11.67	103	159K	3B
1397/05/06	19,150	19,150	19,800	19,576	2.90	49	68K	1B
1397/05/03	19,000	18,900	19,150	19,025	0.93	43	61K	1B
1397/05/02	18,800	18,600	19,120	18,849	0.99	38	52K	985M
1397/05/01	18,260	18,260	18,900	18,664	3.76	96	139K	3B
1397/04/31	17,500	17,500	18,099	17,987	2.62	51	119K	2B
1397/04/30	16,680	16,680	17,700	17,528	6.22	47	92K	2B
1397/04/27	16,401	16,401	16,600	16,502	2.74	8	7K	110M
1397/04/26	16,100	16,050	16,300	16,062	0.05	6	9K	143M
1397/04/25	16,000	16,000	16,200	16,054	(2.55)	19	42K	680M
1397/04/24	16,151	16,151	16,650	16,474	3.88	13	29K	473M
1397/04/23	15,700	15,700	16,010	15,859	1.66	23	34K	533M
1397/04/20	15,600	15,600	15,600	15,600	(3.81)	6	12K	184M
1397/04/19	16,400	16,104	16,400	16,218	(1.55)	30	75K	1B
1397/04/17	16,400	16,400	16,500	16,473	0.89	18	101K	2B
1397/04/16	17,000	16,300	17,000	16,328	(1.1)	32	61K	998M
1397/04/13	16,501	16,500	16,550	16,509	(1.51)	10	7K	115M
1397/04/12	16,899	16,700	16,899	16,762	(0.73)	38	120K	2B
1397/04/11	16,800	16,800	16,900	16,886	2.61	12	48K	807M
1397/04/10	16,411	16,411	16,490	16,457	(1.71)	24	53K	876M
1397/04/09	16,812	16,500	16,900	16,744	1.54	39	190K	3B
1397/04/06	16,700	16,400	16,700	16,490	(4.29)	31	239K	4B
1397/04/05	17,250	17,000	17,900	17,229	3.55	54	158K	3B
1397/04/04	16,200	16,200	17,100	16,639	2.61	61	213K	4B
1397/04/03	16,300	16,000	16,502	16,216	5.50	42	49K	799M
1397/04/02	15,100	14,950	16,000	15,371	3.87	54	99K	2B
1397/03/30	14,720	14,720	14,850	14,799	0.96	14	28K	422M
1397/03/29	14,700	14,650	14,720	14,659	(0.37)	7	4K	64M
1397/03/28	15,000	14,600	15,000	14,714	4.58	32	150K	2B
1397/03/27	14,800	13,510	14,800	14,069	(7.14)	14	20K	275M
1397/03/23	15,000	14,700	15,200	15,150	3.26	50	598K	9B
1397/03/22	14,020	14,020	15,000	14,672	3.27	31	44K	651M
1397/03/21	14,300	14,052	14,380	14,207	1.25	92	142K	2B
1397/03/20	13,482	13,480	14,200	14,031	4.51	68	562K	8B
1397/03/19	13,001	13,001	13,550	13,426	4.20	42	222K	3B
1397/03/13	12,932	12,800	12,940	12,885	(0.36)	20	32K	410M
1397/03/12	13,000	12,850	13,000	12,932	(0.6)	15	64K	824M
1397/03/09	12,890	12,800	14,000	13,010	1.90	61	226K	3B
1397/03/08	12,629	12,500	12,900	12,767	3.63	76	43K	547M
1397/03/07	12,290	12,290	12,600	12,320	0.36	9	114K	1B
1397/03/06	12,250	12,201	12,280	12,276	0.07	3	5K	59M
1397/03/05	12,200	12,200	12,270	12,268	0.71	8	42K	510M
1397/03/02	12,100	12,000	12,230	12,181	0.29	19	193K	2B
1397/03/01	12,100	12,100	12,200	12,146	1.48	13	25K	305M
1397/02/31	11,938	11,800	12,174	11,969	0.45	31	67K	801M
1397/02/30	11,950	11,800	12,010	11,915	(0.77)	29	78K	928M
1397/02/29	12,800	11,900	12,889	12,007	1.47	28	66K	790M
1397/02/26	11,800	11,700	11,900	11,833	2.15	9	30K	355M
1397/02/25	11,900	11,300	11,900	11,584	3.38	29	78K	905M
1397/02/24	12,140	10,800	12,140	11,205	(8.95)	151	3M	34B
1397/02/23	12,410	12,222	12,410	12,306	(0.7)	15	22K	276M
1397/02/22	12,300	12,230	12,490	12,393	(0.98)	53	102K	1B
1397/02/19	12,350	12,300	13,000	12,516	5.34	59	85K	1B
1397/02/18	11,770	11,660	12,080	11,881	(1.83)	37	83K	992M
1397/02/17	12,090	11,770	12,150	12,103	(1.34)	134	1M	13B
1397/02/16	12,290	11,950	12,498	12,268	3.10	94	263K	3B
1397/02/15	11,609	11,609	12,099	11,899	4.84	47	73K	874M
1397/02/11	11,301	11,300	11,500	11,350	0.96	38	55K	619M
1397/02/10	11,180	11,179	11,300	11,242	1.31	17	46K	513M
1397/02/09	10,970	10,970	11,100	11,097	1.36	24	116K	1B
1397/02/08	10,920	10,920	11,001	10,948	(0.46)	12	89K	976M
1397/02/05	10,980	10,960	11,016	10,999	(0.05)	9	30K	334M
1397/02/04	11,050	11,000	11,050	11,004	(0.94)	7	12K	132M
1397/02/03	11,110	11,061	11,140	11,108	(0.09)	9	106K	1B
1397/02/02	11,130	11,050	11,150	11,118	0.08	29	840K	9B
1397/02/01	11,100	11,092	11,170	11,109	(0.29)	16	112K	1B
1397/01/29	11,000	11,000	11,200	11,141	(0.7)	11	39K	431M
1397/01/28	11,190	11,170	11,300	11,220	2.45	40	257K	3B
1397/01/27	10,900	10,900	11,200	10,952	1.25	16	248K	3B
1397/01/26	10,950	10,750	10,950	10,817	2.41	16	6K	69M
1397/01/22	10,550	10,400	10,735	10,562	(1.94)	17	23K	241M
1397/01/21	11,000	10,403	11,467	10,771	(8.33)	123	338K	4B
1397/01/20	12,000	11,390	12,001	11,750	4.27	115	329K	4B
1397/01/19	11,086	11,050	11,430	11,269	2.67	77	241K	3B
1397/01/18	10,872	10,800	11,110	10,976	1.70	44	218K	2B
1397/01/15	10,730	10,730	10,801	10,792	0.35	18	159K	2B
1397/01/14	10,720	10,720	10,950	10,754	0.55	40	52K	561M
1397/01/08	10,685	10,681	10,710	10,695	(0.17)	13	15K	155M
1397/01/07	10,750	10,670	10,750	10,713	2.56	28	109K	1B
1397/01/06	10,400	10,400	10,530	10,446	0.52	6	66K	689M
1397/01/05	10,311	10,311	10,395	10,392	1.03	7	12K	129M
1396/12/28	10,286	10,286	10,288	10,286	(0.03)	2	99	1M
1396/12/27	10,269	10,236	10,313	10,289	(0.47)	37	40K	411M
1396/12/26	10,358	10,330	10,358	10,338	0.24	30	16K	167M
1396/12/23	10,271	10,271	10,320	10,313	0.61	35	49K	507M
1396/12/21	10,300	10,239	10,300	10,250	2.50	38	85K	868M
1396/09/29	10,000	10,000	10,000	10,000	0.0	18	716K	7B
1396/09/28	10,000	10,000	10,000	10,000	0.0	8	60K	602M
1396/09/27	10,000	10,000	10,000	10,000	0.0	15	1M	14B
1396/09/26	10,000	10,000	10,000	10,000	0.0	20	745K	7B
1396/09/25	10,000	10,000	10,000	10,000	0.0	6	1M	10B
1396/09/22	10,000	10,000	10,000	10,000	0.0	21	1M	10B
1396/09/21	10,000	10,000	10,000	10,000	0.0	47	12K	120M
1396/09/20	10,000	10,000	10,000	10,000	0.0	349	3M	27B
1396/09/19	10,000	10,000	10,000	10,000	0.0	178	4M	42B
1396/09/18	10,000	10,000	10,000	10,000	0.0	169	4M	42B