Name: صندوق س.پشتوانه طلای زرافشان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.پشتوانه طلای زرافشان
زر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	980,080	980,080	1,002,073	993,395	2.33	2,710	907K	901B
1405/06/25	965,000	965,000	975,205	970,705	1.00	2,991	1M	1T
1405/06/24	956,999	956,999	969,000	961,141	(1.72)	2,916	786K	756B
1405/06/23	985,000	940,000	989,000	979,515	0.23	2,679	889K	871B
1405/06/22	972,011	972,011	982,000	978,061	(2.0)	3,825	971K	950B
1405/06/21	998,000	986,000	1,005,197	996,198	(0.9)	4,526	2M	2T
1405/06/18	993,166	993,166	1,013,013	1,005,387	2.91	3,704	1M	1T
1405/06/17	970,100	965,000	983,000	972,939	1.16	5,432	3M	2T
1405/06/16	951,940	951,940	968,000	960,796	(0.55)	6,056	3M	3T
1405/06/15	978,000	960,985	978,000	966,904	(1.77)	5,501	2M	2T
1405/06/14	978,788	978,788	989,000	984,212	2.70	3,506	3M	3T
1405/06/11	962,001	951,000	970,000	958,587	1.21	4,172	1M	1T
1405/06/10	954,001	937,110	954,002	947,673	(0.3)	5,829	3M	3T
1405/06/09	939,998	932,236	954,979	945,679	2.03	4,918	2M	1T
1405/06/08	915,980	911,197	934,983	926,858	2.72	7,334	5M	5T
1405/06/07	915,980	911,197	930,897	921,836	2.17	4,569	2M	2T
1405/06/04	883,895	880,001	916,988	896,579	(1.56)	5,454	2M	2T
1405/06/03	927,000	900,000	945,110	920,889	(1.24)	5,737	2M	2T
1405/06/02	938,100	925,000	946,700	934,340	0.48	5,906	2M	2T
1405/06/01	916,514	916,514	937,788	929,046	4.54	4,946	2M	1T
1405/05/31	875,000	875,000	899,536	883,825	5.05	5,822	3M	2T
1405/05/28	833,806	832,000	845,500	839,868	2.17	5,105	1M	970B
1405/05/27	815,100	815,100	824,938	821,983	1.23	3,409	1M	1T
1405/05/26	807,899	807,899	813,700	811,300	0.42	1,711	559K	454B
1405/05/25	807,121	802,500	810,500	807,611	(0.31)	2,574	831K	671B
1405/05/24	809,000	805,800	813,000	810,139	1.57	2,612	1M	886B
1405/05/21	791,789	791,110	801,899	797,615	1.59	9,613	2M	2T
1405/05/20	791,789	791,110	801,899	797,251	1.54	8,348	2M	2T
1405/05/19	790,990	784,000	790,990	785,117	(0.27)	1,115	263K	207B
1405/05/18	782,001	782,001	789,982	787,276	(0.19)	1,412	389K	306B
1405/05/17	790,013	785,010	790,880	789,242	2.17	2,431	879K	694B
1405/05/14	776,000	771,010	777,700	773,808	(0.48)	2,077	585K	453B
1405/05/13	779,000	775,066	779,999	777,515	0.32	3,060	1M	815B
1405/05/12	779,000	778,011	779,999	778,668	0.46	1,449	459K	358B
1405/05/11	778,481	770,000	779,842	773,793	(2.59)	2,182	735K	569B
1405/05/10	791,500	791,500	796,800	794,878	0.86	2,045	792K	630B
1405/05/07	788,071	785,000	792,000	788,134	1.34	1,459	530K	418B
1405/05/06	781,607	776,020	784,986	779,469	0.44	1,458	410K	319B
1405/05/05	773,501	773,000	775,000	774,408	1.73	1,309	442K	342B
1405/05/04	757,500	755,500	764,999	760,147	(1.52)	2,237	788K	599B
1405/05/03	765,504	765,504	777,000	771,401	(2.34)	1,644	512K	395B
1405/04/31	790,009	787,000	793,990	790,827	2.51	1,740	685K	542B
1405/04/30	765,500	765,500	776,053	770,312	0.98	1,469	732K	564B
1405/04/29	767,000	759,000	767,009	763,141	(3.37)	2,784	1M	881B
1405/04/28	802,000	787,000	802,000	790,895	(1.69)	2,386	818K	647B
1405/04/27	811,001	798,980	812,000	804,939	2.29	3,667	1M	1T
1405/04/24	779,510	779,510	790,000	787,120	3.55	3,202	3M	2T
1405/04/23	757,000	756,000	762,262	759,121	1.55	2,210	1M	823B
1405/04/22	752,000	741,657	752,000	747,705	(1.1)	1,980	603K	451B
1405/04/21	753,000	752,002	759,950	756,548	0.73	4,154	2M	1T
1405/04/20	740,000	737,001	744,439	739,942	(2.15)	2,114	797K	590B
1405/04/17	751,000	751,000	759,999	756,562	2.47	4,033	2M	1T
1405/04/16	732,100	732,100	739,890	737,257	1.92	4,123	2M	2T
1405/04/15	719,950	719,233	726,127	723,362	2.12	4,385	3M	2T
1405/04/14	719,950	719,233	726,127	723,362	2.12	4,385	3M	2T
1405/04/13	719,950	719,233	726,127	723,362	2.12	4,385	3M	2T
1405/04/10	719,950	719,233	726,127	723,849	2.19	2,199	2M	1T
1405/04/09	704,424	701,001	709,999	705,075	0.09	1,303	538K	379B
1405/04/08	712,928	701,700	712,928	704,692	(1.12)	2,459	929K	655B
1405/04/07	699,178	699,178	717,890	709,410	3.06	3,169	1M	961B
1405/04/06	690,874	686,071	690,950	688,784	2.09	1,438	454K	312B
1405/04/03	675,101	671,000	680,599	674,704	(0.87)	2,671	779K	526B
1405/04/01	675,002	675,002	685,320	681,173	0.12	995	229K	156B
1405/03/31	695,203	678,011	695,203	681,372	(2.48)	2,325	435K	296B
1405/03/30	707,000	697,980	708,300	700,645	1.33	2,626	727K	509B
1405/03/27	682,807	682,807	697,990	692,875	1.48	3,295	910K	631B
1405/03/26	691,500	681,373	694,000	685,306	(2.68)	3,777	1M	793B
1405/03/25	700,000	688,000	709,999	704,327	(1.85)	3,074	1M	778B
1405/03/24	713,000	707,998	720,990	713,015	(1.9)	3,669	1M	960B
1405/03/23	735,000	727,010	735,000	731,014	(3.43)	4,046	1M	924B
1405/03/20	755,000	753,181	758,799	755,920	(1.64)	2,490	704K	532B
1405/03/19	772,900	765,520	772,900	769,145	(0.03)	1,876	664K	511B
1405/03/18	780,000	763,101	780,000	768,375	(1.32)	2,429	820K	630B
1405/03/17	770,703	770,703	777,000	775,339	1.15	1,401	562K	436B
1405/03/16	774,000	762,667	774,000	766,549	(2.58)	2,686	805K	617B
1405/03/13	785,300	780,000	788,990	786,963	(0.12)	1,976	544K	428B
1405/03/12	794,999	783,901	795,001	788,328	0.73	2,238	950K	749B
1405/03/10	759,170	759,001	763,998	762,100	0.51	1,911	795K	606B
1405/03/09	765,000	753,301	765,000	757,481	(1.42)	3,170	948K	718B
1405/03/06	773,999	765,126	773,999	768,376	(2.17)	4,791	1M	1T
1405/03/05	773,999	765,126	773,999	768,376	(2.17)	4,791	1M	1T
1405/03/04	797,001	764,461	797,499	785,426	2.75	6,977	3M	2T
1405/03/03	769,500	754,506	775,000	764,380	(4.62)	6,968	2M	2T
1405/03/02	818,200	796,381	818,200	801,386	(2.45)	7,319	2M	1T
1405/02/30	811,900	811,595	825,990	821,525	1.09	4,493	1M	1T
1405/02/29	813,988	810,521	815,990	812,684	(0.81)	3,609	875K	711B
1405/02/28	828,500	810,775	829,000	819,358	(2.2)	6,046	1M	1T
1405/02/27	839,000	834,945	842,000	837,773	(0.07)	3,606	1M	845B
1405/02/26	838,000	834,011	843,999	838,339	(1.5)	5,071	1M	1T
1405/02/23	859,950	848,124	859,950	851,127	(1.76)	4,473	1M	1T
1405/02/22	877,000	862,500	877,000	866,418	(0.55)	5,532	2M	2T
1405/02/21	862,100	862,100	876,543	871,217	3.02	6,259	4M	3T
1405/02/20	849,610	840,609	849,885	845,652	(0.81)	5,775	3M	2T
1405/02/19	865,000	847,077	865,000	852,535	0.93	8,179	3M	3T
1405/02/16	868,400	814,581	868,400	844,693	(1.05)	10,795	5M	4T
1405/02/15	869,000	841,000	869,000	853,674	(4.25)	12,910	5M	4T
1405/02/14	914,000	880,102	914,000	891,541	(1.89)	12,784	6M	5T
1405/02/13	910,000	903,799	919,000	908,716	1.54	7,479	4M	3T
1405/02/12	901,000	886,000	901,000	894,921	2.72	10,029	4M	4T
1405/02/09	891,000	848,344	891,950	871,194	7.44	11,203	6M	6T
1405/02/08	808,000	800,601	823,488	810,889	7.28	9,747	5M	4T
1405/02/07	737,500	737,500	770,327	755,890	3.37	6,621	5M	3T
1405/02/06	729,000	726,693	732,399	731,216	0.62	3,780	2M	1T
1405/02/05	729,900	724,232	729,900	726,692	(0.03)	2,249	910K	661B
1405/02/02	726,986	721,001	731,000	726,938	1.76	2,535	1M	765B
1405/02/01	718,302	712,001	718,302	714,346	(1.06)	3,073	940K	672B
1405/01/31	725,000	719,000	725,500	722,026	(1.1)	2,688	880K	636B
1405/01/30	741,663	721,992	741,663	730,087	1.16	3,442	1M	1T
1405/01/29	719,600	716,582	727,998	721,721	(3.14)	4,160	2M	1T
1405/01/26	758,170	739,301	758,170	745,083	(1.53)	4,718	2M	2T
1405/01/25	751,500	751,500	759,999	756,682	1.30	2,707	2M	1T
1405/01/24	751,500	751,500	759,999	756,682	1.30	2,707	2M	1T
1405/01/23	748,880	742,002	752,500	746,968	2.33	3,385	2M	1T
1405/01/22	738,900	726,000	738,900	729,976	(2.13)	4,223	2M	1T
1405/01/19	752,620	734,821	755,000	745,828	(2.63)	4,234	3M	2T
1405/01/18	752,500	752,500	771,440	765,983	3.27	3,935	2M	2T
1405/01/17	741,100	738,100	744,400	741,695	0.39	2,153	957K	710B
1405/01/16	747,000	733,010	749,000	738,834	(0.29)	2,730	2M	1T
1405/01/15	717,000	715,300	752,990	740,956	3.91	3,272	2M	2T
1405/01/12	711,000	711,000	715,200	713,106	0.37	1,663	744K	530B
1405/01/11	711,000	711,000	715,200	713,106	0.37	1,663	744K	530B
1405/01/10	713,900	703,255	719,990	710,490	(0.67)	2,618	1M	1T
1405/01/09	725,000	704,760	725,960	715,289	(1.73)	2,365	1M	736B
1405/01/08	733,000	719,847	737,900	727,904	0.58	2,324	851K	619B
1405/01/05	720,000	710,000	728,900	723,673	(3.03)	2,054	788K	570B
1405/01/04	726,304	720,000	754,525	746,313	7.77	3,644	3M	2T
1405/01/03	726,304	720,000	754,525	746,313	7.77	3,644	3M	2T
1405/01/02	726,304	720,000	754,525	746,313	7.77	3,644	3M	2T
1405/01/01	726,304	720,000	754,525	746,313	7.77	3,644	3M	2T
1404/12/27	726,304	720,000	754,525	746,313	7.77	3,644	3M	2T
1404/12/26	661,501	661,501	712,990	692,503	4.88	4,054	4M	3T
1404/12/25	649,588	649,588	669,990	660,277	(8.52)	3,870	2M	2T
1404/12/24	721,764	721,764	721,764	721,764	(10.0)	480	183K	132B
1404/12/06	811,111	792,720	815,000	801,960	(0.93)	7,006	2M	2T
1404/12/05	806,000	801,012	812,078	809,503	0.20	4,368	2M	2T
1404/12/04	812,500	804,980	814,899	807,879	(0.8)	5,208	2M	1T
1404/12/03	822,000	812,290	822,481	814,415	(1.03)	6,868	3M	3T
1404/12/02	823,240	820,010	830,000	822,915	2.12	6,741	3M	3T
1404/11/29	806,000	801,001	814,000	805,836	1.34	4,035	1M	1T
1404/11/28	798,129	777,790	812,000	795,145	(0.67)	7,907	3M	2T
1404/11/27	808,000	795,390	808,001	800,531	(0.84)	4,654	3M	2T
1404/11/26	805,000	797,600	814,985	807,334	1.84	4,421	2M	2T
1404/11/25	786,001	786,001	799,999	792,782	(2.12)	5,253	2M	2T
1404/11/21	815,002	801,990	819,130	809,943	0.23	6,883	3M	2T
1404/11/20	817,500	795,102	819,988	808,114	4.57	8,420	5M	4T
1404/11/19	757,999	753,900	781,246	772,813	3.22	7,012	4M	3T
1404/11/18	742,000	734,689	758,700	748,713	(0.34)	8,474	4M	3T
1404/11/14	750,000	745,000	755,244	751,302	3.83	6,480	4M	3T
1404/11/13	729,001	700,000	749,000	723,591	(6.27)	13,688	5M	4T
1404/11/12	784,007	755,000	793,900	771,989	(1.25)	11,172	4M	3T
1404/11/11	741,000	741,000	808,499	781,799	(4.7)	11,473	5M	4T
1404/11/08	844,535	801,501	844,535	820,319	6.84	11,140	5M	4T
1404/11/07	752,220	752,220	777,669	767,768	6.14	11,147	5M	4T
1404/11/06	709,999	709,990	733,899	723,384	3.86	10,584	5M	3T
1404/11/05	694,000	689,120	699,360	696,529	0.31	6,041	4M	2T
1404/11/04	713,000	690,112	713,000	694,379	3.38	4,903	2M	1T
1404/11/01	667,500	667,500	675,000	671,708	3.08	4,830	2M	1T
1404/10/30	655,219	648,000	657,456	651,618	(0.55)	3,526	1M	720B
1404/10/29	665,000	650,200	665,000	655,227	0.88	3,750	1M	822B
1404/10/28	653,000	646,000	653,300	649,487	(1.56)	4,729	2M	1T
1404/10/24	661,860	655,753	666,000	659,809	0.14	4,553	3M	2T
1404/10/23	663,700	655,010	664,400	658,882	(1.53)	5,371	2M	2T
1404/10/22	670,000	661,000	676,666	669,113	2.07	5,620	3M	2T
1404/10/21	641,200	641,000	661,878	655,540	3.98	4,299	2M	1T
1404/10/20	625,532	617,369	650,272	630,420	(7.31)	8,691	3M	2T
1404/10/17	690,000	674,500	690,000	680,121	(1.45)	8,062	4M	3T
1404/10/16	694,030	674,430	704,999	690,122	5.43	13,250	7M	5T
1404/10/15	644,071	643,070	663,000	654,608	5.82	8,510	6M	4T
1404/10/14	622,123	610,000	627,000	618,581	2.33	4,991	3M	2T
1404/10/10	610,000	588,183	623,800	604,487	(2.31)	7,569	3M	2T
1404/10/09	600,000	598,000	636,899	618,769	0.09	8,661	4M	3T
1404/10/08	630,000	594,405	639,000	618,235	(6.39)	12,197	4M	3T
1404/10/07	662,600	627,847	686,000	660,450	2.16	15,118	8M	5T
1404/10/06	651,000	640,000	651,999	646,469	3.48	6,634	3M	2T
1404/10/03	621,000	613,000	630,600	624,703	3.30	7,835	3M	2T
1404/10/02	600,000	596,111	612,000	604,771	4.13	6,273	3M	2T
1404/10/01	577,498	575,920	585,000	580,785	2.58	3,898	2M	1T
1404/09/30	565,900	556,010	570,195	566,175	(0.45)	4,178	2M	1T
1404/09/29	574,000	561,200	575,809	568,707	0.62	5,760	3M	1T
1404/09/26	561,033	560,500	569,560	565,193	2.43	4,405	3M	2T
1404/09/25	555,797	547,002	555,797	551,802	(3.5)	5,608	2M	1T
1404/09/24	576,000	561,100	582,500	571,836	1.35	8,050	3M	2T
1404/09/23	560,000	558,292	567,381	564,194	(0.29)	3,138	1M	764B
1404/09/22	561,650	561,650	568,360	565,817	4.86	6,029	3M	2T
1404/09/19	525,600	525,600	548,479	539,604	(0.37)	3,650	1M	789B
1404/09/18	550,021	531,604	550,999	541,586	(1.78)	6,687	2M	1T
1404/09/17	550,550	548,002	555,499	551,417	0.34	4,101	2M	1T
1404/09/16	559,500	542,555	559,500	549,559	0.08	5,515	2M	1T
1404/09/15	551,710	545,001	551,710	549,117	1.33	3,501	1M	803B
1404/09/12	545,000	540,000	545,780	541,907	2.67	3,410	2M	825B
1404/09/11	525,200	525,200	535,402	527,811	(1.89)	4,676	2M	872B
1404/09/10	530,001	530,001	542,990	537,960	2.54	4,536	2M	1T
1404/09/09	525,100	522,951	527,950	524,623	1.89	4,597	3M	2T
1404/09/08	511,599	509,006	518,500	514,873	2.65	4,129	2M	1T
1404/09/05	499,900	498,900	502,999	501,557	1.21	2,872	800K	401B
1404/09/04	497,000	494,461	497,796	495,550	0.16	2,574	744K	369B
1404/09/02	493,000	493,000	496,250	494,750	0.46	1,546	555K	275B
1404/09/01	496,541	490,888	496,541	492,479	(0.88)	3,304	1M	494B
1404/08/28	495,601	492,000	498,990	496,840	1.18	3,106	2M	747B
1404/08/27	491,649	488,001	492,960	491,069	(0.42)	2,816	2M	759B
1404/08/26	493,000	490,002	494,799	493,133	0.80	1,798	979K	483B
1404/08/25	495,316	487,177	496,000	489,211	(1.47)	3,683	1M	566B
1404/08/24	495,100	491,615	499,149	496,485	(0.54)	2,661	866K	430B
1404/08/21	494,000	494,000	500,000	499,156	3.22	3,439	2M	907B
1404/08/20	478,130	476,501	487,180	483,601	3.41	3,592	2M	941B
1404/08/19	467,000	466,310	470,000	467,644	0.87	1,478	566K	264B
1404/08/18	463,226	462,880	465,247	463,597	0.12	1,173	611K	283B
1404/08/17	463,001	462,101	464,226	463,059	(0.15)	1,521	429K	199B
1404/08/14	465,360	463,000	465,360	463,768	(0.34)	1,643	464K	215B
1404/08/13	463,400	463,400	466,680	465,360	0.59	1,980	919K	428B
1404/08/12	462,692	461,800	463,029	462,608	(0.02)	1,611	440K	203B
1404/08/11	463,520	461,400	464,600	462,692	0.24	1,841	598K	277B
1404/08/10	461,251	459,147	464,649	461,574	0.35	2,293	928K	428B
1404/08/07	457,001	457,001	461,900	459,942	1.88	2,253	792K	364B
1404/08/06	459,160	448,203	459,160	451,445	(2.98)	4,198	1M	655B
1404/08/05	467,998	464,100	467,998	465,310	(1.24)	2,905	909K	423B
1404/08/04	469,600	467,900	473,900	471,156	1.51	2,961	1M	680B
1404/08/03	458,637	455,000	476,300	464,131	0.39	3,310	2M	799B
1404/07/30	464,000	460,550	465,605	462,340	(2.55)	4,129	2M	708B
1404/07/29	473,010	468,500	477,777	474,415	0.03	2,649	896K	425B
1404/07/28	476,543	471,900	478,991	474,291	(0.84)	2,196	1M	523B
1404/07/27	474,000	474,000	481,000	478,323	2.05	2,657	2M	767B
1404/07/26	475,987	467,315	475,987	468,713	(2.07)	3,564	2M	715B
1404/07/23	476,700	476,700	481,499	478,629	1.69	3,362	2M	926B
1404/07/22	471,011	467,696	475,000	470,655	(0.72)	3,585	2M	713B
1404/07/21	480,005	470,100	480,005	474,057	1.31	3,000	2M	776B
1404/07/20	466,005	462,100	475,990	467,941	(2.63)	4,283	2M	933B
1404/07/19	487,299	477,275	487,299	480,599	(1.56)	4,353	2M	836B
1404/07/16	496,900	485,199	496,900	488,207	4.43	4,316	2M	1T
1404/07/15	462,200	461,000	473,485	467,487	1.46	4,127	2M	1T
1404/07/14	467,028	456,000	467,028	460,739	(0.56)	3,887	2M	738B
1404/07/13	462,710	460,557	467,780	463,321	(0.55)	3,899	2M	781B
1404/07/12	468,500	463,011	469,990	465,879	(1.92)	5,463	2M	1T
1404/07/09	470,501	465,161	479,090	475,020	3.28	6,172	3M	2T
1404/07/08	459,500	454,500	464,816	459,927	1.54	4,459	3M	1T
1404/07/07	440,997	439,999	456,629	452,969	2.08	4,212	5M	2T
1404/07/06	455,500	433,671	455,500	443,745	(2.63)	7,823	4M	2T
1404/07/05	457,500	450,841	461,000	455,713	2.77	5,247	3M	1T
1404/07/02	446,996	441,397	446,996	443,446	4.94	4,762	3M	1T
1404/07/01	415,530	415,500	428,377	422,584	1.70	4,130	2M	961B
1404/06/31	421,500	412,052	421,500	415,530	(2.34)	4,396	2M	670B
1404/06/30	429,610	420,459	429,610	425,496	2.33	3,807	2M	861B
1404/06/29	421,793	413,000	421,793	415,803	6.47	4,230	3M	1T
1404/06/26	391,899	389,012	391,899	390,553	(0.09)	2,037	981K	383B
1404/06/25	389,977	389,161	392,000	390,909	2.08	2,464	1M	544B
1404/06/24	380,502	380,502	384,338	382,937	1.52	2,025	926K	355B
1404/06/23	374,500	374,500	380,990	377,219	0.29	2,152	931K	351B
1404/06/22	377,100	374,068	379,479	376,143	(2.27)	4,150	1M	534B
1404/06/18	385,700	381,055	389,897	384,872	(1.05)	2,886	1M	483B
1404/06/17	394,700	385,110	395,000	388,941	(0.27)	4,036	2M	843B
1404/06/16	385,990	385,990	391,890	390,001	2.09	2,787	2M	652B
1404/06/15	380,200	380,200	384,990	382,011	1.18	2,594	2M	684B
1404/06/12	372,600	372,200	379,902	377,563	0.81	3,035	2M	593B
1404/06/11	380,126	372,000	380,126	374,517	(2.24)	5,996	3M	1T
1404/06/09	377,109	374,500	386,599	383,112	1.31	4,573	2M	947B
1404/06/08	383,600	372,000	385,990	378,176	5.06	6,025	4M	1T
1404/06/05	356,107	354,500	364,219	359,961	2.98	3,480	2M	588B
1404/06/04	351,071	348,348	351,900	349,539	(0.44)	2,552	1M	395B
1404/06/03	351,100	348,900	354,645	351,070	1.58	3,088	1M	473B
1404/06/01	343,761	340,311	347,094	345,598	1.13	2,885	2M	604B
1404/05/29	340,100	340,100	342,213	341,736	0.82	2,279	1M	421B
1404/05/28	339,100	337,500	340,200	338,966	0.44	2,088	907K	308B
1404/05/27	336,400	336,400	337,999	337,474	0.34	1,580	723K	244B
1404/05/26	335,000	335,000	337,000	336,337	0.87	1,527	908K	305B
1404/05/25	335,858	332,100	335,858	333,445	(1.72)	2,275	779K	260B
1404/05/22	336,011	336,011	340,701	339,289	1.70	2,706	2M	524B
1404/05/21	335,555	331,015	335,555	333,622	(0.59)	1,858	622K	207B
1404/05/20	338,200	334,000	338,200	335,605	1.26	2,278	1M	370B
1404/05/19	331,100	329,852	333,799	331,443	(0.42)	2,708	1M	339B
1404/05/18	334,995	331,001	334,995	332,847	(1.73)	3,698	1M	480B
1404/05/15	339,999	336,951	340,000	338,703	(0.67)	3,003	2M	537B
1404/05/14	348,200	333,196	348,200	340,991	(0.14)	6,724	4M	1T
1404/05/13	338,959	337,501	344,829	341,452	0.45	4,377	3M	962B
1404/05/12	341,000	336,979	344,200	339,913	2.22	4,945	3M	968B
1404/05/11	326,000	326,000	335,200	332,520	2.88	3,754	3M	901B
1404/05/08	323,800	322,111	323,980	323,207	0.09	1,858	793K	256B
1404/05/07	324,854	322,000	324,854	322,925	0.39	1,768	975K	315B
1404/05/06	321,988	318,504	322,980	321,671	1.65	2,131	1M	349B
1404/05/05	317,684	315,500	319,196	316,463	(0.45)	1,962	581K	184B
1404/05/04	320,000	316,927	320,000	317,880	(1.23)	2,761	1M	329B
1404/05/01	323,900	320,130	324,400	321,846	0.17	1,948	768K	247B
1404/04/31	320,250	320,205	323,316	321,286	1.36	2,286	1M	407B
1404/04/30	313,900	313,900	318,900	316,967	1.22	1,864	1M	353B
1404/04/29	314,932	311,500	314,932	313,132	(0.82)	3,454	1M	420B
1404/04/28	316,000	314,690	318,000	315,722	(0.82)	2,675	1M	453B
1404/04/25	316,000	315,011	320,200	318,324	(0.25)	2,450	2M	490B
1404/04/24	324,800	315,601	324,800	319,117	(1.19)	3,659	2M	584B
1404/04/23	320,300	317,500	327,319	322,953	2.84	4,784	6M	2T
1404/04/22	306,500	306,500	319,700	314,028	1.80	3,200	2M	619B
1404/04/21	309,000	307,001	310,980	308,467	(0.25)	1,781	873K	269B
1404/04/18	307,000	307,000	312,498	309,241	0.93	2,237	2M	473B
1404/04/17	306,003	304,500	309,000	306,386	(1.87)	4,005	3M	881B
1404/04/16	313,000	306,589	316,460	312,209	(2.48)	4,692	2M	767B
1404/04/11	317,000	310,666	325,000	320,135	(2.82)	4,923	3M	892B
1404/04/10	340,001	321,900	342,410	329,417	(0.04)	10,067	6M	2T
1404/04/09	325,000	324,900	332,990	329,564	6.78	5,433	6M	2T
1404/04/08	300,900	298,900	315,997	308,627	4.25	5,164	6M	2T
1404/04/07	291,400	291,400	300,988	296,055	1.66	2,526	2M	577B
1404/03/21	290,000	290,000	292,500	291,219	1.04	1,512	765K	223B
1404/03/20	290,999	286,700	290,999	288,233	(1.91)	1,881	581K	167B
1404/03/19	292,180	292,001	295,099	293,849	2.08	3,385	1M	440B
1404/03/18	286,358	284,000	291,000	287,857	0.33	4,361	3M	737B
1404/03/17	289,999	284,958	291,499	286,916	(0.52)	2,426	1M	371B
1404/03/13	288,000	287,102	290,000	288,403	1.37	1,505	667K	192B
1404/03/12	282,400	280,501	287,680	284,510	1.21	1,733	801K	228B
1404/03/11	283,000	280,404	283,000	281,096	(0.32)	1,166	482K	136B
1404/03/10	285,198	281,159	285,198	281,987	(1.13)	1,756	553K	156B
1404/03/07	287,777	284,110	287,777	285,199	0.08	958	374K	107B
1404/03/06	284,000	283,020	285,490	284,966	0.24	915	447K	127B
1404/03/05	285,624	280,200	285,624	284,278	(1.47)	1,378	511K	145B
1404/03/04	290,456	287,600	291,049	288,511	(0.69)	1,071	606K	175B
1404/03/03	294,500	287,000	294,500	290,529	(1.76)	2,219	1M	381B
1404/02/31	300,000	292,124	301,780	295,746	(0.23)	2,693	6M	2T
1404/02/30	292,258	292,258	301,795	296,438	5.15	4,726	12M	3T
1404/02/29	275,131	275,010	283,000	281,918	2.47	1,663	5M	1T
1404/02/28	279,050	272,400	280,000	275,131	(2.43)	2,471	2M	413B
1404/02/27	283,500	280,000	286,693	281,997	(2.51)	2,745	2M	498B
1404/02/24	288,250	285,216	291,841	289,256	(0.93)	1,866	715K	207B
1404/02/23	294,499	289,382	296,000	291,961	(0.03)	2,180	1M	371B
1404/02/22	288,000	288,000	294,999	292,038	(3.74)	2,138	1M	415B
1404/02/21	304,000	284,940	310,579	303,388	1.60	3,777	2M	623B
1404/02/20	295,000	295,000	301,763	298,602	2.24	2,046	1M	312B
1404/02/17	286,450	285,112	294,989	292,059	0.81	2,205	2M	544B
1404/02/16	291,000	288,000	292,000	289,718	(3.2)	2,488	2M	515B
1404/02/15	304,500	291,100	305,259	299,293	(1.48)	4,418	3M	971B
1404/02/14	304,109	300,000	308,950	303,791	2.66	4,519	3M	841B
1404/02/13	300,000	290,300	300,000	295,915	7.04	4,320	3M	912B
1404/02/10	276,000	274,010	278,000	276,463	1.45	2,323	1M	347B
1404/02/09	267,203	265,200	275,850	272,515	1.12	2,702	2M	458B
1404/02/08	270,182	265,821	271,990	269,507	(1.26)	1,829	990K	267B
1404/02/07	278,000	270,012	278,000	272,940	4.27	3,073	2M	540B
1404/02/06	255,030	253,009	267,000	261,764	1.74	4,020	3M	724B
1404/02/03	256,502	255,010	260,185	257,298	(1.78)	2,784	1M	375B
1404/02/02	268,854	256,850	268,854	261,964	(2.56)	3,469	2M	452B
1404/02/01	271,660	266,000	274,000	268,854	3.96	3,862	2M	571B
1404/01/31	264,998	251,260	264,998	258,623	(7.36)	5,949	4M	1T
1404/01/30	287,490	270,270	287,490	279,172	(4.5)	6,262	4M	1T
1404/01/27	302,999	289,339	302,999	292,334	(1.72)	3,352	2M	484B
1404/01/26	307,499	287,000	309,999	297,453	2.51	4,714	3M	757B
1404/01/25	282,230	282,230	294,373	290,171	2.71	4,246	2M	629B
1404/01/24	282,225	282,225	294,000	282,503	(9.91)	4,216	3M	871B
1404/01/23	329,000	300,288	329,000	313,583	(6.01)	8,335	5M	2T
1404/01/20	346,000	325,000	351,500	333,650	(2.3)	7,012	4M	1T
1404/01/19	340,587	340,587	347,990	341,490	(9.76)	5,823	3M	974B
1404/01/18	376,317	373,500	384,000	378,429	3.07	4,720	2M	903B
1404/01/17	360,500	357,600	371,500	367,142	2.74	3,780	2M	711B
1404/01/16	355,000	353,864	366,000	357,343	(5.6)	7,009	4M	1T
1404/01/10	395,000	370,000	395,000	378,547	(2.77)	4,702	3M	1T
1404/01/09	392,000	380,000	393,949	389,344	6.15	5,472	3M	1T
1404/01/06	362,001	362,000	369,990	366,786	3.97	3,515	2M	836B
1404/01/05	348,010	335,682	358,500	352,797	(1.02)	3,990	3M	896B
1403/12/28	360,173	350,000	361,848	356,420	6.87	5,290	3M	1T
1403/12/27	331,000	331,000	335,500	333,504	5.49	3,675	3M	889B
1403/12/26	312,000	311,001	319,750	316,143	2.77	3,158	2M	533B
1403/12/25	310,819	304,137	310,819	307,627	0.16	2,331	1M	364B
1403/12/22	310,000	306,300	310,000	307,137	(0.11)	1,511	560K	172B
1403/12/21	307,100	306,000	309,800	307,460	(1.11)	2,013	794K	244B
1403/12/20	315,975	309,010	315,975	310,900	(0.34)	2,796	2M	582B
1403/12/19	315,500	306,010	315,500	311,960	3.34	4,240	4M	1T
1403/12/18	301,999	299,090	304,195	301,878	3.81	2,726	2M	517B
1403/12/15	292,999	288,750	292,999	290,798	(1.51)	2,599	1M	424B
1403/12/14	293,500	293,500	296,240	295,251	1.66	2,934	2M	695B
1403/12/13	288,610	288,159	292,501	290,435	(2.18)	4,440	3M	733B
1403/12/12	301,000	287,931	302,000	296,901	(0.63)	4,112	2M	567B
1403/12/11	303,490	294,451	303,490	298,777	(3.52)	5,841	2M	711B
1403/12/08	308,000	306,022	311,957	309,691	2.15	3,429	3M	795B
1403/12/07	301,990	299,990	305,879	303,163	(2.58)	4,165	2M	645B
1403/12/06	313,115	308,000	315,000	311,195	(0.08)	4,202	3M	882B
1403/12/05	323,000	306,900	323,000	311,445	(4.81)	7,516	4M	1T
1403/12/04	335,000	322,900	335,000	327,167	3.77	5,544	4M	1T
1403/12/01	310,000	310,000	317,051	315,283	3.87	5,341	3M	1T
1403/11/30	299,999	298,700	305,500	303,534	2.00	3,595	2M	705B
1403/11/29	298,200	296,800	298,300	297,595	1.26	3,156	3M	763B
1403/11/28	295,994	290,682	295,994	293,901	(0.41)	3,781	4M	1T
1403/11/27	291,530	291,001	298,250	295,122	1.17	7,223	7M	2T
1403/11/23	307,000	282,000	307,000	291,721	(2.72)	15,590	16M	5T
1403/11/21	300,700	293,010	300,700	299,878	9.70	11,153	20M	6T
1403/11/17	274,000	270,203	276,480	273,364	3.65	5,578	9M	2T
1403/11/16	264,500	262,856	264,690	263,745	0.24	2,633	2M	435B
1403/11/15	264,995	261,490	264,995	263,119	(0.18)	5,754	4M	1T
1403/11/14	265,500	261,998	271,490	263,592	2.52	12,201	11M	3T
1403/11/13	257,300	255,354	257,597	257,103	1.88	1,507	703K	181B
1403/11/10	254,778	249,209	255,000	252,353	(0.36)	2,150	812K	205B
1403/11/08	254,510	250,600	255,949	253,258	(0.67)	1,555	629K	159B
1403/11/07	258,887	254,304	258,887	254,979	(0.34)	2,150	3M	787B
1403/11/06	254,996	252,544	257,499	255,838	1.67	2,488	2M	552B
1403/11/03	248,436	248,436	253,999	251,629	2.66	2,330	3M	788B
1403/11/02	243,982	243,982	246,699	245,112	2.01	1,385	717K	176B
1403/11/01	239,950	239,652	241,200	240,293	0.63	1,167	571K	137B
1403/10/30	238,710	237,500	239,750	238,783	0.85	1,126	595K	142B
1403/10/29	236,746	235,500	238,426	236,779	0.01	1,292	646K	153B
1403/10/26	238,400	234,754	238,400	236,746	(0.58)	1,156	485K	115B
1403/10/24	236,300	236,300	238,426	238,123	0.69	1,089	542K	129B
1403/10/23	238,300	235,001	238,300	236,488	(0.56)	1,296	590K	140B
1403/10/22	235,800	235,800	238,426	237,820	2.65	1,686	870K	207B
1403/10/19	229,800	229,700	233,517	231,680	1.45	1,380	804K	186B
1403/10/18	227,000	225,405	229,988	228,362	1.73	1,092	617K	141B
1403/10/17	224,700	222,503	225,490	224,487	(0.3)	1,087	548K	123B
1403/10/16	227,088	224,800	227,088	225,173	(0.06)	1,158	577K	130B
1403/10/15	226,501	224,619	226,880	225,317	(1.62)	2,526	3M	787B
1403/10/12	229,100	228,201	229,490	229,017	(0.35)	1,212	427K	98B
1403/10/11	231,800	228,978	231,800	229,821	1.24	1,258	670K	154B
1403/10/10	225,990	223,011	229,667	226,997	(0.93)	1,840	967K	219B
1403/10/09	235,800	226,311	235,800	229,138	(1.66)	2,663	2M	344B
1403/10/08	232,500	232,021	234,352	233,007	2.42	2,679	2M	372B
1403/10/05	228,175	226,010	228,370	227,509	(0.79)	1,624	639K	145B
1403/10/04	230,800	229,011	230,800	229,326	0.50	1,755	1M	242B
1403/10/03	229,000	226,000	229,586	228,185	2.91	1,572	921K	210B
1403/10/02	221,989	219,701	223,999	221,740	(1.09)	1,613	713K	158B
1403/10/01	226,100	222,600	228,000	224,176	(2.5)	2,724	1M	230B
1403/09/28	231,500	228,801	231,500	229,915	(0.75)	1,893	907K	209B
1403/09/27	232,920	228,600	235,284	231,651	0.92	2,886	2M	390B
1403/09/26	229,499	227,600	230,868	229,528	0.84	1,921	1M	267B
1403/09/25	231,000	226,010	231,000	227,607	(0.37)	2,835	2M	372B
1403/09/24	226,510	226,510	229,300	228,458	1.04	2,835	2M	463B
1403/09/21	223,000	223,000	226,889	226,114	2.29	2,097	1M	285B
1403/09/20	220,880	220,006	221,988	221,061	0.70	1,742	1M	277B
1403/09/19	219,300	219,221	220,595	219,516	0.10	1,925	1M	305B
1403/09/18	219,210	218,050	220,660	219,290	0.89	1,407	809K	177B
1403/09/17	217,827	216,625	218,500	217,350	(0.92)	1,437	641K	139B
1403/09/14	219,989	218,861	219,989	219,367	0.17	1,429	672K	147B
1403/09/13	218,900	218,090	219,560	218,990	0.70	1,369	5M	1T
1403/09/12	217,950	216,701	217,990	217,466	0.39	1,469	1M	304B
1403/09/11	218,000	215,581	218,000	216,624	(1.15)	1,190	412K	89B
1403/09/10	219,000	218,000	220,140	219,134	2.05	1,923	1M	246B
1403/09/07	216,000	214,000	216,001	214,740	0.40	1,526	454K	97B
1403/09/06	212,800	211,500	215,800	213,895	0.10	1,258	617K	132B
1403/09/05	212,510	210,903	217,055	213,673	(2.03)	2,498	1M	268B
1403/09/04	221,990	215,202	221,990	218,094	(1.87)	3,917	2M	363B
1403/09/03	221,621	221,620	223,860	222,251	2.10	2,740	2M	528B
1403/08/30	220,000	213,200	221,990	217,686	1.55	2,922	1M	323B
1403/08/29	211,000	211,000	216,500	214,369	2.01	1,559	915K	196B
1403/08/28	209,700	209,700	210,501	210,141	0.34	955	468K	98B
1403/08/27	209,500	208,350	210,180	209,430	(0.08)	880	241K	50B
1403/08/26	212,000	207,700	212,010	209,589	(0.51)	1,624	925K	194B
1403/08/23	210,190	210,000	211,390	210,660	2.86	1,342	693K	146B
1403/08/22	200,100	200,100	206,400	204,804	1.83	1,760	821K	168B
1403/08/21	203,700	199,907	203,700	201,120	(3.35)	3,175	2M	347B
1403/08/20	209,900	205,000	211,500	208,082	(3.7)	3,410	1M	234B
1403/08/19	218,500	214,279	218,500	216,075	(2.4)	2,386	862K	186B
1403/08/16	222,999	220,009	222,999	221,395	2.04	2,122	1M	291B
1403/08/15	218,502	215,023	218,510	216,965	(1.85)	2,079	917K	199B
1403/08/14	223,900	219,000	223,900	221,063	(2.81)	2,306	881K	195B
1403/08/13	231,500	226,001	231,500	227,460	2.20	2,442	2M	355B
1403/08/12	222,000	218,000	224,700	222,572	(1.39)	2,098	2M	335B
1403/08/09	229,050	223,500	230,000	225,701	(0.25)	3,483	2M	406B
1403/08/08	225,800	223,920	229,000	226,277	3.28	2,102	1M	257B
1403/08/07	217,899	215,819	220,980	219,091	2.48	1,911	1M	272B
1403/08/06	213,998	212,002	215,000	213,781	1.82	2,391	1M	309B
1403/08/05	207,001	207,001	214,780	209,950	(8.53)	4,623	4M	739B
1403/08/02	228,000	228,000	231,960	229,521	2.50	2,242	2M	360B
1403/08/01	224,000	221,909	225,650	223,918	0.31	2,333	1M	313B
1403/07/30	224,970	220,499	224,970	223,223	0.36	2,525	2M	355B
1403/07/29	222,999	220,400	223,050	222,433	2.54	2,614	2M	367B
1403/07/28	214,300	214,300	217,900	216,933	3.22	2,558	2M	444B
1403/07/25	208,800	208,800	211,000	210,161	1.98	1,512	705K	148B
1403/07/24	205,000	204,930	206,500	206,071	(0.17)	1,238	984K	203B
1403/07/23	205,670	205,670	207,000	206,415	2.03	1,748	940K	194B
1403/07/22	201,999	200,200	202,699	202,309	1.29	1,379	866K	175B
1403/07/21	202,499	198,002	202,499	199,734	0.39	1,439	1M	204B
1403/07/18	198,300	198,103	199,750	198,960	0.03	1,551	748K	149B
1403/07/17	201,020	197,280	201,020	198,897	(1.82)	2,196	2M	344B
1403/07/16	206,000	200,600	206,000	202,585	(1.7)	2,272	1M	237B
1403/07/15	204,801	202,500	207,800	206,094	3.66	2,452	2M	439B
1403/07/14	198,000	195,999	201,250	198,823	0.19	2,329	2M	387B
1403/07/11	197,510	196,799	199,226	198,447	1.42	2,313	2M	414B
1403/07/10	195,224	195,000	196,975	195,664	0.75	1,635	1M	271B
1403/07/09	192,543	192,543	195,099	194,201	0.34	1,085	424K	82B
1403/07/08	196,630	192,175	196,630	193,543	(2.05)	1,198	470K	91B
1403/07/07	197,000	196,810	199,500	197,595	4.43	1,777	1M	219B
1403/07/04	190,980	187,100	190,980	189,209	(1.12)	1,295	964K	182B
1403/07/03	190,000	189,512	192,490	191,352	2.03	1,838	934K	179B
1403/07/02	187,000	186,330	188,080	187,549	0.66	1,360	838K	157B
1403/07/01	185,970	185,260	187,490	186,324	1.44	1,090	698K	130B
1403/06/28	183,200	183,200	184,497	183,682	0.48	734	421K	77B
1403/06/27	182,500	182,003	183,180	182,801	0.40	632	329K	60B
1403/06/26	182,263	181,600	182,263	182,080	0.35	499	231K	42B
1403/06/25	182,500	180,520	182,500	181,450	(0.75)	891	332K	60B
1403/06/24	182,500	182,401	183,800	182,829	1.06	824	425K	78B
1403/06/21	180,950	180,200	181,400	180,915	0.68	617	359K	65B
1403/06/20	180,500	178,600	181,000	179,694	(0.19)	853	470K	84B
1403/06/19	178,621	178,621	181,000	180,032	0.43	543	269K	48B
1403/06/18	179,850	178,308	180,000	179,261	(0.45)	1,003	2M	402B
1403/06/17	181,000	179,724	181,050	180,072	(0.84)	927	248K	45B
1403/06/13	181,499	180,850	181,950	181,591	0.43	632	357K	65B
1403/06/11	180,999	179,851	181,200	180,814	0.55	666	293K	53B
1403/06/10	180,000	178,603	180,005	179,817	0.37	744	377K	68B
1403/06/07	180,000	178,500	180,000	179,163	0.38	717	387K	69B
1403/06/06	179,663	177,952	180,000	178,491	(0.74)	925	683K	122B
1403/06/05	180,990	179,560	181,500	179,826	1.58	973	1M	258B
1403/06/03	178,400	176,822	178,400	177,030	0.33	888	1M	261B
1403/05/31	178,495	173,200	178,495	176,448	(0.71)	1,006	582K	103B
1403/05/30	177,849	176,512	178,649	177,703	0.36	752	261K	46B
1403/05/29	174,119	174,119	177,799	177,059	2.21	777	332K	59B
1403/05/28	172,627	171,890	174,500	173,225	0.21	668	255K	44B
1403/05/27	172,601	172,600	173,300	172,867	0.03	728	343K	59B
1403/05/24	173,614	171,704	173,757	172,814	(0.58)	799	262K	45B
1403/05/23	174,250	173,607	175,860	173,823	(1.01)	938	393K	68B
1403/05/22	175,000	175,000	176,500	175,604	1.06	779	342K	60B
1403/05/21	176,020	173,010	176,020	173,756	(2.32)	991	415K	72B
1403/05/20	180,500	176,005	181,000	177,884	(2.66)	1,405	380K	68B
1403/05/16	183,080	180,922	183,090	182,739	1.02	631	292K	53B
1403/05/15	179,500	179,500	181,450	180,902	0.32	871	331K	60B
1403/05/14	181,000	179,501	182,996	180,316	(1.67)	1,130	554K	100B
1403/05/13	182,000	180,360	184,348	183,381	1.95	1,426	818K	150B
1403/05/10	177,800	177,800	182,000	179,879	3.31	1,290	840K	151B
1403/05/09	174,220	173,813	174,848	174,118	0.69	706	391K	68B
1403/05/08	171,310	171,003	173,998	172,932	1.95	768	502K	87B
1403/05/06	169,900	169,071	169,900	169,622	0.38	695	286K	49B
1403/05/03	170,000	168,251	170,000	168,983	0.47	593	219K	37B
1403/05/02	168,000	167,001	168,799	168,198	1.07	564	178K	30B
1403/05/01	166,389	165,512	166,956	166,418	0.01	471	202K	34B
1403/04/31	168,010	165,991	168,690	166,398	(0.23)	1,503	1M	171B
1403/04/30	168,220	166,506	168,220	166,784	(1.09)	708	226K	38B
1403/04/27	168,700	167,601	169,750	168,620	1.05	462	169K	28B
1403/04/24	165,710	165,710	167,498	166,876	0.87	409	170K	28B
1403/04/23	166,687	164,151	167,980	165,442	(0.59)	623	244K	40B
1403/04/20	168,500	164,006	168,500	166,420	(0.12)	533	269K	45B
1403/04/19	168,480	166,115	168,480	166,626	(1.02)	760	171K	28B
1403/04/18	168,006	167,001	169,995	168,336	(0.92)	727	256K	43B
1403/04/17	170,450	169,400	171,000	169,898	1.70	652	275K	47B
1403/04/16	169,000	162,500	169,000	167,061	(3.97)	1,464	535K	89B
1403/04/13	176,460	173,010	176,460	173,963	(2.01)	1,051	382K	66B
1403/04/12	178,700	177,200	178,700	177,531	0.26	494	238K	42B
1403/04/11	178,006	175,000	178,006	177,072	(0.52)	618	231K	41B
1403/04/10	176,600	176,600	178,428	178,006	2.58	874	359K	64B
1403/04/09	172,445	172,320	174,199	173,524	1.23	740	353K	61B
1403/04/06	172,000	169,200	172,439	171,409	(0.75)	776	313K	54B
1403/04/04	173,800	171,904	173,800	172,710	2.16	967	453K	78B
1403/04/03	167,380	167,380	169,780	169,066	2.14	805	536K	91B
1403/04/02	164,200	164,200	166,200	165,516	0.68	542	218K	36B
1403/03/30	164,035	163,900	164,850	164,405	0.17	465	429K	71B
1403/03/29	163,523	163,523	164,400	164,121	(0.25)	349	194K	32B
1403/03/27	164,602	163,683	165,488	164,532	(0.51)	688	665K	109B
1403/03/26	165,851	165,200	165,860	165,379	(0.07)	516	135K	22B
1403/03/23	165,255	164,748	169,000	165,490	(0.17)	429	173K	29B
1403/03/22	166,500	165,300	166,979	165,776	(0.24)	544	200K	33B
1403/03/21	167,000	165,480	167,000	166,167	(1.03)	714	322K	54B
1403/03/20	168,500	167,400	168,598	167,893	(0.02)	507	207K	35B
1403/03/19	168,797	167,700	168,999	167,929	(1.51)	731	214K	36B
1403/03/16	171,000	169,700	171,950	170,506	(0.29)	565	196K	33B
1403/03/13	170,000	170,000	173,000	171,004	1.03	559	338K	58B
1403/03/12	170,460	167,900	170,461	169,265	(1.22)	547	113K	19B
1403/03/09	174,000	170,010	174,400	171,361	(0.58)	713	217K	37B
1403/03/08	171,946	170,000	173,990	172,368	3.91	798	304K	52B
1403/03/07	164,750	164,491	167,197	165,883	1.67	509	143K	24B
1403/03/06	164,100	162,211	164,500	163,158	(1.08)	744	225K	37B
1403/03/05	168,000	164,110	168,000	164,937	(2.22)	1,054	309K	51B
1403/03/01	168,099	167,501	169,600	168,674	(0.37)	525	182K	31B
1403/02/30	168,200	167,010	169,990	169,300	0.20	596	211K	36B
1403/02/29	170,542	168,000	170,542	168,955	(1.54)	932	232K	39B
1403/02/26	172,990	171,021	172,990	171,596	0.50	918	324K	56B
1403/02/25	167,799	167,513	172,000	170,737	1.09	1,053	322K	55B
1403/02/24	171,900	168,080	171,900	168,894	(0.97)	920	279K	47B
1403/02/23	171,300	170,001	171,300	170,550	(0.97)	705	185K	32B
1403/02/22	174,800	171,300	174,800	172,224	0.08	681	211K	36B
1403/02/19	172,000	171,500	172,900	172,090	(0.48)	492	146K	25B
1403/02/18	174,200	172,500	174,200	172,928	(0.56)	764	230K	40B
1403/02/17	174,200	173,263	174,999	173,897	1.39	903	400K	70B
1403/02/16	171,221	171,221	172,499	171,513	(0.36)	996	299K	51B
1403/02/12	172,950	170,330	173,650	172,139	(1.95)	1,126	459K	79B
1403/02/11	176,444	173,000	176,888	175,556	2.38	1,898	728K	128B
1403/02/10	169,999	168,802	173,999	171,470	3.07	1,444	817K	140B
1403/02/09	166,000	163,193	169,980	166,357	(0.6)	1,946	1M	183B
1403/02/08	169,052	166,900	169,052	167,355	(1.97)	1,707	629K	105B
1403/02/05	172,950	169,010	172,950	170,726	(1.83)	1,833	702K	120B
1403/02/04	176,010	172,700	176,010	173,900	(2.67)	2,240	573K	100B
1403/02/03	179,800	178,105	180,000	178,677	(1.09)	1,121	280K	50B
1403/02/02	180,170	179,325	182,000	180,639	0.81	1,393	458K	83B
1403/02/01	183,100	175,610	183,100	179,191	(4.25)	2,070	722K	129B
1403/01/29	187,580	184,500	188,000	187,147	0.67	1,477	513K	96B
1403/01/28	183,150	183,150	186,990	185,896	2.81	1,073	499K	93B
1403/01/27	183,700	178,005	184,490	180,811	(4.63)	2,397	1M	210B
1403/01/26	195,246	187,590	195,246	189,580	(0.96)	2,337	2M	338B
1403/01/25	198,000	189,100	198,000	191,418	5.90	2,845	2M	369B
1403/01/21	177,000	177,000	182,000	180,762	5.15	2,162	1M	212B
1403/01/20	174,500	170,344	174,500	171,906	(3.22)	3,146	1M	192B
1403/01/19	186,000	175,300	186,000	177,631	(5.25)	3,749	1M	226B
1403/01/18	196,800	182,095	196,800	187,473	4.51	3,205	1M	268B
1403/01/15	179,790	175,101	181,440	179,376	1.93	2,402	1M	216B
1403/01/14	176,718	175,010	178,317	175,986	5.56	2,509	1M	250B
1403/01/11	165,200	165,200	168,879	166,715	2.49	1,871	835K	139B
1403/01/08	162,777	161,748	163,099	162,661	2.27	1,144	505K	82B
1403/01/07	160,000	156,000	160,940	159,056	(1.4)	1,194	507K	81B
1403/01/06	163,600	160,500	163,600	161,319	(0.83)	1,521	633K	102B
1403/01/05	161,999	160,700	164,020	162,666	3.46	1,738	912K	148B
1402/12/28	154,504	154,504	159,494	157,232	2.09	1,731	1M	178B
1402/12/27	155,900	153,025	155,900	154,008	1.85	1,524	1M	157B
1402/12/26	150,001	150,001	151,994	151,218	0.74	1,003	342K	52B
1402/12/23	150,015	149,320	150,989	150,108	(0.71)	1,165	419K	63B
1402/12/22	151,895	150,500	151,985	151,175	(0.08)	1,003	448K	68B
1402/12/21	149,531	149,201	152,400	151,298	0.65	1,294	529K	80B
1402/12/20	154,200	149,010	154,200	150,315	(2.84)	2,129	942K	142B
1402/12/19	154,100	153,990	156,000	154,705	1.96	1,732	894K	138B
1402/12/16	151,940	150,000	153,229	151,731	1.06	2,084	1M	160B
1402/12/15	148,019	148,000	150,808	150,143	2.82	2,497	1M	203B
1402/12/14	146,000	145,500	146,500	146,032	1.88	2,136	2M	242B
1402/12/13	143,949	142,902	144,180	143,338	(0.95)	1,604	662K	95B
1402/12/12	144,100	143,088	146,688	144,716	1.95	2,771	2M	344B
1402/12/09	141,850	141,632	142,650	141,942	(0.21)	1,258	663K	94B
1402/12/08	142,421	141,740	143,000	142,245	0.17	1,243	620K	88B
1402/12/07	142,998	141,720	142,998	142,008	(0.07)	1,521	657K	93B
1402/12/05	142,200	141,500	142,980	142,111	1.16	1,540	835K	119B
1402/12/02	140,999	140,220	141,846	140,483	0.30	1,569	1M	184B
1402/12/01	141,705	139,941	141,705	140,069	(2.12)	2,632	3M	377B
1402/11/30	146,800	141,995	146,800	143,101	(1.14)	2,850	2M	346B
1402/11/29	143,260	143,200	145,700	144,747	1.82	778	561K	81B
1402/11/28	141,301	141,301	142,810	142,156	1.01	540	279K	40B
1402/11/25	140,699	140,200	141,000	140,730	(0.3)	441	135K	19B
1402/11/24	142,469	140,720	142,469	141,147	(0.43)	417	139K	20B
1402/11/23	140,740	140,350	142,516	141,755	1.30	659	321K	46B
1402/11/21	140,000	138,006	140,949	139,937	(0.54)	621	248K	35B
1402/11/18	139,550	138,101	141,400	140,701	1.93	734	319K	45B
1402/11/17	138,159	137,000	139,465	138,034	1.85	864	399K	55B
1402/11/16	135,620	134,991	137,447	135,531	(0.87)	1,325	542K	73B
1402/11/15	136,802	135,500	138,189	136,726	(1.11)	1,445	527K	72B
1402/11/14	141,999	137,427	142,000	138,262	(4.12)	2,148	825K	114B
1402/11/11	147,900	142,903	147,900	144,208	(3.51)	1,590	720K	104B
1402/11/10	154,890	145,510	154,900	149,447	(0.09)	1,761	957K	143B
1402/11/09	149,999	148,630	151,609	149,582	2.78	1,281	795K	119B
1402/11/08	145,000	144,301	146,000	145,536	(1.63)	1,079	429K	62B
1402/11/07	148,100	145,601	148,538	147,950	0.91	1,295	776K	115B
1402/11/04	148,120	144,200	150,700	146,622	0.23	1,521	746K	109B
1402/11/03	143,100	143,100	147,455	146,289	3.39	1,530	1M	156B
1402/11/02	140,000	139,010	142,500	141,486	0.57	1,120	458K	65B
1402/11/01	138,999	138,400	141,980	140,678	2.43	1,268	765K	108B
1402/10/30	138,990	135,000	138,990	137,341	(0.05)	713	369K	51B
1402/10/27	136,989	135,600	138,201	137,416	0.27	595	524K	72B
1402/10/26	136,300	136,250	138,499	137,046	1.96	759	393K	54B
1402/10/25	134,004	134,000	134,900	134,406	(3.88)	1,030	516K	69B
1402/10/24	143,000	135,200	146,800	139,831	(0.25)	2,368	1M	208B
1402/10/23	138,200	138,200	141,987	140,177	3.65	1,681	843K	118B
1402/10/20	132,486	132,486	136,666	135,243	3.09	1,316	1M	146B
1402/10/19	130,000	130,000	132,379	131,184	0.62	751	355K	47B
1402/10/18	130,997	129,982	130,997	130,382	0.34	588	224K	29B
1402/10/17	129,500	129,000	130,390	129,945	0.94	544	214K	28B
1402/10/16	129,757	128,500	129,757	128,738	(0.16)	593	280K	36B
1402/10/13	128,900	128,501	129,300	128,941	0.52	505	210K	27B
1402/10/12	127,438	127,438	128,962	128,268	0.98	489	166K	21B
1402/10/11	126,716	126,442	127,443	127,017	0.19	410	180K	23B
1402/10/10	127,150	126,700	127,400	126,779	0.22	389	151K	19B
1402/10/09	126,550	126,000	126,669	126,500	0.88	508	269K	34B
1402/10/06	126,111	125,101	126,111	125,391	0.09	452	345K	43B
1402/10/05	125,500	125,045	125,770	125,278	0.44	287	100K	13B
1402/10/04	124,830	124,500	125,000	124,730	(0.12)	278	104K	13B
1402/10/03	125,127	124,300	125,127	124,885	(0.07)	325	107K	13B
1402/10/02	124,610	124,610	125,579	124,971	0.83	349	144K	18B
1402/09/29	124,390	123,750	124,390	123,944	(0.08)	504	213K	26B
1402/09/28	124,030	123,780	124,431	124,041	(0.25)	611	410K	51B
1402/09/27	124,700	124,100	124,710	124,357	(0.34)	730	279K	35B
1402/09/25	124,610	124,610	125,700	124,775	0.36	348	151K	19B
1402/09/22	124,369	123,902	124,687	124,325	0.17	237	91K	11B
1402/09/21	124,760	123,620	125,000	124,111	(0.48)	616	325K	40B
1402/09/20	125,230	124,260	125,230	124,707	(0.3)	268	90K	11B
1402/09/19	124,500	124,500	125,600	125,087	0.29	227	98K	12B
1402/09/18	126,444	124,521	126,444	124,723	(0.62)	444	154K	19B
1402/09/15	125,500	125,105	125,799	125,495	(0.2)	219	116K	15B
1402/09/14	126,777	125,006	126,777	125,741	(0.78)	310	113K	14B
1402/09/13	126,400	126,256	126,925	126,724	0.37	410	205K	26B
1402/09/12	126,500	126,000	126,500	126,256	0.38	421	308K	39B
1402/09/11	125,001	125,000	126,000	125,774	1.26	497	300K	38B
1402/09/08	124,010	124,000	124,500	124,203	0.28	323	139K	17B
1402/09/07	124,770	123,580	124,770	123,860	(0.05)	288	89K	11B
1402/09/06	124,000	123,603	124,100	123,918	0.10	359	150K	19B
1402/09/05	124,000	123,500	124,000	123,796	(0.1)	263	78K	10B
1402/09/04	123,600	123,570	124,470	123,921	0.38	394	140K	17B
1402/09/01	123,419	123,001	123,499	123,457	0.44	243	375K	46B
1402/08/30	123,339	122,404	123,339	122,914	0.34	594	1M	136B
1402/08/29	122,340	122,340	122,900	122,503	(0.85)	453	232K	28B
1402/08/28	124,000	123,300	124,361	123,549	(0.22)	565	2M	257B
1402/08/27	124,124	123,500	124,124	123,816	(0.29)	372	123K	15B
1402/08/24	124,890	124,010	124,890	124,179	0.27	284	72K	9B
1402/08/23	124,898	123,720	124,898	123,850	(0.49)	272	110K	14B
1402/08/22	124,990	124,140	124,990	124,464	0.19	197	76K	10B
1402/08/21	124,700	124,000	124,700	124,231	(0.05)	242	124K	15B
1402/08/20	124,776	123,550	124,776	124,293	(0.11)	280	128K	16B
1402/08/17	123,520	123,520	124,770	124,426	0.64	327	185K	23B
1402/08/16	124,220	123,420	124,220	123,630	(0.9)	593	157K	19B
1402/08/15	125,395	124,700	125,395	124,758	(0.5)	371	138K	17B
1402/08/14	125,340	125,077	125,700	125,390	0.28	290	98K	12B
1402/08/13	124,800	124,800	125,700	125,039	(1.69)	723	340K	43B
1402/08/10	126,500	126,500	127,998	127,184	0.23	390	184K	23B
1402/08/09	126,100	126,100	127,040	126,898	0.91	335	249K	32B
1402/08/08	126,998	125,110	126,998	125,753	(1.03)	682	338K	43B
1402/08/07	130,100	126,500	130,100	127,062	(2.55)	775	381K	48B
1402/08/06	128,200	128,200	132,990	130,384	4.12	1,439	869K	113B
1402/08/03	125,890	124,025	125,890	125,224	0.87	452	263K	33B
1402/08/02	124,000	123,710	124,400	124,150	0.29	465	318K	39B
1402/08/01	124,000	123,501	124,010	123,791	0.22	453	206K	26B
1402/07/30	121,500	121,500	124,200	123,522	0.48	501	229K	28B
1402/07/29	123,000	122,500	123,800	122,935	(0.97)	565	254K	31B
1402/07/26	124,000	123,890	124,900	124,142	1.95	836	577K	72B
1402/07/25	120,672	120,672	122,700	121,773	1.06	542	203K	25B
1402/07/24	121,200	120,010	121,200	120,498	(1.6)	602	258K	31B
1402/07/23	122,900	121,500	123,275	122,453	(0.7)	462	319K	39B
1402/07/22	123,020	122,521	124,830	123,321	1.39	649	308K	38B
1402/07/19	120,900	120,000	122,600	121,633	0.10	698	429K	52B
1402/07/18	125,990	120,100	125,990	121,509	(5.36)	1,468	921K	112B
1402/07/17	130,000	126,650	130,250	128,394	1.74	1,871	2M	196B
1402/07/16	128,800	124,112	128,800	126,194	6.84	1,430	1M	155B
1402/07/15	116,700	116,700	120,200	118,118	2.43	506	299K	35B
1402/07/12	115,720	115,190	115,790	115,321	(0.57)	290	148K	17B
1402/07/10	115,800	115,736	116,200	115,984	0.34	211	85K	10B
1402/07/09	115,450	115,150	116,153	115,592	0.26	432	229K	26B
1402/07/08	115,500	115,100	116,006	115,294	(0.88)	424	164K	19B
1402/07/05	116,316	115,551	116,670	116,323	(0.35)	456	208K	24B
1402/07/04	117,550	116,200	118,990	116,733	(0.55)	587	250K	29B
1402/07/03	117,438	117,002	118,300	117,383	(0.3)	292	80K	9B
1402/07/01	118,185	117,610	118,185	117,733	(0.29)	276	107K	13B
1402/06/29	118,340	117,500	119,356	118,076	(0.71)	331	112K	13B
1402/06/28	119,200	118,740	119,200	118,926	(0.12)	277	121K	14B
1402/06/27	119,990	118,994	119,990	119,071	(1.01)	374	210K	25B
1402/06/26	121,199	120,000	121,199	120,289	(0.38)	284	146K	18B
1402/06/22	120,988	120,500	121,000	120,748	0.70	248	100K	12B
1402/06/21	120,430	119,660	120,430	119,906	(0.5)	338	122K	15B
1402/06/20	121,190	120,200	121,190	120,505	0.06	235	90K	11B
1402/06/19	121,197	119,995	121,197	120,434	(0.25)	237	89K	11B
1402/06/18	120,295	120,295	121,430	120,739	0.53	363	190K	23B
1402/06/14	120,018	119,645	120,934	120,104	(0.86)	252	104K	13B
1402/06/13	121,450	120,251	121,462	121,148	(0.02)	439	361K	44B
1402/06/12	120,227	120,227	121,800	121,177	1.98	483	157K	19B
1402/06/11	118,900	118,255	119,477	118,823	(0.29)	330	259K	31B
1402/06/08	119,620	118,401	119,960	119,170	0.10	373	138K	16B
1402/06/07	119,358	118,982	119,370	119,048	0.06	223	113K	13B
1402/06/06	118,453	118,453	119,280	118,982	0.12	252	116K	14B
1402/06/05	118,101	118,101	119,150	118,840	0.46	381	259K	31B
1402/06/04	119,450	118,001	119,450	118,298	(0.49)	475	328K	39B
1402/06/01	119,300	118,512	119,300	118,883	(0.01)	809	491K	58B
1402/05/31	118,900	118,628	119,980	118,900	0.69	838	691K	82B
1402/05/30	118,840	117,590	118,840	118,085	(0.53)	278	159K	19B
1402/05/29	118,400	118,121	121,000	118,712	0.26	468	184K	22B
1402/05/28	118,999	118,171	119,499	118,410	(1.63)	636	273K	32B
1402/05/25	121,480	119,990	121,480	120,374	(0.31)	347	96K	12B
1402/05/24	120,788	120,210	121,300	120,751	(0.12)	295	216K	26B
1402/05/23	121,920	120,100	121,920	120,892	(0.15)	553	265K	32B
1402/05/22	120,200	120,200	121,850	121,069	1.81	570	255K	31B
1402/05/21	120,040	117,470	120,040	118,916	(3.78)	704	324K	39B
1402/05/18	122,950	122,800	123,790	123,584	0.81	316	158K	19B
1402/05/17	122,900	122,101	122,990	122,596	(0.53)	195	96K	12B
1402/05/16	123,020	122,952	124,000	123,249	(0.03)	311	151K	19B
1402/05/15	124,700	122,803	124,700	123,284	(0.47)	336	162K	20B
1402/05/14	126,980	122,980	126,980	123,861	(1.71)	772	426K	53B
1402/05/10	124,500	123,000	127,800	126,018	4.53	924	604K	76B
1402/05/09	119,450	119,450	121,800	120,554	1.11	398	260K	31B
1402/05/08	121,700	117,610	121,700	119,233	(0.91)	931	581K	69B
1402/05/07	119,939	119,800	120,900	120,328	(0.24)	442	232K	28B
1402/05/04	120,020	120,000	122,000	120,614	1.92	462	173K	21B
1402/05/03	116,840	116,840	119,620	118,340	1.73	400	233K	28B
1402/05/02	115,800	115,013	118,600	116,330	0.53	461	279K	32B
1402/05/01	116,800	114,831	116,800	115,715	(1.43)	627	296K	34B
1402/04/31	118,004	116,965	118,600	117,396	(0.79)	478	144K	17B
1402/04/28	118,440	117,900	118,800	118,336	(0.79)	326	97K	12B
1402/04/27	118,388	118,388	120,000	119,284	1.02	399	255K	30B
1402/04/26	118,799	116,601	118,799	118,080	0.31	494	170K	20B
1402/04/25	119,459	117,500	119,459	117,718	(2.31)	535	197K	23B
1402/04/24	119,900	119,900	120,998	120,501	0.56	431	967K	117B
1402/04/21	118,059	117,400	119,989	119,835	0.64	436	974K	117B
1402/04/20	121,900	118,526	121,900	119,078	(1.4)	420	119K	14B
1402/04/19	121,000	120,503	121,005	120,770	(1.31)	355	111K	13B
1402/04/18	122,999	122,000	123,090	122,375	(1.33)	846	5M	557B
1402/04/17	124,520	123,403	125,103	124,026	0.50	301	183K	23B
1402/04/14	124,000	122,310	124,000	123,403	(0.39)	506	214K	26B
1402/04/13	124,805	123,600	124,805	123,886	(1.33)	336	92K	11B
1402/04/12	125,500	124,550	126,483	125,562	0.95	513	150K	19B
1402/04/11	123,010	123,010	124,900	124,381	1.78	467	235K	29B
1402/04/10	121,550	121,550	122,500	122,206	1.68	604	256K	31B
1402/04/07	120,648	119,804	120,880	120,188	0.05	255	91K	11B
1402/04/06	120,151	119,400	120,897	120,129	0.28	261	88K	11B
1402/04/05	120,770	118,750	120,996	119,790	(1.13)	440	185K	22B
1402/04/04	122,120	120,540	122,120	121,160	0.10	428	196K	24B
1402/04/03	121,500	119,336	121,988	121,040	2.44	578	549K	66B
1402/03/31	118,000	117,000	119,240	118,158	(0.18)	445	174K	21B
1402/03/30	117,000	117,000	119,200	118,373	1.12	709	313K	37B
1402/03/29	119,500	116,400	119,500	117,066	(3.01)	1,051	623K	73B
1402/03/28	121,800	120,130	121,890	120,700	(1.93)	622	345K	42B
1402/03/27	125,685	120,660	126,600	123,079	(0.78)	777	385K	47B
1402/03/24	125,200	123,000	126,000	124,044	(0.17)	555	186K	23B
1402/03/23	123,790	121,891	125,770	124,259	5.03	832	354K	44B
1402/03/22	116,520	116,520	120,544	118,307	(1.38)	634	267K	32B
1402/03/21	122,022	118,500	122,980	119,965	(1.69)	865	374K	45B
1402/03/20	123,600	120,140	123,600	122,033	(2.73)	1,138	574K	70B
1402/03/17	127,700	124,759	127,700	125,463	(2.84)	1,103	415K	52B
1402/03/16	129,600	128,490	130,000	129,126	(0.35)	678	205K	26B
1402/03/13	130,600	129,100	130,600	129,584	(0.27)	525	241K	31B
1402/03/10	131,500	129,580	131,500	129,941	(2.45)	746	187K	24B
1402/03/09	132,600	132,507	134,399	133,199	(1.12)	551	356K	47B
1402/03/08	132,456	132,456	136,932	134,706	1.67	696	240K	32B
1402/03/07	135,000	131,700	135,000	132,490	(3.04)	910	244K	32B
1402/03/06	0	135,672	138,600	136,649	(2.99)	807	184K	25B
1402/03/03	140,815	139,334	141,200	140,858	(0.14)	412	125K	18B
1402/03/02	144,000	138,610	144,000	141,053	(1.77)	749	209K	30B
1402/03/01	142,000	142,000	143,900	143,594	2.76	877	272K	39B
1402/02/31	137,499	136,800	140,990	139,733	5.40	809	321K	45B
1402/02/30	131,200	130,000	134,990	132,568	0.79	782	277K	37B
1402/02/27	134,600	131,100	134,600	131,533	(2.43)	1,081	408K	54B
1402/02/25	135,997	133,102	135,997	134,806	(1.39)	548	250K	34B
1402/02/24	135,770	135,200	137,494	136,704	2.17	828	307K	42B
1402/02/23	136,360	132,481	136,360	133,807	(3.36)	882	344K	46B
1402/02/20	142,148	137,400	142,148	138,456	(2.4)	714	220K	30B
1402/02/19	141,113	141,113	142,500	141,862	2.03	788	302K	43B
1402/02/18	137,299	137,299	139,900	139,044	1.16	1,131	726K	101B
1402/02/17	141,500	137,000	141,500	137,449	(5.3)	1,461	1M	195B
1402/02/16	147,230	143,900	147,230	145,143	(0.71)	1,241	443K	64B
1402/02/13	144,000	142,900	147,640	146,185	(0.81)	1,184	530K	78B
1402/02/12	151,000	145,510	151,000	147,385	(3.21)	2,066	693K	102B
1402/02/11	153,700	149,500	157,450	152,279	1.83	2,153	983K	150B
1402/02/10	149,500	146,500	151,400	149,544	3.44	1,975	2M	291B
1402/02/09	143,500	143,500	149,800	144,565	5.82	3,085	9M	1T
1402/02/06	133,400	133,400	138,901	136,613	2.87	1,365	788K	108B
1402/02/05	133,200	132,500	133,200	132,802	(0.27)	717	306K	41B
1402/02/04	133,600	132,800	133,700	133,164	(0.22)	727	591K	79B
1402/01/30	133,300	132,450	133,900	133,458	0.61	810	368K	49B
1402/01/29	134,100	132,000	134,100	132,645	0.05	950	562K	74B
1402/01/28	132,950	132,405	132,950	132,581	2.14	715	272K	36B
1402/01/27	130,500	128,500	130,889	129,804	(0.76)	847	351K	46B
1402/01/26	131,306	130,000	132,750	130,794	(1.44)	1,162	363K	48B
1402/01/22	131,690	131,690	134,269	132,706	2.37	993	357K	47B
1402/01/21	130,640	128,010	130,640	129,639	(3.42)	1,022	365K	47B
1402/01/20	134,899	133,013	135,669	134,231	(1.06)	1,499	452K	61B
1402/01/19	138,930	133,920	138,930	135,669	0.30	1,155	429K	58B
1402/01/16	133,400	132,800	136,200	135,257	3.83	1,589	783K	106B
1402/01/15	133,000	128,211	133,000	130,264	(5.08)	2,173	884K	115B
1402/01/14	140,411	134,840	140,412	137,238	(0.92)	2,112	691K	95B
1402/01/09	137,000	136,888	140,000	138,512	3.61	1,516	672K	93B
1402/01/08	132,301	132,301	134,357	133,683	1.45	1,217	520K	70B
1402/01/07	130,400	130,080	132,499	131,777	1.65	1,139	549K	72B
1402/01/06	137,000	128,200	137,000	129,632	(4.14)	1,643	688K	89B
1402/01/05	134,918	133,752	137,500	135,230	5.68	1,777	767K	104B
1401/12/28	127,350	127,090	128,593	127,960	2.53	1,556	1M	148B
1401/12/27	123,400	122,000	127,000	124,797	6.15	1,659	967K	121B
1401/12/24	119,510	115,010	119,510	117,567	1.33	1,751	915K	108B
1401/12/23	113,800	113,800	116,939	116,027	6.81	1,256	920K	107B
1401/12/22	110,516	106,000	110,516	108,628	3.77	1,154	732K	80B
1401/12/21	100,200	100,200	108,900	104,683	3.62	2,258	2M	163B
1401/12/20	101,706	99,011	103,490	101,027	(7.37)	2,143	1M	145B
1401/12/16	110,720	106,940	110,720	109,068	(3.22)	1,533	1M	131B
1401/12/15	113,300	111,500	113,700	112,696	(3.81)	1,676	2M	189B
1401/12/14	118,430	113,470	118,430	117,164	(4.76)	2,250	5M	607B
1401/12/13	120,000	118,500	126,000	123,014	4.73	2,163	2M	191B
1401/12/10	121,001	115,701	121,001	117,463	(7.33)	2,509	1M	161B
1401/12/09	129,495	124,000	129,495	126,754	(2.73)	2,175	968K	123B
1401/12/08	134,500	127,101	136,990	130,306	(7.73)	4,217	2M	211B
1401/12/07	148,000	134,641	148,000	141,223	2.57	3,077	2M	260B
1401/12/06	137,200	135,640	138,674	137,691	9.22	2,379	2M	294B
1401/12/03	123,890	123,850	128,000	126,068	4.81	2,000	1M	186B
1401/12/02	124,220	116,614	124,220	120,278	(5.32)	2,349	1M	144B
1401/12/01	138,000	122,758	138,000	127,041	0.90	2,840	2M	248B
1401/11/30	125,000	124,500	126,468	125,902	9.51	1,586	1M	127B
1401/11/26	114,999	114,500	118,999	114,971	2.83	2,781	7M	792B
1401/11/25	117,398	111,000	117,398	111,810	1.45	1,986	3M	348B
1401/11/24	111,821	109,210	111,821	110,214	1.33	1,033	495K	55B
1401/11/23	105,200	105,200	110,200	108,767	5.21	1,294	961K	104B
1401/11/19	103,010	103,010	103,960	103,383	0.19	474	254K	26B
1401/11/18	103,622	102,860	103,689	103,182	(0.37)	590	561K	58B
1401/11/17	103,000	102,585	103,999	103,566	2.47	728	727K	75B
1401/11/16	101,020	98,910	102,799	101,068	(2.54)	931	443K	45B
1401/11/12	103,830	102,400	104,500	103,703	2.26	663	291K	30B
1401/11/11	102,469	98,900	103,741	101,407	(1.66)	843	435K	44B
1401/11/10	105,000	101,986	105,400	103,114	1.43	929	498K	51B
1401/11/09	100,195	98,460	103,289	101,657	2.91	1,494	947K	96B
1401/11/08	98,000	95,000	99,900	98,787	7.25	1,102	742K	73B
1401/11/05	90,289	88,100	95,000	92,112	(1.15)	1,360	984K	91B
1401/11/04	97,500	91,010	97,500	93,184	(7.1)	1,737	835K	78B
1401/11/03	107,200	97,920	107,200	100,301	(6.52)	1,875	1M	111B
1401/11/02	109,223	104,000	109,223	107,298	8.06	1,746	1M	113B
1401/11/01	95,499	95,499	101,816	99,294	7.15	1,513	963K	96B
1401/10/28	91,999	91,999	95,000	92,672	3.43	1,505	1M	99B
1401/10/27	88,736	88,736	90,100	89,595	2.22	726	619K	56B
1401/10/26	87,010	86,820	88,198	87,653	2.00	906	724K	63B
1401/10/24	85,010	85,010	86,591	85,938	1.59	1,012	968K	83B
1401/10/21	84,396	84,010	85,190	84,592	0.20	538	520K	44B
1401/10/20	84,195	84,147	85,000	84,419	0.40	619	489K	41B
1401/10/19	84,555	83,501	84,555	84,082	(0.03)	848	625K	53B
1401/10/18	84,601	83,570	84,880	84,111	2.10	1,597	2M	127B
1401/10/17	82,850	73,467	84,410	82,380	0.92	2,577	3M	272B
1401/10/14	81,200	80,068	82,890	81,629	0.55	1,031	1M	97B
1401/10/13	82,359	80,150	82,400	81,180	(2.45)	800	908K	74B
1401/10/12	82,999	82,600	83,999	83,219	3.66	643	599K	50B
1401/10/11	77,900	77,830	82,999	80,283	1.65	1,034	913K	73B
1401/10/10	81,900	78,061	81,900	78,979	(8.94)	1,491	1M	82B
1401/10/07	85,200	85,200	87,500	86,734	3.57	726	467K	41B
1401/10/05	83,912	83,201	83,999	83,745	0.95	863	620K	52B
1401/10/04	83,000	82,170	83,694	82,957	1.56	620	420K	35B
1401/10/03	80,800	80,800	81,960	81,685	3.58	687	472K	39B
1401/09/30	79,010	78,520	79,500	78,864	(0.95)	548	398K	31B
1401/09/29	81,200	78,191	81,200	79,620	(0.56)	647	302K	24B
1401/09/28	80,900	79,410	81,160	80,069	(1.9)	625	368K	29B
1401/09/27	82,765	81,000	82,765	81,623	0.32	646	421K	34B
1401/09/26	81,010	81,000	82,592	81,364	(0.42)	751	600K	49B
1401/09/23	82,280	80,262	83,000	81,704	(0.19)	912	546K	45B
1401/09/22	82,650	78,984	83,760	81,863	1.78	1,021	712K	58B
1401/09/21	79,791	79,500	81,699	80,428	2.83	760	577K	46B
1401/09/20	77,450	77,300	78,680	78,212	2.63	512	294K	23B
1401/09/19	74,800	74,800	76,990	76,210	2.54	560	514K	39B
1401/09/16	74,567	73,960	74,567	74,322	(1.25)	385	225K	17B
1401/09/15	77,100	74,322	77,100	75,266	(2.31)	899	488K	37B
1401/09/14	77,001	76,025	77,290	77,048	2.57	579	424K	33B
1401/09/13	74,000	74,000	76,000	75,121	2.12	405	199K	15B
1401/09/12	73,801	73,360	73,997	73,561	1.02	304	186K	14B
1401/09/09	72,550	71,999	73,000	72,819	1.01	210	130K	9B
1401/09/08	72,400	71,800	72,400	72,092	(1.29)	251	131K	9B
1401/09/07	73,505	72,320	73,765	73,036	0.21	430	268K	20B
1401/09/06	72,228	72,228	73,499	72,883	1.61	431	292K	21B
1401/09/05	71,230	71,073	72,000	71,727	1.79	319	244K	17B
1401/09/02	70,998	70,203	70,998	70,467	(0.11)	210	158K	11B
1401/09/01	70,390	70,122	70,838	70,546	0.79	192	114K	8B
1401/08/30	69,600	69,340	70,210	69,995	(0.03)	178	124K	9B
1401/08/29	69,600	69,600	70,340	70,016	1.04	260	152K	11B
1401/08/28	69,504	69,000	69,649	69,295	(0.21)	204	132K	9B
1401/08/25	69,869	69,051	69,869	69,439	(0.35)	187	156K	11B
1401/08/24	69,510	69,510	69,899	69,683	1.72	309	177K	12B
1401/08/23	67,975	67,975	69,000	68,503	1.49	375	294K	20B
1401/08/22	67,420	67,086	67,738	67,498	0.06	456	730K	49B
1401/08/21	67,995	67,101	67,995	67,458	(0.65)	360	237K	16B
1401/08/18	68,430	67,190	68,550	67,898	(0.39)	340	182K	12B
1401/08/17	70,100	67,585	70,100	68,164	(2.62)	431	164K	11B
1401/08/16	69,700	69,512	70,498	69,995	0.82	496	330K	23B
1401/08/15	71,100	69,095	71,100	69,427	(2.64)	513	353K	24B
1401/08/14	70,600	70,600	72,220	71,312	1.86	621	457K	33B
1401/08/11	68,201	68,201	71,120	70,012	3.51	542	466K	33B
1401/08/10	67,102	67,100	67,990	67,638	1.92	343	245K	17B
1401/08/09	65,702	65,702	66,863	66,365	1.71	194	126K	8B
1401/08/08	65,500	65,030	65,500	65,252	0.04	148	120K	8B
1401/08/07	64,719	64,504	65,693	65,227	0.73	205	98K	6B
1401/08/04	64,202	64,202	64,950	64,757	0.97	148	77K	5B
1401/08/03	64,051	64,051	64,220	64,133	0.25	93	64K	4B
1401/08/02	64,305	63,701	64,450	63,971	(0.72)	163	152K	10B
1401/08/01	63,970	63,970	64,776	64,437	(0.13)	110	97K	6B
1401/07/30	64,282	64,282	64,800	64,523	0.37	76	30K	2B
1401/07/27	64,650	64,190	64,650	64,282	0.02	81	43K	3B
1401/07/26	64,730	64,113	64,730	64,267	(0.76)	248	62K	4B
1401/07/25	65,300	64,602	65,300	64,760	(0.47)	126	49K	3B
1401/07/24	65,000	64,890	65,388	65,064	0.57	394	748K	49B
1401/07/23	65,045	64,314	65,045	64,695	(0.54)	163	88K	6B
1401/07/20	64,590	64,590	65,400	65,045	0.28	153	94K	6B
1401/07/19	64,760	64,510	65,098	64,861	0.86	135	106K	7B
1401/07/18	63,641	63,641	64,699	64,309	0.39	117	57K	4B
1401/07/17	64,290	63,500	64,490	64,059	0.07	221	192K	12B
1401/07/16	65,820	63,110	65,820	64,017	(2.21)	319	168K	11B
1401/07/12	66,000	65,300	66,070	65,465	(0.39)	241	198K	13B
1401/07/11	65,299	65,114	65,970	65,720	1.07	313	156K	10B
1401/07/10	65,000	64,477	65,494	65,023	1.63	407	240K	16B
1401/07/09	63,000	62,521	64,790	63,977	4.10	519	362K	23B
1401/07/06	61,625	61,036	61,898	61,456	(0.22)	153	76K	5B
1401/07/04	61,022	61,022	61,910	61,593	0.35	178	149K	9B
1401/07/02	60,650	60,650	61,687	61,380	0.99	232	116K	7B
1401/06/30	61,100	60,531	61,100	60,776	(0.67)	144	81K	5B
1401/06/29	60,901	60,901	61,397	61,187	0.27	102	63K	4B
1401/06/28	62,323	60,800	62,323	61,025	(2.05)	249	102K	6B
1401/06/27	62,189	62,000	62,500	62,303	0.0	191	193K	12B
1401/06/23	62,566	61,912	62,730	62,305	(0.99)	345	325K	20B
1401/06/22	62,894	61,500	63,380	62,928	3.27	378	250K	16B
1401/06/21	59,600	59,600	61,700	60,937	2.60	311	195K	12B
1401/06/20	59,480	58,908	59,758	59,395	0.44	217	148K	9B
1401/06/19	59,195	58,180	59,430	59,132	1.59	219	182K	11B
1401/06/16	58,200	57,980	58,868	58,206	(0.74)	117	46K	3B
1401/06/15	58,150	58,150	59,000	58,640	0.62	139	67K	4B
1401/06/14	58,550	57,913	58,679	58,277	(0.94)	158	132K	8B
1401/06/13	58,499	58,499	58,998	58,830	0.89	170	111K	7B
1401/06/12	58,500	58,040	58,877	58,309	1.52	260	198K	12B
1401/06/09	57,390	57,273	57,700	57,436	0.63	134	100K	6B
1401/06/08	56,720	56,703	57,400	57,076	0.01	95	88K	5B
1401/06/07	57,042	56,880	57,400	57,069	(0.43)	171	116K	7B
1401/06/06	57,950	56,950	57,950	57,318	(0.71)	193	91K	5B
1401/06/05	57,010	57,010	58,580	57,730	3.01	350	215K	12B
1401/06/02	56,510	55,525	56,510	56,041	(2.56)	224	136K	8B
1401/06/01	58,255	56,500	58,255	57,514	0.28	295	174K	10B
1401/05/31	56,362	56,102	58,200	57,356	3.76	432	336K	19B
1401/05/30	55,400	54,070	56,130	55,277	0.32	432	259K	14B
1401/05/29	54,910	54,800	55,796	55,099	(3.27)	408	250K	14B
1401/05/26	58,230	56,502	58,230	56,964	(2.84)	342	254K	14B
1401/05/25	58,901	58,426	58,901	58,627	(0.11)	203	123K	7B
1401/05/24	58,500	58,426	59,263	58,692	(1.65)	406	265K	16B
1401/05/23	60,011	59,575	60,011	59,675	(2.18)	323	222K	13B
1401/05/22	62,230	60,201	62,230	61,002	(2.73)	425	280K	17B
1401/05/19	63,060	62,541	63,060	62,711	(1.18)	273	170K	11B
1401/05/18	63,321	63,196	63,999	63,462	0.24	224	127K	8B
1401/05/15	63,900	63,080	63,900	63,311	(1.11)	278	132K	8B
1401/05/12	64,395	63,818	64,395	64,022	(0.39)	186	82K	5B
1401/05/11	64,130	64,130	64,500	64,272	(0.07)	103	65K	4B
1401/05/10	64,785	64,150	64,785	64,314	(0.5)	165	99K	6B
1401/05/09	64,374	64,374	64,788	64,638	0.15	190	174K	11B
1401/05/08	64,300	64,300	65,438	64,543	0.91	227	130K	8B
1401/05/05	64,070	63,598	64,090	63,960	(0.02)	147	81K	5B
1401/05/04	63,649	63,649	64,170	63,971	0.52	184	125K	8B
1401/05/03	64,000	63,250	64,002	63,640	(0.6)	220	111K	7B
1401/05/02	63,861	63,797	64,298	64,024	0.30	155	55K	3B
1401/05/01	63,561	63,561	64,100	63,832	1.21	191	71K	5B
1401/04/29	62,976	62,898	63,349	63,067	(0.21)	164	74K	5B
1401/04/28	63,704	62,985	63,900	63,202	(0.77)	236	90K	6B
1401/04/26	64,246	63,505	64,246	63,691	(1.13)	259	77K	5B
1401/04/25	64,000	64,000	64,530	64,418	0.60	189	96K	6B
1401/04/22	64,199	63,902	64,200	64,035	(0.3)	216	80K	5B
1401/04/21	64,700	64,101	64,700	64,226	(0.39)	184	81K	5B
1401/04/20	63,852	63,852	64,698	64,480	0.51	218	124K	8B
1401/04/18	63,900	63,900	64,500	64,155	(1.19)	384	249K	16B
1401/04/15	65,240	64,480	65,380	64,928	(0.46)	303	187K	12B
1401/04/14	64,999	64,999	65,417	65,229	1.19	306	169K	11B
1401/04/13	64,300	63,002	65,336	64,460	(2.5)	335	286K	18B
1401/04/12	65,999	65,530	66,500	66,114	0.29	503	506K	33B
1401/04/11	65,500	65,290	66,900	65,920	7.57	755	713K	47B
1401/04/08	60,800	60,800	61,590	61,282	1.37	355	282K	17B
1401/04/07	60,030	60,030	60,800	60,454	0.69	333	389K	24B
1401/04/06	61,260	59,511	62,171	60,037	(3.72)	926	725K	44B
1401/04/05	64,700	61,407	64,700	62,358	(5.93)	1,003	562K	35B
1401/04/04	67,600	64,850	67,600	66,289	(2.21)	647	388K	26B
1401/04/01	67,350	67,350	68,191	67,784	1.17	375	201K	14B
1401/03/31	66,340	66,340	67,490	67,000	0.47	515	205K	14B
1401/03/30	66,900	66,250	66,949	66,689	(1.14)	464	270K	18B
1401/03/29	67,800	66,600	68,250	67,458	0.24	610	433K	29B
1401/03/28	65,161	65,161	68,500	67,296	2.28	1,113	749K	50B
1401/03/25	66,016	64,541	67,150	65,793	(1.17)	937	792K	52B
1401/03/24	66,400	65,611	68,500	66,573	(2.63)	1,319	814K	54B
1401/03/23	72,663	66,545	72,663	68,373	(2.39)	2,068	2M	103B
1401/03/22	68,000	67,999	71,440	70,046	5.96	1,996	1M	102B
1401/03/21	65,200	64,890	67,495	66,105	2.91	1,947	2M	140B
1401/03/18	63,750	63,700	64,764	64,236	0.67	1,182	2M	117B
1401/03/17	63,690	63,350	64,249	63,808	0.38	1,064	1M	78B
1401/03/16	64,300	63,000	64,300	63,568	(1.38)	591	379K	24B
1401/03/11	65,900	63,950	65,900	64,455	(1.87)	1,410	1M	93B
1401/03/10	67,228	64,874	67,939	65,686	(1.22)	1,286	1M	69B
1401/03/09	66,112	66,112	67,000	66,496	2.63	443	389K	26B
1401/03/08	64,440	63,800	65,288	64,793	1.07	242	121K	8B
1401/03/07	63,000	63,000	64,440	64,107	2.53	357	201K	13B
1401/03/04	62,021	62,021	62,800	62,528	0.30	266	240K	15B
1401/03/03	62,900	62,000	63,000	62,338	0.33	578	533K	33B
1401/03/02	62,500	61,600	63,000	62,130	(0.95)	483	535K	33B
1401/03/01	62,996	62,300	63,300	62,725	1.17	386	422K	26B
1401/02/31	61,500	61,500	62,387	61,997	2.18	233	189K	12B
1401/02/28	60,551	60,045	61,310	60,677	(1.03)	295	195K	12B
1401/02/27	61,600	61,010	61,600	61,309	(0.12)	178	60K	4B
1401/02/26	61,000	60,850	62,200	61,383	0.66	317	246K	15B
1401/02/25	60,400	60,270	62,175	60,983	(0.19)	462	500K	31B
1401/02/24	62,000	60,366	62,000	61,098	1.66	480	306K	19B
1401/02/21	58,990	58,990	60,699	60,102	3.80	455	399K	24B
1401/02/20	58,080	57,700	58,500	57,904	0.08	366	736K	43B
1401/02/19	58,199	57,811	58,199	57,859	(0.29)	174	352K	20B
1401/02/18	58,003	57,751	58,368	58,029	(0.03)	247	360K	21B
1401/02/17	57,600	57,600	58,400	58,044	1.41	507	781K	45B
1401/02/12	57,398	57,110	57,398	57,237	0.10	57	26K	1B
1401/02/11	56,948	56,948	57,400	57,179	(0.09)	76	41K	2B
1401/02/10	57,300	57,018	57,400	57,228	0.08	123	82K	5B
1401/02/07	56,778	56,778	57,244	57,181	0.77	162	62K	4B
1401/02/06	56,980	56,515	57,200	56,745	(0.24)	193	117K	7B
1401/02/05	57,289	56,710	57,289	56,879	(0.48)	115	110K	6B
1401/02/04	56,980	56,900	57,370	57,153	0.17	146	113K	6B
1401/01/31	56,510	56,017	57,460	57,054	(0.02)	156	113K	6B
1401/01/30	57,170	56,799	57,285	57,063	(0.5)	115	135K	8B
1401/01/29	57,600	57,203	57,600	57,348	0.60	177	459K	26B
1401/01/28	57,548	56,731	57,548	57,008	1.37	193	119K	7B
1401/01/27	55,251	55,251	56,897	56,235	(0.04)	313	289K	16B
1401/01/24	56,707	55,637	56,764	56,256	(0.8)	250	225K	13B
1401/01/23	57,430	56,212	57,600	56,711	(0.73)	643	2M	123B
1401/01/22	56,500	56,499	57,500	57,130	2.25	549	1M	77B
1401/01/21	55,250	55,250	56,380	55,871	0.53	900	2M	126B
1401/01/20	55,300	54,900	55,899	55,575	1.51	188	91K	5B
1401/01/17	55,100	54,540	55,100	54,747	(0.2)	164	130K	7B
1401/01/16	54,001	54,001	55,200	54,859	1.69	239	145K	8B
1401/01/15	53,600	53,500	54,248	53,946	0.76	155	101K	5B
1401/01/14	53,700	53,200	53,700	53,541	(0.14)	118	159K	9B
1401/01/10	53,650	53,551	53,750	53,614	0.88	54	33K	2B
1401/01/09	53,140	52,820	53,750	53,148	0.31	139	121K	6B
1401/01/08	53,200	52,900	53,200	52,983	0.01	77	56K	3B
1401/01/07	53,621	52,431	53,621	52,978	0.26	34	20K	1B
1401/01/06	52,800	52,550	53,099	52,842	0.65	58	34K	2B
1400/12/28	53,100	52,124	53,100	52,501	(1.03)	192	88K	5B
1400/12/25	53,880	50,100	53,880	53,046	(2.24)	297	500K	27B
1400/12/24	53,200	53,200	54,907	54,264	2.34	120	100K	5B
1400/12/23	53,700	52,810	53,700	53,022	(0.87)	523	2M	105B
1400/12/22	53,000	53,000	53,990	53,485	1.39	248	206K	11B
1400/12/21	53,000	52,500	53,997	52,754	0.61	257	203K	11B
1400/12/18	52,999	52,163	52,999	52,433	(0.7)	242	284K	15B
1400/12/17	52,500	52,300	52,960	52,804	2.54	171	167K	9B
1400/12/16	51,000	51,000	51,860	51,496	2.02	115	65K	3B
1400/12/15	50,001	50,001	50,694	50,478	(0.85)	97	83K	4B
1400/12/14	50,824	50,700	51,190	50,911	(1.01)	204	473K	24B
1400/12/11	50,010	50,010	51,700	51,430	0.79	172	143K	7B
1400/12/09	51,000	50,751	51,160	51,027	0.83	145	223K	11B
1400/12/08	50,450	50,450	50,980	50,608	0.26	125	183K	9B
1400/12/07	50,319	50,219	50,648	50,479	0.52	210	369K	19B
1400/12/04	50,238	49,820	50,324	50,218	0.38	164	229K	12B
1400/12/03	49,799	49,094	50,444	50,027	2.40	448	948K	47B
1400/12/02	48,355	48,076	49,062	48,856	1.73	423	733K	36B
1400/12/01	48,204	47,600	48,450	48,026	(1.36)	125	56K	3B
1400/11/30	47,800	46,820	49,840	48,690	0.12	657	1M	60B
1400/11/27	48,530	48,510	49,220	48,634	(0.87)	143	136K	7B
1400/11/25	49,125	49,000	49,399	49,063	0.06	284	464K	23B
1400/11/24	49,177	49,000	49,500	49,034	0.23	1,047	3M	151B
1400/11/23	49,200	48,800	49,973	48,922	0.66	1,097	3M	141B
1400/11/20	49,800	48,300	49,800	48,601	0.24	367	2M	73B
1400/11/19	48,800	47,791	48,800	48,486	(2.02)	156	76K	4B
1400/11/18	48,827	48,827	49,500	49,485	0.65	480	1M	72B
1400/11/17	49,110	48,750	49,646	49,165	(0.97)	309	331K	16B
1400/11/16	50,000	49,126	50,000	49,647	(1.75)	234	218K	11B
1400/11/13	50,700	50,263	50,800	50,530	(0.78)	121	90K	5B
1400/11/12	50,800	50,800	51,188	50,925	0.14	78	23K	1B
1400/11/11	51,595	50,701	51,595	50,856	(1.12)	178	79K	4B
1400/11/10	51,890	51,020	51,890	51,434	(1.15)	122	48K	2B
1400/11/09	52,173	51,880	52,649	52,030	(0.28)	203	73K	4B
1400/11/06	52,300	51,553	52,411	52,174	1.08	141	109K	6B
1400/11/05	51,501	51,356	51,899	51,614	(1.58)	170	149K	8B
1400/11/04	52,533	52,320	52,600	52,444	1.57	190	253K	13B
1400/11/03	51,620	51,270	51,990	51,633	0.83	542	2M	83B
1400/11/02	50,212	50,212	51,700	51,207	(0.26)	332	777K	40B
1400/10/29	50,968	50,001	51,594	51,338	2.69	316	323K	17B
1400/10/28	50,120	49,501	50,936	49,993	(1.52)	135	147K	7B
1400/10/27	50,036	50,032	51,600	50,764	(1.56)	129	79K	4B
1400/10/26	51,700	51,280	51,700	51,568	1.26	146	205K	11B
1400/10/25	50,528	50,528	51,488	50,927	(1.67)	99	52K	3B
1400/10/22	52,249	51,630	52,250	51,790	(0.24)	122	54K	3B
1400/10/21	53,500	51,660	53,500	51,912	1.81	202	146K	8B
1400/10/20	50,126	49,760	51,690	50,991	0.25	240	261K	13B
1400/10/19	52,933	50,235	52,933	50,864	(3.15)	295	134K	7B
1400/10/18	53,939	52,016	53,939	52,518	(2.18)	277	145K	8B
1400/10/15	53,844	53,510	54,000	53,691	(2.19)	245	109K	6B
1400/10/14	55,420	54,210	55,420	54,895	(0.72)	211	142K	8B
1400/10/13	55,800	54,601	55,800	55,292	(0.62)	104	73K	4B
1400/10/12	56,235	55,000	56,235	55,639	(0.98)	147	100K	6B
1400/10/11	55,825	55,825	56,380	56,190	0.68	105	43K	2B
1400/10/08	55,925	55,700	55,925	55,810	(0.21)	148	186K	10B
1400/10/07	56,200	55,700	56,400	55,925	(1.2)	218	152K	9B
1400/10/06	57,000	56,155	57,000	56,603	(0.11)	175	129K	7B
1400/10/05	56,050	56,050	57,000	56,666	0.41	149	58K	3B
1400/10/04	57,800	56,100	57,800	56,436	(3.25)	298	163K	9B
1400/10/01	58,400	57,200	60,349	58,330	0.52	221	142K	8B
1400/09/30	57,788	57,351	58,365	58,027	2.52	236	344K	20B
1400/09/29	56,850	56,009	56,850	56,603	0.35	68	28K	2B
1400/09/28	55,000	55,000	56,835	56,403	(1.42)	131	116K	7B
1400/09/27	56,100	55,700	57,820	57,213	0.09	602	1M	64B
1400/09/24	56,585	55,500	57,869	57,159	4.48	443	530K	30B
1400/09/23	53,012	53,012	56,000	54,709	2.54	502	551K	30B
1400/09/22	54,457	52,000	54,457	53,353	(3.87)	576	780K	42B
1400/09/21	56,200	54,714	56,215	55,501	(2.46)	56	24K	1B
1400/09/20	58,269	56,200	58,269	56,900	(1.67)	456	797K	45B
1400/09/17	58,400	57,072	58,400	57,868	(0.85)	383	397K	23B
1400/09/16	58,480	57,800	58,880	58,365	0.17	484	706K	41B
1400/09/15	58,100	57,843	58,750	58,267	0.89	1,054	2M	99B
1400/09/14	57,480	57,110	58,289	57,755	0.89	294	491K	28B
1400/09/13	57,002	56,990	57,510	57,246	3.42	723	2M	121B
1400/09/10	54,710	54,710	55,690	55,353	0.78	290	1M	56B
1400/09/09	55,300	54,722	55,300	54,923	(1.69)	313	1M	58B
1400/09/08	55,652	55,350	56,000	55,865	1.25	239	203K	11B
1400/09/07	54,800	54,800	55,499	55,174	(0.86)	115	76K	4B
1400/09/06	55,960	55,155	55,960	55,653	0.08	215	156K	9B
1400/09/03	55,500	55,200	55,929	55,606	1.04	347	243K	14B
1400/09/02	55,998	54,650	55,999	55,033	0.56	336	158K	9B
1400/09/01	55,995	54,341	55,995	54,727	0.56	127	45K	2B
1400/08/30	55,000	54,150	55,000	54,420	0.69	178	92K	5B
1400/08/29	54,999	53,500	54,999	54,045	(1.56)	165	90K	5B
1400/08/26	53,700	53,700	55,230	54,899	0.45	236	177K	10B
1400/08/25	55,890	54,000	55,890	54,651	1.35	353	243K	13B
1400/08/24	54,696	53,629	54,696	53,921	(2.46)	229	180K	10B
1400/08/23	56,960	54,570	56,960	55,281	(0.68)	250	172K	10B
1400/08/22	53,500	53,500	56,571	55,662	4.86	649	581K	32B
1400/08/19	52,900	52,792	53,390	53,084	0.93	200	118K	6B
1400/08/18	52,581	52,380	52,825	52,593	(0.17)	117	56K	3B
1400/08/17	52,100	51,922	52,910	52,685	1.13	188	188K	10B
1400/08/16	52,000	51,903	52,220	52,095	0.43	127	71K	4B
1400/08/15	51,880	51,401	52,000	51,871	1.43	199	97K	5B
1400/08/12	50,300	50,205	51,598	51,139	0.56	139	97K	5B
1400/08/11	51,350	50,450	51,350	50,854	0.30	125	27K	1B
1400/08/10	50,001	50,001	51,000	50,704	0.98	85	58K	3B
1400/08/09	50,999	50,090	50,999	50,213	(1.04)	113	89K	4B
1400/08/08	50,326	50,326	51,000	50,743	(0.61)	79	21K	1B
1400/08/05	50,310	50,310	51,270	51,056	0.43	88	35K	2B
1400/08/04	50,311	50,300	51,293	50,838	(0.87)	123	65K	3B
1400/08/03	51,100	50,636	51,460	51,282	1.10	227	255K	13B
1400/08/01	50,007	50,007	51,050	50,724	1.06	175	86K	4B
1400/07/28	49,810	49,810	50,400	50,192	(0.15)	50	26K	1B
1400/07/27	50,600	49,931	50,600	50,265	1.20	82	33K	2B
1400/07/26	49,810	49,316	49,830	49,671	(0.49)	64	28K	1B
1400/07/25	49,010	49,010	50,277	49,918	(0.03)	85	66K	3B
1400/07/24	49,971	49,100	50,400	49,934	2.41	152	119K	6B
1400/07/21	49,500	48,510	49,500	48,759	(0.39)	106	71K	3B
1400/07/20	49,800	48,600	49,800	48,951	(2.23)	89	29K	1B
1400/07/19	50,150	49,551	50,358	50,069	(0.07)	130	111K	6B
1400/07/18	50,100	49,753	50,410	50,105	(0.66)	90	20K	999M
1400/07/17	51,000	50,200	51,000	50,438	(1.67)	94	42K	2B
1400/07/14	51,100	51,100	51,599	51,295	(0.07)	79	21K	1B
1400/07/12	51,700	51,104	51,700	51,332	(0.32)	121	49K	3B
1400/07/11	52,200	51,251	52,200	51,495	(1.69)	155	57K	3B
1400/07/10	52,020	52,020	52,890	52,378	1.69	230	183K	10B
1400/07/07	50,511	50,511	51,990	51,510	2.01	208	108K	6B
1400/07/06	50,799	49,580	50,799	50,493	1.20	221	89K	5B
1400/07/04	50,000	49,504	50,000	49,892	(0.48)	106	40K	2B
1400/07/03	49,937	49,937	50,340	50,135	0.25	119	44K	2B
1400/06/31	50,389	49,684	50,389	50,010	0.49	271	364K	18B
1400/06/30	49,070	49,070	50,390	49,765	(0.35)	159	188K	9B
1400/06/29	50,700	49,105	50,700	49,941	0.70	192	127K	6B
1400/06/28	50,958	49,100	50,958	49,595	(1.92)	215	200K	10B
1400/06/27	51,150	50,300	51,150	50,568	(2.09)	135	59K	3B
1400/06/24	51,151	51,151	51,817	51,649	(0.27)	99	49K	3B
1400/06/23	51,626	51,625	52,299	51,787	0.84	139	84K	4B
1400/06/22	51,541	51,011	51,958	51,358	(1.76)	153	65K	3B
1400/06/21	52,200	52,020	52,835	52,276	(1.7)	196	99K	5B
1400/06/20	53,335	53,000	53,889	53,182	0.31	129	53K	3B
1400/06/17	52,310	52,310	53,500	53,016	1.06	406	874K	46B
1400/06/16	52,062	52,062	52,880	52,462	0.0	165	49K	3B
1400/06/15	52,910	52,235	53,866	52,461	(0.63)	179	135K	7B
1400/06/14	51,900	51,500	53,445	52,795	2.00	293	242K	13B
1400/06/13	51,700	51,000	52,246	51,761	(0.49)	432	321K	17B
1400/06/10	52,300	51,583	52,397	52,017	0.19	213	77K	4B
1400/06/09	50,711	50,711	52,390	51,916	2.03	275	229K	12B
1400/06/08	52,500	50,030	52,500	50,882	(3.53)	391	359K	18B
1400/06/07	53,855	52,391	54,999	52,744	(3.67)	582	1M	57B
1400/06/06	54,620	54,105	55,100	54,752	0.80	342	232K	13B
1400/06/03	54,577	54,030	54,600	54,316	(1.28)	344	156K	8B
1400/06/02	54,951	54,800	55,490	55,023	1.72	560	1M	66B
1400/06/01	55,820	53,500	55,820	54,091	(1.51)	506	471K	25B
1400/05/31	55,300	54,235	55,830	54,922	2.27	833	547K	30B
1400/05/24	52,999	52,999	54,407	53,704	1.71	257	220K	12B
1400/05/23	51,658	51,658	53,390	52,799	1.11	462	330K	17B
1400/05/20	51,480	51,389	52,800	52,217	3.13	374	357K	19B
1400/05/19	50,466	50,456	51,100	50,634	0.63	323	389K	20B
1400/05/18	51,389	50,100	51,389	50,319	(0.88)	184	100K	5B
1400/05/17	50,550	50,550	51,076	50,764	0.94	195	102K	5B
1400/05/16	51,190	49,692	51,190	50,291	(2.31)	261	137K	7B
1400/05/13	51,400	51,001	51,980	51,482	0.46	314	175K	9B
1400/05/12	52,000	50,210	52,000	51,248	1.11	295	157K	8B
1400/05/11	50,280	50,000	51,229	50,685	(0.65)	251	114K	6B
1400/05/10	52,400	50,201	52,400	51,015	(0.47)	404	268K	14B
1400/05/09	50,005	50,005	52,500	51,258	5.27	827	971K	50B
1400/05/06	48,197	48,159	49,500	48,690	1.10	496	610K	30B
1400/05/05	47,594	47,594	48,860	48,159	2.61	448	411K	20B
1400/05/04	45,700	45,341	47,720	46,936	3.41	335	202K	9B
1400/04/28	45,120	45,120	45,700	45,388	0.42	129	58K	3B
1400/04/27	45,474	45,100	45,480	45,200	(0.39)	104	61K	3B
1400/04/26	45,285	45,285	45,550	45,377	0.20	135	62K	3B
1400/04/23	45,420	45,022	45,700	45,285	(1.61)	171	95K	4B
1400/04/22	47,230	45,700	47,230	46,024	(0.39)	158	99K	5B
1400/04/21	45,737	45,737	47,976	46,202	0.81	390	1M	48B
1400/04/20	46,089	45,750	46,090	45,831	(0.17)	231	755K	35B
1400/04/19	45,400	45,400	46,099	45,910	(0.16)	103	49K	2B
1400/04/16	46,277	45,211	46,277	45,983	0.25	116	56K	3B
1400/04/15	45,660	45,660	46,397	45,867	0.17	327	201K	9B
1400/04/14	45,200	45,200	46,200	45,788	(0.93)	159	77K	4B
1400/04/13	47,189	45,610	47,190	46,220	0.35	153	125K	6B
1400/04/12	47,260	45,724	47,260	46,058	(1.71)	337	249K	11B
1400/04/09	47,250	46,720	47,250	46,859	(0.8)	159	130K	6B
1400/04/08	47,290	47,010	47,450	47,237	1.08	169	81K	4B
1400/04/07	46,732	46,690	46,890	46,730	1.00	118	66K	3B
1400/04/06	46,470	45,863	46,470	46,269	0.11	98	50K	2B
1400/04/05	46,000	45,820	46,488	46,216	1.94	133	109K	5B
1400/04/02	45,300	45,100	45,630	45,337	(0.5)	100	31K	1B
1400/04/01	45,502	45,400	45,691	45,567	1.26	107	52K	2B
1400/03/31	45,790	44,951	45,790	45,002	0.49	424	1M	63B
1400/03/30	45,333	44,310	45,333	44,781	(0.26)	237	81K	4B
1400/03/29	44,880	44,700	45,499	44,897	(2.93)	215	186K	8B
1400/03/26	46,140	45,910	46,598	46,250	0.23	171	81K	4B
1400/03/25	46,100	45,820	46,490	46,142	0.28	118	53K	2B
1400/03/24	46,899	45,752	46,899	46,013	(0.35)	136	45K	2B
1400/03/23	45,900	45,755	46,500	46,174	1.62	171	80K	4B
1400/03/22	45,701	45,040	45,701	45,439	(2.13)	150	66K	3B
1400/03/19	46,635	46,000	46,798	46,427	(0.09)	172	107K	5B
1400/03/18	46,699	46,271	47,100	46,469	(1.83)	130	88K	4B
1400/03/17	47,499	47,120	47,698	47,333	(0.24)	175	61K	3B
1400/03/12	46,910	46,910	47,600	47,445	0.78	192	81K	4B
1400/03/11	47,350	46,866	47,360	47,079	1.23	178	78K	4B
1400/03/10	46,730	46,020	46,999	46,506	(2.45)	201	145K	7B
1400/03/09	48,450	46,890	48,999	47,676	(0.58)	367	249K	12B
1400/03/08	47,200	47,200	48,290	47,952	3.67	345	185K	9B
1400/03/05	45,700	45,700	46,489	46,254	2.35	281	252K	12B
1400/03/04	43,610	43,600	45,698	45,190	2.36	573	802K	36B
1400/03/03	43,475	42,936	44,970	44,146	4.20	407	433K	19B
1400/03/02	42,190	41,839	42,999	42,367	1.38	153	121K	5B
1400/03/01	42,009	41,300	42,200	41,791	(0.52)	156	87K	4B
1400/02/29	41,211	41,200	42,535	42,009	(3.39)	191	170K	7B
1400/02/28	43,830	43,400	43,830	43,485	1.54	114	53K	2B
1400/02/27	42,099	42,099	43,098	42,827	(3.09)	169	89K	4B
1400/02/26	44,600	43,000	44,800	44,191	1.38	217	208K	9B
1400/02/25	43,400	43,133	44,590	43,588	2.15	224	116K	5B
1400/02/22	42,750	42,002	42,940	42,672	0.06	197	96K	4B
1400/02/21	43,000	42,030	43,860	42,646	2.59	281	178K	8B
1400/02/20	41,000	41,000	41,870	41,571	4.85	234	228K	9B
1400/02/19	39,640	39,280	39,979	39,648	1.41	146	90K	4B
1400/02/18	39,500	38,600	39,600	39,096	2.49	560	1M	48B
1400/02/15	38,505	37,523	38,997	38,147	(2.35)	330	338K	13B
1400/02/13	38,900	38,500	39,788	39,066	(1.24)	333	135K	5B
1400/02/12	39,762	39,500	39,880	39,558	(2.5)	245	208K	8B
1400/02/11	41,222	40,400	41,650	40,573	(3.17)	234	155K	6B
1400/02/08	41,714	41,620	42,000	41,901	0.45	64	23K	953M
1400/02/07	41,819	41,210	41,955	41,714	0.10	142	116K	5B
1400/02/06	41,003	41,003	42,350	41,672	(1.26)	130	69K	3B
1400/02/05	42,075	42,010	42,450	42,204	1.27	109	63K	3B
1400/02/04	41,600	41,261	41,893	41,674	(0.98)	133	84K	3B
1400/02/01	41,814	41,814	42,480	42,086	0.94	128	72K	3B
1400/01/31	40,555	40,555	42,700	41,695	(2.78)	168	109K	5B
1400/01/30	43,570	42,301	43,570	42,888	(1.2)	203	186K	8B
1400/01/29	44,590	43,000	44,590	43,409	(2.65)	161	99K	4B
1400/01/28	44,950	44,290	44,960	44,590	(0.14)	155	78K	3B
1400/01/25	44,500	44,500	44,870	44,652	0.83	117	58K	3B
1400/01/24	44,511	44,100	44,870	44,283	(1.51)	170	69K	3B
1400/01/23	45,010	44,724	45,160	44,961	1.05	116	54K	2B
1400/01/22	44,900	44,050	44,900	44,493	0.18	107	112K	5B
1400/01/21	44,700	44,000	44,710	44,411	(2.15)	199	198K	9B
1400/01/18	45,133	45,133	45,589	45,385	(1.01)	137	69K	3B
1400/01/17	46,000	45,799	46,100	45,848	0.44	156	201K	9B
1400/01/16	45,649	45,500	45,899	45,645	0.27	221	217K	10B
1400/01/15	45,500	45,375	45,699	45,523	(0.36)	147	127K	6B
1400/01/14	46,265	45,014	46,265	45,687	(2.59)	260	210K	10B
1400/01/11	46,999	46,566	47,100	46,900	(0.93)	155	107K	5B
1400/01/10	48,001	46,963	48,180	47,339	(1.42)	623	628K	30B
1400/01/08	47,524	47,524	48,300	48,023	1.59	236	252K	12B
1400/01/07	47,540	47,130	47,540	47,271	0.20	163	109K	5B
1399/12/27	46,489	46,390	47,500	47,179	2.21	212	108K	5B
1399/12/26	45,950	45,800	46,389	46,158	2.45	224	70K	3B
1399/12/25	45,800	45,000	45,800	45,055	(2.05)	166	163K	7B
1399/12/24	46,800	45,500	46,800	45,997	(0.99)	315	427K	20B
1399/12/23	46,111	46,111	46,790	46,459	1.95	267	590K	27B
1399/12/20	45,798	45,400	45,801	45,570	1.22	187	368K	17B
1399/12/19	45,100	44,900	45,486	45,020	(1.47)	206	189K	9B
1399/12/18	45,609	45,500	46,100	45,692	0.15	289	246K	11B
1399/12/17	45,155	45,155	45,900	45,625	(0.61)	289	534K	24B
1399/12/16	46,500	45,700	46,500	45,907	(4.33)	499	1M	67B
1399/12/13	47,650	47,320	48,300	47,983	0.53	366	1M	56B
1399/12/12	48,703	47,301	48,703	47,732	(2.19)	204	164K	8B
1399/12/11	48,500	48,220	49,190	48,800	1.59	186	117K	6B
1399/12/10	48,500	47,900	48,500	48,035	(0.81)	154	175K	8B
1399/12/09	48,100	48,100	48,990	48,429	(1.66)	123	68K	3B
1399/12/06	48,598	48,598	49,500	49,248	1.00	169	64K	3B
1399/12/05	48,790	48,531	49,797	48,759	0.50	157	83K	4B
1399/12/04	48,011	48,011	48,999	48,516	0.05	173	76K	4B
1399/12/03	48,000	48,000	49,199	48,493	(1.81)	236	187K	9B
1399/12/02	49,500	48,680	49,800	49,388	(3.28)	268	248K	12B
1399/11/29	51,520	51,000	51,520	51,063	(0.59)	261	213K	11B
1399/11/28	51,300	51,052	51,670	51,364	0.75	297	163K	8B
1399/11/27	51,013	50,763	51,112	50,980	(2.0)	205	241K	12B
1399/11/26	52,900	51,111	52,900	52,021	(2.06)	373	380K	20B
1399/11/25	52,360	52,360	53,434	53,116	3.30	431	826K	44B
1399/11/21	50,010	50,010	51,600	51,418	4.51	555	835K	43B
1399/11/20	48,020	48,020	49,600	49,200	4.32	329	213K	10B
1399/11/19	47,050	47,000	47,340	47,164	1.44	517	2M	74B
1399/11/18	46,250	46,250	47,090	46,495	0.52	439	2M	75B
1399/11/15	46,100	45,100	46,800	46,253	(1.26)	288	393K	18B
1399/11/14	46,540	46,100	47,050	46,841	0.78	395	512K	24B
1399/11/13	46,200	45,900	46,890	46,477	(0.58)	279	308K	14B
1399/11/12	46,740	46,021	47,500	46,749	1.70	553	1M	51B
1399/11/11	45,998	45,701	46,500	45,969	2.96	478	345K	16B
1399/11/08	44,530	44,100	45,499	44,648	1.55	477	770K	34B
1399/11/07	42,200	42,000	44,500	43,967	(1.7)	525	2M	68B
1399/11/06	45,000	44,210	45,000	44,726	(0.23)	356	396K	18B
1399/11/05	45,000	44,400	45,500	44,831	3.04	426	612K	27B
1399/11/04	44,110	42,755	44,110	43,510	(2.56)	527	755K	33B
1399/11/01	45,700	44,000	45,701	44,651	3.24	610	562K	25B
1399/10/30	41,600	41,510	43,924	43,249	8.31	706	1M	55B
1399/10/29	39,250	39,250	40,799	39,931	(3.95)	428	460K	18B
1399/10/27	43,900	40,700	43,900	41,575	(7.98)	455	662K	28B
1399/10/24	46,489	44,500	46,489	45,182	(2.54)	506	505K	23B
1399/10/23	46,280	46,000	46,590	46,358	(0.16)	264	202K	9B
1399/10/22	46,939	46,121	46,940	46,430	(0.79)	275	178K	8B
1399/10/21	47,090	46,601	47,550	46,799	0.24	574	448K	21B
1399/10/20	46,609	46,609	47,344	46,685	(9.85)	619	826K	39B
1399/10/17	50,561	50,561	52,000	51,787	1.09	746	2M	88B
1399/10/16	50,000	49,550	52,200	51,228	2.41	1,250	3M	148B
1399/10/15	48,690	48,690	50,700	50,023	5.99	994	3M	142B
1399/10/14	47,599	47,000	47,599	47,194	1.18	402	449K	21B
1399/10/13	46,650	46,500	47,600	46,644	(1.45)	434	365K	17B
1399/10/10	48,000	46,954	48,000	47,332	(0.36)	556	934K	44B
1399/10/09	48,500	46,953	48,800	47,502	(1.46)	699	918K	44B
1399/10/08	48,212	47,500	49,350	48,208	(0.29)	660	669K	32B
1399/10/07	48,700	48,300	48,748	48,349	0.05	224	217K	10B
1399/10/06	48,801	47,900	48,821	48,323	(1.72)	524	665K	32B
1399/10/03	49,200	48,501	50,850	49,170	0.49	836	1M	62B
1399/10/02	48,500	47,511	50,500	48,929	0.26	1,141	2M	118B
1399/10/01	50,000	48,200	50,000	48,803	0.22	672	963K	47B
1399/09/30	48,740	48,505	48,990	48,698	(0.07)	281	203K	10B
1399/09/29	48,616	48,500	49,150	48,730	(0.55)	297	219K	11B
1399/09/26	49,510	48,500	49,510	49,000	(2.44)	619	489K	24B
1399/09/25	50,021	48,820	51,200	50,223	2.69	884	726K	36B
1399/09/24	48,890	48,599	49,500	48,908	(2.85)	447	428K	21B
1399/09/23	50,340	49,500	51,100	50,345	(2.38)	700	1M	50B
1399/09/22	52,105	50,521	52,200	51,572	(3.03)	720	676K	35B
1399/09/19	53,101	52,961	53,450	53,181	1.35	568	924K	49B
1399/09/18	53,000	51,500	53,000	52,474	2.24	818	1M	58B
1399/09/17	50,950	50,500	52,100	51,322	1.57	712	515K	26B
1399/09/16	49,890	49,890	50,985	50,530	1.15	668	571K	29B
1399/09/15	50,750	49,400	50,750	49,956	1.66	572	547K	27B
1399/09/12	50,800	48,100	50,800	49,142	(4.02)	709	713K	35B
1399/09/11	51,500	50,610	52,345	51,199	4.18	1,050	985K	50B
1399/09/10	48,871	48,300	49,999	49,147	5.86	669	596K	29B
1399/09/09	46,280	46,020	46,819	46,425	(0.55)	572	337K	16B
1399/09/08	47,800	46,330	47,800	46,683	(0.99)	563	459K	21B
1399/09/05	47,299	47,000	47,899	47,152	(2.46)	574	397K	19B
1399/09/04	48,200	48,000	49,400	48,339	(5.07)	623	408K	20B
1399/09/03	49,746	49,743	51,400	50,922	1.45	601	603K	31B
1399/09/02	51,003	49,741	51,197	50,193	(3.67)	599	584K	29B
1399/09/01	51,150	51,150	52,490	52,104	2.12	468	463K	24B
1399/08/28	51,000	50,531	51,800	51,020	(2.93)	890	2M	96B
1399/08/27	53,190	51,591	53,190	52,561	0.41	614	450K	24B
1399/08/26	51,300	50,777	54,500	52,344	0.68	1,462	5M	252B
1399/08/25	51,260	50,509	52,900	51,989	(2.55)	850	1M	73B
1399/08/24	53,831	52,030	54,650	53,352	(1.31)	1,198	920K	49B
1399/08/21	54,800	53,502	54,800	54,062	(3.81)	821	591K	32B
1399/08/20	55,649	53,750	57,000	56,206	0.85	1,228	3M	151B
1399/08/19	55,490	55,200	56,229	55,734	7.73	1,127	1M	70B
1399/08/18	51,257	51,257	54,908	51,734	(9.16)	1,955	3M	170B
1399/08/17	56,952	56,952	56,952	56,952	(10.0)	65	129K	7B
1399/08/14	63,333	62,670	63,333	63,280	9.91	1,508	3M	168B
1399/08/12	55,800	55,560	57,811	57,576	9.55	1,541	2M	133B
1399/08/11	50,000	50,000	54,058	52,556	6.94	945	2M	122B
1399/08/10	50,200	48,004	50,200	49,144	(4.42)	681	448K	22B
1399/08/07	51,400	50,420	52,499	51,417	0.08	534	493K	25B
1399/08/06	50,121	50,121	52,880	51,375	1.30	1,245	2M	120B
1399/08/05	51,011	49,900	52,997	50,715	(6.72)	1,050	1M	55B
1399/08/03	54,000	53,001	55,997	54,368	1.32	934	646K	35B
1399/07/30	52,540	52,450	55,700	53,660	1.19	1,563	2M	116B
1399/07/29	51,700	51,470	57,500	53,027	(7.16)	2,123	6M	292B
1399/07/28	59,500	56,045	59,500	57,116	(8.28)	932	710K	41B
1399/07/27	65,998	60,070	65,998	62,272	(5.26)	1,199	740K	46B
1399/07/23	66,890	63,450	66,890	65,729	(1.37)	1,177	2M	132B
1399/07/22	65,362	65,362	67,150	66,641	2.76	1,560	1M	96B
1399/07/21	65,300	63,800	66,700	64,853	(3.24)	2,216	5M	335B
1399/07/20	67,500	65,800	68,980	67,023	4.17	2,591	4M	255B
1399/07/19	63,500	63,220	64,999	64,339	8.03	1,764	1M	84B
1399/07/16	60,800	59,000	60,957	59,555	(3.42)	1,553	2M	135B
1399/07/15	63,055	60,300	63,400	61,666	0.93	1,655	2M	113B
1399/07/14	60,970	59,900	61,980	61,098	4.92	2,401	4M	237B
1399/07/13	61,600	57,338	61,700	58,235	(8.59)	1,090	841K	49B
1399/07/12	65,960	62,390	65,960	63,708	(2.01)	1,170	831K	53B
1399/07/09	65,101	64,000	65,499	65,013	3.13	1,120	1M	96B
1399/07/08	62,600	62,600	63,700	63,042	1.57	497	468K	29B
1399/07/07	62,502	61,001	64,100	62,067	(1.61)	672	401K	25B
1399/07/06	65,270	59,404	65,270	63,082	(4.43)	503	258K	16B
1399/07/05	66,000	64,000	66,790	66,004	2.64	992	553K	36B
1399/07/02	63,980	62,501	65,100	64,305	5.11	1,077	672K	43B
1399/07/01	60,010	60,010	62,990	61,180	1.36	771	356K	22B
1399/06/31	63,900	59,500	63,900	60,358	(5.24)	1,015	1M	86B
1399/06/30	65,880	62,000	66,000	63,693	5.40	1,209	1M	77B
1399/06/29	60,010	59,010	60,889	60,432	(6.21)	1,052	834K	50B
1399/06/26	64,000	62,500	66,500	64,430	(0.36)	1,521	1M	94B
1399/06/25	68,900	64,131	68,900	64,662	(9.25)	1,204	1M	78B
1399/06/24	73,400	69,501	73,400	71,256	1.22	3,605	3M	220B
1399/06/23	69,500	68,010	71,800	70,400	4.35	2,724	3M	227B
1399/06/22	70,000	67,000	70,000	67,468	1.93	1,531	1M	97B
1399/06/19	68,677	64,000	68,700	66,188	0.03	1,032	958K	63B
1399/06/18	64,996	64,996	68,474	66,171	5.72	1,199	1M	69B
1399/06/17	63,500	60,300	64,499	62,593	(2.24)	1,047	1M	70B
1399/06/16	65,990	63,000	65,990	64,027	0.80	918	495K	32B
1399/06/12	66,000	60,100	66,000	63,516	1.07	1,087	1M	69B
1399/06/11	59,210	59,210	63,080	62,843	9.59	886	1M	80B
1399/06/10	55,690	55,690	57,690	57,346	4.31	437	409K	23B
1399/06/05	55,049	54,500	55,100	54,974	1.22	335	165K	9B
1399/06/04	54,050	53,500	54,953	54,311	0.70	381	183K	10B
1399/06/03	53,200	52,500	55,100	53,935	1.24	363	384K	21B
1399/06/02	52,220	52,220	54,550	53,272	1.83	232	156K	8B
1399/06/01	53,110	51,200	53,110	52,316	(1.74)	218	153K	8B
1399/05/29	52,150	52,150	53,890	53,244	(1.85)	224	157K	8B
1399/05/28	53,755	53,755	54,998	54,246	(1.18)	233	112K	6B
1399/05/27	52,100	52,100	56,000	54,895	8.22	488	370K	20B
1399/05/26	49,873	49,090	52,400	50,725	(0.36)	406	272K	14B
1399/05/25	50,890	50,400	51,986	50,906	(1.54)	332	337K	17B
1399/05/22	51,500	50,800	52,995	51,703	(4.22)	405	391K	20B
1399/05/21	54,110	53,150	55,000	53,980	1.57	339	326K	18B
1399/05/20	52,901	52,000	54,120	53,144	(1.75)	497	454K	24B
1399/05/19	54,500	53,000	56,700	54,092	(6.74)	776	1M	63B
1399/05/15	58,000	57,000	59,800	58,000	2.08	600	1M	66B
1399/05/14	58,100	55,300	58,100	56,816	(0.66)	470	398K	23B
1399/05/13	56,510	56,510	58,000	57,193	0.51	724	1M	79B
1399/05/12	57,680	56,511	57,799	56,900	(1.85)	427	448K	26B
1399/05/11	59,999	57,501	59,999	57,973	(0.96)	574	355K	21B
1399/05/08	59,991	58,013	59,991	58,534	(0.72)	398	306K	18B
1399/05/07	57,610	57,610	59,300	58,956	0.05	601	344K	20B
1399/05/06	57,601	57,601	59,450	58,929	3.29	596	465K	27B
1399/05/05	56,235	56,220	57,499	57,052	4.79	591	558K	32B
1399/05/04	54,050	53,500	55,500	54,442	5.36	590	783K	43B
1399/05/01	49,550	49,550	52,220	51,672	4.30	775	1M	63B
1399/04/31	49,600	48,300	51,000	49,543	(4.59)	833	1M	54B
1399/04/30	51,200	50,500	52,500	51,926	(8.55)	996	1M	66B
1399/04/29	56,801	56,154	57,499	56,782	1.12	546	444K	25B
1399/04/28	55,710	55,690	56,700	56,154	1.97	612	573K	32B
1399/04/25	55,520	54,280	55,682	55,071	1.46	523	341K	19B
1399/04/24	55,682	52,900	55,682	54,280	(2.37)	795	874K	47B
1399/04/23	55,540	55,212	56,200	55,599	2.73	776	1M	61B
1399/04/22	55,500	53,000	55,600	54,121	(1.55)	670	542K	29B
1399/04/21	54,011	54,011	55,250	54,971	3.16	898	761K	42B
1399/04/18	53,111	52,712	54,500	53,288	6.13	572	512K	27B
1399/04/17	51,990	49,502	51,990	50,212	(6.72)	1,460	2M	89B
1399/04/16	58,000	51,200	58,500	53,829	(3.02)	2,288	3M	160B
1399/04/15	54,201	53,051	57,000	55,503	9.82	1,560	2M	104B
1399/04/14	48,920	48,920	51,700	50,538	7.50	1,213	1M	71B
1399/04/11	46,120	46,120	47,479	47,012	2.71	528	875K	41B
1399/04/10	45,050	45,050	46,110	45,770	2.81	772	670K	31B
1399/04/09	44,001	43,500	44,990	44,518	3.20	946	1M	60B
1399/04/08	42,500	42,350	43,700	43,138	4.32	657	930K	40B
1399/04/07	41,874	40,050	42,900	41,352	(0.91)	853	1M	45B
1399/04/04	42,950	40,700	42,950	41,730	(2.36)	766	2M	70B
1399/04/03	42,800	42,100	43,351	42,737	3.37	1,032	1M	53B
1399/04/02	40,990	40,990	41,600	41,344	4.01	1,167	2M	98B
1399/04/01	38,455	38,455	40,019	39,751	5.34	1,072	2M	79B
1399/03/31	37,000	37,000	38,150	37,735	4.25	1,046	2M	59B
1399/03/27	36,748	36,102	36,750	36,198	0.26	1,042	6M	233B
1399/03/26	36,600	36,000	36,689	36,103	(0.04)	753	4M	128B
1399/03/25	36,003	36,000	36,400	36,117	0.32	671	994K	36B
1399/03/24	36,748	35,700	36,748	36,003	1.61	920	2M	54B
1399/03/21	36,100	35,250	36,390	35,434	0.42	1,297	5M	166B
1399/03/20	36,000	35,010	36,000	35,286	2.73	836	2M	57B
1399/03/19	34,400	34,118	35,199	34,347	(0.59)	847	3M	102B
1399/03/18	34,352	34,250	34,800	34,550	1.58	961	857K	30B
1399/03/17	35,120	33,783	35,120	34,014	(3.1)	2,190	3M	110B
1399/03/13	35,880	35,000	35,880	35,102	(1.61)	1,275	4M	135B
1399/03/12	36,298	35,400	36,298	35,678	0.65	767	1M	47B
1399/03/11	36,691	35,101	36,691	35,446	(1.25)	1,237	3M	115B
1399/03/10	36,200	35,322	36,650	35,896	1.80	1,760	5M	172B
1399/03/07	35,604	35,120	35,894	35,263	(2.55)	976	3M	89B
1399/03/06	37,000	36,000	37,647	36,184	(3.22)	924	3M	109B
1399/03/03	38,300	36,902	38,300	37,387	(1.28)	919	3M	96B
1399/02/31	37,003	37,003	38,329	37,870	4.68	1,379	2M	80B
1399/02/30	38,329	36,001	38,329	36,177	(5.62)	1,927	10M	366B
1399/02/29	38,611	37,600	41,800	38,332	(4.11)	1,355	2M	69B
1399/02/28	47,998	37,700	47,998	39,973	(7.05)	1,541	2M	93B
1399/02/24	44,000	40,000	44,990	43,006	(3.79)	1,331	2M	66B
1399/02/23	43,400	43,400	44,995	44,701	7.84	915	1M	54B
1399/02/22	39,100	39,100	43,000	41,453	6.34	638	2M	64B
1399/02/21	38,995	38,801	39,000	38,982	1.65	872	1M	58B
1399/02/20	38,930	37,833	38,930	38,350	1.39	1,715	3M	126B
1399/02/17	37,889	37,200	37,900	37,823	3.77	990	2M	88B
1399/02/16	36,500	35,950	37,498	36,448	5.15	1,776	7M	246B
1399/02/15	34,650	34,110	35,700	34,662	4.19	2,018	7M	236B
1399/02/14	33,301	32,900	34,400	33,268	1.10	2,423	7M	231B
1399/02/13	32,700	32,660	33,649	32,907	0.87	2,046	6M	199B
1399/02/10	32,975	32,021	34,101	32,623	1.73	1,908	6M	191B
1399/02/09	33,000	31,951	33,000	32,069	(1.45)	1,204	4M	132B
1399/02/08	33,049	32,412	33,199	32,540	0.75	1,613	5M	165B
1399/02/07	33,516	31,890	33,698	32,299	0.84	1,792	5M	157B
1399/02/06	32,800	31,427	33,400	32,029	(0.96)	1,320	3M	80B
1399/02/03	31,799	31,799	32,680	32,340	4.43	166	141K	5B
1399/02/02	31,799	30,654	31,799	30,969	(0.03)	415	601K	19B
1399/02/01	30,997	30,600	31,250	30,978	2.07	119	85K	3B
1399/01/31	30,800	30,000	31,000	30,350	(2.33)	192	151K	5B
1399/01/30	32,988	30,890	32,988	31,075	(3.54)	416	454K	14B
1399/01/27	31,504	31,504	32,997	32,215	(2.36)	214	461K	15B
1399/01/26	33,650	32,300	33,650	32,992	(0.97)	211	132K	4B
1399/01/25	32,703	32,700	33,980	33,316	1.29	74	66K	2B
1399/01/24	33,665	32,417	33,790	32,893	0.47	301	480K	16B
1399/01/23	32,651	32,603	33,000	32,739	0.40	125	55K	2B
1399/01/20	33,000	32,450	33,000	32,610	(2.69)	163	71K	2B
1399/01/19	33,751	33,004	33,950	33,512	(0.64)	254	88K	3B
1399/01/18	34,650	33,300	34,651	33,727	(1.26)	202	83K	3B
1399/01/17	33,201	33,201	34,380	34,157	1.70	257	116K	4B
1399/01/16	34,300	33,000	34,444	33,585	(0.83)	627	314K	11B
1399/01/11	32,999	32,999	34,300	33,865	3.03	563	452K	15B
1399/01/10	32,600	32,600	32,968	32,869	3.19	299	121K	4B
1399/01/09	31,749	31,558	32,449	31,854	1.60	525	679K	22B
1399/01/06	31,595	30,900	31,710	31,353	(0.48)	353	272K	9B
1399/01/05	31,111	31,111	31,700	31,505	2.27	294	265K	8B
1398/12/28	30,735	30,500	31,099	30,806	1.83	390	589K	18B
1398/12/27	30,745	30,001	30,745	30,253	1.43	281	105K	3B
1398/12/25	29,985	29,204	29,985	29,827	3.32	47	14K	427M
1398/12/24	29,388	28,500	29,388	28,868	(5.35)	139	122K	4B
1398/12/21	30,001	30,001	30,730	30,500	2.52	97	56K	2B
1398/12/20	30,005	29,650	30,148	29,751	2.01	301	251K	7B
1398/12/14	29,190	28,850	29,350	29,164	1.53	102	110K	3B
1398/12/13	28,699	28,500	29,697	28,724	(3.47)	448	911K	26B
1398/12/12	30,698	29,350	30,698	29,757	3.55	347	307K	9B
1398/12/11	29,180	28,535	29,300	28,738	3.20	528	1M	38B
1398/12/10	27,700	27,302	28,149	27,847	(6.1)	279	383K	11B
1398/12/07	30,690	29,400	30,690	29,656	(0.37)	223	175K	5B
1398/12/06	30,810	29,189	30,810	29,767	1.98	211	154K	5B
1398/12/05	28,870	28,800	30,000	29,189	1.89	288	310K	9B
1398/12/04	28,623	28,493	28,749	28,648	2.02	329	272K	8B
1398/12/03	28,000	27,510	28,298	28,081	7.63	241	188K	5B
1398/11/30	26,500	26,000	27,430	26,091	(1.94)	70	270K	7B
1398/11/29	26,223	26,223	26,989	26,608	1.11	74	32K	838M
1398/11/28	26,670	26,010	26,670	26,315	2.21	32	13K	334M
1398/11/27	27,490	25,638	27,490	25,746	(2.47)	256	718K	18B
1398/11/26	26,440	26,200	26,525	26,398	0.24	102	135K	4B
1398/11/23	26,440	26,210	26,440	26,336	(0.18)	48	13K	339M
1398/11/21	26,430	26,200	26,550	26,384	1.91	98	150K	4B
1398/11/20	26,000	25,570	26,100	25,889	2.78	109	171K	4B
1398/11/19	24,700	24,700	25,590	25,189	0.86	71	73K	2B
1398/11/16	25,000	24,700	25,399	24,975	0.06	95	171K	4B
1398/11/15	25,150	24,957	25,150	24,961	(0.47)	188	775K	19B
1398/11/14	24,511	24,510	25,500	25,078	0.17	51	15K	373M
1398/11/13	25,200	24,801	25,685	25,035	(1.32)	83	12K	299M
1398/11/12	25,405	25,285	25,878	25,371	(0.13)	326	933K	24B
1398/11/08	25,400	25,313	26,000	25,405	0.76	326	905K	23B
1398/11/07	25,200	25,159	25,950	25,214	1.85	504	1M	26B
1398/11/06	25,600	24,719	25,600	24,757	0.52	539	1M	35B
1398/11/05	24,915	24,594	25,298	24,629	(0.56)	588	1M	29B
1398/11/02	25,200	24,501	25,200	24,767	1.04	45	18K	434M
1398/11/01	24,300	24,300	24,698	24,513	(0.64)	69	44K	1B
1398/10/30	24,268	24,268	24,950	24,670	1.63	68	44K	1B
1398/10/29	24,255	24,252	24,444	24,274	(0.78)	75	47K	1B
1398/10/28	24,700	24,448	25,630	24,464	(6.45)	588	1M	27B
1398/10/25	26,370	25,815	27,488	26,150	1.57	165	215K	6B
1398/10/24	24,300	24,300	26,399	25,746	3.17	182	340K	9B
1398/10/23	24,780	24,401	25,115	24,955	0.95	95	98K	2B
1398/10/22	24,799	24,552	24,799	24,719	1.91	30	11K	266M
1398/10/21	24,834	23,803	24,834	24,255	(5.73)	123	101K	2B
1398/10/18	27,989	24,800	27,989	25,728	(5.61)	281	273K	7B
1398/10/17	27,000	27,000	27,895	27,257	9.37	217	230K	6B
1398/10/15	24,650	24,602	25,500	24,922	4.23	99	90K	2B
1398/10/14	23,303	23,303	24,650	23,911	3.57	108	58K	1B
1398/10/11	23,298	22,950	23,298	23,086	(0.19)	22	16K	364M
1398/10/10	23,000	23,000	23,380	23,131	(0.64)	86	529K	12B
1398/10/09	22,510	22,510	23,497	23,279	1.37	57	9K	217M
1398/10/08	22,900	22,892	23,199	22,965	0.71	49	7K	166M
1398/10/07	22,700	22,700	22,900	22,804	0.68	43	6K	135M
1398/10/04	22,894	22,580	22,894	22,651	(0.32)	51	14K	317M
1398/10/03	22,834	22,600	22,834	22,723	0.93	83	502K	11B
1398/10/02	22,350	22,301	22,899	22,514	(0.97)	16	4K	88M
1398/10/01	22,800	22,651	22,801	22,735	0.31	52	11K	245M
1398/09/30	22,999	22,664	22,999	22,665	0.77	58	503K	11B
1398/09/27	22,500	22,355	22,501	22,491	0.29	20	3K	64M
1398/09/26	22,350	22,350	22,600	22,426	0.78	51	5K	122M
1398/09/25	21,900	21,850	22,400	22,252	3.48	122	519K	12B
1398/09/24	21,504	21,500	21,600	21,504	(3.1)	32	5K	112M
1398/09/23	22,310	22,100	22,310	22,193	(1.61)	50	16K	351M
1398/09/20	22,500	22,350	22,890	22,556	(4.1)	66	22K	499M
1398/09/19	23,949	23,402	23,949	23,521	0.16	41	7K	173M
1398/09/18	23,700	23,000	23,993	23,484	0.51	110	39K	916M
1398/09/17	23,490	23,110	23,839	23,366	1.75	76	36K	832M
1398/09/16	22,959	22,900	23,037	22,965	2.36	49	11K	247M
1398/09/13	22,500	22,145	22,845	22,435	0.95	78	35K	786M
1398/09/12	22,150	22,100	22,500	22,223	(1.37)	32	4K	98M
1398/09/11	22,251	22,250	22,700	22,532	0.59	21	3K	69M
1398/09/10	22,595	22,101	22,595	22,399	(0.68)	25	4K	81M
1398/09/09	22,148	22,148	22,700	22,553	3.40	54	17K	383M
1398/09/06	21,699	21,699	21,985	21,811	1.11	30	5K	98M
1398/09/05	21,750	21,401	22,060	21,571	(0.19)	31	8K	167M
1398/09/04	21,979	21,500	21,979	21,611	1.55	31	7K	160M
1398/09/03	21,224	21,128	21,650	21,282	1.87	45	151K	3B
1398/09/02	21,140	20,886	21,160	20,891	(0.4)	48	154K	3B
1398/08/29	20,968	20,968	21,700	20,975	0.10	53	156K	3B
1398/08/28	21,100	20,805	21,200	20,955	(1.11)	50	162K	3B
1398/08/27	21,300	21,120	22,133	21,191	(3.75)	78	177K	4B
1398/08/26	22,000	21,900	22,097	22,017	1.08	71	36K	794M
1398/08/25	21,002	21,002	21,898	21,782	4.53	38	12K	268M
1398/08/22	20,660	20,660	20,998	20,839	1.65	12	8K	157M
1398/08/21	20,500	20,500	20,500	20,500	0.20	1	50	1M
1398/08/20	20,100	20,100	20,500	20,459	0.29	9	8K	158M
1398/08/19	20,400	20,400	20,400	20,400	1.23	1	51	1M
1398/08/18	20,000	20,000	20,345	20,152	(0.99)	10	886	18M
1398/08/14	20,354	20,350	20,354	20,353	1.11	12	750	15M
1398/08/13	20,041	20,000	20,370	20,130	(0.04)	14	2K	31M
1398/08/12	20,400	20,012	20,400	20,138	(0.91)	10	4K	80M
1398/08/11	20,299	19,804	20,400	20,322	0.92	41	7K	147M
1398/08/08	20,100	20,000	20,200	20,137	(0.18)	8	640	13M
1398/08/06	20,200	19,704	20,300	20,174	2.91	16	1K	23M
1398/08/04	19,601	19,600	19,610	19,603	(0.03)	11	3K	54M
1398/08/01	19,800	19,505	19,800	19,609	(1.82)	35	56K	1B
1398/07/30	19,900	19,900	20,030	19,972	(0.14)	13	1K	28M
1398/07/29	20,000	20,000	20,000	20,000	(0.5)	3	413	8M
1398/07/28	20,100	20,100	20,100	20,100	0.78	1	50	1M
1398/07/24	20,010	19,900	20,010	19,944	(0.12)	7	4K	82M
1398/07/23	20,200	19,900	20,200	19,967	0.49	5	5K	96M
1398/07/22	19,900	19,850	20,150	19,870	(0.16)	11	4K	83M
1398/07/21	20,000	19,700	20,000	19,902	0.19	21	12K	236M
1398/07/20	20,001	19,601	20,170	19,864	(1.21)	27	40K	792M
1398/07/17	20,140	20,100	20,140	20,108	0.53	4	1K	27M
1398/07/16	19,997	19,800	20,348	20,002	0.29	30	32K	646M
1398/07/15	20,000	19,601	20,000	19,944	(0.18)	14	13K	256M
1398/07/14	20,000	19,900	20,139	19,980	(0.23)	26	9K	178M
1398/07/13	20,050	19,800	20,100	20,026	0.63	27	46K	912M
1398/07/10	19,839	19,839	19,990	19,901	0.96	12	15K	292M
1398/07/09	19,999	19,550	19,999	19,711	(1.68)	21	19K	372M
1398/07/08	20,150	19,800	20,150	20,047	(0.31)	16	14K	277M
1398/07/07	20,058	19,970	20,300	20,110	0.26	19	6K	117M
1398/07/06	20,220	19,998	20,220	20,058	(0.83)	23	41K	815M
1398/07/03	20,322	20,220	20,322	20,226	0.0	5	4K	76M
1398/07/02	20,222	20,220	20,228	20,227	(0.44)	16	4K	84M
1398/07/01	20,351	20,300	20,351	20,316	(1.12)	19	18K	365M
1398/06/31	20,547	20,547	20,547	20,547	0.26	5	454	9M
1398/06/30	20,895	20,400	20,895	20,494	0.49	20	13K	267M
1398/06/27	20,350	20,350	20,989	20,394	(0.2)	20	4K	81M
1398/06/26	20,700	20,380	20,700	20,434	(0.69)	30	31K	628M
1398/06/25	20,500	20,500	20,850	20,577	0.0	11	1K	26M
1398/06/24	20,611	20,500	21,099	20,577	(1.42)	18	7K	152M
1398/06/23	20,865	20,550	21,280	20,874	(1.44)	33	10K	198M
1398/06/20	21,200	20,910	21,200	21,180	(0.75)	3	159	3M
1398/06/17	21,339	21,337	21,339	21,339	2.19	6	4K	91M
1398/06/16	20,886	20,855	21,099	20,881	(0.94)	13	11K	220M
1398/06/13	21,149	20,800	21,149	21,080	0.09	11	2K	46M
1398/06/12	21,119	20,950	21,119	21,061	(0.27)	13	1K	23M
1398/06/11	21,140	20,815	21,141	21,118	0.54	19	3K	54M
1398/06/09	21,050	20,960	21,050	21,004	2.04	9	662	14M
1398/06/06	20,600	20,571	20,600	20,585	(0.16)	8	2K	32M
1398/06/05	20,800	20,551	20,887	20,617	(1.71)	11	1K	28M
1398/06/04	21,000	20,800	21,148	20,976	(0.64)	17	3K	58M
1398/06/03	21,450	21,001	21,450	21,111	0.50	32	873	18M
1398/06/02	21,495	20,950	21,495	21,007	0.25	29	13K	273M
1398/05/30	20,950	20,900	21,000	20,955	(0.16)	21	8K	167M
1398/05/28	21,207	20,900	21,212	20,989	(1.1)	16	6K	130M
1398/05/27	21,200	21,200	21,498	21,223	(0.26)	11	2K	40M
1398/05/26	21,201	21,201	21,500	21,279	0.36	10	2K	38M
1398/05/23	21,445	21,100	21,499	21,202	(1.09)	8	1K	23M
1398/05/22	21,674	21,361	21,674	21,436	0.75	12	3K	62M
1398/05/20	21,680	21,112	21,680	21,276	(0.26)	13	2K	53M
1398/05/19	21,779	21,300	21,779	21,332	(0.8)	16	2K	42M
1398/05/16	21,500	21,450	21,697	21,505	1.11	16	3K	59M
1398/05/15	21,250	21,250	21,397	21,268	(0.32)	5	1K	22M
1398/05/14	21,000	21,000	21,595	21,336	0.61	12	3K	68M
1398/05/13	21,368	20,973	21,368	21,206	(0.74)	11	1K	21M
1398/05/12	21,820	21,001	21,830	21,364	2.72	19	3K	58M
1398/05/09	21,800	20,750	21,800	20,798	(3.38)	32	21K	439M
1398/05/08	21,920	21,434	21,920	21,525	(0.5)	3	268	6M
1398/05/07	21,970	21,423	21,970	21,633	(2.8)	15	3K	55M
1398/05/06	22,300	21,508	22,300	22,257	(1.34)	7	595	13M
1398/05/05	22,790	22,000	22,790	22,560	0.21	8	2K	42M
1398/05/02	22,700	22,020	22,700	22,512	(0.84)	10	1K	32M
1398/05/01	22,540	22,540	22,850	22,703	2.18	13	3K	75M
1398/04/31	22,340	21,709	22,340	22,218	(1.1)	19	3K	65M
1398/04/30	21,888	21,705	22,600	22,466	6.35	27	16K	359M
1398/04/29	21,650	20,710	21,800	21,124	0.78	64	40K	844M
1398/04/26	21,000	20,200	21,000	20,961	(0.25)	18	14K	303M
1398/04/25	21,200	21,000	21,200	21,014	(3.1)	21	3K	67M
1398/04/24	21,750	21,600	21,770	21,687	(1.79)	20	7K	159M
1398/04/23	22,250	22,000	22,250	22,082	(2.86)	37	8K	186M
1398/04/22	22,750	22,652	22,756	22,731	(0.11)	22	946	22M
1398/04/19	22,751	22,751	22,763	22,756	(0.15)	17	2K	53M
1398/04/18	23,116	22,750	23,378	22,791	(1.41)	44	15K	336M
1398/04/17	23,009	23,009	23,627	23,116	(1.6)	25	2K	39M
1398/04/16	23,354	23,317	23,799	23,493	(0.04)	16	2K	54M
1398/04/15	23,715	23,460	23,715	23,502	(0.63)	18	6K	136M
1398/04/12	23,720	23,061	23,720	23,650	2.73	3	56	1M
1398/04/11	23,448	23,000	23,448	23,021	1.03	13	4K	96M
1398/04/10	22,850	22,700	23,581	22,787	(1.15)	14	6K	140M
1398/04/09	23,001	23,001	23,700	23,051	(1.21)	8	3K	67M
1398/04/05	23,528	23,310	23,528	23,334	(1.46)	19	2K	51M
1398/04/04	23,512	23,512	23,800	23,679	(0.32)	9	928	22M
1398/04/03	23,987	23,713	24,098	23,755	(0.88)	11	6K	132M
1398/04/02	23,999	23,553	23,999	23,966	1.56	11	3K	80M
1398/04/01	23,998	23,550	23,998	23,597	0.49	8	4K	84M
1398/03/29	23,700	23,121	23,700	23,482	(0.64)	6	1K	25M
1398/03/28	23,600	23,501	23,997	23,634	(1.35)	21	1K	24M
1398/03/27	24,720	23,650	24,720	23,957	0.02	19	1K	28M
1398/03/26	23,600	23,600	24,277	23,953	2.52	79	30K	708M
1398/03/25	23,450	23,310	23,532	23,364	2.36	35	41K	961M
1398/03/22	22,809	22,800	23,490	22,826	0.13	21	6K	142M
1398/03/21	22,605	22,605	22,817	22,796	(0.77)	16	7K	149M
1398/03/20	22,997	22,704	23,199	22,974	0.70	29	7K	154M
1398/03/19	23,000	22,650	23,330	22,814	(2.54)	39	13K	307M
1398/03/18	23,410	23,230	23,699	23,408	2.00	13	4K	99M
1398/03/13	23,220	22,900	23,220	22,949	(1.27)	113	31K	710M
1398/03/12	23,202	23,202	23,780	23,245	(2.01)	58	12K	279M
1398/03/11	23,600	23,410	23,980	23,721	2.32	29	6K	152M
1398/03/08	22,900	22,900	23,498	23,183	(1.82)	44	14K	325M
1398/03/07	23,900	23,450	23,900	23,612	(1.41)	103	51K	1B
1398/03/05	24,000	23,801	24,000	23,950	(0.47)	39	11K	256M
1398/03/04	24,310	23,900	24,400	24,062	(2.23)	67	37K	892M
1398/03/01	24,726	24,325	24,726	24,612	0.94	78	49K	1B
1398/02/31	24,000	23,558	24,400	24,382	2.64	36	9K	219M
1398/02/30	23,950	23,006	23,999	23,756	(2.19)	62	45K	1B
1398/02/29	24,441	24,181	24,441	24,289	(1.05)	54	210K	5B
1398/02/28	24,800	24,300	24,850	24,546	(2.14)	87	180K	4B
1398/02/25	25,201	25,001	25,201	25,084	(0.55)	50	14K	353M
1398/02/24	25,438	25,190	25,440	25,222	(0.64)	48	16K	415M
1398/02/23	25,200	25,200	25,650	25,384	0.68	62	10K	245M
1398/02/22	25,300	25,165	25,300	25,212	(1.98)	43	16K	399M
1398/02/21	25,801	25,533	25,995	25,720	(0.83)	68	27K	705M
1398/02/18	25,700	25,700	26,000	25,935	0.88	132	34K	888M
1398/02/17	25,777	25,700	25,930	25,709	0.71	446	1M	27B
1398/02/16	25,165	25,165	25,667	25,528	(0.34)	142	23K	581M
1398/02/15	25,666	25,400	25,860	25,615	(0.23)	100	14K	357M
1398/02/14	25,486	25,400	25,999	25,673	0.49	186	42K	1B
1398/02/11	25,400	25,200	26,491	25,547	1.06	135	70K	2B
1398/02/10	25,171	25,167	25,700	25,279	(0.66)	76	41K	1B
1398/02/09	25,799	25,400	25,900	25,447	(0.18)	58	41K	1B
1398/02/08	25,499	25,410	25,598	25,492	1.11	101	59K	2B
1398/02/07	25,398	25,210	25,500	25,212	0.01	585	2M	50B
1398/02/04	25,400	24,520	25,400	25,209	(0.25)	91	89K	2B
1398/02/03	25,300	25,151	25,377	25,273	0.27	83	53K	1B
1398/02/02	25,000	25,000	25,499	25,206	1.25	212	223K	6B
1398/01/31	25,099	24,820	25,099	24,895	0.51	40	8K	193M
1398/01/28	24,560	24,380	24,850	24,768	1.61	47	19K	482M
1398/01/27	24,150	24,000	24,699	24,376	0.45	28	6K	142M
1398/01/26	24,999	24,174	25,199	24,266	(1.85)	241	538K	13B
1398/01/25	24,600	24,600	25,000	24,724	0.18	51	17K	420M
1398/01/24	25,300	24,602	25,300	24,679	(3.55)	75	11K	280M
1398/01/21	26,000	25,300	26,400	25,588	(3.78)	67	25K	627M
1398/01/20	26,210	26,210	27,090	26,593	3.04	105	47K	1B
1398/01/19	26,100	25,800	26,498	25,809	1.28	567	2M	56B
1398/01/18	25,200	25,150	25,800	25,484	2.43	104	103K	3B
1398/01/17	23,621	23,621	25,084	24,879	1.81	66	91K	2B
1398/01/11	24,300	24,200	24,500	24,436	1.55	23	12K	283M
1398/01/10	24,001	24,000	24,199	24,064	(0.5)	39	23K	562M
1398/01/07	24,200	24,100	24,329	24,185	0.68	50	19K	463M
1398/01/06	24,488	23,962	24,488	24,022	0.33	47	20K	471M
1398/01/05	24,000	23,850	24,388	23,944	0.44	123	28K	658M
1397/12/28	23,706	23,702	23,998	23,839	1.11	55	38K	914M
1397/12/27	24,400	23,555	24,400	23,578	0.45	264	980K	23B
1397/12/25	24,240	23,406	24,240	23,473	1.12	19	24K	563M
1397/12/22	23,200	23,200	23,700	23,213	0.42	6	7K	172M
1397/12/21	23,000	23,000	23,400	23,115	(0.63)	10	3K	75M
1397/12/20	23,300	23,210	23,350	23,261	(2.44)	4	9K	204M
1397/12/19	23,606	23,541	24,100	23,842	(0.44)	32	60K	1B
1397/12/18	23,450	23,450	24,590	23,948	2.25	169	353K	8B
1397/12/15	23,700	23,150	23,830	23,421	1.14	115	141K	3B
1397/12/14	22,421	22,421	23,499	23,158	3.76	62	109K	3B
1397/12/13	22,600	22,200	22,600	22,318	(2.41)	19	27K	606M
1397/12/12	23,000	22,700	23,000	22,870	(4.47)	37	42K	970M
1397/12/11	23,746	23,745	24,059	23,941	0.63	17	14K	334M
1397/12/08	23,825	23,700	23,830	23,791	0.27	41	18K	434M
1397/12/07	23,900	23,406	24,000	23,727	(2.42)	147	82K	2B
1397/12/06	25,230	23,600	25,250	24,316	(2.42)	331	228K	6B
1397/12/05	24,287	24,002	26,000	24,919	(1.6)	1,361	810K	20B
1397/12/04	23,907	23,123	35,000	25,323	6.37	414	760K	19B
1397/12/01	24,500	23,050	24,649	23,807	(4.57)	252	303K	7B
1397/11/30	24,300	23,812	25,980	24,946	0.76	94	115K	3B
1397/11/29	24,199	24,001	26,499	24,759	(6.01)	204	281K	7B
1397/11/28	22,701	22,701	30,000	26,342	14.54	103	187K	5B
1397/11/27	22,825	22,825	23,000	22,999	2.77	4	11K	247M
1397/11/24	22,100	22,000	22,825	22,380	1.81	25	14K	320M
1397/11/23	22,221	21,754	22,777	21,983	0.21	43	35K	760M
1397/11/21	21,800	21,750	22,000	21,936	(1.5)	24	20K	448M
1397/11/17	22,286	21,800	22,286	22,269	0.92	3	284	6M
1397/11/16	22,489	21,900	22,489	22,067	1.19	6	4K	94M
1397/11/15	21,500	21,500	22,200	21,808	0.92	8	3K	63M
1397/11/14	21,200	21,200	21,899	21,610	1.83	7	556	12M
1397/11/13	21,500	21,000	21,500	21,221	(5.0)	10	3K	59M
1397/11/10	22,234	22,201	22,900	22,338	(0.06)	22	32K	725M
1397/11/09	22,000	22,000	22,500	22,352	4.57	35	9K	209M
1397/11/08	21,001	21,001	21,980	21,376	1.95	67	101K	2B
1397/11/07	21,900	20,000	21,900	20,968	(3.55)	89	173K	4B
1397/11/06	21,800	21,600	22,000	21,739	0.43	50	64K	1B
1397/11/03	21,797	21,500	21,797	21,646	1.92	17	23K	506M
1397/11/02	21,401	20,970	21,689	21,238	1.11	167	159K	3B
1397/11/01	21,500	20,900	21,500	21,004	0.22	49	65K	1B
1397/10/30	21,100	20,802	21,397	20,957	0.11	9	2K	32M
1397/10/29	20,790	20,790	21,090	20,934	3.50	36	8K	176M
1397/10/26	20,950	20,096	20,950	20,227	1.09	36	33K	660M
1397/10/25	20,000	19,996	20,449	20,008	(0.01)	24	20K	392M
1397/10/24	20,650	19,996	20,650	20,011	(1.7)	22	20K	410M
1397/10/23	20,799	20,150	20,799	20,358	0.25	10	10K	197M
1397/10/22	20,887	20,000	21,100	20,307	(0.92)	38	48K	969M
1397/10/18	21,000	20,400	21,000	20,496	0.54	21	22K	445M
1397/10/17	20,300	20,300	20,900	20,385	1.03	16	14K	285M
1397/10/16	20,200	20,150	20,200	20,178	0.78	3	1K	28M
1397/10/15	20,000	20,000	20,499	20,021	(0.38)	6	2K	35M
1397/10/12	20,000	20,000	20,499	20,098	1.33	8	2K	46M
1397/10/11	19,801	19,800	20,000	19,834	(2.14)	6	3K	59M
1397/10/10	20,300	20,200	20,700	20,267	3.04	27	18K	361M
1397/10/09	19,701	19,667	20,000	19,670	1.54	296	4M	79B
1397/10/08	19,205	19,200	19,758	19,371	(5.1)	22	22K	421M
1397/10/05	20,805	19,796	21,430	20,412	7.03	154	184K	4B
1397/10/04	19,041	19,001	20,785	19,071	(1.49)	539	2M	30B
1397/10/03	19,999	19,300	19,999	19,360	1.01	5	614	12M
1397/10/02	19,449	18,702	19,597	19,166	2.34	15	4K	81M
1397/10/01	18,400	18,400	18,809	18,727	0.47	3	100	2M
1397/09/28	17,901	17,901	18,800	18,640	0.26	14	656	12M
1397/09/27	18,590	18,590	18,600	18,591	1.14	7	106	2M
1397/09/26	18,500	18,111	18,500	18,382	(0.08)	12	10K	192M
1397/09/25	18,746	18,299	18,746	18,396	(2.17)	17	6K	117M
1397/09/24	18,808	18,799	19,000	18,805	(1.25)	8	5K	86M
1397/09/21	19,400	18,999	19,400	19,044	(0.84)	13	3K	65M
1397/09/20	19,300	19,000	19,300	19,206	(2.51)	36	16K	299M
1397/09/19	19,700	19,700	19,800	19,700	0.48	8	17K	340M
1397/09/18	19,600	19,598	19,800	19,606	(4.06)	11	16K	311M
1397/09/17	20,600	19,615	20,600	20,436	4.91	30	33K	680M
1397/09/14	19,950	19,013	19,978	19,479	(2.61)	11	20K	398M
1397/09/13	20,000	20,000	20,000	20,000	(1.22)	3	153	3M
1397/09/12	21,000	20,196	21,000	20,248	0.63	20	27K	555M
1397/09/11	20,000	20,000	20,211	20,121	3.72	6	853	17M
1397/09/10	19,400	19,398	19,400	19,399	0.79	4	10K	194M
1397/09/07	19,701	19,198	19,800	19,247	(3.98)	20	12K	237M
1397/09/06	20,113	20,001	20,113	20,045	(0.34)	5	897	18M
1397/09/05	20,550	20,000	20,550	20,113	(1.58)	18	6K	113M
1397/09/03	21,000	20,400	21,000	20,435	(3.96)	10	3K	56M
1397/08/30	21,300	21,250	21,600	21,278	(0.15)	11	2K	32M
1397/08/29	21,500	21,300	21,500	21,310	(0.22)	10	13K	273M
1397/08/28	21,800	21,001	21,850	21,356	(3.65)	7	3K	57M
1397/08/27	22,901	21,973	22,901	22,164	6.04	19	26K	572M
1397/08/26	20,498	20,000	21,002	20,901	(3.34)	22	27K	555M
1397/08/23	21,796	21,500	21,796	21,623	(0.85)	11	3K	69M
1397/08/22	22,790	21,799	22,790	21,809	(1.44)	20	7K	148M
1397/08/21	22,001	22,001	22,300	22,127	0.26	14	10K	219M
1397/08/20	22,002	22,001	22,598	22,070	(5.94)	21	36K	801M
1397/08/19	23,502	23,301	23,600	23,464	(6.03)	15	7K	165M
1397/08/15	25,555	23,800	25,555	24,970	4.14	7	2K	37M
1397/08/14	24,444	23,800	24,444	23,977	0.74	8	769	18M
1397/08/13	23,800	23,799	23,850	23,800	3.92	25	11K	253M
1397/08/12	22,900	22,899	23,099	22,902	(5.03)	15	8K	186M
1397/08/09	24,100	24,100	24,200	24,114	2.70	36	10K	242M
1397/08/07	23,700	23,300	23,700	23,480	2.64	9	11K	249M
1397/08/06	23,456	22,798	23,456	22,876	3.41	20	12K	276M
1397/08/05	22,100	22,100	22,500	22,121	2.32	15	16K	350M
1397/08/02	21,540	21,540	21,700	21,620	(1.2)	2	94	2M
1397/07/30	22,150	21,740	22,150	21,882	3.11	16	4K	88M
1397/07/29	21,220	21,220	21,225	21,223	(3.63)	7	5K	96M
1397/07/28	22,050	21,975	22,050	22,023	(2.81)	6	2K	34M
1397/07/25	22,999	21,904	22,999	22,659	1.42	16	1K	28M
1397/07/24	22,502	22,001	22,502	22,341	1.17	32	16K	348M
1397/07/23	22,000	21,408	23,000	22,082	(2.72)	42	35K	765M
1397/07/22	22,699	22,699	22,699	22,699	1.48	1	100	2M
1397/07/21	22,400	22,350	22,500	22,368	(0.59)	8	1K	25M
1397/07/18	22,500	22,014	22,800	22,500	3.78	58	22K	499M
1397/07/17	21,800	21,501	21,997	21,680	3.01	77	54K	1B
1397/07/16	21,002	21,000	21,500	21,046	6.18	72	107K	2B
1397/07/15	19,800	19,800	20,799	19,821	(4.14)	14	4K	80M
1397/07/14	20,901	20,500	20,994	20,676	(5.8)	23	28K	579M
1397/07/11	22,002	21,500	22,500	21,950	1.04	67	30K	653M
1397/07/10	21,900	21,495	21,901	21,725	(6.33)	72	83K	2B
1397/07/09	24,000	22,997	24,000	23,193	(4.09)	91	102K	2B
1397/07/08	25,000	24,180	25,000	24,181	(2.22)	125	813K	20B
1397/07/07	24,505	24,500	25,633	24,730	(4.34)	112	73K	2B
1397/07/04	25,800	25,797	26,200	25,853	3.66	189	143K	4B
1397/07/03	25,400	24,597	25,933	24,939	1.53	149	139K	3B
1397/07/02	24,500	24,500	24,973	24,562	4.20	146	71K	2B
1397/07/01	23,994	23,252	23,994	23,571	(0.05)	247	149K	4B
1397/06/31	23,750	23,399	23,750	23,583	(0.2)	78	46K	1B
1397/06/27	23,611	23,500	23,995	23,630	0.51	170	106K	3B
1397/06/26	24,100	23,497	24,199	23,510	0.36	44	27K	629M
1397/06/25	23,000	23,000	23,499	23,426	4.88	65	31K	724M
1397/06/24	22,000	21,501	22,688	22,335	1.33	36	12K	275M
1397/06/21	22,300	22,000	22,300	22,041	(3.16)	20	4K	91M
1397/06/20	23,000	22,499	23,000	22,761	3.94	86	102K	2B
1397/06/19	21,201	21,201	22,498	21,898	5.22	127	65K	1B
1397/06/18	22,000	20,503	22,000	20,811	(7.39)	81	59K	1B
1397/06/17	22,999	21,999	22,999	22,472	(7.08)	74	52K	1B
1397/06/14	25,250	23,000	25,250	24,185	0.14	169	153K	4B
1397/06/13	24,900	23,501	24,970	24,152	2.92	196	222K	5B
1397/06/12	23,501	23,400	23,700	23,467	5.25	47	30K	710M
1397/06/11	22,000	22,000	22,800	22,297	7.14	92	231K	5B
1397/06/10	20,638	20,638	21,000	20,811	2.04	56	20K	411M
1397/06/07	20,964	20,121	20,964	20,389	(2.19)	13	5K	106M
1397/06/06	20,497	20,497	20,999	20,846	3.76	87	37K	779M
1397/06/05	19,900	19,900	20,199	20,090	3.29	28	17K	350M
1397/06/04	19,377	19,377	19,599	19,451	1.35	50	24K	462M
1397/06/03	19,599	19,010	19,599	19,192	(1.83)	45	22K	425M
1397/05/30	19,655	19,500	19,800	19,549	1.42	50	19K	372M
1397/05/29	19,300	19,190	19,449	19,275	1.87	13	7K	143M
1397/05/28	18,999	18,700	19,195	18,921	(1.15)	16	4K	77M
1397/05/27	19,100	19,100	19,349	19,141	(0.91)	13	9K	175M
1397/05/24	19,300	19,299	19,650	19,317	(1.48)	47	16K	303M
1397/05/23	19,986	19,500	19,986	19,608	5.51	78	31K	615M
1397/05/22	19,690	18,500	19,690	18,584	(3.28)	64	118K	2B
1397/05/21	20,190	18,146	20,190	19,214	(3.36)	29	23K	443M
1397/05/20	17,820	17,820	20,799	19,883	12.91	49	77K	2B
1397/05/17	17,800	17,201	17,800	17,610	6.31	13	1K	24M
1397/05/16	16,800	16,500	17,160	16,565	(6.54)	19	127K	2B
1397/05/15	17,700	17,692	17,924	17,725	(3.03)	44	43K	762M
1397/05/14	19,890	18,000	19,900	18,278	(4.12)	32	13K	244M
1397/05/13	19,300	18,997	19,555	19,064	(5.38)	56	44K	836M
1397/05/10	20,135	19,888	20,430	20,147	(2.18)	56	40K	798M
1397/05/09	20,680	19,300	20,897	20,595	(0.06)	112	138K	3B
1397/05/08	21,400	20,500	21,400	20,607	2.20	136	154K	3B
1397/05/07	20,000	19,402	21,985	20,163	8.96	90	164K	3B
1397/05/06	18,000	17,998	19,000	18,505	3.57	102	129K	2B
1397/05/03	17,970	17,794	18,090	17,867	3.18	39	24K	431M
1397/05/02	17,300	17,001	17,999	17,317	(0.03)	88	82K	1B
1397/05/01	17,377	16,996	17,377	17,322	6.87	185	1M	18B
1397/04/31	16,503	16,000	16,503	16,209	3.49	55	48K	774M
1397/04/30	15,740	15,598	15,980	15,663	4.42	54	29K	454M
1397/04/27	15,000	15,000	15,390	15,000	0.11	13	105K	2B
1397/04/26	14,500	14,500	15,000	14,984	1.72	29	118K	2B
1397/04/25	14,800	14,650	14,900	14,731	(1.83)	5	2K	32M
1397/04/24	15,200	15,000	15,201	15,006	2.25	33	206K	3B
1397/04/23	14,400	14,400	14,899	14,676	1.35	5	920	14M
1397/04/20	14,500	14,400	14,500	14,481	(3.08)	22	13K	187M
1397/04/19	15,200	14,909	15,200	14,941	(1.08)	12	5K	78M
1397/04/17	15,100	15,100	15,149	15,104	0.27	2	1K	17M
1397/04/16	15,100	14,999	15,198	15,064	(0.74)	16	9K	140M
1397/04/13	15,200	15,101	15,250	15,177	(1.74)	10	2K	38M
1397/04/12	15,200	15,200	15,888	15,446	3.21	28	69K	1B
1397/04/11	15,300	14,900	15,300	14,966	(0.11)	22	30K	443M
1397/04/10	15,199	14,701	15,199	14,983	1.45	12	6K	83M
1397/04/09	15,189	14,701	15,189	14,769	(1.64)	20	9K	136M
1397/04/06	15,399	15,000	15,399	15,015	(2.39)	19	15K	231M
1397/04/05	15,600	15,200	15,600	15,382	1.34	22	12K	183M
1397/04/04	15,190	15,100	15,200	15,179	2.74	24	29K	441M
1397/04/03	14,700	14,700	15,100	14,774	4.53	29	29K	436M
1397/04/02	14,000	14,000	14,799	14,134	3.33	35	50K	712M
1397/03/30	13,400	13,400	13,775	13,678	2.09	4	4K	53M
1397/03/29	13,400	13,396	13,400	13,398	0.0	18	14K	193M
1397/03/28	13,400	13,395	13,400	13,398	5.24	17	17K	230M
1397/03/27	12,401	12,401	12,970	12,731	(7.27)	22	20K	256M
1397/03/23	13,800	13,700	13,990	13,729	1.15	47	68K	938M
1397/03/22	13,750	13,500	13,799	13,573	2.79	45	73K	987M
1397/03/21	13,599	13,094	13,599	13,204	4.71	76	65K	860M
1397/03/20	12,800	12,500	13,499	12,610	(0.21)	410	1M	13B
1397/03/19	12,604	12,600	12,699	12,636	1.87	25	21K	263M
1397/03/13	12,400	12,397	12,499	12,404	0.01	10	5K	63M
1397/03/12	12,460	12,395	12,460	12,403	0.28	32	131K	2B
1397/03/09	12,400	12,292	12,450	12,368	1.43	43	258K	3B
1397/03/08	12,140	12,139	12,350	12,194	2.03	20	53K	644M
1397/03/07	11,850	11,801	12,099	11,951	1.17	32	92K	1B
1397/03/06	11,850	11,800	11,850	11,813	(0.56)	6	14K	159M
1397/03/05	11,800	11,800	11,980	11,880	0.08	8	2K	25M
1397/03/02	11,900	11,800	11,990	11,871	0.94	11	7K	81M
1397/03/01	11,800	11,720	11,950	11,760	0.41	7	40K	472M
1397/02/31	11,999	11,701	11,999	11,712	0.53	3	5K	61M
1397/02/30	11,650	11,650	11,650	11,650	0.43	1	5K	58M
1397/02/29	11,600	11,600	11,600	11,600	(0.03)	1	100	1M
1397/02/26	11,604	11,603	11,604	11,604	0.69	3	5K	62M
1397/02/24	11,600	11,500	11,600	11,524	(3.38)	9	5K	62M
1397/02/23	12,000	11,800	12,000	11,927	(0.8)	21	28K	334M
1397/02/22	12,002	12,000	12,500	12,023	(1.06)	28	24K	288M
1397/02/19	12,250	12,001	12,499	12,152	4.87	45	123K	1B
1397/02/18	11,501	11,350	11,999	11,588	(0.77)	21	29K	336M
1397/02/17	11,701	11,600	11,701	11,678	(5.35)	5	7K	84M
1397/02/16	12,250	12,100	12,499	12,338	3.64	25	21K	257M
1397/02/15	11,750	11,715	12,000	11,905	2.57	13	3K	34M
1397/02/11	11,600	11,600	11,700	11,607	1.30	8	11K	129M
1397/02/10	11,500	11,350	11,640	11,458	0.92	16	20K	226M
1397/02/09	11,320	11,320	11,500	11,353	1.02	7	6K	70M
1397/02/08	11,299	11,200	11,300	11,238	0.38	7	3K	32M
1397/02/05	10,999	10,999	11,300	11,195	1.51	43	447K	5B
1397/02/04	11,088	10,911	11,089	11,028	0.21	14	52K	573M
1397/02/03	10,901	10,899	11,145	11,005	(0.23)	12	42K	458M
1397/02/02	11,299	10,852	11,300	11,030	(0.69)	26	63K	690M
1397/02/01	11,100	11,100	11,200	11,107	0.0	13	55K	613M
1397/01/29	11,200	11,000	11,205	11,107	(0.88)	7	14K	161M
1397/01/28	11,200	11,200	11,312	11,206	1.06	10	18K	198M
1397/01/27	11,050	11,050	11,100	11,089	0.97	3	1K	16M
1397/01/26	10,251	10,251	11,500	10,982	2.73	15	11K	119M
1397/01/22	10,850	10,500	10,894	10,690	(1.37)	11	20K	217M
1397/01/21	10,800	10,800	11,000	10,839	(6.5)	23	12K	128M
1397/01/20	11,310	11,310	11,750	11,592	4.57	50	88K	1B
1397/01/19	10,900	10,900	11,180	11,085	2.26	23	36K	403M
1397/01/18	10,750	10,750	10,880	10,840	1.33	28	57K	617M
1397/01/15	10,650	10,650	10,717	10,698	0.13	10	31K	336M
1397/01/14	10,699	10,675	10,699	10,684	0.45	5	3K	32M
1397/01/08	10,617	10,617	10,640	10,636	0.31	4	1K	14M
1397/01/07	10,600	10,600	10,610	10,603	(0.16)	6	6K	62M
1397/01/06	10,500	10,500	10,625	10,620	0.34	3	520	6M
1397/01/05	10,584	10,584	10,584	10,584	0.12	1	200	2M
1396/12/27	10,600	10,520	10,702	10,571	(0.65)	9	13K	135M
1396/12/23	10,640	10,640	10,640	10,640	0.34	2	5K	50M
1396/12/22	10,615	10,600	10,630	10,604	0.08	29	234K	2B
1396/12/21	10,600	10,575	10,600	10,596	(0.01)	13	9K	96M
1396/12/20	10,579	10,579	10,604	10,597	0.23	22	146K	2B
1396/12/19	10,567	10,549	10,620	10,573	5.73	43	219K	2B
1396/07/19	10,000	10,000	10,000	10,000	0.0	86	5M	47B
1396/07/18	10,000	10,000	10,000	10,000	0.0	87	2M	17B
1396/07/17	10,000	10,000	10,000	10,000	0.0	101	115K	1B
1396/07/16	10,000	10,000	10,000	10,000	0.0	316	2M	25B
1396/07/15	10,000	10,000	10,000	10,000	0.0	165	2M	23B