Name: سیمان آرتا اردبیل
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان آرتا اردبیل
ساربیل(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	81,360	81,330	85,830	81,790	(2.45)	421	402K	33B
1405/06/28	88,300	83,600	88,300	83,840	(2.72)	280	326K	27B
1405/06/25	89,190	85,660	89,190	86,180	(2.4)	409	592K	51B
1405/06/24	91,140	87,600	91,140	88,300	(0.74)	275	248K	22B
1405/06/23	89,000	88,680	92,880	88,960	(2.69)	358	477K	42B
1405/06/22	92,360	89,010	92,800	91,420	1.38	284	334K	31B
1405/06/21	89,520	89,480	94,880	90,180	(2.21)	381	587K	53B
1405/06/18	95,900	92,150	95,900	92,220	(2.92)	454	802K	74B
1405/06/17	98,760	93,700	98,760	94,990	(0.95)	468	518K	49B
1405/06/16	95,900	95,010	95,910	95,900	2.99	161	453K	43B
1405/06/15	93,280	91,500	93,280	93,120	2.82	233	478K	44B
1405/06/14	89,300	89,300	90,570	90,570	2.99	182	529K	48B
1405/06/11	86,600	86,510	91,290	87,940	(1.39)	257	239K	21B
1405/06/10	90,150	84,920	90,160	89,180	1.87	358	856K	76B
1405/06/09	85,760	83,210	88,320	87,540	2.09	349	475K	42B
1405/06/08	85,950	83,590	85,960	85,750	2.74	251	476K	41B
1405/06/07	85,950	83,590	85,960	85,750	2.74	251	476K	41B
1405/06/04	83,490	81,610	83,850	83,460	2.52	225	621K	52B
1405/06/03	77,400	77,400	81,590	81,410	2.76	254	1M	100B
1405/06/02	81,000	78,050	81,000	79,220	(0.44)	216	187K	15B
1405/06/01	79,200	78,950	83,000	79,570	(2.24)	439	546K	43B
1405/05/31	80,000	79,670	81,680	81,390	2.62	300	614K	50B
1405/05/28	79,100	77,600	80,790	79,310	0.37	265	278K	22B
1405/05/27	82,000	78,070	82,000	79,020	(1.09)	515	318K	25B
1405/05/26	79,890	79,800	79,890	79,890	2.99	184	537K	43B
1405/05/25	78,080	76,500	79,060	77,570	(0.65)	527	812K	63B
1405/05/24	79,250	77,000	80,350	78,080	(1.44)	396	403K	32B
1405/05/21	80,220	78,620	82,550	79,220	(2.26)	802	1M	119B
1405/05/20	80,220	78,620	82,550	79,220	(2.26)	802	1M	119B
1405/05/19	81,050	81,050	81,050	81,050	(2.99)	222	383K	31B
1405/05/18	88,300	83,180	88,300	83,550	(2.57)	239	410K	34B
1405/05/17	85,750	85,700	85,760	85,750	2.98	267	506K	43B
1405/05/14	81,600	81,600	83,650	83,270	2.52	378	701K	58B
1405/05/13	81,560	80,750	81,560	81,220	2.24	243	252K	20B
1405/05/12	81,560	80,750	81,560	81,220	2.24	243	252K	20B
1405/05/11	78,670	78,670	80,480	79,440	1.66	195	258K	20B
1405/05/10	78,850	76,700	79,990	78,140	(0.71)	321	295K	23B
1405/05/07	80,930	78,520	80,930	78,700	(2.77)	391	843K	66B
1405/05/06	81,240	80,260	81,900	80,940	(0.38)	388	459K	37B
1405/05/05	82,340	80,300	82,670	81,250	(0.04)	251	318K	26B
1405/05/04	82,000	79,100	82,110	81,280	1.96	422	1M	91B
1405/05/03	79,910	79,630	82,080	79,720	(2.89)	420	1M	90B
1405/04/31	83,650	80,990	83,650	82,090	1.07	372	607K	50B
1405/04/30	81,220	81,220	81,220	81,220	2.99	47	178K	14B
1405/04/29	78,860	78,860	78,860	78,860	2.99	71	272K	21B
1405/04/28	73,430	73,430	77,970	76,570	1.15	254	543K	42B
1405/04/27	75,380	75,360	78,900	75,700	(2.56)	339	524K	40B
1405/04/24	77,690	77,600	77,690	77,690	3.00	298	640K	50B
1405/04/23	71,380	71,380	75,750	75,430	2.56	210	538K	41B
1405/04/22	73,310	73,310	76,700	73,550	(2.67)	247	348K	26B
1405/04/21	75,570	75,570	75,570	75,570	(2.99)	64	95K	7B
1405/04/20	78,180	76,880	80,490	77,900	(1.7)	587	473K	37B
1405/04/17	81,700	77,540	81,700	79,250	(0.85)	867	592K	47B
1405/04/16	76,870	76,870	81,550	79,930	0.95	553	987K	79B
1405/04/15	79,090	79,030	82,790	79,180	(2.81)	645	1M	82B
1405/04/14	79,090	79,030	82,790	79,180	(2.81)	645	1M	82B
1405/04/13	79,090	79,030	82,790	79,180	(2.81)	645	1M	82B
1405/04/10	79,090	79,030	82,790	79,180	(2.81)	645	1M	82B
1405/04/09	81,210	81,210	83,200	81,470	(2.69)	956	2M	202B
1405/04/08	83,720	83,720	83,720	83,720	(2.99)	104	291K	24B
1405/04/07	86,300	86,300	86,300	86,300	(2.99)	541	121K	10B
1405/04/06	88,960	88,960	88,960	88,960	(3.0)	100	302K	27B
1405/04/03	90,800	90,800	96,400	91,710	(2.02)	467	1M	117B
1405/04/01	93,600	93,600	93,600	93,600	(3.0)	45	95K	9B
1405/03/31	99,900	96,080	99,900	96,490	(2.58)	872	612K	59B
1405/03/30	100,080	97,000	100,080	99,050	1.93	490	1M	142B
1405/03/27	101,350	95,500	101,400	97,170	(1.3)	936	4M	396B
1405/03/26	99,440	93,660	99,440	98,450	1.97	1,313	9M	846B
1405/03/25	96,550	96,550	96,550	96,550	3.00	55	829K	80B
1405/03/24	93,740	93,740	93,740	93,740	3.00	59	637K	60B
1405/03/23	91,010	91,010	91,010	91,010	3.00	60	840K	76B
1405/03/20	88,360	88,360	88,360	88,360	3.00	24	41K	4B
1405/03/18	85,800	83,310	85,800	85,790	2.98	161	4M	310B
1405/03/17	83,310	83,310	83,310	83,310	2.99	48	902K	75B
1405/03/16	80,890	80,890	80,890	80,890	2.99	69	1M	101B
1405/03/13	78,540	78,540	78,540	78,540	2.99	52	307K	24B
1405/03/12	76,260	76,260	76,260	76,260	3.00	61	709K	54B
1405/03/11	74,040	74,040	74,040	74,040	2.99	72	1M	82B
1405/03/10	71,890	71,890	71,890	71,890	2.99	26	317K	23B
1405/03/09	69,800	69,800	69,800	69,800	3.00	30	382K	27B
1405/03/06	67,770	67,770	67,770	67,770	2.99	38	247K	17B
1405/03/05	67,770	67,770	67,770	67,770	2.99	38	247K	17B
1405/03/04	65,800	65,800	65,800	65,800	2.99	30	427K	28B
1405/03/03	63,890	63,890	63,890	63,890	3.00	25	263K	17B
1405/03/02	62,030	62,030	62,030	62,030	2.99	21	119K	7B
1405/02/30	60,230	60,230	60,230	60,230	2.99	12	44K	3B
1405/02/29	58,480	58,480	58,480	58,480	2.99	95	256K	15B
1404/12/09	58,300	55,080	58,300	56,290	(0.86)	553	136K	8B
1404/12/06	56,700	56,500	58,310	56,780	0.14	232	124K	7B
1404/12/05	56,380	56,140	59,500	56,700	(2.02)	144	122K	7B
1404/12/04	57,810	57,000	59,400	57,870	0.09	181	244K	14B
1404/12/03	57,820	57,820	57,820	57,820	(2.99)	107	383K	22B
1404/12/02	60,180	59,530	60,180	59,600	(2.88)	48	21K	1B
1404/11/29	63,700	60,520	63,900	61,370	(1.08)	189	271K	17B
1404/11/28	61,970	61,960	64,000	62,040	(2.87)	352	990K	61B
1404/11/21	72,900	71,030	73,030	72,020	1.55	441	788K	57B
1404/11/20	72,650	70,120	74,410	70,920	(1.84)	276	291K	21B
1404/11/19	72,620	70,510	72,620	72,250	2.47	248	331K	24B
1404/11/18	70,510	70,400	70,510	70,510	2.99	107	154K	11B
1404/11/14	70,250	66,980	70,250	68,460	0.37	519	300K	21B
1404/11/13	68,740	67,000	68,740	68,210	2.20	270	506K	35B
1404/11/12	64,310	64,310	68,270	66,740	0.68	414	753K	50B
1404/11/11	66,280	66,280	66,500	66,290	(2.97)	136	162K	11B
1404/11/08	68,320	68,320	68,330	68,320	(3.0)	304	523K	36B
1404/11/07	70,430	70,430	70,430	70,430	(2.99)	63	51K	4B
1404/11/06	72,600	72,600	72,600	72,600	(2.99)	41	32K	2B
1404/11/05	74,840	74,840	74,840	74,840	(2.99)	71	70K	5B
1404/11/04	80,450	76,720	80,450	77,150	(2.45)	714	363K	28B
1404/11/01	80,200	78,800	80,280	79,090	(0.05)	495	390K	31B
1404/10/30	81,260	77,650	81,260	79,130	0.18	239	220K	17B
1404/10/29	80,420	77,000	80,420	78,990	1.14	204	244K	19B
1404/10/28	74,350	74,350	78,770	78,100	2.12	258	428K	33B
1404/10/24	77,750	76,470	77,750	76,480	(2.98)	176	363K	28B
1404/10/23	81,700	78,100	81,700	78,830	(0.93)	129	106K	8B
1404/10/22	79,610	78,820	79,620	79,570	2.92	177	262K	21B
1404/10/21	77,060	77,060	79,300	77,310	(2.68)	314	542K	42B
1404/10/20	79,440	79,440	79,440	79,440	(2.99)	117	236K	19B
1404/10/17	86,220	81,220	86,220	81,890	(2.2)	242	255K	21B
1404/10/16	83,740	81,820	83,740	83,730	2.98	139	299K	25B
1404/10/15	77,900	77,900	81,800	81,310	2.38	219	289K	23B
1404/10/14	79,230	79,220	82,800	79,420	(2.74)	296	418K	33B
1404/10/10	79,500	79,430	81,990	81,660	2.58	549	1M	93B
1404/10/09	80,390	79,430	80,400	79,610	(2.77)	671	550K	44B
1404/10/08	81,850	81,850	83,520	81,880	(2.96)	411	1M	91B
1404/10/07	85,240	84,360	85,240	84,380	(2.97)	415	517K	44B
1404/10/06	89,350	84,170	89,350	86,960	0.24	671	793K	69B
1404/10/03	86,750	86,700	86,750	86,750	2.99	219	627K	54B
1404/10/02	84,400	83,560	84,590	84,230	2.56	360	447K	38B
1404/10/01	82,000	81,010	82,500	82,130	2.53	500	678K	56B
1404/09/30	79,650	79,000	81,500	80,100	0.58	352	375K	30B
1404/09/29	78,900	78,900	81,000	79,640	0.18	371	385K	31B
1404/09/26	78,710	78,700	80,800	79,500	0.09	131	148K	12B
1404/09/25	79,000	78,520	81,700	79,430	(0.01)	337	285K	23B
1404/09/24	78,680	78,680	80,800	79,440	(0.68)	427	377K	30B
1404/09/23	80,000	78,500	81,740	79,980	(0.46)	326	259K	21B
1404/09/22	82,170	79,800	82,170	80,350	(0.38)	393	403K	32B
1404/09/19	80,000	80,000	81,880	80,660	(0.27)	364	225K	18B
1404/09/18	80,860	79,200	82,210	80,880	0.02	250	185K	15B
1404/09/17	82,570	79,120	82,570	80,860	0.06	274	291K	24B
1404/09/16	78,600	78,600	82,890	80,810	(0.11)	289	312K	25B
1404/09/15	81,250	80,340	83,470	80,900	(2.32)	667	752K	61B
1404/09/12	81,500	81,100	84,800	82,820	(0.59)	277	222K	18B
1404/09/11	82,230	81,340	84,000	83,310	(0.58)	528	236K	19B
1404/09/10	83,790	82,500	86,000	83,800	(0.14)	237	225K	19B
1404/09/09	86,800	82,410	86,800	83,920	(1.0)	271	253K	21B
1404/09/08	88,570	83,670	88,570	84,770	(1.72)	430	1M	102B
1404/09/05	88,600	83,680	88,600	86,250	0.01	368	324K	28B
1404/09/04	86,250	84,980	86,250	86,240	2.99	458	2M	134B
1404/09/02	84,940	84,940	84,940	83,740	1.54	68	295K	25B
1404/09/01	81,850	81,750	82,500	82,470	2.96	176	704K	58B
1404/08/28	82,010	80,000	82,330	80,100	0.19	168	126K	10B
1404/08/27	81,000	78,800	81,500	79,950	(0.06)	181	243K	19B
1404/08/26	80,000	79,790	81,000	80,000	0.30	235	362K	29B
1404/08/25	79,700	78,600	81,300	79,760	0.09	277	187K	15B
1404/08/24	80,000	79,850	81,500	79,690	0.33	145	170K	14B
1404/08/21	80,300	79,250	80,300	79,430	0.37	167	197K	16B
1404/08/20	80,000	78,000	80,400	79,140	0.75	201	335K	27B
1404/08/19	80,000	78,200	80,000	78,550	0.63	149	210K	17B
1404/08/18	81,280	76,900	81,280	78,060	(1.35)	218	443K	34B
1404/08/17	81,150	79,000	81,200	79,130	0.27	152	90K	7B
1404/08/14	82,000	78,120	82,400	78,920	(1.66)	372	589K	46B
1404/08/13	82,800	78,180	83,000	80,250	(0.42)	484	1M	96B
1404/08/12	82,770	80,750	82,770	80,590	0.29	147	120K	10B
1404/08/11	81,500	78,730	81,500	80,360	0.05	295	432K	35B
1404/08/10	82,900	78,680	82,900	80,320	(0.97)	320	290K	23B
1404/08/07	83,230	80,000	83,230	81,110	(0.28)	152	155K	12B
1404/08/06	82,080	80,200	82,080	81,340	(0.1)	268	355K	29B
1404/08/05	82,080	79,880	82,080	81,420	0.26	217	220K	18B
1404/08/04	83,140	81,010	83,140	81,210	0.48	237	193K	16B
1404/08/03	84,090	80,110	85,000	80,820	(2.13)	482	746K	60B
1404/07/30	83,220	81,000	85,040	82,580	0.01	305	422K	35B
1404/07/29	84,630	80,930	84,630	82,570	0.46	209	257K	21B
1404/07/28	83,140	79,850	84,760	82,190	(0.15)	626	482K	40B
1404/07/27	82,380	82,000	82,380	82,310	2.90	376	871K	72B
1404/07/26	80,560	79,400	80,560	79,990	2.26	265	483K	39B
1404/07/23	78,350	77,100	78,400	78,220	2.76	549	1M	79B
1404/07/22	76,120	76,120	76,120	76,120	2.99	211	1M	85B
1404/07/21	74,560	74,560	74,560	73,910	2.10	111	404K	30B
1404/07/20	72,200	70,570	72,450	72,390	2.91	204	682K	49B
1404/07/19	70,530	68,790	70,530	70,340	2.72	170	973K	68B
1404/07/16	69,870	68,060	69,870	68,480	0.94	217	324K	22B
1404/07/15	67,150	67,150	68,890	67,840	1.42	165	284K	20B
1404/07/14	67,920	66,890	67,930	66,890	1.41	186	305K	21B
1404/07/13	66,300	66,290	66,590	65,960	2.01	189	396K	26B
1404/07/12	65,130	65,130	65,980	64,660	0.94	133	181K	12B
1404/07/09	64,300	63,100	65,130	64,060	(0.5)	1,044	378K	24B
1404/07/08	66,010	63,280	66,010	64,380	0.44	448	572K	37B
1404/07/07	65,180	65,180	65,180	64,100	1.28	32	247K	16B
1404/07/06	64,390	64,390	64,390	63,290	1.23	53	237K	15B
1404/07/05	60,350	60,350	62,540	62,520	2.96	477	2M	103B
1404/07/02	59,000	59,000	62,400	60,720	(0.08)	213	185K	11B
1404/07/01	60,700	60,160	62,190	60,770	0.60	190	239K	15B
1404/06/31	61,190	61,000	62,090	60,410	0.17	160	65K	4B
1404/06/30	59,610	59,520	62,770	60,310	(1.16)	792	605K	36B
1404/06/29	61,020	60,610	61,020	61,020	(2.34)	596	503K	31B
1404/06/26	62,420	62,220	63,980	62,480	0.06	109	78K	5B
1404/06/25	64,250	61,990	64,250	62,440	0.05	188	216K	13B
1404/06/24	64,030	62,460	64,030	62,410	0.39	123	152K	10B
1404/06/23	61,480	61,460	63,340	62,170	1.09	125	233K	15B
1404/06/22	62,790	60,900	62,790	61,500	0.87	147	195K	12B
1404/06/18	62,000	62,000	62,300	60,970	0.79	122	153K	10B
1404/06/17	61,720	61,500	61,720	60,490	0.93	110	183K	11B
1404/06/16	61,220	61,000	61,220	59,930	0.82	133	160K	10B
1404/06/15	60,820	59,070	60,820	59,440	0.66	143	157K	9B
1404/06/12	60,130	59,110	60,130	59,050	1.15	128	236K	14B
1404/06/11	59,760	59,760	59,770	58,380	0.60	89	116K	7B
1404/06/09	59,720	58,010	59,720	58,030	0.07	112	60K	3B
1404/06/08	59,190	57,960	59,190	57,990	(2.95)	263	706K	41B
1404/06/05	59,100	59,100	61,240	59,750	(1.92)	242	482K	29B
1404/06/04	61,110	60,950	61,290	60,920	0.18	118	183K	11B
1404/06/03	62,990	60,250	62,990	60,810	(2.09)	187	473K	29B
1404/06/01	60,690	60,690	63,000	62,110	(0.22)	118	294K	18B
1404/05/29	62,680	62,330	63,070	62,250	0.26	157	158K	10B
1404/05/28	64,980	61,440	64,980	62,090	(1.97)	237	620K	38B
1404/05/27	63,490	62,010	63,490	63,340	2.74	195	559K	35B
1404/05/26	62,910	62,910	62,910	61,650	0.93	60	180K	11B
1404/05/25	60,110	60,110	63,810	61,080	(1.42)	734	672K	41B
1404/05/22	60,360	60,360	60,370	61,960	(0.42)	50	81K	5B
1404/05/21	63,520	61,630	63,520	62,220	(2.06)	620	715K	44B
1404/05/20	63,960	62,800	64,900	63,530	(0.67)	248	309K	20B
1404/05/19	66,980	63,170	66,980	63,960	(1.78)	162	461K	29B
1404/05/18	67,120	63,600	67,120	65,120	(0.08)	172	311K	20B
1404/05/15	64,040	64,030	65,700	65,170	(1.27)	231	441K	29B
1404/05/14	66,650	65,180	67,580	66,010	(1.03)	627	573K	38B
1404/05/13	65,960	65,960	67,990	66,700	(1.9)	806	628K	42B
1404/05/12	66,920	66,890	70,000	67,990	(1.39)	1,742	1M	99B
1404/05/11	68,860	68,860	72,500	68,950	(2.86)	850	2M	171B
1404/05/08	69,020	69,020	69,020	70,980	(0.24)	44	47K	3B
1404/05/07	69,130	69,130	69,130	71,150	(0.15)	23	29K	2B
1404/05/06	74,000	70,850	74,000	71,260	(2.44)	252	804K	57B
1404/05/05	73,130	71,820	73,130	73,040	2.87	529	1M	96B
1404/05/04	71,770	70,770	71,770	71,000	1.89	217	365K	26B
1404/05/01	69,990	66,810	70,930	69,680	1.18	669	1M	85B
1404/04/31	68,870	68,870	68,870	68,870	2.99	65	625K	43B
1404/04/30	67,900	67,900	67,900	66,870	1.43	47	274K	19B
1404/04/29	67,720	67,720	67,720	65,930	0.27	46	52K	3B
1404/04/28	66,650	66,650	66,650	65,750	1.61	97	309K	21B
1404/04/25	65,800	64,600	65,800	64,710	0.92	148	345K	22B
1404/04/24	65,290	63,450	65,290	64,120	1.02	232	369K	24B
1404/04/23	63,600	63,110	64,200	63,470	0.76	758	633K	40B
1404/04/22	64,290	63,070	64,290	62,990	0.88	176	238K	15B
1404/04/21	61,000	61,000	62,460	62,440	2.95	173	649K	41B
1404/04/18	58,100	58,100	61,590	60,650	1.42	354	1M	62B
1404/04/17	61,100	59,430	61,100	59,800	0.78	205	310K	19B
1404/04/16	58,500	58,500	60,040	59,340	1.78	165	349K	21B
1404/04/11	58,030	58,030	61,610	58,300	(2.54)	2,310	3M	162B
1404/04/10	59,820	59,820	59,820	59,820	(3.0)	48	576K	34B
1404/04/09	61,630	61,630	61,630	61,670	(2.93)	48	564K	35B
1404/04/08	63,050	63,050	63,050	63,530	(2.26)	44	435K	27B
1404/04/07	64,030	64,030	64,030	65,000	(1.53)	525	294K	19B
1404/03/21	65,860	65,840	67,110	66,010	0.27	549	356K	24B
1404/03/20	65,700	65,700	67,190	65,830	0.43	232	158K	11B
1404/03/19	66,100	65,350	67,000	65,550	0.32	189	187K	12B
1404/03/18	65,670	64,650	66,100	65,340	(0.89)	1,030	451K	29B
1404/03/17	66,570	65,500	68,170	65,930	(2.35)	1,939	1M	91B
1404/03/13	70,670	66,680	70,670	67,520	(1.77)	1,715	964K	65B
1404/03/12	70,220	68,140	72,320	68,740	(2.14)	1,606	789K	54B
1404/03/11	71,040	69,120	72,000	70,240	(1.42)	1,339	445K	31B
1404/03/10	72,100	70,530	72,500	71,250	(1.79)	2,177	710K	51B
1404/03/07	73,740	72,270	74,080	72,550	(2.62)	1,741	2M	133B
1404/03/06	76,430	74,150	77,320	74,500	(2.54)	1,347	2M	127B
1404/03/05	79,800	75,260	79,800	76,440	(1.47)	1,409	2M	160B
1404/03/04	77,600	76,810	77,600	77,580	2.97	771	2M	177B
1404/03/03	75,330	74,000	75,350	75,340	2.98	467	2M	126B
1404/02/31	70,650	70,490	73,390	73,160	2.67	862	2M	131B
1404/02/30	69,700	69,700	71,870	71,260	0.25	736	662K	47B
1404/02/29	71,050	71,050	72,460	71,080	(2.95)	1,232	3M	179B
1404/02/28	77,280	72,940	77,280	73,240	(2.59)	930	703K	51B
1404/02/27	74,550	73,000	75,460	75,190	2.62	954	2M	140B
1404/02/24	73,100	73,100	75,120	73,270	(2.77)	612	2M	118B
1404/02/23	79,690	75,120	79,690	75,360	(2.69)	539	769K	58B
1404/02/22	75,770	75,770	80,450	77,440	(0.86)	1,767	4M	300B
1404/02/21	76,860	76,860	76,860	78,110	(1.41)	89	272K	21B
1404/02/20	77,380	77,380	77,380	79,230	(0.68)	75	130K	10B
1404/02/17	78,430	78,430	78,430	79,770	(1.34)	199	258K	20B
1404/02/16	79,150	79,150	79,150	80,850	(0.91)	187	176K	14B
1404/02/15	80,480	80,480	80,480	81,590	(1.65)	208	319K	26B
1404/02/14	81,730	81,730	81,730	82,960	(1.53)	183	296K	24B
1404/02/13	83,440	83,440	83,440	84,250	(2.06)	292	395K	33B
1404/02/10	86,300	84,000	86,300	86,020	2.66	806	1M	112B
1404/02/09	83,880	82,200	83,880	83,790	2.89	972	2M	187B
1404/02/08	81,440	81,300	81,440	81,440	3.00	398	1M	117B
1404/02/07	79,070	76,900	79,070	79,070	3.00	257	984K	78B
1404/02/06	76,760	76,500	76,770	76,770	2.99	268	942K	72B
1404/02/03	73,200	72,740	76,780	74,540	(0.57)	485	889K	66B
1404/02/02	75,370	71,140	75,370	74,970	2.45	642	1M	81B
1404/02/01	73,180	73,180	73,180	73,180	3.00	188	619K	45B
1404/01/31	71,140	71,140	71,140	71,050	2.87	78	550K	39B
1404/01/30	67,900	67,900	69,080	69,070	2.98	257	658K	45B
1404/01/27	66,750	66,500	67,080	67,070	2.98	331	1M	77B
1404/01/26	67,000	64,420	67,770	65,130	(1.93)	1,507	1M	83B
1404/01/25	66,410	66,110	66,410	66,410	2.99	334	2M	100B
1404/01/24	64,180	64,180	64,490	64,480	2.97	92	740K	48B
1404/01/23	63,000	60,600	64,000	62,620	0.55	627	403K	25B
1404/01/20	64,800	61,570	64,900	62,280	(1.87)	1,157	1M	69B
1404/01/19	62,500	62,500	64,210	63,470	1.81	540	928K	59B
1404/01/18	65,600	61,860	65,600	62,340	(2.24)	1,980	1M	77B
1404/01/17	63,790	63,570	63,790	63,770	2.95	794	2M	135B
1404/01/16	61,940	61,130	61,940	61,940	2.99	373	1M	91B
1404/01/10	60,530	60,530	60,530	60,140	2.33	86	448K	27B
1404/01/09	59,110	58,200	59,110	58,770	2.40	168	465K	27B
1404/01/06	57,620	56,180	57,620	57,390	2.57	153	523K	30B
1404/01/05	56,000	54,270	56,000	55,950	2.91	326	866K	48B
1403/12/28	54,370	54,370	54,400	54,370	(3.0)	1,213	1M	58B
1403/12/27	56,380	55,360	57,950	56,050	(1.79)	1,410	528K	30B
1403/12/26	58,900	56,340	58,900	57,070	(0.54)	1,988	830K	47B
1403/12/25	56,020	56,020	57,410	57,380	2.94	341	835K	48B
1403/12/22	56,030	55,680	56,490	55,740	(2.89)	2,311	1M	58B
1403/12/21	56,300	56,230	57,930	57,400	(0.97)	98	188K	11B
1403/12/20	57,930	57,930	59,690	57,960	(2.95)	490	1M	85B
1403/12/19	59,690	59,690	59,690	59,720	(2.94)	92	568K	34B
1403/12/18	61,540	61,530	61,600	61,530	(3.0)	233	880K	54B
1403/12/15	65,980	63,040	65,980	63,430	(2.39)	393	544K	34B
1403/12/14	63,250	63,220	67,120	64,980	(0.29)	1,573	1M	69B
1403/12/13	67,900	64,710	67,900	65,170	(2.31)	513	883K	58B
1403/12/12	66,720	65,710	66,770	66,710	2.90	674	1M	88B
1403/12/11	64,860	63,400	64,860	64,830	2.94	560	1M	76B
1403/12/08	63,400	61,560	63,400	62,980	2.31	626	1M	86B
1403/12/07	61,560	61,560	61,560	61,560	2.99	247	863K	53B
1403/12/06	60,700	60,700	60,700	59,770	1.41	76	273K	17B
1403/12/05	58,910	57,000	58,940	58,940	2.99	248	764K	45B
1403/12/04	55,490	55,490	58,850	57,230	0.05	929	815K	47B
1403/12/01	59,410	55,950	59,410	57,200	(0.83)	492	695K	40B
1403/11/27	64,980	61,900	65,310	62,480	(2.08)	1,445	3M	174B
1403/11/23	64,140	62,250	64,140	63,810	2.46	985	2M	136B
1403/11/21	63,320	63,320	63,320	62,280	1.30	75	249K	16B
1403/11/17	61,480	61,480	61,480	61,480	3.00	276	662K	41B
1403/11/16	61,150	61,150	61,150	59,690	0.54	57	104K	6B
1403/11/15	59,650	58,500	59,660	59,370	2.49	244	482K	29B
1403/11/14	57,330	57,190	58,260	57,930	2.40	432	605K	35B
1403/11/13	59,650	56,480	59,700	56,570	(2.83)	442	1M	78B
1403/11/10	58,720	56,800	58,720	58,220	2.12	1,130	1M	87B
1403/11/08	57,190	57,190	57,190	57,010	2.67	79	513K	29B
1403/11/07	56,730	56,730	56,730	55,530	0.82	46	157K	9B
1403/11/06	55,690	54,120	55,690	55,080	1.87	151	441K	24B
1403/11/03	54,500	53,600	54,500	54,070	2.17	218	465K	25B
1403/11/02	51,450	51,450	52,980	52,920	2.88	305	659K	35B
1403/11/01	51,800	49,980	51,800	51,440	2.27	739	722K	37B
1403/10/30	50,130	50,130	51,280	50,300	1.02	190	224K	11B
1403/10/29	51,180	49,740	51,180	49,790	0.18	260	292K	15B
1403/10/26	49,630	49,000	49,730	49,700	2.92	304	653K	32B
1403/10/24	47,680	47,680	49,530	48,290	0.23	163	192K	9B
1403/10/23	48,380	47,410	48,550	48,180	(0.66)	1,028	312K	15B
1403/10/22	49,000	47,520	49,290	48,500	1.29	402	422K	21B
1403/10/19	46,810	46,810	47,990	47,880	2.75	199	636K	30B
1403/10/18	47,050	47,050	47,440	46,600	1.17	130	228K	11B
1403/10/17	45,880	45,800	46,300	46,060	2.45	154	498K	23B
1403/10/16	45,800	45,150	45,880	44,960	0.92	177	208K	9B
1403/10/15	45,000	44,150	45,130	44,550	1.67	155	353K	16B
1403/10/12	44,000	43,700	44,810	43,820	0.69	149	191K	8B
1403/10/11	44,340	42,400	44,450	43,520	0.81	218	226K	10B
1403/10/10	43,750	42,920	44,700	43,170	(0.58)	1,025	653K	28B
1403/10/09	44,690	43,350	45,000	43,420	(2.84)	736	1M	54B
1403/10/08	44,250	43,900	45,560	44,690	0.99	366	991K	44B
1403/10/05	44,800	43,960	44,800	44,250	0.27	245	567K	25B
1403/10/04	44,440	43,690	44,890	44,130	(0.7)	456	448K	20B
1403/10/03	45,630	44,310	45,660	44,440	(2.71)	860	1M	57B
1403/10/02	44,410	44,410	46,550	45,680	0.02	687	287K	13B
1403/10/01	46,790	44,140	46,790	45,670	0.37	174	352K	16B
1403/09/28	45,520	44,830	46,850	45,500	(0.26)	1,621	282K	13B
1403/09/27	44,550	44,540	46,290	45,620	(0.63)	1,141	285K	13B
1403/09/26	44,420	44,410	47,070	45,910	0.31	650	267K	12B
1403/09/25	44,300	44,300	45,880	45,770	2.74	218	960K	44B
1403/09/24	44,340	43,500	44,790	44,550	2.44	195	977K	44B
1403/09/21	44,430	43,230	44,430	43,490	(0.07)	166	204K	9B
1403/09/20	43,160	42,880	44,350	43,520	0.83	366	1M	51B
1403/09/19	42,600	42,450	43,830	43,160	1.41	475	2M	65B
1403/09/18	43,000	41,560	43,910	42,560	(0.19)	77	93K	4B
1403/09/17	44,100	42,540	44,100	42,640	(2.76)	282	1M	46B
1403/09/14	43,000	42,700	44,350	43,850	(0.14)	257	423K	19B
1403/09/13	45,300	43,410	45,490	43,910	(0.63)	256	427K	19B
1403/09/12	44,200	43,580	44,470	44,190	2.34	170	465K	21B
1403/09/11	42,160	42,160	44,450	43,180	(0.64)	862	518K	22B
1403/09/10	45,710	43,070	45,710	43,460	(2.12)	220	662K	29B
1403/09/07	44,430	42,340	44,510	44,400	2.73	265	797K	35B
1403/09/06	43,370	42,110	43,370	43,220	2.64	328	919K	40B
1403/09/05	42,110	42,100	42,110	42,110	2.98	224	1M	49B
1403/09/04	41,440	40,490	41,640	40,890	1.14	102	224K	9B
1403/09/03	40,440	39,990	40,440	40,430	2.95	252	2M	63B
1403/08/30	39,190	37,920	39,580	39,270	2.19	347	1M	43B
1403/08/29	38,490	37,520	38,490	38,430	2.84	255	1M	40B
1403/08/28	37,670	37,350	37,670	37,370	2.16	107	417K	16B
1403/08/27	36,590	35,960	36,590	36,580	2.96	149	637K	23B
1403/08/26	36,160	36,150	36,160	35,530	1.20	60	230K	8B
1403/08/23	35,000	34,820	35,250	35,110	2.57	261	2M	64B
1403/08/22	34,740	33,510	34,820	34,230	1.21	159	367K	13B
1403/08/21	33,840	33,010	33,850	33,820	2.89	162	860K	29B
1403/08/20	32,100	32,100	32,900	32,870	2.88	137	1M	38B
1403/08/19	31,990	31,990	32,400	31,950	1.56	145	327K	11B
1403/08/16	30,510	30,510	32,000	31,460	0.03	115	306K	10B
1403/08/15	32,300	30,900	32,380	31,450	(0.03)	47	65K	2B
1403/08/14	31,500	31,240	31,950	31,460	0.06	178	147K	5B
1403/08/13	31,950	30,880	31,950	31,440	(1.23)	120	241K	7B
1403/08/12	33,290	31,410	33,290	31,830	(1.7)	185	462K	15B
1403/08/09	32,860	31,660	32,860	32,380	1.41	289	508K	16B
1403/08/08	31,970	31,140	31,980	31,930	2.83	301	1M	39B
1403/08/07	31,090	30,620	31,090	31,050	2.85	170	717K	22B
1403/08/06	30,560	30,560	30,560	30,190	1.75	65	337K	10B
1403/08/05	29,010	29,010	30,190	29,670	1.19	163	281K	8B
1403/08/02	28,460	28,460	28,460	29,320	(0.07)	16	10K	289M
1403/08/01	29,610	28,730	30,000	29,340	(0.91)	142	232K	7B
1403/07/30	28,790	28,790	29,890	29,610	(0.1)	105	305K	9B
1403/07/29	30,500	29,620	30,500	29,640	(2.92)	382	677K	20B
1403/07/28	31,970	30,220	31,970	30,530	(1.99)	220	984K	30B
1403/07/25	31,600	30,760	31,630	31,150	1.40	180	371K	12B
1403/07/24	31,000	29,600	31,270	30,720	0.95	130	666K	20B
1403/07/23	31,080	30,150	31,500	30,430	(2.09)	708	758K	23B
1403/07/22	31,100	30,690	31,100	31,080	2.91	197	1M	32B
1403/07/21	30,000	30,000	30,200	30,200	2.97	136	974K	29B
1403/07/18	29,390	29,390	29,390	29,330	0.79	49	452K	13B
1403/07/17	29,040	29,030	29,160	29,100	0.76	238	513K	15B
1403/07/16	28,460	28,460	29,020	28,880	0.49	690	479K	14B
1403/07/15	28,900	28,460	28,900	28,740	0.0	20	9K	243M
1403/07/14	28,750	28,580	28,770	28,740	(0.03)	196	52K	1B
1403/07/11	28,510	28,510	28,880	28,750	(0.14)	807	313K	9B
1403/07/10	28,510	28,510	29,060	28,790	0.03	268	116K	3B
1403/07/09	28,920	28,360	28,920	28,780	0.49	266	525K	15B
1403/07/08	28,420	28,420	28,940	28,640	(0.21)	1,198	353K	10B
1403/07/07	28,420	28,420	28,420	28,700	0.0	16	8K	214M
1403/07/04	28,730	28,440	28,900	28,700	(0.14)	202	247K	7B
1403/07/03	28,960	28,200	29,410	28,740	0.63	253	652K	19B
1403/07/02	28,590	28,040	28,990	28,560	0.07	65	151K	4B
1403/07/01	28,830	28,130	28,900	28,540	1.53	156	372K	11B
1403/06/28	28,200	28,140	28,590	28,110	0.39	173	315K	9B
1403/06/27	28,380	27,990	28,720	28,000	0.11	175	95K	3B
1403/06/26	28,000	27,840	28,590	27,970	0.21	459	345K	10B
1403/06/25	28,470	27,580	28,780	27,910	(0.99)	482	390K	11B
1403/06/24	28,860	28,300	28,860	28,190	0.61	88	225K	6B
1403/06/21	28,040	27,700	28,240	28,020	2.19	103	778K	22B
1403/06/20	28,000	27,280	28,000	27,420	0.48	149	430K	12B
1403/06/19	27,980	27,540	27,980	27,290	0.44	75	116K	3B
1403/06/18	27,550	26,880	27,640	27,170	1.23	283	463K	13B
1403/06/17	27,670	26,080	27,670	26,840	(0.11)	803	180K	5B
1403/06/13	26,860	26,780	26,870	26,870	1.97	142	590K	16B
1403/06/11	26,430	25,850	26,440	26,350	1.62	1,003	647K	17B
1403/06/10	25,930	25,920	25,930	25,930	1.97	99	611K	16B
1403/06/07	25,280	25,280	25,440	25,430	1.92	187	795K	20B
1403/06/06	25,260	24,870	25,280	24,950	0.65	67	278K	7B
1403/06/05	24,830	24,440	24,830	24,790	1.81	271	619K	15B
1403/06/03	24,720	24,590	24,720	24,350	0.21	65	86K	2B
1403/05/31	24,600	24,340	24,720	24,300	0.25	309	135K	3B
1403/05/30	24,500	24,190	24,690	24,240	0.04	208	76K	2B
1403/05/29	24,550	24,190	24,550	24,230	0.08	201	93K	2B
1403/05/28	24,020	24,020	24,640	24,210	0.17	168	87K	2B
1403/05/27	24,200	23,970	24,400	24,170	0.04	318	158K	4B
1403/05/24	24,350	23,960	24,350	24,160	0.0	23	23K	551M
1403/05/23	24,000	23,990	24,420	24,160	(0.29)	49	198K	5B
1403/05/22	23,960	23,960	24,380	24,230	0.12	780	383K	9B
1403/05/21	24,510	24,030	24,510	24,200	(0.29)	74	197K	5B
1403/05/20	24,500	24,200	24,510	24,270	0.0	241	136K	3B
1403/05/16	24,380	24,300	24,400	24,270	0.04	191	43K	1B
1403/05/15	24,260	24,140	24,450	24,260	0.0	127	23K	567M
1403/05/14	24,070	24,070	24,300	24,260	(0.21)	54	120K	3B
1403/05/13	24,490	23,750	25,390	24,310	(0.78)	526	271K	7B
1403/05/10	24,650	23,930	25,500	24,500	(0.49)	406	304K	7B
1403/05/09	24,500	24,500	25,500	24,620	0.53	95	178K	4B
1403/05/08	24,950	24,930	24,950	24,490	0.0	9	3K	84M
1403/05/06	25,000	24,500	25,000	24,490	0.04	102	88K	2B
1403/05/03	25,150	24,400	25,150	24,480	0.53	61	132K	3B
1403/05/02	24,320	24,320	25,250	24,350	0.08	37	33K	811M
1403/05/01	24,280	24,280	24,800	24,330	0.21	357	105K	3B
1403/04/31	24,600	23,830	24,600	24,280	(0.08)	103	169K	4B
1403/04/30	24,550	24,550	25,390	24,300	0.21	74	57K	1B
1403/04/27	24,000	24,000	25,190	24,250	1.93	86	295K	7B
1403/04/24	23,760	23,740	24,480	23,790	0.13	194	80K	2B
1403/04/23	23,790	23,670	23,790	23,760	(0.13)	177	203K	5B
1403/04/20	22,510	22,480	24,200	23,790	(0.46)	71	249K	6B
1403/04/19	23,950	23,520	24,000	23,900	(0.25)	462	209K	5B
1403/04/18	24,000	23,560	24,220	23,960	(0.13)	289	139K	3B
1403/04/17	23,900	23,900	25,130	23,990	0.54	92	164K	4B
1403/04/16	24,000	24,000	24,400	23,860	3.65	91	407K	10B
1403/04/13	23,210	23,080	23,210	23,020	0.09	171	121K	3B
1403/04/12	21,800	21,800	23,240	23,000	(0.09)	341	1M	29B
1403/04/11	23,460	23,100	23,460	23,020	0.09	258	50K	1B
1403/04/10	23,500	22,870	23,510	23,000	(0.04)	92	91K	2B
1403/04/09	23,970	23,000	24,000	23,010	0.17	59	88K	2B
1403/04/06	23,380	23,000	23,390	22,970	0.13	49	85K	2B
1403/04/04	23,210	23,020	23,210	22,940	0.79	44	264K	6B
1403/04/03	23,080	23,080	23,080	22,760	0.57	28	186K	4B
1403/04/02	23,000	23,000	23,000	22,630	0.35	44	120K	3B
1403/03/30	22,910	22,910	22,910	22,550	0.36	43	116K	3B
1403/03/29	22,750	22,600	22,800	22,470	0.49	55	163K	4B
1403/03/27	22,500	22,290	22,630	22,360	0.18	68	211K	5B
1403/03/26	22,470	22,260	22,490	22,320	0.0	74	90K	2B
1403/03/23	22,350	22,300	22,630	22,320	0.59	129	240K	5B
1403/03/22	22,350	21,980	22,500	22,190	0.32	366	418K	9B
1403/03/21	22,090	22,070	22,330	22,120	1.00	80	377K	8B
1403/03/20	22,240	21,810	22,310	21,900	0.0	103	76K	2B
1403/03/19	21,910	21,670	22,170	21,900	(0.05)	307	82K	2B
1403/03/16	21,600	21,600	21,750	21,910	(0.14)	185	85K	2B
1403/03/13	22,170	22,000	22,180	21,940	0.0	58	25K	557M
1403/03/12	22,370	21,600	22,370	21,940	0.0	61	60K	1B
1403/03/09	21,420	21,420	22,280	21,940	0.41	75	160K	4B
1403/03/08	21,460	21,460	22,200	21,850	0.09	76	84K	2B
1403/03/07	21,460	21,450	22,290	21,830	(0.23)	76	80K	2B
1403/03/06	21,700	21,670	21,700	21,880	(1.04)	61	354K	8B
1403/03/05	22,130	21,930	22,130	22,110	(0.09)	134	135K	3B
1403/03/01	22,480	21,880	22,570	22,130	0.0	48	30K	653M
1403/02/30	22,740	21,330	22,750	22,130	(1.43)	100	205K	4B
1403/02/29	22,700	22,090	23,100	22,450	0.0	34	20K	438M
1403/02/26	22,700	22,150	22,990	22,450	0.09	214	146K	3B
1403/02/25	22,800	22,190	22,800	22,430	(0.09)	179	72K	2B
1403/02/24	22,390	22,020	22,750	22,450	(1.19)	92	320K	7B
1403/02/23	23,000	22,500	23,000	22,720	(0.09)	75	115K	3B
1403/02/22	22,840	22,440	23,370	22,740	(0.44)	171	258K	6B
1403/02/19	22,990	22,580	23,000	22,840	(0.31)	151	341K	8B
1403/02/18	22,550	22,510	23,020	22,910	(0.3)	166	240K	5B
1403/02/17	22,990	22,650	23,050	22,980	0.13	105	834K	19B
1403/02/16	22,610	22,610	23,340	22,950	(0.04)	89	291K	7B
1403/02/12	23,370	22,900	23,380	22,960	0.39	252	389K	9B
1403/02/11	23,100	22,560	23,430	22,870	(0.95)	105	494K	11B
1403/02/10	23,080	22,980	23,430	23,090	0.0	80	133K	3B
1403/02/09	23,080	23,000	23,450	23,090	0.0	55	79K	2B
1403/02/08	23,500	22,890	23,780	23,090	(0.17)	131	278K	6B
1403/02/05	23,790	22,850	23,900	23,130	(0.09)	146	344K	8B
1403/02/04	23,420	22,910	23,950	23,150	0.17	102	148K	3B
1403/02/03	23,540	22,850	23,540	23,110	(1.83)	193	1M	34B
1403/02/02	24,500	23,120	24,500	23,540	(0.04)	107	177K	4B
1403/02/01	24,180	23,360	24,180	23,550	1.68	170	637K	15B
1403/01/29	23,330	22,900	23,330	23,160	0.26	99	213K	5B
1403/01/28	23,310	22,870	23,310	23,100	0.09	105	243K	6B
1403/01/27	23,090	22,660	23,090	23,080	0.92	143	738K	17B
1403/01/26	22,860	22,860	23,320	22,870	(0.95)	144	670K	15B
1403/01/25	24,100	22,820	24,100	23,090	(3.87)	710	1M	31B
1403/01/21	23,740	23,740	24,700	24,020	1.61	247	623K	15B
1403/01/20	24,000	23,350	24,380	23,640	1.72	246	526K	12B
1403/01/19	23,530	22,590	23,540	23,240	3.66	293	1M	27B
1403/01/18	22,600	22,200	23,030	22,420	2.19	233	611K	14B
1403/01/15	22,200	21,700	22,600	21,940	1.34	157	550K	12B
1403/01/14	21,610	21,440	22,000	21,650	(0.96)	274	820K	18B
1403/01/11	22,250	21,870	22,290	21,860	0.23	129	189K	4B
1403/01/08	21,850	21,550	22,330	21,810	(0.5)	150	686K	15B
1403/01/07	21,780	21,780	22,460	21,920	0.23	157	418K	9B
1403/01/06	22,190	21,910	22,580	21,870	0.78	160	340K	8B
1403/01/05	22,000	21,600	22,190	21,700	0.14	207	559K	12B
1402/12/28	22,000	21,460	22,330	21,670	(0.91)	360	1M	30B
1402/12/27	22,350	21,600	22,350	21,870	0.09	104	267K	6B
1402/12/26	22,640	21,600	22,640	21,850	(0.5)	272	678K	15B
1402/12/23	22,240	21,700	22,830	21,960	0.60	264	809K	18B
1402/12/22	22,960	21,680	22,960	21,830	(4.34)	135	687K	15B
1402/12/19	22,900	22,570	23,340	22,820	0.80	251	880K	20B
1402/12/16	22,950	22,100	23,140	22,640	2.44	336	878K	20B
1402/12/15	22,270	21,980	22,700	22,100	2.03	232	508K	11B
1402/12/14	21,840	21,200	22,260	21,660	2.17	183	635K	14B
1402/12/13	21,800	21,040	21,860	21,200	0.90	196	482K	10B
1402/12/12	20,770	20,770	21,590	21,010	0.14	65	106K	2B
1402/12/09	21,310	20,730	21,920	20,980	0.43	128	123K	3B
1402/12/08	20,710	20,700	21,350	20,890	0.10	107	123K	3B
1402/12/07	21,090	20,820	21,400	20,870	(4.75)	344	997K	21B
1402/12/05	23,000	21,070	23,000	21,910	(0.23)	234	296K	6B
1402/11/28	24,000	24,000	25,500	24,960	1.13	618	2M	51B
1402/11/25	24,290	24,290	24,900	24,680	0.82	274	535K	13B
1402/11/24	24,490	24,050	24,720	24,480	1.03	163	865K	21B
1402/11/23	24,110	23,910	24,400	24,230	(0.29)	122	188K	5B
1402/11/21	24,600	24,100	24,600	24,300	0.08	122	670K	16B
1402/11/18	23,850	23,850	24,590	24,280	0.04	156	633K	15B
1402/11/17	24,250	24,060	24,390	24,270	0.41	131	534K	13B
1402/11/16	24,240	24,010	24,280	24,170	(0.08)	121	277K	7B
1402/11/15	24,190	23,900	24,510	24,190	1.17	158	641K	15B
1402/11/14	23,810	23,440	24,190	23,910	0.42	148	264K	6B
1402/11/11	24,800	23,300	24,800	23,810	0.59	156	346K	8B
1402/11/10	24,330	23,300	24,330	23,670	(3.47)	340	1M	26B
1402/11/09	24,450	23,760	25,100	24,520	(1.72)	166	380K	9B
1402/11/08	24,790	24,500	25,410	24,950	(0.99)	223	477K	12B
1402/11/07	25,000	25,000	25,490	25,200	0.80	207	497K	13B
1402/11/04	23,950	23,950	25,480	25,000	2.42	176	939K	23B
1402/11/03	24,200	23,900	24,500	24,410	(0.77)	167	243K	6B
1402/11/02	25,500	24,060	25,500	24,600	(1.76)	248	633K	16B
1402/11/01	25,090	24,250	25,800	25,040	(0.28)	269	648K	16B
1402/10/30	25,520	24,880	25,520	25,110	0.40	375	937K	24B
1402/10/27	24,310	24,310	25,210	25,010	4.12	436	1M	31B
1402/10/26	23,940	22,580	24,900	24,020	1.09	366	963K	23B
1402/10/25	24,000	23,300	24,180	23,760	(1.0)	238	766K	18B
1402/10/24	24,280	23,800	24,300	24,000	0.08	289	721K	17B
1402/10/23	24,600	23,620	24,650	23,980	(1.72)	321	872K	21B
1402/10/20	24,110	24,110	24,670	24,400	2.05	376	919K	22B
1402/10/19	23,300	23,100	24,040	23,910	4.41	590	2M	47B
1402/10/18	22,320	22,320	23,270	22,900	2.78	257	553K	13B
1402/10/17	22,530	22,200	22,880	22,280	1.00	123	296K	7B
1402/10/16	21,900	21,900	22,660	22,060	0.68	109	282K	6B
1402/10/13	22,500	21,710	22,500	21,910	(0.32)	150	1M	22B
1402/10/12	22,240	21,920	22,240	21,980	0.14	102	277K	6B
1402/10/11	21,880	21,830	22,290	21,950	(0.27)	159	573K	13B
1402/10/10	22,100	21,940	22,380	22,010	0.18	105	267K	6B
1402/10/09	21,520	21,520	22,200	21,970	0.37	220	2M	48B
1402/10/06	21,710	21,500	22,180	21,890	(0.36)	148	423K	9B
1402/10/05	22,140	21,750	22,140	21,970	(0.32)	109	276K	6B
1402/10/04	22,140	21,860	22,550	22,040	(1.56)	268	1M	24B
1402/10/03	22,400	22,150	23,000	22,390	(1.93)	152	647K	14B
1402/10/02	22,960	22,440	23,480	22,830	(0.7)	113	369K	8B
1402/09/29	23,350	22,750	23,480	22,990	(0.26)	80	300K	7B
1402/09/28	22,970	22,630	23,410	23,050	0.35	163	474K	11B
1402/09/27	22,620	22,620	23,260	22,970	0.75	146	469K	11B
1402/09/25	22,500	22,500	22,940	22,800	(0.31)	108	304K	7B
1402/09/22	22,960	22,520	23,380	22,870	0.09	124	371K	8B
1402/09/21	22,800	22,660	23,160	22,850	0.31	172	563K	13B
1402/09/20	22,700	22,600	23,160	22,780	0.04	91	251K	6B
1402/09/19	22,940	22,460	22,940	22,770	0.0	139	313K	7B
1402/09/18	22,960	22,550	23,050	22,770	0.93	179	610K	14B
1402/09/15	22,600	22,500	22,950	22,560	0.13	135	298K	7B
1402/09/14	22,740	22,460	23,000	22,530	0.31	160	227K	5B
1402/09/13	22,410	22,150	23,140	22,460	0.27	219	888K	20B
1402/09/12	22,210	22,210	22,810	22,400	0.13	224	568K	13B
1402/09/11	22,650	22,180	22,750	22,370	0.86	138	466K	10B
1402/09/08	22,770	22,120	22,770	22,180	0.64	123	307K	7B
1402/09/07	22,160	21,710	22,810	22,040	0.82	213	384K	9B
1402/09/06	20,910	20,910	22,100	21,860	3.85	376	1M	32B
1402/09/05	21,000	20,760	21,210	21,050	0.0	113	294K	6B
1402/09/04	21,600	20,700	21,600	21,050	(0.28)	132	222K	5B
1402/09/01	21,310	20,940	21,600	21,110	(1.72)	227	708K	15B
1402/08/30	21,810	21,070	21,810	21,480	(0.69)	134	339K	7B
1402/08/29	22,230	21,200	22,230	21,630	(1.23)	255	442K	9B
1402/08/28	21,550	21,550	22,320	21,900	2.10	289	601K	13B
1402/08/27	21,000	20,630	21,560	21,450	4.43	397	2M	34B
1402/08/24	20,520	20,520	20,900	20,540	0.24	139	205K	4B
1402/08/23	20,310	20,300	20,690	20,490	0.0	109	150K	3B
1402/08/22	20,540	20,120	20,760	20,490	(0.05)	155	448K	9B
1402/08/21	20,600	20,250	20,700	20,500	0.24	119	323K	7B
1402/08/20	20,430	20,400	20,950	20,450	0.29	88	194K	4B
1402/08/17	20,940	20,480	20,940	20,390	0.64	118	252K	5B
1402/08/16	20,380	20,380	20,900	20,260	1.66	127	337K	7B
1402/08/15	19,850	19,430	20,510	19,930	2.00	222	565K	11B
1402/08/14	19,860	19,350	19,860	19,540	0.10	151	599K	12B
1402/08/13	19,750	19,270	19,910	19,520	1.09	156	588K	12B
1402/08/10	19,610	18,930	19,900	19,310	(2.38)	193	575K	11B
1402/08/09	19,570	19,560	20,180	19,780	0.05	209	1M	21B
1402/08/08	19,870	19,700	20,200	19,770	0.41	174	424K	8B
1402/08/07	20,200	19,760	20,280	19,690	0.41	99	141K	3B
1402/08/06	20,000	19,590	20,500	19,610	(4.9)	266	1M	27B
1402/08/03	20,450	20,300	20,950	20,620	0.68	164	431K	9B
1402/08/02	20,600	20,150	20,820	20,480	(1.68)	173	563K	11B
1402/08/01	21,680	20,600	21,730	20,830	(3.92)	927	2M	52B
1402/07/30	21,700	21,410	21,890	21,680	0.18	383	801K	17B
1402/07/29	20,910	20,910	22,230	21,640	(1.59)	511	2M	44B
1402/07/26	21,760	21,590	22,580	21,990	(2.05)	783	2M	50B
1402/07/25	22,940	21,870	23,080	22,450	(0.71)	696	2M	45B
1402/07/24	22,850	22,250	23,100	22,610	2.77	447	2M	42B
1402/07/23	21,770	21,770	23,120	22,000	(3.97)	638	4M	84B
1402/07/22	23,600	22,340	24,280	22,910	(2.55)	473	2M	54B
1402/07/19	23,600	22,700	24,550	23,510	0.51	657	4M	87B
1402/07/18	23,290	22,840	23,890	23,390	2.72	596	3M	61B
1402/07/17	21,100	21,100	22,990	22,770	3.97	702	3M	65B
1402/07/16	22,000	21,710	23,100	21,900	(4.16)	1,165	4M	84B
1402/07/15	23,150	21,900	24,200	22,850	(0.87)	1,786	7M	155B
1402/07/12	22,590	22,580	23,280	23,050	3.92	992	4M	94B
1402/07/10	21,100	21,100	22,580	22,180	3.11	854	4M	93B
1402/07/09	21,050	20,600	21,870	21,510	3.21	581	2M	49B
1402/07/08	19,800	19,750	20,940	20,840	4.46	575	5M	102B
1402/07/05	20,180	19,750	20,180	19,950	(0.3)	122	339K	7B
1402/07/04	20,350	20,000	20,390	20,010	0.15	121	175K	4B
1402/07/03	20,010	19,530	20,450	19,980	(0.15)	388	1M	22B
1402/07/01	20,020	20,020	20,350	20,010	0.15	103	218K	4B
1402/06/29	20,100	19,810	20,190	19,980	0.40	150	401K	8B
1402/06/28	20,120	19,630	20,150	19,900	(0.35)	134	471K	9B
1402/06/27	19,900	19,840	20,250	19,970	0.30	143	367K	7B
1402/06/26	19,710	19,700	20,240	19,910	0.61	172	586K	12B
1402/06/22	19,630	19,630	20,070	19,790	0.0	76	132K	3B
1402/06/21	20,000	19,330	20,000	19,790	(0.2)	140	264K	5B
1402/06/20	20,170	19,700	20,170	19,830	(0.2)	127	347K	7B
1402/06/19	19,960	19,650	20,150	19,870	(0.45)	273	641K	13B
1402/06/18	19,710	19,620	20,180	19,960	1.06	218	653K	13B
1402/06/14	19,930	19,690	20,350	19,750	1.07	177	465K	9B
1402/06/13	19,300	19,240	19,960	19,540	2.79	223	955K	19B
1402/06/12	19,130	18,800	19,350	19,010	1.22	219	541K	10B
1402/06/11	18,550	18,500	19,200	18,780	0.48	122	351K	7B
1402/06/08	18,670	18,200	18,950	18,690	(0.37)	159	351K	7B
1402/06/07	19,400	18,270	19,600	18,760	(0.53)	210	410K	8B
1402/06/06	19,380	18,510	19,430	18,860	1.84	273	849K	16B
1402/06/05	18,220	18,220	18,730	18,520	3.81	159	652K	12B
1402/06/04	18,400	18,100	18,550	17,840	0.73	101	156K	3B
1402/06/01	17,760	17,600	18,430	17,710	0.80	110	206K	4B
1402/05/31	17,800	17,320	17,800	17,570	(0.11)	165	350K	6B
1402/05/30	17,800	17,450	17,990	17,590	0.23	125	297K	5B
1402/05/29	17,520	17,400	17,920	17,550	(1.29)	317	915K	16B
1402/05/28	18,210	17,550	18,520	17,780	(3.53)	349	1M	18B
1402/05/25	18,640	18,260	18,690	18,430	(0.11)	347	299K	6B
1402/05/24	18,100	18,100	19,200	18,450	0.44	318	730K	13B
1402/05/23	18,950	18,100	19,150	18,370	(1.5)	439	2M	29B
1402/05/22	19,200	18,460	19,200	18,650	(0.8)	229	779K	15B
1402/05/21	19,310	18,600	19,470	18,800	(2.64)	471	937K	18B
1402/05/18	19,400	18,970	19,650	19,310	(0.92)	333	1M	20B
1402/05/17	19,610	19,200	19,890	19,490	(1.42)	247	616K	12B
1402/05/16	19,710	19,640	20,080	19,770	0.0	266	456K	9B
1402/05/15	19,650	19,650	20,050	19,770	0.30	151	523K	10B
1402/05/14	20,000	19,670	20,140	19,710	0.66	169	378K	8B
1402/05/10	18,880	18,880	20,390	19,580	0.36	264	658K	13B
1402/05/09	20,000	19,170	20,000	19,510	(1.51)	262	751K	15B
1402/05/08	20,400	19,540	20,700	19,810	(3.65)	428	2M	32B
1402/05/07	21,110	20,170	21,200	20,560	(0.92)	391	902K	19B
1402/05/04	20,910	20,510	21,420	20,750	(0.77)	390	918K	19B
1402/05/03	20,070	20,000	21,070	20,910	4.19	448	2M	38B
1402/05/02	19,900	19,900	20,600	20,070	0.75	168	406K	8B
1402/05/01	20,380	19,620	20,380	19,920	(0.75)	282	913K	18B
1402/04/31	20,380	19,500	20,500	20,070	(0.69)	308	781K	16B
1402/04/28	19,930	19,800	20,280	20,210	4.61	322	2M	37B
1402/04/27	18,800	18,800	19,390	19,320	4.60	286	1M	21B
1402/04/26	18,850	18,420	19,200	18,470	(4.7)	381	2M	42B
1402/04/25	20,030	19,340	20,140	19,380	(4.77)	392	2M	39B
1402/04/24	20,500	19,980	20,600	20,350	2.67	241	736K	15B
1402/04/21	20,000	19,700	20,690	19,820	(4.39)	501	2M	42B
1402/04/20	21,100	20,450	21,420	20,730	(3.67)	417	2M	36B
1402/04/19	22,330	21,240	22,330	21,520	(3.63)	1,023	3M	67B
1402/04/18	23,000	22,050	23,170	22,330	(3.12)	934	3M	68B
1402/04/17	23,560	22,700	23,900	23,050	(1.96)	1,126	3M	59B
1402/04/14	22,800	22,680	23,700	23,510	4.12	1,634	6M	153B
1402/04/13	22,540	21,650	22,680	22,580	4.54	942	5M	106B
1402/04/12	22,100	20,980	22,680	21,600	(0.69)	1,441	5M	107B
1402/04/11	21,240	21,240	21,860	21,750	4.47	1,805	6M	134B
1402/04/10	20,130	19,850	20,970	20,820	4.20	657	5M	95B
1402/04/07	20,950	19,800	20,950	19,980	(4.13)	1,067	4M	86B
1402/04/06	20,880	20,360	20,880	20,840	4.78	1,099	9M	178B
1402/02/30	61,200	58,140	61,200	59,660	(2.52)	996	1M	89B
1402/02/27	61,460	60,500	62,340	61,200	(0.44)	557	817K	50B
1402/02/25	63,150	60,010	63,200	61,470	0.42	440	557K	34B
1402/02/24	58,000	58,000	61,710	61,210	4.13	438	538K	33B
1402/02/23	62,000	58,590	62,000	58,780	(4.69)	498	1M	79B
1402/02/20	61,930	58,010	63,550	61,670	1.88	596	1M	72B
1402/02/19	59,280	59,280	62,900	60,530	(3.0)	600	919K	56B
1402/02/18	62,270	62,270	63,500	62,400	(4.79)	440	750K	47B
1402/02/17	66,840	63,270	69,920	65,540	(1.59)	1,640	2M	129B
1402/02/16	65,870	64,300	66,810	66,600	4.67	944	1M	97B
1402/02/13	63,000	62,990	63,690	63,630	4.90	1,332	3M	160B
1402/02/12	59,900	59,430	62,000	60,660	0.23	709	1M	82B
1402/02/11	62,300	59,500	62,600	60,520	(1.83)	633	925K	56B
1402/02/10	61,730	60,000	63,040	61,650	1.21	515	1M	87B
1402/02/09	58,990	58,990	61,720	60,910	3.61	1,031	2M	132B
1402/02/06	58,500	57,100	59,750	58,790	(0.07)	634	559K	33B
1402/02/05	59,000	57,510	59,830	58,830	0.94	822	1M	65B
1402/02/04	60,500	58,000	60,500	58,280	(3.09)	1,104	1M	68B
1402/01/30	61,210	58,820	61,210	60,140	(1.94)	1,350	1M	64B
1402/01/29	61,840	60,400	61,840	61,330	4.13	702	1M	64B
1402/01/28	59,000	56,640	59,070	58,900	4.69	523	940K	55B
1402/01/27	55,000	53,960	56,520	56,260	4.51	754	3M	177B
1402/01/26	53,410	52,100	54,330	53,830	3.18	517	687K	37B
1402/01/22	53,000	51,100	53,000	52,170	(2.36)	685	1M	60B
1402/01/21	52,630	51,600	55,420	53,430	0.38	1,132	2M	94B
1402/01/20	54,320	52,600	54,800	53,230	(3.11)	1,681	2M	98B
1402/01/19	55,500	53,350	55,530	54,940	3.88	854	1M	73B
1402/01/16	54,200	51,710	54,200	52,890	1.71	474	783K	41B
1402/01/15	50,500	50,320	52,210	52,000	4.56	541	874K	45B
1402/01/14	48,900	47,870	50,130	49,730	4.15	417	1M	55B
1402/01/09	47,350	47,020	48,250	47,750	(1.14)	572	2M	88B
1402/01/08	48,580	47,750	49,070	48,300	0.86	350	483K	23B
1402/01/07	47,100	46,530	49,040	47,890	2.50	310	400K	19B
1402/01/06	47,000	45,020	47,520	46,720	(0.04)	467	581K	27B
1402/01/05	46,590	45,010	48,300	46,740	1.59	392	516K	24B
1401/12/28	46,500	44,800	46,520	46,010	3.63	359	512K	24B
1401/12/27	42,600	42,600	44,450	44,400	4.87	299	772K	34B
1401/12/24	41,750	41,020	43,070	42,340	3.22	365	694K	29B
1401/12/23	41,280	40,510	41,770	41,020	0.91	500	977K	40B
1401/12/22	39,610	39,610	41,280	40,650	(0.02)	322	421K	17B
1401/12/21	41,490	39,640	41,490	40,660	(1.33)	229	417K	17B
1401/12/20	39,520	39,520	41,550	41,210	1.00	307	605K	25B
1401/12/16	41,790	39,630	41,790	40,800	2.36	468	873K	36B
1401/12/15	38,690	38,690	40,240	39,860	3.99	585	1M	46B
1401/12/14	38,250	37,000	38,400	38,330	4.78	424	2M	59B
1401/12/13	37,600	35,750	38,170	36,580	(2.24)	671	1M	51B
1401/12/10	38,200	37,020	38,900	37,420	(2.27)	489	973K	36B
1401/12/09	38,500	38,150	38,950	38,290	(1.29)	374	852K	33B
1401/12/08	39,900	38,250	39,900	38,790	(1.15)	412	693K	27B
1401/12/07	40,400	38,000	40,500	39,240	1.71	842	2M	65B
1401/12/06	37,600	37,300	38,820	38,580	4.33	736	2M	73B
1401/12/03	37,100	36,080	37,440	36,980	(0.08)	226	314K	12B
1401/12/02	37,890	36,690	37,890	37,010	1.23	362	833K	31B
1401/12/01	37,300	36,110	37,540	36,560	2.15	267	535K	20B
1401/11/30	38,100	35,200	38,100	35,790	(2.51)	313	743K	27B
1401/11/26	35,280	34,170	36,920	36,710	4.38	459	1M	44B
1401/11/25	36,960	35,120	36,960	35,170	(4.84)	115	388K	14B
1401/11/18	42,480	40,520	42,970	41,960	(0.87)	393	491K	21B
1401/11/17	43,380	42,150	43,380	42,330	(4.58)	340	899K	38B
1401/11/16	43,760	42,130	45,000	44,360	0.64	409	891K	40B
1401/11/12	43,570	42,300	45,100	44,080	1.94	412	587K	26B
1401/11/11	41,500	41,500	43,480	43,240	4.42	336	990K	43B
1401/11/10	41,800	39,500	42,890	41,410	1.32	416	759K	31B
1401/11/09	42,500	40,830	43,000	40,870	(4.89)	352	1M	61B
1401/11/08	42,010	41,390	44,500	42,970	(1.35)	481	872K	37B
1401/11/05	43,520	43,120	47,000	43,560	(4.01)	928	3M	135B
1401/11/04	47,860	44,890	47,860	45,380	(3.96)	679	2M	71B
1401/11/03	47,500	45,900	49,150	47,250	0.88	659	1M	47B
1401/11/02	47,000	46,000	47,580	46,840	3.35	766	958K	45B
1401/11/01	45,590	44,040	47,000	45,320	(1.35)	746	1M	52B
1401/10/28	44,990	44,990	46,320	45,940	4.13	669	2M	73B
1401/10/27	45,000	42,380	45,120	44,120	2.65	1,076	2M	79B
1401/10/26	42,600	42,050	43,320	42,980	4.17	986	2M	102B
1401/10/24	39,660	39,640	41,620	41,260	4.09	868	2M	102B
1401/10/21	37,970	36,800	39,920	39,640	4.26	705	2M	91B
1401/10/20	40,000	36,500	40,000	38,020	(0.99)	656	875K	33B
1401/10/19	38,480	37,580	38,760	38,400	4.01	766	2M	76B
1401/10/18	37,680	36,500	37,680	36,920	2.10	450	1M	47B
1401/10/17	35,900	34,690	36,410	36,160	4.27	618	2M	57B
1401/10/14	34,120	34,010	35,500	34,680	(1.73)	305	610K	21B
1401/10/13	34,860	34,180	35,910	35,290	3.16	400	966K	34B
1401/10/12	32,450	32,450	34,850	34,210	3.01	319	769K	26B
1401/10/11	32,830	32,420	33,790	33,210	(1.25)	201	481K	16B
1401/10/10	34,850	32,780	34,850	33,630	(2.38)	220	412K	14B
1401/10/07	33,460	33,410	34,860	34,450	3.77	419	949K	33B
1401/10/05	32,300	32,300	33,490	33,200	0.24	250	443K	15B
1401/10/04	33,100	32,870	33,700	33,120	1.16	288	793K	26B
1401/10/03	32,250	31,910	33,500	32,740	1.39	234	481K	16B
1401/09/30	31,970	31,820	32,470	32,290	(0.09)	88	134K	4B
1401/09/29	32,700	31,770	32,760	32,320	(0.62)	135	272K	9B
1401/09/28	32,860	32,110	32,890	32,520	0.25	160	481K	16B
1401/09/27	33,000	32,000	33,200	32,440	0.34	167	321K	10B
1401/09/26	32,000	31,320	32,830	32,330	0.40	156	270K	9B
1401/09/23	33,480	31,170	33,480	32,200	(1.83)	229	469K	15B
1401/09/22	33,300	32,590	33,730	32,800	0.99	224	660K	22B
1401/09/21	31,900	31,560	33,080	32,480	3.05	252	692K	22B
1401/09/20	32,690	31,090	32,690	31,520	(0.22)	110	205K	6B
1401/09/19	31,410	31,090	32,500	31,590	0.48	161	503K	16B
1401/09/16	31,510	31,090	32,280	31,440	0.10	188	359K	11B
1401/09/15	32,700	31,070	32,700	31,410	(2.63)	384	704K	22B
1401/09/14	33,600	32,200	34,190	32,260	(4.81)	554	3M	85B
1401/09/13	33,300	32,820	34,200	33,890	1.80	231	555K	19B
1401/09/12	32,210	32,210	34,090	33,290	1.96	221	493K	16B
1401/09/09	32,200	32,050	33,900	32,650	0.21	176	177K	6B
1401/09/08	32,190	31,310	33,180	32,580	3.07	273	540K	18B
1401/09/07	31,830	30,510	32,220	31,610	1.74	214	506K	16B
1401/09/06	30,030	30,020	31,820	31,070	0.55	169	232K	7B
1401/09/05	31,460	30,010	31,460	30,900	0.16	201	272K	8B
1401/09/02	29,110	29,110	31,440	30,850	2.94	363	830K	26B
1401/09/01	30,190	29,640	30,200	29,970	(0.1)	84	82K	2B
1401/08/30	30,300	29,100	30,300	30,000	(0.56)	134	200K	6B
1401/08/29	30,550	29,990	30,690	30,170	0.43	130	149K	5B
1401/08/28	30,590	29,930	30,590	30,040	0.47	202	241K	7B
1401/08/25	30,390	29,400	30,490	29,900	0.03	124	112K	3B
1401/08/24	30,430	29,860	30,860	29,890	0.10	93	103K	3B
1401/08/23	28,600	28,600	30,390	29,860	3.00	284	572K	17B
1401/08/22	29,200	28,500	29,600	28,990	(2.78)	300	742K	22B
1401/08/21	29,710	29,550	30,500	29,820	0.17	136	217K	6B
1401/08/18	28,920	28,920	30,200	29,770	(0.67)	186	294K	9B
1401/08/17	30,900	29,040	31,600	29,970	(1.15)	346	1M	32B
1401/08/16	28,750	28,750	30,370	30,320	4.80	245	1M	32B
1401/08/15	27,560	27,050	29,020	28,930	4.67	245	916K	27B
1401/08/14	26,430	26,430	27,720	27,640	4.70	286	1M	30B
1401/08/11	26,950	26,040	26,970	26,400	(0.15)	118	149K	4B
1401/08/10	27,350	26,370	27,350	26,440	0.30	136	265K	7B
1401/08/09	26,060	26,000	27,100	26,360	0.11	123	126K	3B
1401/08/08	25,750	25,750	26,790	26,330	(0.53)	107	222K	6B
1401/08/07	25,450	25,410	27,300	26,470	(0.45)	135	186K	5B
1401/08/04	26,500	26,000	26,800	26,590	(0.67)	120	170K	4B
1401/08/03	26,790	26,200	27,500	26,770	(1.11)	167	313K	8B
1401/08/02	27,900	26,810	27,900	27,070	(0.15)	123	200K	5B
1401/08/01	27,250	26,900	27,710	27,110	(0.4)	214	446K	12B
1401/07/30	27,300	26,830	27,800	27,220	(0.44)	206	291K	8B
1401/07/27	27,700	27,000	27,940	27,340	0.96	236	364K	10B
1401/07/26	26,840	26,610	27,150	27,080	4.72	378	1M	29B
1401/07/25	26,000	25,580	26,500	25,860	0.27	112	185K	5B
1401/07/24	26,000	25,250	26,000	25,790	(0.5)	170	301K	8B
1401/07/23	25,610	25,610	26,500	25,920	0.43	129	179K	5B
1401/07/20	25,180	25,180	26,490	25,810	(0.12)	101	139K	4B
1401/07/19	26,000	25,850	26,500	25,840	0.27	117	100K	3B
1401/07/18	25,500	25,150	26,170	25,770	(1.26)	222	308K	8B
1401/07/17	26,170	25,320	26,170	26,100	(1.77)	214	254K	6B
1401/07/16	27,090	26,220	27,090	26,570	0.08	106	163K	4B
1401/07/12	26,230	26,170	27,000	26,550	0.42	113	208K	6B
1401/07/11	25,920	25,510	27,180	26,440	(0.23)	227	339K	9B
1401/07/10	27,040	25,360	27,090	26,500	(0.56)	188	322K	8B
1401/07/09	27,500	26,600	27,560	26,650	(4.79)	380	2M	41B
1401/07/06	27,760	27,760	29,140	27,990	0.65	149	155K	4B
1401/07/04	27,070	26,350	28,900	27,810	0.54	185	271K	8B
1401/07/02	28,990	27,630	28,990	27,660	(4.88)	455	1M	32B
1401/06/30	30,050	28,940	30,150	29,080	(4.53)	501	1M	31B
1401/06/29	30,230	29,660	30,680	30,460	4.24	987	2M	55B
1401/06/28	29,550	28,710	30,240	29,220	(2.34)	601	1M	37B
1401/06/27	31,000	29,500	31,000	29,920	(3.17)	492	884K	26B
1401/06/23	31,260	30,110	31,800	30,900	0.68	551	624K	19B
1401/06/22	31,000	30,330	31,300	30,690	(0.1)	749	1M	33B
1401/06/21	30,860	30,000	31,980	30,720	(1.06)	1,136	2M	47B
1401/06/20	31,420	30,780	32,330	31,050	(4.14)	1,536	3M	107B
1401/06/19	33,000	32,340	33,850	32,390	(4.85)	1,462	5M	147B
1401/06/16	34,010	34,010	34,750	34,040	(4.89)	2,136	10M	327B
1401/06/15	36,930	34,660	37,840	35,790	(1.89)	1,883	6M	210B
1401/06/14	36,480	36,480	36,480	36,480	(5.0)	367	3M	95B
1401/06/13	40,000	37,430	40,250	38,400	(2.51)	997	4M	144B
1401/06/12	40,600	39,100	40,600	39,390	0.74	1,134	2M	73B
1401/06/09	39,500	38,540	40,000	39,100	2.20	1,234	2M	90B
1401/06/08	38,190	37,730	39,540	38,260	1.46	1,425	3M	127B
1401/06/07	37,710	37,300	37,710	37,710	4.98	1,012	5M	206B
1401/06/06	36,500	35,230	36,800	35,920	2.31	833	2M	68B
1401/06/05	34,570	33,830	36,000	35,110	1.53	1,117	3M	96B
1401/06/02	34,590	34,270	34,590	34,580	4.95	1,312	6M	195B
1401/06/01	32,950	32,950	32,950	32,950	4.97	98	1M	41B
1401/05/31	31,390	31,390	31,390	31,390	4.98	97	1M	40B
1401/05/30	29,490	29,490	29,910	29,900	4.95	376	2M	47B
1401/05/29	27,340	27,340	28,890	28,490	(0.07)	64	38K	1B
1401/05/26	28,110	28,080	28,940	28,510	(0.07)	39	41K	1B
1401/05/25	27,450	27,450	29,400	28,530	(0.14)	68	71K	2B
1401/05/24	29,100	27,940	29,100	28,570	0.04	45	28K	812M
1401/05/23	29,630	28,100	29,630	28,560	0.11	65	62K	2B
1401/05/22	27,300	26,660	29,460	28,530	1.67	216	320K	9B
1401/05/19	27,320	27,210	28,280	28,060	(0.18)	53	44K	1B
1401/05/18	27,870	27,200	27,920	28,110	(0.14)	43	36K	999M
1401/05/15	27,180	27,180	29,140	28,150	0.25	108	94K	3B
1401/05/12	28,630	28,000	28,650	28,080	0.07	36	40K	1B
1401/05/11	29,330	27,510	29,330	28,060	0.11	46	69K	2B
1401/05/10	27,010	27,010	29,150	28,030	0.21	93	129K	4B
1401/05/09	27,020	27,010	27,800	27,970	(0.29)	46	54K	1B
1401/05/08	27,750	27,250	28,200	28,050	(0.18)	65	65K	2B
1401/05/05	27,210	27,210	28,450	28,100	(0.35)	57	87K	2B
1401/05/04	27,900	27,100	28,170	28,200	(0.14)	47	56K	2B
1401/05/03	27,050	27,050	28,100	28,240	(0.49)	66	74K	2B
1401/05/02	28,280	27,330	28,280	28,380	(0.7)	70	119K	3B
1401/05/01	28,990	27,900	30,000	28,580	(0.69)	151	221K	6B
1401/04/29	28,020	28,020	29,500	28,780	(1.64)	212	346K	10B
1401/04/28	28,160	28,120	28,700	29,260	(0.14)	48	20K	567M
1401/04/26	29,160	28,500	30,100	29,300	(0.2)	50	51K	1B
1401/04/25	28,450	28,450	29,880	29,360	(0.1)	91	73K	2B
1401/04/22	28,930	28,910	29,950	29,390	0.0	49	34K	983M
1401/04/21	29,550	29,370	30,200	29,390	(4.92)	143	1M	29B
1401/04/20	31,300	29,570	31,300	30,910	(0.26)	80	44K	1B
1401/04/18	30,800	30,010	30,800	30,990	(0.16)	50	38K	1B
1401/04/15	30,120	29,840	31,100	31,040	(0.54)	86	140K	4B
1401/04/14	31,990	30,000	31,990	31,210	(0.38)	73	69K	2B
1401/04/13	31,330	30,520	32,100	31,330	0.0	89	57K	2B
1401/04/12	29,520	29,360	32,200	31,330	1.95	221	416K	13B
1401/04/11	29,830	29,590	30,500	30,730	(1.28)	104	161K	5B
1401/04/08	30,310	30,170	31,660	31,130	(1.55)	209	310K	10B
1401/04/07	31,750	30,940	31,850	31,620	(0.19)	133	144K	5B
1401/04/06	31,990	30,310	31,990	31,680	(0.47)	131	169K	5B
1401/04/05	31,000	30,540	32,000	31,830	(0.59)	121	150K	5B
1401/04/04	31,020	31,010	33,140	32,020	(1.66)	212	314K	10B
1401/04/01	32,870	31,530	33,780	32,560	(0.94)	106	359K	12B
1401/03/31	33,900	32,570	33,900	32,870	1.48	214	295K	10B
1401/03/30	32,340	31,240	32,650	32,390	4.15	322	444K	14B
1401/03/29	31,110	30,840	31,550	31,100	0.88	194	284K	9B
1401/03/28	30,000	29,900	31,100	30,830	(0.55)	147	449K	14B
1401/03/25	31,030	30,300	31,120	31,000	(0.1)	142	210K	7B
1401/03/24	30,010	29,930	31,400	31,030	0.78	202	619K	19B
1401/03/23	31,000	30,150	31,320	30,790	0.62	175	253K	8B
1401/03/22	30,370	30,250	30,790	30,600	(0.16)	106	148K	5B
1401/03/21	30,990	30,050	30,990	30,650	1.76	196	699K	21B
1401/03/18	30,100	29,120	30,800	30,120	0.47	130	291K	9B
1401/03/17	28,700	28,700	31,000	29,980	0.50	186	277K	8B
1401/03/16	29,860	29,000	30,500	29,830	(0.83)	155	305K	9B
1401/03/11	29,800	29,690	30,300	30,080	(0.1)	100	117K	4B
1401/03/10	29,600	29,520	30,750	30,110	(0.36)	136	954K	29B
1401/03/09	31,380	29,940	31,380	30,220	0.94	210	256K	8B
1401/03/08	28,460	28,460	30,990	29,940	(0.03)	497	978K	29B
1401/03/07	30,070	29,120	31,390	29,950	(0.4)	132	135K	4B
1401/03/04	29,990	29,200	31,120	30,070	1.38	176	198K	6B
1401/03/03	28,090	28,090	30,290	29,660	0.37	191	300K	9B
1401/03/02	32,080	29,180	32,080	29,550	(3.78)	332	901K	27B
1401/03/01	30,320	29,400	31,980	30,710	(0.07)	166	206K	6B
1401/02/31	31,390	30,030	31,390	30,730	(0.58)	172	357K	11B
1401/02/28	30,010	29,500	31,240	30,910	(0.23)	193	216K	7B
1401/02/27	32,750	30,600	32,750	30,980	(3.82)	393	692K	21B
1401/02/26	33,600	31,610	33,600	32,210	(2.81)	641	1M	32B
1401/02/25	33,160	32,510	33,160	33,140	4.91	413	2M	50B
1401/02/24	29,990	29,990	32,460	31,590	2.17	404	1M	45B
1401/02/21	31,300	31,000	31,680	30,920	0.36	143	143K	4B
1401/02/20	30,000	30,000	31,220	30,810	0.49	178	487K	15B
1401/02/19	30,780	30,000	31,100	30,660	(1.03)	205	307K	9B
1401/02/18	30,360	30,360	31,200	30,980	(0.39)	210	437K	14B
1401/02/17	30,310	30,310	31,400	31,100	0.19	314	2M	49B
1401/02/12	31,100	31,000	31,970	31,040	0.52	150	134K	4B
1401/02/11	31,970	30,530	31,970	30,880	0.52	214	360K	11B
1401/02/10	30,440	29,030	31,900	30,720	0.92	250	199K	6B
1401/02/07	31,860	29,870	31,860	30,440	0.26	259	319K	10B
1401/02/06	28,700	28,700	30,510	30,360	4.47	296	603K	18B
1401/02/05	28,000	28,000	29,700	29,060	2.14	272	603K	18B
1401/02/04	28,300	28,000	28,850	28,450	0.32	208	306K	9B
1401/01/31	29,410	28,000	29,410	28,360	(0.25)	300	406K	11B
1401/01/30	28,760	27,000	29,500	28,430	0.71	480	814K	23B
1401/01/29	27,980	27,200	28,280	28,230	4.79	558	2M	47B
1401/01/28	27,200	25,910	27,200	26,940	3.98	459	1M	30B
1401/01/27	26,000	25,680	26,290	25,910	3.47	264	443K	12B
1401/01/24	23,550	23,550	25,420	25,040	3.43	302	1M	26B
1401/01/23	24,880	23,650	24,880	24,210	(1.02)	207	270K	6B
1401/01/22	25,000	24,000	25,000	24,460	(0.57)	287	363K	9B
1401/01/21	26,080	24,050	26,080	24,600	(1.17)	266	451K	11B
1401/01/20	25,600	24,830	25,600	24,890	(4.75)	407	624K	16B
1401/01/17	26,840	24,710	26,840	26,130	2.19	695	987K	26B
1401/01/16	26,540	26,540	26,540	25,570	1.15	57	139K	4B
1401/01/15	26,290	26,290	26,290	25,280	0.96	58	117K	3B
1401/01/14	26,070	26,070	26,070	25,040	0.85	47	100K	3B
1401/01/10	25,490	25,490	25,490	24,830	2.27	121	312K	8B
1401/01/09	25,200	25,200	25,200	24,280	1.17	59	160K	4B
1401/01/08	24,600	24,600	24,650	24,000	2.21	104	306K	8B
1401/01/07	23,090	23,090	23,690	23,480	4.03	181	595K	14B
1401/01/06	21,710	21,710	23,070	22,570	2.68	279	567K	13B
1400/12/28	22,350	21,110	22,350	21,980	(1.08)	226	362K	8B
1400/12/25	21,760	21,260	22,250	22,220	(0.45)	107	131K	3B
1400/12/24	22,350	21,510	22,350	22,320	(1.41)	174	234K	5B
1400/12/23	22,320	21,750	23,180	22,640	(0.88)	192	213K	5B
1400/12/22	23,000	22,740	23,490	22,840	0.44	128	168K	4B
1400/12/21	23,810	22,330	23,810	22,740	0.26	166	137K	3B
1400/12/18	22,630	21,230	23,310	22,680	2.16	518	1M	27B
1400/12/17	23,100	22,140	23,100	22,200	0.77	178	236K	5B
1400/12/16	22,640	22,190	22,640	22,030	2.13	198	309K	7B
1400/12/15	22,300	22,300	22,300	21,570	1.55	46	221K	5B
1400/12/14	22,190	22,190	22,190	21,240	0.47	40	65K	1B
1400/12/11	21,630	20,810	21,630	21,140	2.62	232	462K	10B
1400/12/09	21,340	21,340	21,340	20,600	1.33	78	205K	4B
1400/12/08	20,930	20,300	20,930	20,330	1.96	127	303K	6B
1400/12/07	20,770	20,320	20,770	19,940	0.76	93	118K	2B
1400/11/27	21,680	21,050	22,330	21,990	3.39	381	1M	24B
1400/11/25	20,730	20,730	21,590	21,270	(0.05)	57	38K	806M
1400/11/24	20,900	20,640	21,100	21,280	(0.28)	60	117K	2B
1400/11/23	21,050	21,050	21,500	21,340	(0.09)	93	131K	3B
1400/11/20	21,000	21,000	21,750	21,360	(0.05)	110	116K	2B
1400/11/19	21,320	21,320	21,950	21,370	0.09	66	66K	1B
1400/11/18	21,000	20,800	21,500	21,350	(0.09)	63	93K	2B
1400/11/17	22,100	20,690	22,100	21,370	(0.23)	115	191K	4B
1400/11/16	22,020	21,600	22,100	21,420	0.42	100	97K	2B
1400/11/13	21,000	21,000	21,950	21,330	0.47	106	126K	3B
1400/11/12	22,020	21,500	22,020	21,230	0.33	94	90K	2B
1400/11/11	21,000	21,000	21,920	21,160	0.38	83	127K	3B
1400/11/10	21,050	21,000	21,950	21,080	0.29	96	86K	2B
1400/11/09	20,510	20,510	21,550	21,020	0.24	94	81K	2B
1400/11/06	21,800	20,600	21,800	20,970	(0.05)	46	70K	1B
1400/11/05	21,050	20,040	21,550	20,980	(0.52)	89	138K	3B
1400/11/04	21,180	20,610	21,300	21,090	(0.47)	110	393K	8B
1400/11/03	20,360	20,360	21,500	21,190	(0.09)	59	108K	2B
1400/11/02	22,000	20,510	22,000	21,210	0.05	85	108K	2B
1400/10/29	21,100	20,620	21,300	21,200	(0.19)	62	124K	3B
1400/10/28	20,490	20,270	21,200	21,240	(0.42)	79	191K	4B
1400/10/27	21,320	21,000	21,880	21,330	0.05	82	175K	4B
1400/10/26	21,780	21,110	21,800	21,320	0.14	96	144K	3B
1400/10/25	21,720	21,000	21,830	21,290	(0.05)	65	95K	2B
1400/10/22	21,000	20,960	21,670	21,300	(0.19)	89	274K	6B
1400/10/21	21,330	20,650	21,540	21,340	(0.05)	67	83K	2B
1400/10/20	21,000	20,600	21,840	21,350	(0.19)	69	72K	2B
1400/10/19	21,850	20,540	21,850	21,390	(1.06)	109	232K	5B
1400/10/18	21,430	21,210	21,820	21,620	(0.28)	95	124K	3B
1400/10/15	21,990	21,400	22,000	21,680	0.05	134	336K	7B
1400/10/14	21,700	21,000	22,100	21,670	(0.28)	96	153K	3B
1400/10/13	21,560	21,560	22,130	21,730	0.23	97	144K	3B
1400/10/12	21,610	21,370	22,150	21,680	0.32	135	256K	6B
1400/10/11	21,400	21,400	21,640	21,610	(0.09)	86	85K	2B
1400/10/08	21,320	21,310	21,670	21,630	(0.14)	127	90K	2B
1400/10/07	22,120	21,030	22,150	21,660	(2.12)	171	391K	8B
1400/10/06	22,100	22,100	22,970	22,130	1.14	183	229K	5B
1400/10/05	21,890	21,500	22,280	21,880	(0.41)	93	224K	5B
1400/10/04	22,750	21,070	22,750	21,970	1.38	135	389K	9B
1400/10/01	21,430	21,430	22,070	21,670	3.09	125	457K	10B
1400/09/30	20,510	20,510	21,940	21,020	0.57	144	159K	3B
1400/09/29	20,500	20,500	20,990	20,900	(0.24)	83	309K	6B
1400/09/28	20,800	20,300	20,980	20,950	(0.29)	74	135K	3B
1400/09/27	21,040	20,250	21,100	21,010	(0.14)	122	127K	3B
1400/09/24	20,520	20,200	21,010	21,040	(0.94)	107	153K	3B
1400/09/23	22,370	20,300	22,370	21,240	(0.47)	144	111K	2B
1400/09/22	20,750	20,630	21,610	21,340	(1.7)	147	259K	5B
1400/09/21	21,000	20,940	21,950	21,710	(1.45)	117	222K	5B
1400/09/20	21,690	21,370	22,110	22,030	(2.0)	197	355K	8B
1400/09/17	22,000	21,940	22,520	22,480	(1.19)	216	271K	6B
1400/09/16	22,550	22,100	22,740	22,750	(1.34)	198	245K	5B
1400/09/15	23,670	22,140	23,670	23,060	(0.3)	232	199K	5B
1400/09/14	22,400	22,390	23,650	23,130	0.30	234	203K	5B
1400/09/13	24,080	23,040	24,080	23,060	(4.91)	366	1M	26B
1400/09/10	24,980	24,230	24,980	24,250	(4.9)	329	939K	23B
1400/09/09	26,500	25,000	26,500	25,500	(3.0)	490	483K	12B
1400/09/08	26,470	25,790	27,000	26,290	1.94	469	858K	23B
1400/09/07	24,400	24,080	26,600	25,790	1.78	1,096	2M	39B
1400/09/06	25,330	24,880	26,500	25,340	(3.21)	291	438K	11B
1400/09/03	25,760	25,450	27,150	26,180	(0.76)	304	322K	8B
1400/09/02	26,040	25,750	26,900	26,380	0.46	295	340K	9B
1400/09/01	26,870	25,300	26,890	26,260	(1.13)	442	470K	12B
1400/08/30	26,360	25,700	26,360	26,560	(1.81)	251	259K	7B
1400/08/29	27,750	26,920	27,750	27,050	(4.52)	336	629K	17B
1400/08/26	29,400	26,810	29,500	28,330	0.46	549	730K	21B
1400/08/25	28,220	27,590	28,240	28,200	4.83	284	578K	16B
1400/08/24	25,560	25,540	27,590	26,900	2.36	493	733K	20B
1400/08/23	26,350	25,500	26,970	26,280	(0.04)	208	251K	7B
1400/08/22	25,200	24,960	26,850	26,290	0.08	297	398K	10B
1400/08/19	26,500	26,010	26,810	26,270	1.66	275	371K	10B
1400/08/18	25,000	25,000	26,590	25,840	0.31	230	321K	8B
1400/08/17	25,530	25,460	26,600	25,760	(3.84)	407	591K	15B
1400/08/16	28,490	26,060	28,490	26,790	(2.33)	317	527K	14B
1400/08/15	27,900	27,060	28,010	27,430	2.77	320	406K	11B
1400/08/12	27,000	26,320	27,300	26,690	1.71	275	445K	12B
1400/08/11	25,200	25,200	26,990	26,240	(0.64)	484	479K	13B
1400/08/10	26,620	25,290	27,900	26,410	(0.79)	234	294K	8B
1400/08/09	28,340	26,590	28,340	26,620	(4.86)	329	1M	37B
1400/08/08	28,500	27,260	29,000	27,980	(1.79)	302	353K	10B
1400/08/05	28,450	28,440	30,050	28,490	(4.81)	478	726K	21B
1400/08/04	29,920	29,920	30,190	29,930	(4.95)	578	1M	41B
1400/08/03	30,190	30,190	30,190	31,490	(0.88)	58	84K	3B
1400/08/01	32,320	30,570	32,320	31,770	(1.24)	126	122K	4B
1400/07/28	32,800	31,380	33,250	32,170	(2.57)	461	408K	13B
1400/07/27	32,980	32,980	33,790	33,020	(4.87)	829	1M	39B
1400/07/26	33,650	33,650	33,690	34,710	(2.0)	158	165K	6B
1400/07/25	35,910	35,010	37,400	35,420	(3.88)	389	372K	13B
1400/07/24	34,650	34,650	37,640	36,850	1.63	255	275K	10B
1400/07/21	37,600	35,000	37,600	36,260	(1.15)	350	280K	10B
1400/07/20	37,050	36,540	38,080	36,680	(4.63)	335	424K	16B
1400/07/19	36,500	36,500	39,150	38,460	2.15	390	454K	17B
1400/07/18	38,500	37,640	38,500	37,650	(4.97)	391	701K	26B
1400/07/17	41,390	38,500	41,390	39,620	0.0	468	606K	24B
1400/07/14	40,760	37,100	40,760	39,620	2.01	679	706K	28B
1400/07/12	38,000	38,000	39,970	38,840	0.96	431	379K	15B
1400/07/11	40,160	37,920	40,160	38,470	(3.61)	895	1M	39B
1400/07/10	40,220	39,000	40,490	39,910	2.28	932	1M	43B
1400/07/07	38,210	38,210	39,410	39,020	3.25	632	1M	40B
1400/07/06	36,900	36,900	38,700	37,790	2.27	640	874K	33B
1400/07/04	35,500	35,500	37,990	36,950	1.68	596	564K	21B
1400/07/03	34,550	34,550	36,910	36,340	3.36	723	824K	30B
1400/06/31	37,490	34,850	37,490	35,160	(4.14)	583	430K	15B
1400/06/30	37,200	36,420	39,050	36,680	(4.3)	498	638K	23B
1400/06/29	38,200	36,580	38,900	38,330	1.97	435	365K	14B
1400/06/28	37,900	37,150	40,210	37,590	(3.86)	593	707K	27B
1400/06/27	40,700	37,870	40,700	39,100	(0.2)	763	630K	25B
1400/06/24	39,680	38,210	39,710	39,180	3.60	644	517K	20B
1400/06/23	38,000	36,210	38,600	37,820	2.05	566	500K	19B
1400/06/22	36,800	36,660	38,500	37,060	(3.94)	731	765K	28B
1400/06/21	39,860	38,270	39,860	38,580	(4.22)	429	427K	16B
1400/06/20	41,950	39,850	42,000	40,280	(3.96)	924	976K	39B
1400/06/17	42,490	40,700	42,890	41,940	(0.8)	934	643K	27B
1400/06/16	42,550	41,310	43,000	42,280	(0.63)	1,036	739K	31B
1400/06/15	41,980	41,180	43,450	42,550	0.59	1,481	2M	74B
1400/06/14	44,000	41,570	44,000	42,300	(3.31)	1,352	1M	54B
1400/06/13	44,000	43,200	44,750	43,750	1.27	1,430	2M	68B
1400/06/10	42,360	41,800	43,630	43,200	3.95	1,837	2M	101B
1400/06/09	41,000	41,000	41,590	41,560	4.92	707	1M	60B
1400/06/08	38,400	38,400	41,000	39,610	(1.96)	1,595	2M	81B
1400/06/07	41,670	39,000	41,670	40,400	(0.86)	1,172	1M	50B
1400/06/06	39,000	39,000	41,650	40,750	2.05	1,234	1M	50B
1400/06/03	41,030	39,160	41,290	39,930	(1.87)	1,362	2M	62B
1400/06/02	39,900	39,300	40,890	40,690	4.47	1,061	1M	54B
1400/06/01	40,000	38,000	40,000	38,950	(0.36)	956	1M	43B
1400/05/31	38,330	38,330	39,620	39,090	2.87	924	1M	41B
1400/05/24	37,140	37,140	38,360	38,000	0.90	938	902K	34B
1400/05/23	37,180	36,780	38,400	37,660	1.35	959	947K	36B
1400/05/20	37,360	36,740	37,950	37,160	1.53	949	1M	44B
1400/05/19	37,140	35,910	37,460	36,600	(2.32)	1,452	1M	50B
1400/05/18	37,800	37,000	38,400	37,470	1.05	1,023	1M	43B
1400/05/17	36,100	35,030	37,910	37,080	2.69	1,428	2M	58B
1400/05/16	37,680	35,840	37,980	36,110	(4.27)	1,783	2M	75B
1400/05/13	39,960	37,020	39,960	37,720	(3.18)	2,214	2M	86B
1400/05/12	40,000	38,420	41,000	38,960	(3.61)	1,238	1M	49B
1400/05/11	40,100	39,590	41,300	40,420	(0.54)	855	701K	28B
1400/05/10	41,990	40,490	42,300	40,640	(4.65)	1,691	2M	74B
1400/05/09	42,490	41,210	43,900	42,620	1.91	1,541	1M	61B
1400/05/06	38,680	38,680	42,240	41,820	3.95	2,280	3M	119B
1400/05/05	40,600	40,060	41,510	40,230	(4.58)	1,357	2M	70B
1400/05/04	43,860	41,670	43,860	42,160	(3.88)	1,389	1M	57B
1400/04/28	46,000	42,710	46,000	43,860	(2.42)	3,338	3M	137B
1400/04/27	44,460	43,280	45,100	44,950	4.63	1,869	3M	133B
1400/04/26	42,970	42,500	42,990	42,960	4.91	931	1M	57B
1400/04/23	39,480	39,480	42,300	40,950	0.34	2,732	2M	96B
1400/04/22	40,720	40,260	42,000	40,810	(3.68)	2,881	3M	114B
1400/04/21	44,000	40,800	44,000	42,370	(0.31)	3,050	3M	115B
1400/04/20	41,040	41,040	44,250	42,500	(1.62)	8,137	13M	544B
1400/04/19	42,900	42,900	42,900	43,200	(4.32)	167	287K	12B
1400/04/16	45,100	45,100	46,430	45,150	(9.9)	1,146	3M	140B
1400/04/15	47,930	47,930	47,930	50,110	(0.67)	45	40K	2B
1400/04/14	47,990	47,990	47,990	50,450	(0.12)	11	7K	354M
1400/04/13	48,100	48,100	48,100	50,510	(0.24)	10	15K	701M
1400/04/12	48,170	48,170	48,170	50,630	(0.14)	11	8K	388M
1400/04/09	48,190	48,190	48,190	50,700	(0.04)	12	2K	106M
1400/04/08	48,240	48,240	48,240	50,720	(0.1)	9	6K	284M
1400/04/07	48,260	48,260	48,260	50,770	(0.06)	12	3K	151M
1400/04/06	48,400	48,400	48,400	50,800	(0.27)	21	16K	765M
1400/04/05	47,620	47,620	47,620	50,940	(3.72)	126	105K	5B
1400/04/02	50,290	50,290	50,290	52,910	(0.04)	10	2K	107M
1400/04/01	50,300	50,300	50,300	52,930	(0.02)	8	1K	55M
1400/03/31	50,310	50,310	50,310	52,940	(0.02)	4	1K	66M
1400/03/30	50,310	50,310	50,310	52,950	0.0	2	237	12M
1400/03/29	50,310	50,310	50,310	52,950	0.0	1	200	10M
1400/03/26	50,310	50,310	50,310	52,950	0.0	4	416	21M
1400/03/25	50,310	50,310	50,310	52,950	0.0	1	100	5M
1400/03/24	50,370	50,370	50,370	52,950	(0.13)	13	7K	354M
1400/03/19	50,370	50,370	50,370	53,020	0.0	1	100	5M
1400/03/17	50,370	50,370	50,370	53,020	0.0	3	446	22M
1400/03/12	50,380	50,380	50,380	53,020	(0.02)	4	1K	56M
1400/03/11	50,390	50,390	50,390	53,030	(0.02)	6	1K	72M
1400/03/10	50,390	50,390	50,390	53,040	0.0	4	500	25M
1400/03/09	50,490	50,490	50,490	53,040	(0.19)	6	11K	541M
1400/03/08	50,740	50,740	50,740	53,140	(0.51)	17	29K	1B
1400/03/05	50,760	50,760	50,760	53,410	(0.04)	2	2K	100M
1400/03/04	50,780	50,780	50,780	53,430	(0.04)	9	2K	101M
1400/03/03	50,780	50,780	50,780	53,450	0.0	1	400	20M
1400/03/02	50,790	50,790	50,790	53,450	(0.02)	1	1K	51M
1400/02/27	50,790	50,790	50,790	53,460	0.0	1	100	5M
1400/02/26	50,800	50,800	50,800	53,460	(0.02)	7	921	47M
1400/02/25	50,800	50,800	50,800	53,470	0.0	3	407	21M
1400/02/22	51,870	51,870	51,870	53,470	0.0	1	100	5M
1400/02/21	51,870	51,870	51,870	53,470	0.0	4	3K	145M
1400/02/18	51,870	51,870	51,870	53,470	0.0	3	450	23M
1400/02/15	51,940	51,940	51,940	53,470	(0.13)	2	40K	2B
1400/02/13	51,940	51,940	51,940	53,540	0.0	3	610	32M
1400/02/11	51,940	51,940	51,940	53,540	0.0	2	316	16M
1400/02/08	52,270	52,270	52,270	53,540	(0.63)	25	192K	10B
1400/02/07	52,280	52,280	52,280	53,880	(0.02)	13	6K	323M
1400/02/06	52,540	52,540	52,540	53,890	(0.5)	19	151K	8B
1400/02/05	53,070	53,070	53,070	54,160	(1.01)	22	301K	16B
1400/02/04	54,110	54,110	54,110	54,710	(1.92)	52	576K	31B
1400/01/30	54,670	54,670	54,670	55,780	0.0	4	659	36M
1400/01/28	54,670	54,670	54,670	55,780	0.0	4	570	31M
1400/01/25	54,680	54,680	54,680	55,780	(0.02)	10	5K	266M
1400/01/24	54,690	54,690	54,690	55,790	(0.02)	13	5K	301M
1400/01/23	54,700	54,700	54,700	55,800	(0.02)	12	4K	222M
1400/01/22	54,710	54,710	54,710	55,810	(0.02)	12	6K	339M
1400/01/21	54,710	54,710	54,710	55,820	0.0	4	439	24M
1400/01/18	54,760	54,760	54,760	55,820	(0.09)	8	37K	2B
1400/01/17	54,780	54,780	54,780	55,870	(0.04)	19	15K	801M
1400/01/16	55,880	55,880	56,800	55,890	(1.98)	1,021	3M	157B
1400/01/15	55,880	55,880	55,880	57,020	0.0	13	2K	122M
1400/01/14	56,830	56,810	58,990	57,020	(1.62)	695	1M	67B
1400/01/11	56,880	56,880	56,880	57,960	(0.14)	60	60K	3B
1400/01/10	56,890	56,890	56,890	58,040	(0.02)	18	8K	453M
1400/01/08	56,920	56,920	56,920	58,050	(0.05)	32	20K	1B
1400/01/07	57,070	57,070	57,070	58,080	(0.26)	19	111K	6B
1399/12/27	57,100	57,100	57,100	58,230	(0.05)	40	22K	1B
1399/12/26	57,350	57,350	57,350	58,260	(0.44)	64	186K	11B
1399/12/25	58,270	58,270	61,390	58,520	(1.56)	991	1M	86B
1399/12/24	59,020	59,020	59,020	59,450	(1.28)	205	532K	31B
1399/12/23	59,390	59,390	59,390	60,220	(0.63)	68	259K	15B
1399/12/20	59,620	59,620	59,620	60,600	(0.38)	23	148K	9B
1399/12/19	59,880	59,880	59,880	60,830	(0.44)	60	177K	11B
1399/12/18	62,450	60,730	62,600	61,100	(1.39)	1,026	880K	54B
1399/12/17	61,380	61,380	64,490	61,960	(1.07)	2,727	3M	179B
1399/12/16	61,750	61,750	61,750	62,630	(0.6)	124	241K	15B
1399/12/13	66,700	61,840	66,700	63,010	(0.14)	3,343	4M	225B
1399/12/12	63,000	61,990	63,440	63,100	5.43	3,510	3M	211B
1399/12/11	58,500	58,500	62,850	59,850	0.27	3,425	4M	258B
1399/12/10	61,500	58,870	61,500	59,690	(0.63)	439	799K	48B
1399/12/09	61,060	57,600	61,060	60,070	4.27	5,289	7M	415B
1399/12/06	57,000	55,850	57,720	57,610	5.78	1,522	2M	97B
1399/12/05	51,700	51,700	54,900	54,460	5.14	2,815	4M	216B
1399/12/04	51,700	51,700	52,580	51,800	(1.8)	1,318	2M	90B
1399/12/03	52,350	52,150	54,000	52,750	(0.86)	284	465K	24B
1399/12/02	53,990	52,920	54,900	53,210	0.32	1,341	2M	117B
1399/11/26	56,000	53,950	57,000	54,450	(1.09)	2,346	4M	222B
1399/11/25	55,230	53,540	55,230	55,050	5.64	2,085	4M	231B
1399/11/21	52,140	50,640	52,140	52,110	4.93	1,180	3M	136B
1399/11/20	49,950	45,210	49,950	49,660	4.37	677	2M	76B
1399/11/19	47,600	45,600	47,650	47,580	4.82	519	1M	64B
1399/11/18	44,500	43,380	47,700	45,390	(0.59)	2,617	4M	194B
1399/11/15	47,600	44,810	47,900	45,660	(3.18)	1,506	2M	87B
1399/11/14	49,000	44,700	49,000	47,160	0.51	2,860	4M	172B
1399/11/13	46,970	45,140	46,970	46,920	4.87	1,018	2M	88B
1399/11/12	42,650	42,060	45,210	44,740	3.90	2,554	5M	202B
1399/11/11	45,800	41,680	45,800	43,060	(1.85)	3,156	3M	139B
1399/11/08	41,100	40,520	44,710	43,870	3.01	3,408	4M	181B
1399/11/07	41,560	41,560	44,480	42,590	(2.63)	3,523	4M	177B
1399/11/06	43,720	43,700	45,000	43,740	(4.91)	1,164	1M	59B
1399/11/05	48,540	43,920	48,540	46,000	(0.5)	3,576	5M	215B
1399/11/04	43,490	43,490	46,680	46,230	3.98	562	1M	61B
1399/11/01	44,120	44,110	47,590	44,460	(4.24)	1,129	2M	68B
1399/10/30	46,330	46,330	48,280	46,430	(4.78)	1,336	2M	106B
1399/10/29	46,740	46,740	46,740	48,760	(0.87)	50	176K	8B
1399/10/27	47,320	47,320	47,320	49,190	(1.24)	92	250K	12B
1399/10/24	49,690	49,690	51,950	49,810	(4.76)	1,424	2M	104B
1399/10/23	53,770	49,000	53,770	52,300	2.13	7,633	9M	456B
1399/10/22	51,210	51,210	51,210	51,210	4.98	496	1M	62B
1399/10/21	49,350	49,350	49,350	48,780	3.79	619	846K	42B
1399/10/20	46,950	45,500	47,020	47,000	4.93	2,170	4M	165B
1399/10/17	44,960	43,030	44,960	44,790	4.60	3,699	6M	247B
1399/10/16	42,620	41,320	43,030	42,820	4.46	1,104	1M	58B
1399/10/15	40,200	39,900	43,500	40,990	(2.4)	2,770	3M	135B
1399/10/14	41,890	41,890	43,490	42,000	(4.74)	1,054	2M	65B
1399/10/13	42,560	42,560	42,560	44,090	(1.56)	246	350K	15B
1399/10/10	45,500	44,480	47,300	44,790	(4.34)	785	933K	42B
1399/10/09	46,720	46,720	48,530	46,820	(4.78)	1,417	2M	101B
1399/10/08	49,200	49,030	51,000	49,170	(4.73)	1,714	2M	80B
1399/10/07	54,000	49,860	54,000	51,610	(1.66)	2,800	3M	133B
1399/10/06	51,800	50,150	52,620	52,480	4.71	2,597	4M	212B
1399/10/03	51,590	49,000	51,590	50,120	(0.77)	1,380	2M	75B
1399/10/02	51,000	48,800	51,800	50,510	1.65	1,535	1M	66B
1399/10/01	49,430	49,430	51,000	49,690	(4.5)	1,398	1M	69B
1399/09/30	53,000	51,810	53,500	52,030	(4.58)	1,038	911K	47B
1399/09/29	57,100	52,500	57,100	54,530	(0.35)	1,787	2M	102B
1399/09/26	51,080	51,080	56,440	54,720	1.79	1,311	2M	98B
1399/09/25	51,210	51,210	51,210	53,760	(0.26)	109	52K	3B
1399/09/24	55,000	52,170	56,990	53,900	(1.84)	1,708	1M	80B
1399/09/23	55,500	51,010	56,090	54,910	2.79	2,723	2M	127B
1399/09/22	53,430	49,360	53,820	53,420	4.21	2,771	4M	226B
1399/09/19	48,700	48,700	52,230	51,260	3.04	2,928	3M	173B
1399/09/18	49,550	49,550	51,900	49,750	(4.6)	2,421	3M	150B
1399/09/17	54,120	48,980	54,120	52,150	1.16	3,831	6M	329B
1399/09/16	50,290	50,000	51,760	51,550	4.56	965	1M	69B
1399/09/15	48,660	48,660	51,060	49,300	(3.75)	2,579	5M	243B
1399/09/12	51,160	51,160	52,000	51,220	(4.88)	757	801K	41B
1399/09/11	53,660	53,660	56,300	53,850	(4.66)	2,338	3M	141B
1399/09/10	58,710	55,780	59,870	56,480	(3.8)	4,898	5M	281B
1399/09/09	58,520	58,520	59,870	58,710	(4.68)	1,763	3M	178B
1399/09/08	58,560	58,560	58,560	61,590	(0.08)	43	12K	729M
1399/09/05	58,660	58,660	58,660	61,640	(0.16)	31	27K	2B
1399/09/04	58,690	58,690	58,690	61,740	(0.05)	19	9K	532M
1399/09/03	58,780	58,780	58,780	61,770	(0.16)	35	26K	2B
1399/09/02	58,800	58,800	58,800	61,870	(0.03)	14	5K	276M
1399/09/01	58,860	58,860	58,860	61,890	(0.1)	25	16K	966M
1399/08/28	58,960	58,960	58,960	61,950	(0.18)	57	27K	2B
1399/08/27	57,640	57,640	57,640	62,060	(3.09)	322	240K	14B
1399/08/26	61,050	61,050	61,050	64,040	(0.34)	23	53K	3B
1399/08/25	61,060	61,060	61,060	64,260	(0.02)	10	2K	123M
1399/08/24	61,270	61,270	61,270	64,270	(0.34)	64	53K	3B
1399/08/21	61,360	61,360	61,360	64,490	(0.14)	17	22K	1B
1399/08/20	61,370	61,370	61,370	64,580	(0.02)	8	2K	125M
1399/08/19	61,370	61,370	61,370	64,590	(0.02)	14	3K	209M
1399/08/18	61,770	61,770	61,770	64,600	(0.65)	19	100K	6B
1399/08/17	61,780	61,780	61,780	65,020	(0.02)	7	2K	147M
1399/08/14	61,790	61,790	61,790	65,030	(0.02)	12	2K	130M
1399/08/12	61,800	61,800	61,800	65,040	(0.02)	14	2K	119M
1399/08/11	61,810	61,810	61,810	65,050	(0.02)	11	1K	83M
1399/08/10	61,900	61,900	61,900	65,060	(0.14)	40	22K	1B
1399/08/07	62,090	62,090	62,090	65,150	(0.31)	33	46K	3B
1399/08/06	62,160	62,160	62,160	65,350	(0.12)	13	18K	1B
1399/08/05	62,190	62,190	62,190	65,430	(0.05)	22	7K	460M
1399/08/03	62,280	62,280	62,280	65,460	(0.14)	21	20K	1B
1399/07/30	62,490	62,490	62,490	65,550	(0.33)	76	51K	3B
1399/07/29	62,570	62,570	62,570	65,770	(0.14)	61	20K	1B
1399/07/28	62,580	62,580	62,580	65,860	(0.02)	19	3K	168M
1399/07/27	62,900	62,900	62,900	65,870	(0.51)	62	78K	5B
1399/07/23	63,080	63,080	63,080	66,210	(0.29)	104	50K	3B
1399/07/22	63,410	63,410	63,410	66,400	(0.51)	164	91K	6B
1399/07/21	69,800	63,290	69,950	66,740	0.18	1,696	2M	112B
1399/07/20	65,000	61,750	68,250	66,620	18.25	1,588	2M	125B
1399/07/07	107,740	107,740	107,740	112,670	(0.65)	115	57K	6B
1399/07/06	108,040	108,040	108,040	113,410	(0.27)	36	24K	3B
1399/07/05	108,260	108,260	108,260	113,720	(0.2)	48	17K	2B
1399/07/02	109,140	109,140	109,140	113,950	(0.81)	65	70K	8B
1399/07/01	109,410	109,410	109,410	114,880	(0.24)	31	21K	2B
1399/06/31	109,450	109,450	109,450	115,160	(0.04)	15	4K	423M
1399/06/30	109,710	109,710	109,710	115,210	(0.23)	37	21K	2B
1399/06/29	110,070	110,070	110,070	115,480	(0.33)	99	28K	3B
1399/06/26	110,510	110,510	110,510	115,860	(0.4)	67	33K	4B
1399/06/25	112,100	112,100	112,100	116,320	(1.42)	254	120K	13B
1399/06/24	112,750	112,750	112,750	118,000	(0.57)	66	48K	5B
1399/06/23	112,860	112,860	112,860	118,680	(0.1)	30	8K	918M
1399/06/22	113,230	113,230	113,230	118,800	(0.32)	76	27K	3B
1399/06/19	113,560	113,560	113,560	119,180	(0.29)	81	24K	3B
1399/06/18	113,650	113,650	113,650	119,530	(0.08)	17	7K	757M
1399/06/17	115,120	115,120	115,120	119,630	(1.27)	99	104K	12B
1399/06/16	115,290	115,290	115,290	121,170	(0.15)	55	12K	1B
1399/06/15	116,230	116,230	116,230	121,350	(0.81)	90	66K	8B
1399/06/12	116,380	116,380	116,380	122,340	(0.13)	36	11K	1B
1399/06/11	117,930	117,930	117,930	122,500	(1.31)	83	103K	12B
1399/06/10	125,750	120,610	125,800	124,130	(2.22)	435	211K	26B
1399/06/05	120,650	120,650	129,850	126,950	(0.04)	834	314K	40B
1399/06/04	125,050	125,050	130,000	127,000	(3.52)	714	347K	44B
1399/06/03	125,410	125,410	125,410	131,630	(0.29)	30	22K	3B
1399/06/02	126,000	125,980	126,000	132,010	(0.45)	87	34K	4B
1399/06/01	134,000	127,030	140,000	132,610	(0.82)	449	116K	15B
1399/05/29	141,000	127,800	141,000	133,710	(0.59)	538	150K	20B
1399/05/28	137,840	134,320	137,840	134,500	2.45	602	198K	27B
1399/05/27	121,530	121,530	134,310	131,280	2.63	797	400K	53B
1399/05/26	126,980	124,600	130,500	127,920	0.75	730	473K	60B
1399/05/25	125,000	118,460	130,000	126,970	1.83	920	446K	57B
1399/05/22	128,890	122,000	128,890	124,690	1.57	508	320K	40B
1399/05/21	115,700	115,700	127,800	122,760	0.80	1,069	515K	63B
1399/05/20	120,000	119,410	120,500	121,780	(3.11)	540	248K	30B
1399/05/19	126,740	120,400	133,060	125,690	(0.82)	1,315	613K	77B
1399/05/15	126,560	126,560	135,000	126,730	(4.87)	852	538K	68B
1399/05/14	135,750	129,950	139,000	133,220	(2.6)	1,094	675K	90B
1399/05/13	139,000	130,000	139,990	136,780	1.82	802	412K	56B
1399/05/12	138,000	124,860	138,000	134,340	2.21	953	396K	53B
1399/05/11	130,050	130,050	132,750	131,430	2.03	887	301K	40B
1399/05/08	120,910	120,910	133,630	128,810	1.21	2,333	1M	187B
1399/05/07	137,890	124,940	137,890	127,270	(3.22)	1,478	811K	103B
1399/05/06	131,520	131,000	131,550	131,510	4.96	2,299	1M	166B
1399/05/05	125,290	125,250	125,290	125,290	4.99	1,312	828K	104B
1399/05/04	119,320	119,320	119,330	119,330	5.00	743	557K	67B
1399/05/01	114,210	110,000	114,210	113,650	4.48	1,797	1M	151B
1399/04/31	108,780	108,780	108,780	108,780	5.00	252	540K	59B
1399/04/30	105,530	105,530	105,530	103,600	3.07	292	332K	35B
1399/04/29	100,920	100,920	100,920	100,510	4.57	404	492K	50B
1399/04/28	97,520	97,520	97,520	96,120	3.49	141	376K	37B
1399/04/23	93,010	89,150	93,010	92,880	4.84	1,004	732K	68B
1399/04/22	88,620	88,400	88,620	88,590	4.96	684	731K	65B
1399/04/21	82,740	82,740	89,350	84,400	(3.09)	927	582K	49B
1399/04/18	89,000	84,180	90,370	87,090	(1.72)	1,483	1M	114B
1399/04/17	88,000	87,500	90,050	88,610	(2.28)	1,283	879K	78B
1399/04/16	96,490	88,100	96,490	90,680	(1.53)	2,384	1M	109B
1399/04/15	93,000	89,300	93,980	92,090	9.00	1,631	1M	132B
1399/04/11	87,040	86,000	87,040	84,490	1.92	381	245K	21B
1399/04/10	84,120	82,910	84,120	82,900	3.47	773	443K	37B
1399/04/09	81,480	77,770	81,900	80,120	2.72	1,320	972K	78B
1399/04/08	80,120	76,120	81,000	78,000	(2.65)	1,230	1M	105B
1399/04/07	81,030	79,500	82,020	80,120	1.93	823	526K	42B
1399/04/04	79,000	75,750	80,000	78,600	(1.33)	815	610K	48B
1399/04/03	80,880	73,280	80,880	79,660	3.41	1,136	660K	53B
1399/04/02	77,700	74,720	77,720	77,030	4.07	712	564K	44B
1399/04/01	73,440	73,320	76,300	74,020	(4.08)	2,686	2M	129B
1399/03/31	80,050	76,300	80,050	77,170	(3.91)	3,654	2M	152B
1399/03/27	79,380	79,380	84,790	80,310	(3.88)	4,793	3M	244B
1399/03/26	83,560	82,000	83,560	83,550	4.98	2,622	2M	132B
1399/03/25	80,160	72,540	80,160	79,590	4.24	1,247	840K	67B
1399/03/24	78,390	78,390	78,390	76,350	2.26	411	304K	24B
1399/03/21	76,202	76,202	76,202	74,662	2.88	293	456K	35B
1399/03/20	73,769	73,769	73,769	72,574	3.30	462	523K	39B
1399/03/19	68,000	68,000	70,282	70,257	4.96	1,142	1M	84B
1399/03/18	68,720	68,720	68,720	66,936	2.27	343	361K	25B
1399/03/17	66,219	66,219	66,219	65,448	3.78	614	599K	40B
1399/03/13	63,400	60,547	63,574	63,066	4.16	1,028	949K	60B
1399/03/12	59,120	59,120	61,600	60,547	2.56	638	612K	37B
1399/03/11	59,915	57,368	62,000	59,037	(2.19)	903	1M	67B
1399/03/10	61,000	57,000	62,489	60,359	1.41	1,100	797K	48B
1399/03/07	56,074	56,074	61,976	59,522	0.84	1,379	1M	86B
1399/03/06	56,678	56,678	58,984	59,025	(0.94)	248	172K	10B
1399/03/03	62,999	58,984	62,999	59,661	(3.91)	1,257	1M	69B
1399/02/31	62,697	61,697	62,697	62,088	3.98	716	748K	47B
1399/02/30	60,975	60,975	60,975	59,712	2.82	258	530K	32B
1399/02/29	60,136	60,136	60,136	58,072	1.40	359	262K	16B
1399/02/28	58,038	56,650	58,038	57,273	3.61	551	690K	40B
1399/02/27	55,915	53,757	55,915	55,275	3.80	1,091	798K	44B
1399/02/24	49,635	49,635	54,790	53,253	2.05	887	741K	40B
1399/02/23	57,294	51,838	57,294	52,181	(4.37)	1,263	1M	66B
1399/02/22	55,027	53,055	55,027	54,566	4.12	978	995K	54B
1399/02/21	52,409	51,551	52,409	52,407	4.99	674	1M	71B
1399/02/20	51,401	50,000	51,401	49,914	1.96	431	442K	23B
1399/02/17	48,652	46,100	50,847	48,954	1.06	889	920K	45B
1399/02/16	48,652	44,020	48,652	48,439	4.54	915	2M	89B
1399/02/15	47,739	47,739	47,739	46,336	1.91	249	450K	21B
1399/02/14	46,891	46,891	46,891	45,466	1.81	345	425K	20B
1399/02/13	44,659	44,659	44,659	44,659	5.00	712	1M	53B
1399/02/10	42,990	41,857	43,711	42,533	2.17	953	729K	31B
1399/02/09	43,000	40,900	43,000	41,630	0.77	1,011	892K	37B
1399/02/08	42,554	41,150	42,554	41,310	0.46	748	546K	23B
1399/02/07	42,554	39,506	42,554	41,122	1.47	1,383	1M	61B
1399/02/06	41,300	40,200	41,481	40,528	2.59	515	710K	29B
1399/02/03	40,664	39,194	40,664	39,506	1.98	959	1M	42B
1399/02/02	37,800	37,500	39,800	38,738	(0.19)	1,053	1M	47B
1399/02/01	37,201	37,201	40,000	38,810	(0.76)	1,183	704K	27B
1399/01/31	40,900	37,845	40,900	39,106	0.36	1,676	1M	45B
1399/01/30	39,190	37,111	39,757	38,966	2.91	1,727	1M	41B
1399/01/27	37,000	36,900	39,390	37,865	0.66	1,521	1M	39B
1399/01/26	37,618	35,666	39,400	37,618	0.20	1,590	1M	42B
1399/01/25	37,618	36,000	37,618	37,543	4.79	1,241	2M	57B
1399/01/24	37,068	37,068	37,068	35,827	1.48	242	432K	16B
1399/01/23	36,045	36,045	36,045	35,303	2.84	566	827K	30B
1399/01/20	35,610	35,610	35,610	34,329	1.22	243	388K	14B
1399/01/19	34,493	34,493	34,493	33,915	3.24	720	1M	35B
1399/01/18	31,432	30,300	33,311	32,851	3.55	1,900	2M	70B
1399/01/17	32,600	31,222	32,600	31,725	(0.23)	932	613K	19B
1399/01/16	32,799	30,301	32,799	31,799	0.89	1,156	937K	30B
1399/01/11	32,784	30,050	32,784	31,517	(0.32)	717	569K	18B
1399/01/10	32,786	30,990	32,786	31,619	1.26	860	580K	19B
1399/01/09	31,819	31,450	31,872	31,225	2.87	1,282	992K	32B
1399/01/06	31,000	29,962	31,400	30,355	1.46	1,070	733K	23B
1399/01/05	31,000	28,622	31,000	29,919	(0.69)	903	560K	17B
1398/12/28	31,000	28,965	31,000	30,128	(0.13)	779	476K	14B
1398/12/27	30,489	28,965	30,489	30,167	(1.06)	540	363K	11B
1398/12/26	29,506	29,506	31,999	30,489	(1.83)	1,263	1M	31B
1398/12/25	29,640	29,640	29,640	31,058	(0.46)	143	145K	4B
1398/12/24	31,499	29,930	31,499	31,200	(0.97)	364	369K	11B
1398/12/21	30,165	30,165	33,000	31,505	(0.66)	914	764K	24B
1398/12/20	30,763	30,763	32,550	31,714	(2.06)	641	696K	22B
1398/12/19	31,022	31,007	32,638	32,382	(0.78)	242	242K	8B
1398/12/17	33,150	31,530	33,763	32,638	(1.66)	1,016	807K	26B
1398/12/14	33,000	33,000	33,763	33,189	3.21	1,431	1M	42B
1398/12/13	33,000	31,000	33,300	32,156	(0.64)	1,761	1M	37B
1398/12/12	33,640	31,533	33,640	32,363	0.69	1,199	822K	27B
1398/12/11	31,465	30,200	32,900	32,140	2.15	1,282	1M	38B
1398/12/10	31,437	31,437	31,843	31,465	(4.91)	899	2M	52B
1398/12/07	34,561	31,271	34,561	33,091	0.53	1,302	1M	41B
1398/12/06	32,916	32,916	32,916	32,916	5.00	143	177K	6B
1398/12/05	31,387	30,060	31,387	31,349	4.87	675	2M	60B
1398/12/04	29,893	29,893	29,893	29,893	5.00	86	207K	6B
1398/11/28	29,000	29,000	29,917	29,860	4.80	622	2M	47B
1398/11/27	26,851	26,851	29,400	28,493	1.21	1,092	1M	30B
1398/11/26	30,211	27,800	30,211	28,152	(3.8)	1,000	1M	29B
1398/11/23	28,124	28,124	29,886	29,263	0.59	1,054	1M	31B
1398/11/21	30,999	28,983	30,999	29,090	(4.65)	870	1M	43B
1398/11/20	31,898	29,101	31,898	30,508	(0.06)	1,214	1M	34B
1398/11/19	29,997	29,946	30,901	30,527	3.73	1,253	3M	77B
1398/11/16	29,518	28,210	29,518	29,430	4.68	1,036	3M	90B
1398/11/15	28,113	28,113	28,113	28,113	5.00	261	1M	32B
1398/11/14	26,775	26,775	26,775	26,775	5.00	116	418K	11B
1398/11/13	25,001	24,600	26,590	25,500	0.66	972	1M	31B
1398/11/12	25,000	25,000	25,990	25,333	1.74	720	866K	22B
1398/11/08	24,950	23,811	26,174	24,900	(0.21)	854	1M	30B
1398/11/07	24,700	24,110	25,734	24,953	(1.66)	639	898K	22B
1398/11/06	25,821	24,000	25,821	25,374	3.18	1,076	1M	36B
1398/11/05	24,819	24,000	24,819	24,592	4.04	1,010	1M	37B
1398/11/02	22,700	22,700	23,800	23,638	4.21	776	1M	28B
1398/11/01	21,559	21,559	22,967	22,684	3.70	929	2M	34B
1398/10/30	22,640	21,500	22,640	21,874	(1.56)	669	998K	22B
1398/10/29	22,400	21,481	22,996	22,221	0.44	638	822K	18B
1398/10/28	22,398	21,695	22,499	22,124	2.44	643	802K	18B
1398/10/25	20,740	20,740	22,000	21,598	(0.21)	629	704K	15B
1398/10/24	22,445	21,211	22,445	21,643	(3.06)	949	1M	29B
1398/10/23	22,200	21,721	22,680	22,327	3.34	628	966K	22B
1398/10/22	21,400	21,300	21,721	21,606	4.44	740	1M	26B
1398/10/21	20,688	20,500	20,688	20,687	1.99	637	2M	32B
1398/10/18	19,935	19,935	19,935	20,283	(0.29)	19	14K	274M
1398/10/17	20,309	20,309	21,000	20,341	(4.85)	162	468K	10B
1398/10/15	21,305	21,305	23,489	21,377	(4.68)	535	1M	23B
1398/10/14	21,897	21,897	21,897	22,426	(2.7)	58	52K	1B
1398/10/11	22,933	22,300	23,850	23,049	0.51	641	832K	19B
1398/10/10	23,300	22,227	24,099	22,932	(1.98)	858	1M	24B
1398/10/09	23,479	22,600	24,189	23,396	(0.35)	917	1M	26B
1398/10/08	23,300	22,287	24,397	23,479	0.82	943	987K	23B
1398/10/07	23,299	23,000	23,299	23,287	4.94	1,114	2M	44B
1398/10/04	22,300	21,604	22,335	22,190	4.32	930	1M	22B
1398/10/03	19,700	19,700	21,597	21,272	3.42	875	1M	27B
1398/10/02	20,810	20,122	21,153	20,569	(2.89)	1,274	2M	33B
1398/10/01	21,570	20,833	22,500	21,181	(3.41)	1,430	2M	36B
1398/09/30	22,042	21,437	22,042	21,929	4.46	1,188	2M	41B
1398/09/27	20,510	19,327	21,361	20,993	3.19	1,404	3M	53B
1398/09/26	19,506	19,506	20,378	20,344	4.82	738	2M	50B
1398/09/25	18,541	18,541	19,465	19,408	4.69	1,285	2M	45B
1398/09/24	19,500	18,232	19,500	18,539	(3.4)	2,066	4M	74B
1398/09/23	19,649	18,667	19,649	19,191	2.53	1,599	3M	50B
1398/09/18	18,600	18,500	19,000	18,718	2.11	55	75K	1B
1398/09/17	18,090	17,850	18,540	18,332	3.82	1,658	2M	39B
1398/09/16	17,900	17,155	17,984	17,658	3.09	1,095	2M	37B
1398/09/13	16,446	16,345	17,146	17,128	4.89	744	2M	35B
1398/09/12	15,460	15,460	16,443	16,330	4.28	765	2M	29B
1398/09/11	16,123	15,317	16,500	15,660	(2.87)	586	804K	13B
1398/09/10	16,319	15,626	16,345	16,123	3.57	506	658K	11B
1398/09/09	14,903	14,903	15,626	15,567	4.60	510	1M	16B
1398/09/06	15,000	14,228	15,157	14,882	0.64	278	457K	7B
1398/09/05	15,570	14,187	15,570	14,787	(0.97)	460	508K	8B
1398/09/04	14,890	14,657	14,941	14,932	4.93	431	890K	13B
1398/09/03	14,160	13,902	14,248	14,230	4.86	237	755K	11B
1398/09/02	13,640	13,160	13,870	13,570	2.73	250	425K	6B
1398/08/29	13,273	13,001	13,630	13,210	1.34	155	142K	2B
1398/08/28	13,000	12,900	13,083	13,035	4.61	158	226K	3B
1398/08/27	12,194	12,194	13,300	12,460	(2.92)	227	398K	5B
1398/08/26	12,835	12,835	12,835	12,835	(5.0)	74	125K	2B
1398/08/25	13,915	13,320	14,000	13,510	(2.74)	221	160K	2B
1398/08/22	14,200	13,600	14,200	13,891	0.58	192	148K	2B
1398/08/21	13,939	13,400	13,980	13,811	3.23	182	274K	4B
1398/08/20	13,884	13,003	13,884	13,379	0.47	186	213K	3B
1398/08/19	14,150	13,234	14,150	13,316	(4.41)	374	455K	6B
1398/08/18	14,398	13,800	14,398	13,930	0.71	145	97K	1B
1398/08/14	14,449	13,500	14,449	13,832	(1.0)	172	98K	1B
1398/08/13	14,900	13,669	14,900	13,972	(2.89)	225	150K	2B
1398/08/12	13,940	13,805	14,637	14,388	3.21	379	415K	6B
1398/08/11	14,597	13,300	14,600	13,940	0.22	430	327K	5B
1398/08/08	13,909	13,905	13,909	13,909	5.00	151	146K	2B
1398/08/06	13,315	12,900	13,335	13,247	4.31	221	156K	2B
1398/08/04	12,875	12,430	12,875	12,700	3.52	261	152K	2B
1398/08/01	12,006	11,817	12,802	12,268	(1.37)	220	188K	2B
1398/07/30	12,620	11,860	12,621	12,438	3.48	250	273K	3B
1398/07/29	11,994	11,994	13,199	12,020	(4.79)	299	530K	6B
1398/07/28	12,619	12,618	12,950	12,625	(4.95)	112	138K	2B
1398/07/24	13,277	13,277	13,500	13,282	(4.96)	285	406K	5B
1398/07/23	14,032	13,915	14,981	13,975	(4.59)	259	232K	3B
1398/07/22	15,066	14,449	15,498	14,647	(3.7)	371	276K	4B
1398/07/21	15,554	14,602	15,554	15,209	2.22	232	110K	2B
1398/07/20	14,000	14,000	14,987	14,879	1.60	299	231K	3B
1398/07/17	14,225	14,225	15,279	14,645	(2.19)	320	195K	3B
1398/07/16	15,444	14,768	15,800	14,973	(3.68)	317	311K	5B
1398/07/15	16,100	15,223	16,100	15,545	(2.84)	476	438K	7B
1398/07/14	16,900	15,615	16,900	15,999	(2.66)	368	272K	4B
1398/07/13	16,220	16,001	16,999	16,436	1.36	711	1M	17B
1398/07/10	15,880	15,880	16,500	16,216	(2.93)	462	366K	6B
1398/07/09	16,977	16,563	17,375	16,705	(4.18)	812	892K	15B
1398/07/08	17,799	17,000	17,799	17,434	1.87	616	733K	13B
1398/07/07	17,800	16,317	17,800	17,114	(0.36)	835	900K	15B
1398/07/06	17,174	17,000	17,179	17,175	4.98	863	1M	25B
1398/07/03	16,310	15,800	16,700	16,361	2.87	768	1M	17B
1398/07/02	16,069	15,500	16,201	15,905	(0.59)	579	691K	11B
1398/07/01	16,300	15,850	16,300	16,000	1.62	712	794K	13B
1398/06/31	16,187	15,560	16,187	15,745	(0.92)	570	623K	10B
1398/06/30	16,400	15,501	16,400	15,892	(0.42)	409	412K	7B
1398/06/27	16,485	15,436	16,490	15,959	(0.82)	576	579K	9B
1398/06/26	16,398	15,001	16,398	16,091	2.27	631	685K	11B
1398/06/25	15,247	15,180	15,838	15,734	4.31	638	906K	14B
1398/06/24	15,300	14,900	15,300	15,084	(1.11)	434	416K	6B
1398/06/23	15,593	15,001	15,593	15,253	0.43	551	519K	8B
1398/06/20	14,813	14,813	15,500	15,187	1.77	370	368K	6B
1398/06/17	14,854	14,800	15,750	14,923	(2.65)	487	499K	7B
1398/06/16	15,759	15,100	15,759	15,330	0.08	317	239K	4B
1398/06/13	15,339	15,000	15,351	15,317	4.77	534	587K	9B
1398/06/12	13,965	13,965	15,400	14,620	(0.54)	539	674K	10B
1398/06/11	15,401	14,574	15,490	14,699	(4.18)	696	755K	11B
1398/06/10	15,500	15,000	15,500	15,341	(1.24)	376	437K	7B
1398/06/09	15,400	14,701	16,000	15,533	1.03	433	487K	8B
1398/06/06	15,738	15,010	15,739	15,374	(2.31)	383	574K	9B
1398/06/05	16,634	15,150	16,634	15,737	(0.76)	522	644K	10B
1398/06/04	15,900	15,000	16,320	15,858	1.99	549	887K	14B
1398/06/03	16,400	15,323	16,400	15,548	(3.6)	873	976K	15B
1398/06/02	16,141	15,602	16,141	16,129	4.92	981	2M	31B
1398/05/30	15,374	15,201	15,374	15,373	4.99	749	2M	25B
1398/05/28	14,630	14,351	14,662	14,642	4.86	729	2M	27B
1398/05/27	13,950	13,780	13,990	13,964	4.80	663	2M	30B
1398/05/26	13,390	13,024	13,531	13,324	3.37	595	1M	16B
1398/05/23	13,349	12,760	13,349	12,889	(0.95)	300	390K	5B
1398/05/22	13,200	12,270	13,559	13,013	0.76	340	489K	6B
1398/05/20	13,249	12,510	13,249	12,915	(1.12)	324	338K	4B
1398/05/19	13,590	12,983	13,590	13,061	(4.43)	424	515K	7B
1398/05/16	13,955	13,410	13,990	13,666	0.45	453	534K	7B
1398/05/15	13,381	13,381	13,798	13,605	2.76	694	1M	16B
1398/05/14	13,247	13,061	13,247	13,240	4.94	354	849K	11B
1398/05/13	11,602	11,602	12,667	12,617	4.58	330	829K	10B
1398/05/12	12,500	11,705	12,500	12,064	0.41	516	612K	7B
1398/05/09	12,015	12,015	12,015	12,015	5.00	112	204K	2B
1398/05/08	11,400	11,240	11,793	11,443	1.88	734	1M	16B
1398/05/07	11,090	10,900	11,430	11,232	1.28	576	907K	10B
1398/05/06	11,401	10,891	11,401	11,090	(1.83)	281	297K	3B
1398/05/05	11,470	11,111	11,470	11,297	0.41	174	191K	2B
1398/05/02	11,600	11,000	11,600	11,251	1.82	162	247K	3B
1398/05/01	11,462	10,890	11,471	11,050	(3.59)	234	177K	2B
1398/04/31	12,000	11,193	12,000	11,462	(2.72)	387	395K	5B
1398/04/30	12,197	11,700	12,197	11,782	(0.91)	214	247K	3B
1398/04/29	12,000	11,800	12,200	11,890	(0.81)	138	138K	2B
1398/04/26	12,400	11,653	12,400	11,987	1.05	200	191K	2B
1398/04/25	12,072	11,856	12,394	11,863	(4.94)	339	1M	13B
1398/04/24	12,969	12,054	12,969	12,479	(1.65)	243	321K	4B
1398/04/23	12,980	12,601	12,980	12,688	2.02	230	249K	3B
1398/04/22	12,683	12,098	12,999	12,437	(2.33)	393	598K	7B
1398/04/19	12,319	12,319	13,150	12,734	(1.61)	544	949K	12B
1398/04/18	13,500	12,878	13,500	12,943	(4.51)	176	232K	3B
1398/04/17	14,053	13,351	14,053	13,555	0.56	177	361K	5B
1398/04/16	13,775	13,048	13,775	13,480	2.45	769	2M	28B
1398/04/15	13,118	12,619	13,179	13,158	4.83	346	1M	16B
1398/04/12	12,900	12,475	12,900	12,552	0.20	248	329K	4B
1398/04/11	12,474	12,474	12,950	12,527	(4.59)	633	1M	13B
1398/04/10	13,805	13,118	13,805	13,130	(4.91)	146	158K	2B
1398/04/09	13,796	13,215	14,150	13,808	1.59	434	508K	7B
1398/04/05	13,900	13,290	13,901	13,592	2.48	471	632K	9B
1398/04/04	12,900	12,800	13,333	13,263	4.44	403	1M	15B
1398/04/03	12,550	12,549	12,711	12,699	4.90	176	635K	8B
1398/04/02	12,723	11,785	12,723	12,106	(1.74)	262	463K	6B
1398/04/01	12,591	11,965	12,698	12,321	(2.17)	139	144K	2B
1398/03/29	12,766	12,447	12,899	12,594	(0.09)	97	120K	2B
1398/03/28	12,652	12,500	12,770	12,605	1.78	172	246K	3B
1398/03/27	12,879	12,010	12,879	12,385	(0.98)	129	101K	1B
1398/03/26	12,392	12,050	12,897	12,508	(0.75)	302	402K	5B
1398/03/25	12,900	12,387	13,090	12,603	(3.34)	217	305K	4B
1398/03/22	13,111	12,650	13,474	13,038	(0.63)	227	358K	5B
1398/03/21	13,185	13,102	13,500	13,121	(4.86)	427	668K	9B
1398/03/20	14,900	13,562	14,900	13,791	(3.39)	417	604K	8B
1398/03/19	14,292	13,751	14,292	14,275	4.87	231	771K	11B
1398/03/18	13,430	13,378	13,653	13,612	4.68	152	350K	5B
1398/03/13	13,120	12,700	13,495	13,003	(0.88)	283	505K	7B
1398/03/12	12,978	12,803	13,649	13,119	0.0	348	556K	7B
1398/03/11	13,300	12,979	13,749	13,119	(3.97)	290	618K	8B
1398/03/08	14,230	13,563	14,230	13,662	(4.3)	205	246K	3B
1398/03/07	14,300	14,214	14,979	14,276	(4.58)	359	767K	11B
1398/03/05	15,000	14,288	15,499	14,962	(0.52)	305	977K	15B
1398/03/04	15,199	14,575	15,199	15,040	3.23	470	2M	31B
1398/03/01	14,570	14,570	14,570	14,570	4.99	29	304K	4B
1398/02/31	13,877	13,877	13,877	13,877	4.99	218	5M	70B
1398/02/30	13,217	13,200	13,217	13,217	5.00	209	2M	30B
1398/02/29	12,000	12,000	12,589	12,588	4.99	268	4M	47B
1398/02/28	11,211	11,211	12,141	11,990	3.69	90	98K	1B
1398/02/25	11,945	11,196	11,945	11,563	(0.46)	22	14K	153M
1398/02/24	11,700	11,300	11,700	11,617	(0.68)	44	36K	409M
1398/02/23	11,707	11,320	11,710	11,696	(0.03)	11	14K	168M
1398/02/22	11,960	10,855	11,965	11,700	2.66	67	86K	1B
1398/02/21	10,406	10,406	11,408	11,397	4.90	162	265K	3B
1398/02/18	10,385	10,385	11,210	10,865	(0.56)	13	17K	178M
1398/02/17	10,472	10,472	11,270	10,926	(0.88)	21	42K	452M
1398/02/16	11,212	10,605	11,213	11,023	(1.25)	40	47K	512M
1398/02/15	11,506	11,035	12,000	11,163	(3.89)	87	99K	1B
1398/02/14	12,120	11,426	12,120	11,615	0.45	43	25K	295M
1398/02/11	11,999	11,453	11,999	11,563	(0.11)	36	21K	248M
1398/02/10	12,000	11,400	12,000	11,576	1.22	52	57K	668M
1398/02/09	11,000	11,000	11,586	11,437	(0.69)	41	24K	268M
1398/02/08	11,300	11,070	11,860	11,516	(0.78)	45	21K	237M
1398/02/07	11,850	11,358	12,000	11,607	(2.91)	84	76K	876M
1398/02/04	11,819	11,818	12,100	11,955	(3.9)	85	78K	926M
1398/02/03	12,700	12,081	12,977	12,440	(2.17)	60	58K	711M
1398/02/02	13,471	12,674	13,471	12,716	(4.68)	88	185K	2B
1398/01/31	12,571	12,571	13,893	13,341	0.82	125	149K	2B
1398/01/28	12,870	12,870	12,870	13,232	(2.33)	22	45K	576M
1398/01/27	13,547	13,547	13,998	13,547	(4.99)	81	209K	3B
1398/01/26	14,490	13,200	14,500	14,259	2.95	170	665K	9B
1398/01/25	14,000	13,500	14,000	13,850	3.50	180	307K	4B
1398/01/24	13,388	13,329	13,388	13,382	4.95	106	572K	8B
1398/01/21	12,795	12,795	12,795	12,751	4.64	30	89K	1B
1398/01/20	12,186	12,186	12,186	12,186	5.00	26	198K	2B
1398/01/19	11,688	11,688	11,688	11,606	4.26	14	82K	957M
1398/01/18	11,130	11,130	11,132	11,132	5.00	18	194K	2B
1398/01/17	10,830	10,000	10,831	10,602	2.77	112	589K	6B
1398/01/11	10,347	9,405	10,347	10,316	4.68	186	748K	8B
1398/01/10	9,522	9,522	9,998	9,855	17.97	20	53K	523M
1398/01/07	8,354	8,354	8,354	8,354	4.99	11	100K	839M
1398/01/06	8,309	8,309	8,309	7,957	0.54	10	10K	86M
1398/01/05	8,247	8,247	8,247	7,914	0.75	12	14K	119M
1397/12/28	7,965	7,965	7,965	7,855	3.55	35	68K	543M
1397/12/27	7,899	7,899	7,899	7,586	0.84	6	16K	127M
1397/12/26	7,806	7,806	7,806	7,523	1.18	8	23K	177M
1397/12/25	7,435	7,435	7,435	7,435	5.00	90	502K	4B
1397/12/22	7,235	7,235	7,235	7,081	2.76	21	53K	383M
1397/12/21	6,891	6,891	6,891	6,891	5.00	45	142K	979M
1397/12/20	6,563	6,563	6,563	6,563	4.99	70	280K	2B
1397/12/19	6,506	6,506	6,507	6,251	0.86	11	16K	107M
1397/12/18	6,397	6,397	6,397	6,198	1.72	4	33K	213M
1397/12/15	6,381	6,381	6,381	6,093	0.25	7	5K	31M
1397/12/14	6,374	6,374	6,374	6,078	0.12	6	2K	14M
1397/12/13	6,360	6,360	6,360	6,071	0.21	6	4K	26M
1397/12/12	6,347	6,347	6,347	6,058	0.22	10	4K	27M
1397/12/11	6,318	6,318	6,318	6,045	0.45	9	9K	55M
1397/12/08	6,301	6,301	6,301	6,018	0.28	11	6K	35M
1397/12/07	6,287	5,690	6,288	6,001	0.20	23	24K	146M
1397/12/06	6,287	6,287	6,287	5,989	0.02	1	198	1M
1397/12/05	5,980	5,980	6,001	5,988	(0.02)	2	555	3M
1397/11/29	6,969	6,969	6,983	6,789	2.07	15	41K	287M
1397/11/28	6,972	6,949	6,972	6,651	0.15	6	3K	21M
1397/11/27	6,558	6,500	6,853	6,641	1.75	21	37K	256M
1397/11/24	6,300	6,300	6,350	6,527	(0.23)	5	6K	39M
1397/11/23	6,300	6,300	6,588	6,542	(0.17)	16	9K	60M
1397/11/21	6,301	6,300	6,302	6,553	(0.38)	9	9K	54M
1397/11/17	6,594	6,316	6,594	6,578	(0.24)	14	8K	51M
1397/11/16	6,423	6,296	6,423	6,594	(0.5)	15	10K	64M
1397/11/15	6,500	6,316	6,880	6,627	(0.3)	17	7K	42M
1397/11/14	6,500	6,357	6,500	6,647	(0.66)	6	16K	104M
1397/11/13	6,719	6,719	6,800	6,691	0.12	12	12K	80M
1397/11/10	6,500	6,500	6,683	6,683	(0.07)	5	4K	26M
1397/11/09	6,472	6,458	6,474	6,688	(1.6)	22	31K	202M
1397/11/08	6,800	6,500	6,800	6,797	(0.01)	4	613	4M
1397/11/07	6,790	6,468	6,790	6,798	(0.03)	7	969	6M
1397/11/06	6,647	6,471	6,766	6,800	(0.1)	11	4K	28M
1397/11/03	6,700	6,651	6,807	6,807	(0.03)	11	5K	36M
1397/11/02	6,810	6,655	6,990	6,809	0.03	9	2K	11M
1397/11/01	7,141	6,917	7,122	6,807	0.09	6	2K	16M
1397/10/30	6,570	6,570	6,570	6,801	(0.13)	2	4K	24M
1397/10/29	6,927	6,471	6,927	6,810	0.01	4	1K	7M
1397/10/26	6,767	6,767	6,960	6,809	0.01	11	2K	12M
1397/10/25	6,800	6,800	6,800	6,808	0.0	1	147	1000K
1397/10/24	6,701	6,552	6,900	6,808	(0.19)	12	12K	78M
1397/10/23	6,513	6,513	6,984	6,821	(0.5)	10	14K	91M
1397/10/22	6,617	6,617	7,000	6,855	(1.58)	19	31K	204M
1397/10/19	6,688	6,688	6,688	6,965	(1.05)	18	20K	135M
1397/10/18	6,730	6,723	6,730	7,039	(0.52)	10	10K	68M
1397/10/17	7,000	6,725	7,000	7,076	(0.03)	3	601	4M
1397/10/16	6,800	6,726	6,800	7,078	(0.01)	2	250	2M
1397/10/15	6,732	6,732	6,900	7,079	(0.1)	3	2K	16M
1397/10/12	6,770	6,767	7,100	7,086	(0.52)	11	10K	68M
1397/10/11	7,250	6,777	7,250	7,123	(0.13)	9	4K	30M
1397/10/10	6,889	6,879	7,490	7,132	(1.51)	44	66K	470M
1397/10/09	6,891	6,891	6,891	7,241	(0.17)	3	3K	22M
1397/10/08	6,935	6,935	6,935	7,253	(0.64)	14	12K	86M
1397/10/04	6,939	6,939	6,939	7,300	(0.05)	2	1K	7M
1397/10/02	6,951	6,951	6,951	7,304	(0.16)	2	3K	22M
1397/10/01	6,970	6,970	6,970	7,316	(0.27)	6	5K	36M
1397/09/28	6,974	6,974	6,974	7,336	(0.07)	1	1K	10M
1397/09/25	6,975	6,975	6,975	7,341	(0.01)	1	272	2M
1397/09/21	6,980	6,980	6,980	7,342	(0.07)	4	1K	9M
1397/09/20	6,990	6,990	6,990	7,347	(0.14)	6	3K	18M
1397/09/18	6,991	6,991	6,991	7,357	(0.01)	1	145	1M
1397/09/17	6,995	6,995	6,995	7,358	(0.07)	3	1K	9M
1397/09/14	7,018	7,018	7,018	7,363	(0.32)	8	6K	43M
1397/09/13	7,024	7,024	7,024	7,387	(0.08)	2	2K	12M
1397/09/12	7,245	7,190	7,245	7,393	(0.08)	6	3K	23M
1397/09/11	7,030	7,030	7,218	7,399	(0.01)	2	458	3M
1397/09/07	7,034	7,034	7,034	7,400	(0.05)	4	1K	8M
1397/09/06	7,067	7,067	7,067	7,404	(0.46)	6	9K	61M
1397/09/03	7,083	7,083	7,090	7,438	(0.23)	9	4K	30M
1397/08/30	7,114	7,114	7,114	7,455	(0.44)	12	8K	60M
1397/08/29	7,119	7,119	7,119	7,488	(0.07)	3	1K	9M
1397/08/28	7,142	7,142	7,142	7,493	(0.32)	7	6K	43M
1397/08/26	7,162	7,162	7,162	7,517	(0.28)	7	5K	39M
1397/08/23	7,167	7,167	7,168	7,538	(0.08)	4	2K	11M
1397/08/22	7,699	7,169	7,699	7,544	(0.01)	2	360	3M
1397/08/21	7,180	7,180	7,180	7,545	(0.16)	6	3K	21M
1397/08/20	7,183	7,183	7,183	7,557	(0.05)	2	1K	8M
1397/08/19	7,216	7,216	7,216	7,561	(0.45)	6	9K	62M
1397/08/15	7,625	7,244	7,625	7,595	(0.39)	56	504K	4B
1397/08/12	7,253	7,253	7,254	7,625	(0.12)	2	2K	17M
1397/08/09	7,401	7,400	7,401	7,634	(0.01)	2	217	2M
1397/08/07	7,401	7,401	7,401	7,635	(0.01)	3	606	4M
1397/08/06	7,258	7,258	7,315	7,636	(0.04)	2	846	6M
1397/08/02	7,269	7,269	7,269	7,639	(0.16)	1	3K	22M
1397/07/30	7,566	7,566	7,566	7,651	(0.03)	1	2K	15M
1397/07/29	7,289	7,287	7,670	7,653	(0.22)	6	4K	32M
1397/07/28	7,310	7,306	7,310	7,670	(0.26)	7	5K	38M
1397/07/25	8,011	7,310	8,011	7,690	(0.05)	3	1K	8M
1397/07/23	8,000	7,730	8,012	7,694	0.83	16	19K	153M
1397/07/22	7,824	7,824	7,824	7,631	1.79	9	39K	307M
1397/07/21	7,170	7,170	7,690	7,497	(0.66)	14	13K	93M
1397/07/18	7,082	7,082	7,826	7,547	1.25	21	65K	493M
1397/07/17	7,313	7,088	7,313	7,454	(0.09)	5	2K	15M
1397/07/16	7,292	7,292	7,292	7,461	(2.79)	20	54K	391M
1397/07/15	7,313	7,313	7,313	7,675	(0.29)	8	6K	41M
1397/07/14	7,830	7,445	7,830	7,697	(1.77)	15	37K	277M
1397/07/11	7,836	7,836	7,836	7,836	(5.0)	16	103K	805M
1397/07/10	8,100	7,920	8,100	8,248	(1.06)	7	23K	180M
1397/07/09	8,735	8,068	8,735	8,336	(1.83)	38	55K	448M
1397/07/08	8,780	7,963	8,780	8,491	1.30	96	129K	1B
1397/07/07	8,585	8,001	8,585	8,382	2.51	40	75K	632M
1397/07/04	8,417	8,300	8,417	8,177	2.00	25	39K	331M
1397/07/03	8,070	7,800	8,468	8,017	4.31	39	59K	487M
1397/07/02	7,686	7,677	7,686	7,686	5.00	21	113K	867M
1397/07/01	7,320	7,320	7,320	7,320	4.99	15	202K	1B
1397/06/31	6,972	6,972	6,972	6,972	5.00	5	100K	697M
1397/06/27	6,640	6,640	6,640	6,640	5.00	23	160K	1B
1397/06/26	6,640	6,640	6,640	6,324	0.0	1	1	7K
1397/06/25	6,633	6,633	6,633	6,324	0.09	2	2K	12M
1397/06/24	6,633	6,633	6,633	6,318	0.0	1	1	7K
1397/06/19	6,600	6,600	6,600	6,318	0.51	6	10K	65M
1397/06/18	6,555	6,555	6,555	6,286	0.69	3	13K	87M
1397/06/17	6,485	6,485	6,809	6,243	1.07	13	10K	69M
1397/06/14	6,474	6,474	6,474	6,177	0.18	5	4K	23M
1397/06/13	6,402	5,797	6,402	6,166	1.12	16	22K	140M
1397/06/12	6,098	6,098	6,098	6,098	4.99	26	124K	759M
1397/06/11	6,078	6,078	6,078	5,808	0.33	9	6K	39M
1397/06/10	5,880	5,800	6,016	5,789	1.03	9	33K	197M
1397/06/06	5,881	5,881	5,883	5,730	2.27	7	44K	256M
1397/06/05	5,800	5,322	5,881	5,603	0.04	7	5K	29M
1397/06/04	5,324	5,324	5,324	5,601	(0.05)	2	1K	5M
1397/06/03	5,700	5,700	5,700	5,604	0.0	1	19	108K
1397/05/28	5,883	5,700	5,883	5,604	0.02	3	700	4M
1397/05/20	5,650	5,650	5,650	5,603	0.0	1	172	972K
1397/05/16	5,329	5,329	5,329	5,603	(0.11)	5	2K	11M
1397/05/14	5,332	5,332	5,332	5,609	(0.05)	2	1K	5M
1397/05/13	5,333	5,333	5,333	5,612	(0.02)	2	200	1M
1397/05/09	5,664	5,664	5,720	5,613	0.04	3	2K	9M
1397/05/07	5,334	5,334	5,334	5,611	(0.05)	1	1K	5M
1397/05/06	5,334	5,334	5,334	5,614	0.0	1	120	640K
1397/04/27	5,336	5,336	5,336	5,614	(0.04)	1	550	3M
1397/04/25	5,339	5,339	5,339	5,616	(0.05)	5	1K	6M
1397/04/24	5,340	5,340	5,340	5,619	(0.02)	1	190	1M
1397/04/23	5,350	5,340	5,350	5,620	(0.02)	2	308	2M
1397/04/19	5,340	5,340	5,340	5,621	0.0	2	120	641K
1397/04/11	5,899	5,339	5,899	5,621	0.02	3	3K	16M
1397/04/10	5,340	5,340	5,340	5,620	(0.02)	1	200	1M
1397/04/09	5,345	5,345	5,346	5,621	(0.09)	3	2K	9M
1397/04/04	5,401	5,401	5,401	5,626	(0.04)	2	819	4M
1397/04/03	5,898	5,750	5,898	5,628	0.18	6	4K	24M
1397/04/02	5,690	5,690	5,690	5,618	0.0	2	400	2M
1397/03/30	5,400	5,400	5,400	5,618	(0.02)	1	300	2M
1397/03/23	5,374	5,374	5,374	5,619	(0.65)	3	13K	67M
1397/03/22	5,378	5,378	5,378	5,656	(0.09)	4	2K	9M
1397/03/05	5,412	5,412	5,412	5,661	0.0	1	80	433K
1397/02/30	5,920	5,920	5,924	5,661	0.34	3	6K	38M
1397/02/29	5,895	5,360	5,919	5,642	0.05	3	1K	8M
1397/02/25	5,359	5,359	5,359	5,639	(0.04)	2	687	4M
1397/02/24	5,641	5,641	5,898	5,641	(4.99)	14	103K	579M
1397/02/10	5,641	5,641	5,641	5,937	0.0	1	162	914K
1397/01/18	5,645	5,645	5,645	5,937	(0.08)	1	2K	10M
1397/01/14	5,646	5,646	5,646	5,942	(0.02)	1	179	1M
1396/12/15	5,655	5,655	5,655	5,943	(0.15)	5	3K	16M
1396/12/14	5,736	5,733	5,736	5,952	(1.36)	10	26K	151M
1396/12/13	6,350	6,033	6,350	6,034	0.43	22	145K	872M
1396/12/06	6,360	6,360	6,360	6,693	(0.01)	1	144	916K
1396/12/05	6,361	6,361	6,361	6,694	(0.01)	1	180	1M
1396/12/02	6,362	6,362	6,362	6,695	(0.01)	1	315	2M
1396/11/29	6,366	6,366	6,366	6,696	(0.07)	6	1K	8M
1396/11/24	6,369	6,369	6,369	6,701	(0.04)	1	1K	6M
1396/11/23	6,369	6,369	6,369	6,704	0.0	1	100	637K
1396/11/18	6,375	6,375	6,375	6,704	(0.09)	3	2K	11M
1396/11/16	6,377	6,377	6,377	6,710	(0.03)	2	460	3M
1396/11/15	6,378	6,378	6,378	6,712	(0.01)	1	160	1M
1396/11/14	6,379	6,379	6,379	6,713	(0.01)	1	160	1M
1396/11/08	6,380	6,380	6,380	6,714	(0.01)	1	160	1M
1396/11/07	6,383	6,383	6,383	6,715	(0.04)	2	760	5M
1396/11/02	6,384	6,384	6,384	6,718	(0.01)	1	160	1M
1396/11/01	6,384	6,384	6,384	6,719	(0.01)	1	160	1M
1396/10/30	6,385	6,385	6,385	6,720	(0.01)	1	160	1M
1396/10/27	6,389	6,389	6,389	6,721	(0.06)	2	1K	7M
1396/10/25	6,397	6,397	6,397	6,725	(0.12)	5	2K	15M
1396/10/23	6,398	6,398	6,398	6,733	(0.01)	1	160	1M
1396/10/20	6,402	6,402	6,402	6,734	(0.06)	1	1K	6M
1396/10/16	6,410	6,410	6,410	6,738	(0.1)	4	2K	13M
1396/10/09	6,410	6,410	6,410	6,745	0.0	1	7	45K
1396/09/29	6,747	6,410	6,747	6,745	(0.03)	3	632	4M
1396/09/13	6,920	6,409	6,920	6,747	0.01	6	2K	10M
1396/08/23	6,413	6,413	6,413	6,746	(0.06)	4	1K	6M
1396/08/20	6,421	6,421	6,421	6,750	(0.12)	7	2K	14M
1396/08/15	6,800	6,800	6,800	6,758	0.0	1	199	1M
1396/08/13	7,094	7,094	7,094	6,758	0.01	1	160	1M
1396/07/30	6,520	6,520	6,520	6,757	(0.03)	1	848	6M
1396/07/15	7,000	7,000	7,000	6,759	0.01	1	426	3M
1396/07/01	6,570	6,570	6,570	6,758	(0.03)	2	850	6M
1396/06/27	6,423	6,423	6,423	6,760	(0.01)	1	160	1M
1396/06/19	6,434	6,431	6,434	6,761	(0.12)	28	2K	15M
1396/06/15	6,450	6,434	6,450	6,769	(0.04)	2	724	5M
1396/06/11	7,050	7,050	7,090	6,772	0.28	6	6K	40M
1396/06/07	6,416	6,416	6,416	6,753	0.0	1	120	770K
1396/06/06	6,996	6,996	6,996	6,753	0.01	1	395	3M
1396/06/04	6,416	6,416	6,416	6,752	(0.01)	2	417	3M
1396/05/30	6,999	6,999	6,999	6,753	0.03	1	799	6M
1396/05/29	6,800	6,800	6,800	6,751	0.0	1	201	1M
1396/05/21	6,800	6,800	6,800	6,751	0.0	1	175	1M
1396/05/18	6,800	6,800	6,800	6,751	0.03	3	5K	31M
1396/05/17	6,450	6,415	6,450	6,749	(0.04)	3	862	6M
1396/05/10	6,999	6,412	6,999	6,752	0.07	12	5K	31M
1396/05/09	6,999	6,407	6,999	6,747	0.09	9	8K	54M
1396/05/08	6,500	6,419	6,989	6,741	(0.22)	10	11K	75M
1396/05/07	6,500	6,423	6,500	6,756	(0.07)	4	2K	12M
1396/05/04	6,423	6,423	6,900	6,761	0.0	2	487	3M
1396/04/26	6,500	6,500	6,500	6,761	(0.01)	2	210	1M
1396/04/25	6,500	6,500	6,500	6,762	0.0	1	88	572K
1396/04/24	7,100	7,100	7,100	6,762	0.0	1	10	71K
1396/04/20	7,099	7,099	7,099	6,762	0.01	1	200	1M
1396/03/28	10,334	10,334	10,334	10,876	(0.01)	1	98	1M
1396/03/27	10,342	10,342	10,342	10,877	(0.08)	6	942	10M
1396/03/24	10,886	10,886	10,886	10,886	(4.99)	4	120K	1B
1396/03/22	10,887	10,887	10,887	11,458	(0.01)	1	100	1M
1396/03/16	10,887	10,887	10,887	11,459	(0.01)	1	100	1M
1396/03/13	10,924	10,923	10,924	11,460	(0.31)	2	4K	38M
1396/03/10	10,923	10,923	10,923	11,496	(0.01)	1	145	2M
1396/03/08	10,925	10,925	10,925	11,497	(0.03)	4	300	3M
1396/03/06	10,946	10,946	10,946	11,500	(0.19)	10	2K	24M
1396/03/03	11,900	11,900	11,900	11,522	0.01	1	109	1M
1396/03/02	10,946	10,946	10,946	11,521	(0.01)	1	100	1M
1396/02/31	11,522	11,330	11,522	11,522	0.0	2	600	7M
1396/02/25	11,522	11,522	11,522	11,522	0.0	2	500	6M
1396/02/24	11,521	11,520	12,080	11,522	0.01	4	1K	12M
1396/02/23	12,090	11,520	12,090	11,521	0.01	4	477	6M
1396/02/20	12,090	12,090	12,090	11,520	0.01	1	83	1M
1396/02/19	12,089	12,089	12,089	11,519	0.01	1	83	1M
1396/01/29	10,958	10,958	11,000	11,518	(0.14)	9	2K	17M
1396/01/26	10,969	10,969	10,969	11,534	(0.1)	6	1K	13M
1396/01/23	10,990	10,990	10,990	11,546	(0.19)	9	2K	24M
1396/01/21	11,100	11,100	11,100	11,568	(0.01)	1	80	888K
1396/01/20	11,011	11,011	11,020	11,569	(0.18)	12	2K	22M
1396/01/19	11,013	11,013	11,013	11,590	(0.02)	4	186	2M
1396/01/16	11,020	11,019	11,020	11,592	(0.05)	2	580	6M
1396/01/15	11,020	11,020	11,020	11,598	(0.02)	2	200	2M
1396/01/06	11,022	11,022	11,022	11,600	(0.02)	4	239	3M
1395/12/21	11,035	11,035	11,035	11,602	(0.11)	4	1K	14M
1395/12/11	11,036	11,036	11,036	11,615	(0.01)	1	86	949K
1395/12/08	11,043	11,043	11,043	11,616	(0.07)	4	785	9M
1395/12/01	12,052	12,052	12,052	12,052	(5.0)	11	104K	1B
1395/11/27	12,060	12,060	12,060	12,686	(0.06)	4	710	9M
1395/11/26	12,061	12,061	12,061	12,694	(0.01)	1	100	1M
1395/11/20	12,063	12,063	12,063	12,695	(0.02)	2	213	3M
1395/11/19	12,699	12,066	12,699	12,697	(0.03)	4	313	4M
1395/11/13	12,701	12,701	12,701	12,701	(5.0)	6	93K	1B
1395/11/12	12,708	12,708	12,708	13,369	(0.05)	2	550	7M
1395/11/11	13,376	13,376	13,376	13,376	(4.99)	11	150K	2B
1395/11/10	13,377	13,377	13,377	14,079	(0.01)	1	150	2M
1395/10/26	13,379	13,379	13,379	14,081	(0.01)	2	163	2M
1395/10/04	13,380	13,380	13,380	14,083	(0.01)	1	75	1M
1395/09/16	13,381	13,381	13,381	14,084	(0.01)	1	100	1M
1395/08/25	13,382	13,382	13,382	14,085	(0.01)	1	100	1M
1395/08/19	13,385	13,385	13,385	14,086	(0.02)	1	250	3M
1395/08/18	13,500	13,500	13,500	14,089	(0.85)	1	10K	129M
1395/08/17	13,505	13,505	13,505	14,210	(0.04)	3	375	5M
1395/08/11	14,835	14,094	14,835	14,215	(13.76)	5	19K	275M
1395/07/06	15,674	15,674	15,674	16,483	(0.09)	2	1K	16M
1395/07/05	15,705	15,705	15,705	16,498	(0.2)	3	2K	35M
1395/06/17	15,705	15,705	15,705	16,531	0.0	1	19	298K
1395/05/18	16,060	16,060	16,060	16,531	(2.21)	8	25K	398M
1395/03/12	16,061	16,061	16,061	16,905	(0.01)	1	57	915K
1395/03/09	16,061	16,061	16,061	16,906	0.0	1	1	16K
1395/02/19	16,069	16,069	16,069	16,906	(0.05)	1	500	8M
1395/02/12	16,074	16,074	16,074	16,914	(0.03)	2	309	5M
1395/02/08	16,074	16,074	16,074	16,919	(0.01)	1	58	932K
1395/02/07	16,075	16,075	16,075	16,920	(0.01)	1	57	916K
1395/02/06	16,076	16,076	16,076	16,921	(0.01)	1	57	916K
1395/01/31	16,077	16,077	16,077	16,922	(0.01)	1	63	1M
1395/01/30	17,750	17,750	17,750	16,923	0.05	2	558	10M
1394/12/03	16,833	16,833	16,833	17,535	(1.03)	19	12K	195M
1394/12/02	16,857	16,857	16,857	17,718	(0.15)	3	2K	27M
1394/12/01	16,865	16,865	16,865	17,744	(0.05)	1	500	8M
1394/11/28	16,895	16,895	16,895	17,752	(0.18)	2	2K	34M
1394/11/27	16,911	16,911	16,911	17,784	(0.06)	3	648	11M
1394/11/26	16,913	16,913	16,913	17,794	(0.05)	1	588	10M
1394/11/25	17,011	16,980	17,011	17,803	(0.39)	12	4K	75M
1394/11/24	17,011	17,011	17,011	17,873	(0.16)	3	2K	30M
1394/11/21	17,032	17,032	17,032	17,901	(0.03)	3	311	5M
1394/11/14	17,032	17,032	17,032	17,906	(0.12)	4	1K	24M
1394/11/12	17,033	17,033	17,033	17,928	(0.01)	1	60	1M
1394/11/06	17,042	17,042	17,042	17,929	(0.05)	4	559	10M
1394/11/05	17,050	17,050	17,050	17,938	(0.05)	3	561	10M
1394/09/14	17,052	17,052	17,052	17,947	(0.01)	1	100	2M
1394/08/20	17,082	17,082	17,082	17,949	(0.18)	2	2K	34M
1394/08/17	17,090	17,090	17,090	17,981	(0.04)	3	500	9M
1394/07/27	17,093	17,093	17,093	17,989	(0.02)	1	174	3M
1394/06/02	17,094	17,094	17,094	17,992	(0.01)	2	62	1M
1394/05/06	18,000	17,499	18,000	17,993	0.0	5	496	9M
1394/04/24	18,503	18,503	18,503	17,993	0.0	2	53	981K
1394/04/23	17,310	17,310	17,328	17,993	(1.25)	10	14K	244M
1394/04/16	17,313	17,313	17,313	18,221	(0.02)	2	170	3M
1394/04/07	17,314	17,314	17,314	18,224	(0.01)	1	53	918K
1394/03/27	17,315	17,315	17,315	18,225	(0.01)	1	58	1M
1394/03/18	17,318	17,317	17,318	18,226	(0.01)	2	111	2M
1394/03/17	17,318	17,318	17,318	18,228	(0.01)	1	53	918K
1394/03/10	17,319	17,319	17,319	18,229	(0.01)	1	58	1M
1394/03/09	17,320	17,320	17,320	18,230	(0.01)	1	58	1M
1394/03/06	17,321	17,321	17,321	18,231	(0.01)	1	58	1M
1394/02/01	17,515	17,515	17,515	18,232	(0.07)	1	960	17M
1394/01/26	17,527	17,527	17,527	18,244	(0.07)	2	1K	18M
1394/01/22	17,534	17,534	17,534	18,257	(0.04)	1	566	10M
1394/01/17	17,601	17,601	17,601	18,264	(0.04)	2	565	10M
1394/01/16	18,798	17,800	18,798	18,271	0.10	19	10K	182M
1394/01/15	17,698	17,698	19,168	18,252	(0.99)	35	18K	327M
1393/11/27	19,427	19,427	19,427	20,235	0.0	1	80	2M
1393/11/25	19,427	19,427	19,427	20,236	0.0	2	52	1M
1393/11/11	19,430	19,430	19,430	20,236	(0.01)	1	400	8M
1393/11/08	19,431	19,431	19,431	20,239	0.0	1	100	2M
1393/10/28	19,431	19,431	19,431	20,240	0.0	1	53	1M
1393/10/27	19,456	19,456	19,456	20,240	(0.13)	2	4K	70M
1393/10/13	19,456	19,456	19,456	20,266	0.0	1	53	1M
1393/10/10	19,470	19,470	19,470	20,266	(0.07)	5	2K	40M
1393/10/09	19,475	19,475	19,475	20,281	(0.02)	6	653	13M
1393/10/08	19,483	19,483	19,483	20,286	(0.04)	2	1K	20M
1393/10/07	19,484	19,484	19,484	20,294	0.0	2	106	2M
1393/10/03	19,498	19,498	19,498	20,295	(0.07)	2	2K	41M
1393/09/26	20,499	19,502	20,499	20,310	(0.02)	3	610	12M
1393/09/25	20,800	19,505	20,800	20,314	(0.01)	3	599	12M
1393/09/24	20,800	20,800	20,800	20,317	0.0	1	50	1M
1393/09/19	20,000	20,000	20,000	20,317	0.0	2	152	3M
1393/09/18	20,898	19,905	20,898	20,317	0.0	4	349	7M
1393/09/17	20,000	20,000	20,000	20,317	(0.02)	2	2K	33M
1393/09/16	20,500	20,500	20,900	20,322	0.05	4	2K	40M
1393/09/12	20,990	20,300	20,990	20,312	0.03	4	1K	22M
1393/09/11	21,120	19,496	21,120	20,306	(0.01)	4	789	16M
1393/09/10	20,000	20,000	20,800	20,308	32.40	6	11K	216M
1393/08/24	15,949	15,949	15,949	15,338	0.01	3	300	5M
1393/08/21	15,500	15,500	15,500	15,336	0.0	1	136	2M
1393/08/17	15,949	15,949	15,949	15,336	0.0	1	80	1M
1393/08/14	15,936	15,900	15,936	15,336	0.08	4	2K	35M
1393/08/10	15,900	15,900	15,925	15,324	0.07	5	2K	32M
1393/08/06	15,907	15,907	15,907	15,313	0.11	3	3K	49M
1393/08/05	15,907	15,907	15,907	15,296	0.0	1	65	1M
1393/08/04	15,905	15,905	15,905	15,296	0.01	2	400	6M
1393/08/03	15,905	15,905	15,905	15,294	0.0	1	50	795K
1393/07/27	15,888	15,888	15,888	15,294	0.11	1	3K	50M
1393/07/16	15,883	15,883	15,883	15,277	0.03	1	823	13M
1393/07/12	15,000	15,000	15,001	15,273	(0.17)	4	10K	148M
1393/07/08	15,000	15,000	15,000	15,299	0.0	1	60	900K
1393/06/30	15,906	15,906	15,906	15,299	0.03	2	725	12M
1393/06/16	15,100	15,000	15,100	15,295	(0.01)	2	850	13M
1393/06/15	15,900	15,000	15,900	15,297	0.01	2	277	4M
1393/06/09	14,682	14,682	15,904	15,296	0.02	3	789	12M
1393/06/08	15,800	15,800	15,800	15,293	0.01	1	188	3M
1393/06/05	14,683	14,683	14,683	15,292	(0.01)	1	300	4M
1393/06/04	15,901	15,901	15,901	15,294	0.03	1	745	12M
1393/06/01	15,500	15,500	15,851	15,290	0.31	6	13K	210M
1393/05/22	15,793	15,793	15,793	15,242	0.03	2	946	15M
1393/05/19	15,793	15,793	15,793	15,237	0.01	1	250	4M
1393/05/18	15,793	15,793	15,793	15,236	0.0	1	100	2M
1393/05/15	15,793	15,793	15,831	15,236	0.07	4	2K	35M
1393/05/12	15,793	15,793	15,793	15,225	0.05	2	2K	25M
1393/05/11	15,793	15,793	15,793	15,217	0.09	3	3K	40M
1393/05/06	15,793	15,793	15,793	15,204	0.01	1	100	2M
1393/05/05	15,793	15,793	15,793	15,203	0.01	1	200	3M
1393/05/04	15,795	15,793	15,795	15,202	0.09	3	2K	39M
1393/05/01	15,793	15,793	15,793	15,188	0.01	2	461	7M
1393/04/29	15,786	15,786	15,786	15,186	0.01	1	100	2M
1393/04/25	15,786	15,786	15,786	15,185	0.04	2	1K	17M
1393/04/24	15,771	15,771	15,771	15,179	0.03	1	1K	16M
1393/04/23	15,771	15,771	15,771	15,174	0.06	4	2K	28M
1393/04/22	15,761	15,761	15,761	15,165	0.07	1	2K	30M
1393/04/21	15,756	15,756	15,756	15,155	0.03	4	953	15M
1393/04/18	15,734	15,734	15,734	15,150	0.14	12	4K	60M
1393/04/17	15,734	15,734	15,734	15,129	0.0	2	26	409K
1393/04/16	15,734	15,734	15,734	15,129	0.0	1	5	79K
1393/04/15	15,659	15,659	15,659	15,129	0.48	2	13K	211M
1393/04/14	15,640	15,640	15,640	15,057	0.12	2	3K	51M
1393/04/11	15,423	15,423	15,594	15,039	0.29	7	9K	142M
1393/04/07	15,419	15,419	15,423	14,995	1.11	11	31K	484M
1393/03/31	15,396	15,396	15,396	14,830	0.18	4	5K	75M
1393/03/28	15,393	15,393	15,393	14,804	0.02	2	598	9M
1393/03/27	15,390	15,390	15,390	14,801	0.01	2	393	6M
1393/03/26	15,351	15,351	15,351	14,799	0.26	9	7K	111M
1393/03/25	15,318	15,318	15,318	14,761	0.22	9	6K	94M
1393/03/24	15,309	15,309	15,309	14,729	0.05	2	2K	23M
1393/03/21	15,280	15,280	15,290	14,721	0.13	10	4K	55M
1393/03/20	15,000	15,000	15,283	14,702	0.04	3	1K	21M
1393/03/19	14,598	14,598	15,083	14,696	1.33	19	40K	600M
1393/03/11	13,991	13,971	13,991	14,503	(0.34)	7	10K	137M
1393/03/05	13,990	13,990	13,990	14,553	(0.01)	2	463	6M
1393/03/04	13,990	13,990	14,600	14,555	(0.08)	8	4K	50M
1393/02/31	14,600	14,600	15,037	14,567	0.75	24	22K	327M
1393/02/30	14,440	14,440	14,998	14,459	0.09	15	8K	121M
1393/02/27	13,880	13,880	13,880	14,446	(0.03)	2	1K	14M
1393/02/24	13,885	13,880	13,885	14,451	(0.03)	6	1K	15M
1393/02/17	13,956	13,950	14,000	14,456	(0.25)	19	8K	105M
1393/02/15	14,000	13,955	14,000	14,492	(0.1)	7	3K	42M
1393/02/13	14,001	14,000	14,001	14,506	(0.01)	2	500	7M
1393/02/10	13,956	13,956	13,957	14,508	(0.02)	2	635	9M
1393/02/09	14,251	14,251	14,251	14,511	(0.01)	2	399	6M
1393/02/08	14,598	14,512	14,598	14,512	0.0	3	411	6M
1393/02/07	14,698	14,598	14,698	14,512	0.02	4	2K	34M
1393/02/06	13,952	13,952	13,952	14,509	0.0	1	100	1M
1393/02/02	14,500	14,320	14,500	14,509	(0.12)	26	11K	154M
1393/02/01	13,996	13,996	13,996	14,526	(0.01)	1	429	6M
1393/01/31	13,995	13,995	14,001	14,528	(0.34)	15	10K	134M
1393/01/27	14,850	13,998	14,850	14,578	(0.02)	5	778	11M
1393/01/26	14,868	14,868	14,868	14,581	0.01	1	200	3M
1393/01/20	14,017	14,017	14,021	14,580	(0.02)	2	570	8M
1393/01/19	14,075	14,075	14,586	14,583	(0.53)	13	15K	216M
1393/01/18	14,086	14,086	14,086	14,661	(0.05)	7	2K	22M
1393/01/17	14,150	14,086	14,150	14,669	(0.02)	6	515	7M
1393/01/16	14,200	14,120	14,200	14,672	(0.24)	13	7K	95M
1393/01/11	14,280	14,280	15,195	14,707	(0.02)	7	2K	27M
1393/01/10	15,100	14,550	15,100	14,710	0.01	8	2K	27M
1393/01/09	14,205	14,204	14,205	14,708	(0.59)	4	16K	234M
1393/01/06	14,600	14,600	14,600	14,795	0.0	1	100	1M
1392/12/28	14,340	14,339	15,533	14,795	(0.94)	47	42K	615M
1392/12/27	14,393	14,393	14,500	14,936	(0.37)	14	10K	151M
1392/12/26	14,425	14,425	14,425	14,992	(0.23)	4	6K	92M
1392/12/25	14,447	14,447	14,447	15,026	(0.15)	4	4K	59M
1392/12/24	14,457	14,457	14,458	15,048	(0.07)	8	2K	30M
1392/12/20	14,467	14,467	14,467	15,059	(0.07)	4	2K	27M
1392/12/19	14,476	14,476	14,476	15,069	(0.07)	3	2K	27M
1392/12/14	14,832	14,832	15,151	15,079	(2.4)	11	242K	4B
1392/12/13	15,102	15,102	15,102	15,450	(1.79)	6	50K	755M
1392/12/11	15,448	15,448	15,448	15,731	(2.24)	7	63K	968M
1392/12/10	15,448	15,448	15,448	16,091	0.0	1	5	77K
1392/12/07	15,449	15,449	15,449	16,091	(0.01)	1	120	2M
1392/11/26	18,154	18,154	18,154	18,892	(0.1)	11	3K	48M
1392/11/23	18,351	18,351	18,351	18,910	(1.07)	8	30K	551M
1392/11/21	18,359	18,359	18,359	19,115	(0.04)	2	1K	23M
1392/11/20	18,379	18,379	18,379	19,123	(0.11)	3	3K	57M
1392/11/15	18,429	18,429	18,429	19,144	(0.25)	4	7K	131M
1392/11/14	18,429	18,429	18,429	19,192	(0.02)	3	600	11M
1392/11/13	18,437	18,437	18,437	19,196	(0.04)	1	1K	18M
1392/11/12	18,437	18,437	18,437	19,203	(0.01)	1	317	6M
1392/11/07	18,999	18,441	18,999	19,205	(0.02)	2	600	11M
1392/11/06	18,700	18,451	19,000	19,209	(0.05)	3	2K	41M
1392/11/05	18,480	18,480	18,480	19,219	(0.16)	6	4K	83M
1392/11/02	19,000	18,495	19,000	19,250	(0.08)	3	2K	44M
1392/11/01	18,499	18,499	18,499	19,265	(0.02)	2	525	10M
1392/10/24	18,504	18,504	18,504	19,269	(0.03)	3	760	14M
1392/10/18	18,514	18,514	18,580	19,274	(0.05)	7	2K	28M
1392/10/17	19,133	18,530	19,133	19,284	(0.09)	5	3K	56M
1392/10/16	19,044	19,044	19,044	19,302	(2.7)	23	76K	1B
1392/10/15	19,133	19,133	19,133	19,837	(0.47)	6	13K	249M
1392/10/14	19,185	19,180	19,185	19,930	(0.25)	6	7K	133M
1392/10/11	19,255	19,236	19,289	19,979	(0.29)	11	8K	158M
1392/10/09	19,654	19,254	19,654	20,037	(0.09)	5	3K	62M
1392/10/07	20,700	19,147	20,700	20,056	0.72	22	164K	3B
1392/10/04	20,295	20,255	20,310	19,912	1.96	16	56K	1B
1392/10/03	18,925	18,925	20,232	19,529	0.39	16	12K	248M
1392/09/30	19,500	18,716	19,520	19,454	(0.2)	26	17K	326M
1392/09/27	20,000	19,404	20,200	19,493	(0.13)	13	32K	628M
1392/09/26	20,250	19,500	20,250	19,519	0.16	17	10K	201M
1392/09/25	19,200	19,200	19,688	19,488	2.94	38	83K	2B
1392/09/24	18,736	18,700	19,188	18,931	0.72	82	297K	6B
1392/09/23	18,842	18,724	19,000	18,795	1.57	58	79K	1B
1392/09/20	18,300	18,300	18,724	18,504	2.78	26	80K	2B
1392/09/19	17,400	17,400	18,100	18,004	(0.04)	22	13K	235M
1392/09/18	18,000	18,000	18,000	18,012	0.0	8	3K	53M
1392/09/17	18,100	18,100	18,100	18,012	0.01	2	784	14M
1392/09/16	17,900	17,400	18,080	18,011	(0.59)	33	26K	462M
1392/09/13	17,458	17,458	17,458	18,118	(0.37)	14	10K	181M
1392/09/12	17,620	17,495	17,620	18,185	(0.21)	8	6K	106M
1392/09/11	18,150	17,659	18,150	18,223	(0.93)	10	26K	460M
1392/09/10	18,150	17,760	18,160	18,394	(0.57)	8	19K	341M
1392/09/09	18,689	18,001	18,689	18,499	0.0	5	151	3M
1392/09/06	18,400	18,000	18,400	18,499	(0.23)	11	13K	236M
1392/09/05	17,975	17,972	17,975	18,541	(0.96)	9	27K	483M
1392/09/04	18,145	18,132	18,160	18,720	(0.88)	15	25K	455M
1392/09/03	18,132	18,132	19,000	18,887	0.0	10	12K	224M
1392/09/02	18,139	18,139	18,200	18,887	(0.04)	3	1K	20M
1392/08/29	18,161	18,161	18,880	18,894	(0.12)	5	7K	138M
1392/08/28	18,201	18,200	19,000	18,917	(0.12)	11	23K	427M
1392/08/27	18,200	18,200	18,200	18,940	0.0	2	11	200K
1392/08/26	19,000	18,601	19,000	18,940	0.0	3	5K	100M
1392/08/25	18,400	18,400	18,655	18,940	(0.04)	4	2K	43M
1392/08/21	18,224	18,224	18,450	18,948	(0.18)	10	6K	109M
1392/08/20	18,227	18,227	18,227	18,983	(0.02)	2	482	9M
1392/08/19	18,232	18,232	18,232	18,986	(0.03)	5	683	12M
1392/08/15	18,235	18,235	18,235	18,991	(0.02)	2	383	7M
1392/08/14	18,239	18,239	18,239	18,994	(0.02)	3	663	12M
1392/08/13	18,240	18,240	18,240	18,998	(0.01)	2	100	2M
1392/08/11	18,240	18,240	18,240	18,999	(0.01)	2	203	4M
1392/08/06	19,000	19,000	19,000	19,000	1.62	20	971K	18B
1392/08/04	18,000	17,990	18,000	18,698	(0.22)	9	6K	112M
1392/08/01	18,500	18,019	18,500	18,739	(0.16)	7	6K	107M
1392/07/29	18,023	18,022	18,023	18,769	(0.02)	5	400	7M
1392/07/28	18,023	18,023	18,023	18,772	(0.01)	1	106	2M
1392/07/27	18,032	18,032	18,032	18,773	(0.05)	6	1K	27M
1392/07/23	18,040	18,040	18,040	18,783	(0.04)	3	1K	21M
1392/07/21	18,252	18,048	18,252	18,791	(0.05)	4	2K	28M
1392/07/20	18,057	18,057	18,400	18,800	(0.05)	3	2K	31M
1392/07/17	18,816	18,251	18,816	18,809	(0.04)	6	2K	35M
1392/07/16	18,950	18,950	19,100	18,816	0.02	3	2K	37M
1392/07/14	18,810	18,810	19,199	18,812	0.02	8	3K	66M
1392/07/13	19,470	18,501	19,478	18,809	0.43	14	13K	256M
1392/07/10	17,976	17,976	19,000	18,729	0.03	15	7K	139M
1392/07/09	18,003	18,003	18,015	18,724	(0.15)	13	4K	78M
1392/07/07	18,200	18,015	18,500	18,753	(0.06)	6	2K	41M
1392/07/06	18,800	18,800	18,800	18,764	0.01	3	2K	38M
1392/07/02	18,294	18,111	18,294	18,763	(0.36)	7	11K	191M
1392/07/01	18,294	18,294	19,818	18,831	(1.18)	32	60K	1B
1392/06/30	18,295	18,295	18,295	19,056	(0.01)	2	101	2M
1392/06/27	18,967	18,967	19,060	19,057	(3.54)	31	937K	18B
1392/06/26	19,054	19,054	19,054	19,757	(0.45)	2	13K	241M
1392/06/24	19,060	19,060	19,060	19,847	(0.04)	2	1K	19M
1392/06/23	19,060	19,060	19,060	19,854	0.0	1	8	152K
1392/06/19	19,091	19,091	19,091	19,854	(0.16)	13	5K	87M
1392/06/18	19,091	19,091	19,091	19,886	0.0	1	2	38K
1392/06/16	19,092	19,092	19,092	19,886	(0.01)	1	100	2M
1392/06/09	19,092	19,092	19,092	19,887	0.0	1	10	191K
1392/06/06	19,094	19,094	19,094	19,887	(0.01)	1	219	4M
1392/06/05	19,136	19,136	19,500	19,889	(0.22)	7	6K	118M
1392/06/04	19,440	19,440	19,440	19,933	(0.07)	3	3K	58M
1392/06/03	20,279	19,500	20,279	19,947	0.08	3	5K	104M
1392/06/02	19,350	19,350	19,400	19,931	(1.12)	13	31K	607M
1392/05/30	19,361	19,361	19,361	20,156	(0.05)	5	2K	30M
1392/05/29	19,366	19,366	19,366	20,167	(0.02)	2	745	14M
1392/05/28	19,377	19,377	19,377	20,172	(0.06)	2	2K	31M
1392/05/27	19,380	19,380	19,380	20,184	(0.01)	3	363	7M
1392/05/21	20,860	20,000	20,870	20,187	0.43	18	18K	381M
1392/05/20	19,307	19,307	20,890	20,101	0.0	13	6M	124B
1392/05/15	19,307	19,307	19,307	20,100	(0.05)	3	2K	30M
1392/05/14	19,376	19,376	19,377	20,111	(0.36)	8	10K	194M
1392/05/13	19,466	19,466	19,470	20,183	(0.46)	9	13K	253M
1392/05/12	20,277	20,277	20,277	20,277	(4.0)	58	226K	5B
1392/05/09	20,305	20,305	20,305	21,121	(0.14)	5	4K	81M
1392/05/06	20,306	20,306	20,306	21,151	0.0	2	130	3M
1392/05/05	20,321	20,321	20,321	21,152	(0.07)	1	2K	41M
1392/05/02	20,323	20,323	20,323	21,167	(0.01)	3	316	6M
1392/05/01	20,323	20,323	20,323	21,169	0.0	3	57	1M
1392/04/29	20,401	20,398	20,401	21,169	(0.37)	6	10K	210M
1392/04/26	21,600	20,401	21,600	21,247	(0.02)	15	2K	43M
1392/04/25	21,157	21,157	21,157	21,251	(3.57)	15	100K	2B
1392/04/24	21,196	21,196	21,196	22,038	(0.19)	6	5K	111M
1392/04/22	22,530	20,798	22,530	22,079	1.92	77	244K	5B
1392/04/19	21,664	21,664	21,664	21,664	4.00	15	138K	3B
1392/04/18	20,831	20,831	20,831	20,831	4.00	9	112K	2B
1392/04/17	20,030	20,030	20,030	20,030	4.00	11	112K	2B
1392/04/16	19,260	19,260	19,260	19,260	4.00	18	178K	3B
1392/04/15	18,000	17,900	18,532	18,520	3.93	54	591K	11B
1392/04/12	17,825	17,511	18,000	17,820	(0.03)	54	43K	767M
1392/04/11	18,000	17,200	18,000	17,825	(0.04)	4	3K	60M
1392/04/09	17,999	17,998	18,198	17,833	1.91	41	60K	1B
1392/04/08	16,819	16,819	17,999	17,499	(0.11)	13	7K	121M
1392/04/05	16,875	16,875	17,779	17,519	(0.34)	27	13K	221M
1392/04/04	16,884	16,884	16,884	17,578	(0.05)	8	1K	23M
1392/04/02	16,894	16,894	16,894	17,587	(0.06)	4	2K	27M
1392/04/01	16,927	16,927	16,927	17,597	(0.2)	4	6K	93M
1392/03/29	17,173	17,173	17,178	17,632	(1.43)	36	40K	690M
1392/03/28	17,177	17,177	17,177	17,888	(0.02)	4	612	11M
1392/03/27	17,180	17,180	17,180	17,892	(0.02)	2	510	9M
1392/03/26	17,204	17,180	17,204	17,895	0.0	3	23	395K
1392/03/25	18,200	17,204	18,202	17,895	(0.14)	16	11K	186M
1392/03/22	17,207	17,207	17,207	17,920	(0.02)	2	534	9M
1392/03/21	18,499	17,224	18,499	17,923	(0.1)	8	3K	52M
1392/03/20	16,840	16,840	18,242	17,941	2.28	48	1M	26B
1392/03/19	16,851	16,851	17,553	17,541	(0.07)	52	661K	12B
1392/03/18	16,990	16,990	17,697	17,553	(0.81)	67	753K	13B
1392/03/13	16,997	16,997	16,997	17,697	(0.05)	5	1K	22M
1392/03/12	17,377	17,377	17,830	17,705	(2.19)	36	62K	1B
1392/03/11	18,000	17,981	18,500	18,101	(3.36)	67	147K	3B
1392/03/08	19,000	18,000	19,000	18,730	1.93	160	241K	5B
1392/03/07	18,200	18,200	18,890	18,375	226.55	123	500K	9B
1392/02/24	5,627	5,627	5,627	5,627	3.99	8	112K	630M
1392/02/23	5,626	5,626	5,626	5,411	0.02	1	600	3M
1392/02/10	5,626	5,626	5,626	5,410	0.0	1	100	563K
1392/02/08	5,626	5,626	5,626	5,410	0.0	1	164	923K
1392/01/26	5,624	5,624	5,624	5,410	0.04	1	1K	6M
1391/12/05	5,430	5,430	5,430	5,408	3.56	3	100K	543M
1391/10/30	7,111	7,111	7,111	6,862	0.35	1	10K	71M
1391/10/18	6,581	6,581	6,844	6,838	12.21	2	4K	28M
1391/09/12	6,336	6,336	6,336	6,094	0.02	1	659	4M
1391/08/29	6,325	6,325	6,325	6,093	0.18	1	5K	32M
1391/08/16	6,302	6,302	6,302	6,082	0.36	1	10K	63M
1391/08/15	6,085	6,085	6,085	6,060	3.57	7	100K	608M
1391/08/07	6,082	6,082	6,082	5,851	0.03	1	1K	6M
1391/08/01	6,082	6,082	6,082	5,849	0.0	1	5	30K
1391/07/10	6,074	6,074	6,074	5,849	0.14	1	4K	24M
1391/07/08	5,865	5,865	5,865	5,841	3.56	2	100K	586M
1391/07/05	5,863	5,863	5,863	5,640	0.04	1	1K	6M
1391/04/10	5,859	5,859	5,859	5,638	0.07	1	2K	12M
1391/03/30	5,859	5,859	5,859	5,634	0.0	1	120	703K
1391/03/23	5,859	5,859	5,859	5,634	0.0	1	70	410K
1391/02/31	5,857	5,857	5,857	5,634	0.04	1	1K	6M
1391/02/13	5,853	5,853	5,853	5,632	0.07	1	2K	13M
1390/12/21	5,853	5,853	5,853	5,628	0.0	1	100	585K
1390/12/14	5,850	5,850	5,850	5,628	0.05	1	2K	9M
1390/12/07	5,829	5,829	5,829	5,625	0.36	4	10K	58M
1390/12/02	5,818	5,818	5,818	5,605	0.18	2	5K	29M
1390/11/05	7,479	7,479	7,479	7,195	0.04	1	1K	9M
1390/11/01	7,454	7,454	7,454	7,192	0.33	5	10K	71M
1390/10/28	7,451	7,451	7,451	7,168	0.04	1	1K	10M
1390/10/27	7,111	7,111	7,111	7,165	0.0	1	38	270K
1390/10/21	7,449	7,449	7,449	7,165	0.03	1	906	7M
1390/10/20	7,436	7,436	7,436	7,163	0.18	7	5K	38M
1390/09/29	7,434	7,434	7,434	7,150	0.01	2	205	2M
1390/09/28	7,363	7,363	7,363	7,149	0.97	9	27K	201M
1390/09/23	6,901	6,901	6,901	7,080	(0.03)	1	1K	9M
1390/09/02	7,366	6,902	7,366	7,082	(0.01)	2	1K	7M
1390/08/18	7,363	7,363	7,363	7,083	0.04	1	1K	7M
1390/08/17	7,327	7,327	7,327	7,080	0.48	6	14K	99M
1390/08/15	7,314	7,314	7,314	7,046	0.18	3	5K	37M
1390/08/14	7,303	7,303	7,303	7,033	0.14	2	4K	28M
1390/07/16	7,302	7,302	7,302	7,023	0.01	1	600	4M
1390/06/20	7,199	7,199	7,199	7,022	1.43	6	40K	288M
1390/06/19	7,074	7,074	7,074	6,923	1.78	9	50K	354M
1390/06/14	7,072	7,072	7,072	6,802	0.03	1	740	5M
1390/06/13	7,047	7,047	7,047	6,800	0.35	1	10K	70M
1390/06/02	7,044	7,044	7,044	6,776	0.03	1	900	6M
1390/05/29	7,044	7,044	7,044	6,774	0.0	1	48	338K
1390/05/25	7,027	7,027	7,027	6,774	0.25	1	7K	49M
1390/05/24	7,014	7,014	7,014	6,757	0.18	1	5K	34M
1390/05/18	7,002	7,002	7,002	6,745	0.0	1	100	700K
1390/05/17	7,000	7,000	7,000	6,745	0.18	3	5K	34M
1390/05/15	6,973	6,973	6,973	6,733	0.42	7	12K	81M
1390/05/11	6,953	6,953	6,953	6,705	0.28	3	8K	56M
1390/05/10	6,513	6,513	6,773	6,686	10.86	4	3K	20M
1390/05/01	6,270	6,270	6,270	6,031	0.03	1	1K	6M
1390/04/22	6,268	6,268	6,268	6,029	0.03	3	872	5M
1390/04/20	6,268	6,268	6,268	6,027	0.0	1	200	1M
1390/04/19	6,157	6,157	6,157	6,027	1.79	2	50K	310M
1390/04/18	6,156	6,156	6,156	5,921	0.02	2	455	3M
1390/04/15	6,134	6,134	6,134	5,920	0.36	1	10K	61M
1390/04/14	6,125	6,125	6,125	5,899	0.15	1	4K	27M
1390/04/13	6,123	6,123	6,123	5,890	0.03	1	1K	6M
1390/04/11	6,098	6,090	6,098	5,888	0.22	5	6K	40M
1390/04/08	6,098	6,098	6,098	5,875	0.07	2	2K	12M
1390/04/07	6,100	6,100	6,100	5,871	0.03	1	1K	6M
1390/03/30	6,088	6,088	6,088	5,869	0.26	1	7K	44M
1390/03/28	6,068	6,068	6,069	5,854	0.31	6	9K	53M
1390/03/22	6,040	6,040	6,042	5,836	0.45	7	13K	77M
1390/03/11	5,590	5,590	5,590	5,810	(0.02)	1	514	3M
1390/03/08	6,042	6,042	6,042	5,811	0.0	1	55	332K
1390/03/04	6,038	6,035	6,038	5,811	0.09	3	2K	15M
1390/02/31	6,038	6,038	6,038	5,806	0.0	1	91	549K
1390/02/27	5,574	5,574	5,574	5,806	0.0	1	200	1M
1390/02/21	6,037	6,037	6,037	5,806	0.02	2	514	3M
1390/02/18	6,023	6,023	6,023	5,805	0.22	4	6K	38M
1390/02/14	6,022	6,022	6,022	5,792	0.02	1	514	3M
1390/02/13	6,008	6,008	6,008	5,791	0.24	4	7K	42M
1390/02/11	5,900	5,900	5,900	5,777	0.14	2	6K	38M
1390/02/07	5,990	5,990	5,990	5,769	0.16	4	4K	25M
1390/02/06	5,969	5,969	5,969	5,760	0.05	2	2K	9M
1390/02/05	5,740	5,740	5,969	5,757	0.30	5	108K	624M
1390/01/31	5,960	5,960	5,960	5,740	0.16	3	4K	27M
1390/01/28	5,958	5,958	5,958	5,731	0.03	2	1K	6M
1390/01/27	5,957	5,957	5,957	5,729	0.02	1	340	2M
1390/01/24	5,950	5,950	5,950	5,728	0.10	2	3K	18M
1390/01/23	5,722	5,722	5,722	5,722	4.00	12	116K	664M
1390/01/21	5,715	5,715	5,715	5,502	0.11	1	3K	17M
1390/01/17	5,715	5,715	5,715	5,496	0.0	1	40	229K
1390/01/15	5,500	5,500	5,708	5,496	0.13	3	4K	23M
1390/01/14	5,510	5,510	5,510	5,489	0.0	1	457	3M
1390/01/10	5,489	5,489	5,489	5,489	0.0	2	2K	11M
1389/12/28	5,694	5,694	5,694	5,489	0.26	4	7K	40M
1389/12/18	5,687	5,687	5,687	5,475	0.09	1	2K	14M
1389/11/25	5,688	5,470	5,688	5,470	0.0	3	50K	275M
1389/11/17	7,979	7,660	7,979	7,670	(8.3)	7	43K	328M
1389/11/12	8,040	8,040	8,040	8,364	(0.13)	3	4K	30M
1389/11/11	8,127	8,062	8,127	8,375	(0.26)	10	7K	59M
1389/11/10	8,127	8,127	8,127	8,397	(0.8)	12	22K	182M
1389/11/09	8,166	8,166	8,166	8,465	(0.48)	5	14K	112M
1389/10/19	8,166	8,166	8,166	8,506	0.0	1	152	1M
1389/10/18	8,166	8,166	8,166	8,506	0.0	2	120	980K
1389/10/01	8,195	8,195	8,195	8,506	0.0	1	50	410K
1389/09/30	8,195	8,195	8,195	8,506	(0.35)	2	10K	82M
1389/09/29	8,211	8,211	8,211	8,536	(0.2)	2	5K	45M
1389/09/27	8,263	8,228	8,263	8,553	(0.2)	2	6K	45M
1389/09/23	8,233	8,233	8,233	8,570	(0.07)	2	2K	16M
1389/09/22	8,263	8,263	8,263	8,576	(0.36)	2	10K	83M
1389/09/21	8,299	8,299	8,299	8,607	(0.43)	1	12K	100M
1389/09/20	8,302	8,302	8,302	8,644	(0.03)	2	1K	9M
1389/09/08	8,316	8,316	8,316	8,647	(0.17)	1	5K	42M
1389/08/04	8,328	8,328	8,328	8,662	(0.14)	1	4K	33M
1389/08/02	8,393	8,393	8,393	8,674	(0.78)	1	22K	183M
1389/08/01	8,484	8,484	8,484	8,742	(1.08)	1	30K	255M
1389/07/28	8,550	8,550	8,550	8,837	(0.77)	3	22K	186M
1389/07/18	8,610	8,610	8,610	8,906	(0.69)	8	19K	167M
1389/06/31	8,612	8,612	8,612	8,968	(0.02)	1	577	5M
1389/06/27	8,999	8,700	8,999	8,970	0.0	4	815	7M
1389/06/24	8,619	8,619	8,619	8,970	(0.08)	2	2K	19M
1389/06/23	8,619	8,619	8,619	8,977	(0.01)	1	200	2M
1389/06/22	9,000	9,000	9,000	8,978	0.0	1	750	7M
1389/06/17	9,100	9,100	9,100	8,978	0.04	2	4K	36M
1389/06/16	9,099	9,099	9,099	8,974	0.06	2	4K	36M
1389/06/13	9,099	9,099	9,109	8,969	0.31	5	20K	182M
1389/06/09	8,584	8,584	8,584	8,941	0.0	1	100	858K
1389/05/30	8,941	8,941	8,941	8,941	0.0	1	2K	18M
1389/05/18	8,941	8,941	8,941	8,941	0.0	1	1K	10M
1389/05/17	9,293	9,000	9,293	8,941	0.06	5	4K	38M
1389/05/16	9,000	9,000	9,000	8,936	0.03	1	5K	45M
1389/05/13	9,127	9,127	9,127	8,933	1.79	5	50K	456M
1389/05/12	9,040	9,000	9,043	8,776	0.92	9	27K	244M
1389/05/11	9,030	9,030	9,030	8,696	0.08	1	2K	21M
1389/05/10	8,408	8,408	8,408	8,689	(0.79)	7	22K	186M
1389/05/06	8,978	8,978	8,992	8,758	1.28	8	36K	325M
1389/05/03	8,978	8,978	8,978	8,647	0.08	1	2K	20M
1389/04/30	8,978	8,900	8,978	8,640	0.08	5	3K	23M
1389/04/29	8,899	8,899	8,899	8,633	0.13	3	4K	38M
1389/04/28	8,802	8,802	8,899	8,622	0.76	7	22K	193M
1389/03/26	8,798	8,798	8,798	8,557	0.66	6	21K	187M
1389/03/18	8,795	8,795	8,795	8,501	0.04	2	1K	10M
1389/03/11	8,757	8,757	8,757	8,498	0.24	1	8K	70M
1389/03/10	8,752	8,752	8,757	8,478	0.20	3	7K	57M
1389/03/09	8,752	8,752	8,752	8,461	0.05	2	1K	13M
1389/03/08	8,744	8,744	8,744	8,457	0.09	4	3K	28M
1389/03/05	8,400	8,400	8,400	8,449	(0.01)	1	2K	20M
1389/02/13	8,450	8,450	8,450	8,450	0.0	1	49	414K
1388/12/10	16,901	16,901	16,901	16,901	0.0	1	7	118K
1388/11/18	20,700	20,700	20,700	20,001	0.0	2	20	414K
1388/11/17	20,700	20,700	20,700	20,001	0.01	1	46	952K
1388/11/11	20,000	20,000	20,000	20,000	0.0	1	1K	21M
1388/11/10	20,000	20,000	20,000	20,000	0.0	6	2K	38M
1388/11/07	20,000	20,000	20,000	20,000	38.07	3	3K	65M
1388/10/30	14,485	14,485	14,485	14,485	3.49	2	56K	811M
1388/10/29	14,484	14,484	14,484	13,996	0.01	1	100	1M
1388/10/28	14,483	14,483	14,483	13,995	0.01	1	100	1M
1388/10/27	13,994	13,994	13,994	13,994	3.50	2	56K	784M
1388/10/26	13,521	13,521	13,521	13,521	3.50	2	56K	757M
1388/10/23	13,111	13,111	13,111	13,064	3.13	1	50K	656M
1388/10/22	13,078	13,078	13,078	12,668	0.25	9	4K	53M
1388/10/20	13,077	13,077	13,077	12,636	0.01	1	100	1M
1388/10/19	12,635	12,635	12,635	12,635	3.50	2	56K	708M
1388/10/16	12,634	12,634	12,634	12,208	0.01	1	100	1M
1388/10/15	12,630	12,630	12,630	12,207	0.03	1	500	6M
1388/10/08	12,629	12,629	12,629	12,203	0.01	2	139	2M
1388/10/02	12,620	12,620	12,620	12,202	0.07	1	1K	13M
1388/10/01	12,532	12,532	12,532	12,194	0.70	2	11K	141M
1388/09/28	12,100	12,100	12,110	12,109	(39.55)	4	10K	122M
1388/06/28	19,438	19,438	19,438	20,032	(0.03)	2	644	13M
1388/06/11	20,043	19,442	20,043	20,039	(0.02)	3	928	18M
1388/06/10	20,043	20,043	20,043	20,043	0.0	2	514	10M
1388/04/13	19,377	19,377	20,575	20,043	0.34	2	7K	139M
1388/03/27	19,900	19,900	20,000	19,976	(0.89)	2	7K	138M
1388/02/16	22,002	22,002	22,002	22,656	(0.11)	2	2K	47M
1387/12/28	22,002	22,002	22,002	22,682	0.0	1	15	330K
1387/12/11	22,014	22,014	22,014	22,682	(0.05)	1	1K	22M
1387/11/07	22,025	22,025	22,025	22,694	(0.05)	1	1K	22M
1387/10/23	22,037	22,037	22,037	22,706	(0.05)	1	1K	22M
1387/10/08	22,049	22,049	22,049	22,718	(0.05)	1	1K	22M
1387/09/20	22,060	22,060	22,060	22,730	(0.05)	1	1K	22M
1387/09/18	22,073	22,073	22,073	22,742	(0.06)	2	1K	24M
1387/09/03	22,084	22,084	22,755	22,755	(0.05)	3	1K	22M
1387/08/27	22,096	22,096	22,767	22,767	(0.05)	2	1K	22M
1387/05/30	22,640	22,640	22,779	22,779	0.0	2	110	2M
1387/05/07	22,779	22,779	22,780	22,779	0.0	6	1K	25M
1387/05/06	22,779	22,779	22,779	22,779	14.08	1	257	6M
1387/04/11	19,576	19,576	19,968	19,968	(0.02)	4	553	11M
1387/04/02	19,400	19,400	19,972	19,972	(0.14)	5	203K	4B
1387/03/19	20,000	20,000	20,000	20,000	(3.11)	1	50	1M
1387/02/23	20,701	20,641	21,198	20,641	0.29	5	6K	133M
1387/02/22	20,516	20,507	21,122	20,581	0.36	8	19K	401M
1387/02/18	20,106	20,106	20,507	20,507	(0.04)	4	1K	25M
1387/01/28	34,450	20,516	34,450	20,516	0.0	2	3M	103B
1387/01/26	20,144	20,144	20,516	20,516	(0.19)	3	5K	108M
1386/12/27	20,546	20,546	20,555	20,555	0.0	2	55	1M
1386/11/28	20,559	20,555	20,559	20,555	(2.0)	42	322K	7B
1386/11/24	20,900	20,900	20,974	20,974	0.0	2	8M	167B
1386/11/10	20,900	20,900	20,974	20,974	0.0	2	8M	167B
1386/11/01	20,559	20,559	20,974	20,974	(0.02)	3	7M	146B
1386/10/22	20,596	20,596	20,978	20,978	(0.18)	8	3M	62B
1386/10/15	20,600	20,600	21,016	21,016	(0.02)	2	510	11M
1386/10/11	20,603	20,603	21,020	21,020	(0.01)	3	410	8M
1386/10/10	20,607	20,607	21,023	21,023	(0.02)	3	510	11M
1386/10/09	20,611	20,611	21,027	21,027	(0.02)	4	510	11M
1386/10/04	20,615	20,615	21,031	21,031	(0.02)	4	510	11M
1386/10/03	20,617	20,617	21,035	21,035	(0.01)	2	310	6M
1386/09/28	20,618	20,618	21,037	21,037	0.0	2	210	4M
1386/09/27	20,619	20,619	21,038	21,038	0.0	2	110	2M
1386/09/26	20,636	20,636	21,039	21,039	(0.09)	4	2K	51M
1386/09/25	20,647	20,647	21,057	21,057	(0.05)	4	1K	31M
1386/09/18	20,699	20,699	21,068	21,068	(0.25)	2	7K	145M
1386/08/29	20,707	20,707	21,121	21,121	(0.04)	2	1K	22M
1386/08/07	21,129	21,129	21,129	21,129	(2.0)	1	100	2M
1386/07/16	21,129	21,129	21,560	21,560	0.0	3	65	1M
1386/07/09	21,560	21,560	21,560	21,560	(2.0)	1	500	11M
1386/05/02	21,637	21,637	21,999	21,999	(0.36)	2	10K	217M
1386/05/01	21,871	21,871	22,300	22,078	(1.07)	15	4M	78B
1386/03/06	22,335	22,300	22,335	22,317	(2.08)	7	4K	89M
1386/02/15	22,335	22,335	22,790	22,790	0.0	4	160	4M
1386/01/07	22,790	22,790	22,790	22,790	(2.04)	10	53K	1B
1385/12/05	22,807	22,807	23,264	23,264	(0.03)	2	1K	23M
1385/10/23	22,811	22,811	23,500	23,272	(0.02)	3	5M	115B
1385/09/14	22,811	22,811	23,500	23,276	0.0	3	701K	16B
1385/09/08	23,500	23,276	23,500	23,276	0.0	2	1M	33B
1385/09/07	20,000	20,000	23,956	23,276	(4.87)	6	6K	140M
1385/05/03	23,978	23,978	24,467	24,467	0.0	2	96	2M
1385/05/02	24,467	24,467	24,467	24,467	(2.0)	3	1K	24M
1385/02/20	24,468	24,468	24,967	24,967	0.0	2	20	494K
1385/02/13	24,470	24,470	24,967	24,967	(0.01)	5	171	4M
1385/02/10	24,495	24,476	25,000	24,969	(5.55)	6	9K	220M
1384/12/27	25,118	25,118	26,437	26,437	(0.01)	3	137	3M
1384/11/29	25,118	25,118	26,440	26,440	0.0	3	168	4M
1384/11/24	25,118	25,118	26,440	26,440	0.0	2	20	516K
1384/09/15	26,685	26,440	26,685	26,440	0.0	2	267	7M
1384/09/14	25,362	25,362	26,696	26,439	(0.96)	4	524	14M
1384/09/13	26,696	26,696	26,696	26,696	(5.0)	4	602	16M
1384/06/02	26,696	26,696	28,101	28,101	0.0	2	47	1M
1384/05/16	26,699	26,699	28,101	28,101	(0.01)	3	106	3M
1384/05/03	27,400	27,400	28,104	28,104	(0.02)	3	524	14M
1384/04/28	27,500	27,500	28,111	28,111	(0.03)	4	781	21M
1384/04/25	27,549	27,549	28,120	28,120	0.0	2	82	2M
1384/04/15	27,500	27,500	28,121	28,121	(0.01)	5	370	10M
1384/04/14	27,697	27,697	28,125	28,125	0.0	3	88	2M
1384/04/13	27,797	27,795	33,000	28,126	(0.01)	6	700K	23B
1384/04/12	27,000	27,000	28,129	28,129	(0.01)	2	188	5M
1384/04/11	27,990	27,990	28,133	28,133	0.0	2	80	2M
1384/04/08	27,990	27,990	33,000	28,134	0.0	4	4M	136B
1384/04/07	28,131	28,131	28,135	28,135	0.0	2	523K	15B
1384/04/04	23,500	23,500	30,000	28,135	19.71	5	14K	395M
1384/01/30	23,499	23,499	23,503	23,503	0.0	2	267	6M
1384/01/24	23,499	23,499	23,504	23,504	0.0	2	267	6M
1383/12/16	23,505	23,505	23,505	23,505	0.0	6	273	6M
1383/11/28	23,507	23,505	23,507	23,506	0.0	4	9K	209M
1383/11/27	23,507	23,507	23,507	23,507	0.0	1	1K	26M
1383/11/25	23,650	23,507	23,650	23,507	0.13	2	10K	237M
1383/11/19	22,505	22,505	23,477	23,477	(0.89)	3	10K	225M
1383/11/18	23,689	23,689	23,689	23,689	0.0	3	6K	138M
1383/11/17	23,689	23,689	23,689	23,689	0.0	1	43	1M
1383/11/14	23,689	23,689	23,689	23,689	0.0	1	139	3M
1383/11/04	23,689	23,689	23,689	23,689	0.0	1	155	4M
1383/10/20	24,865	23,689	24,865	23,689	0.02	3	205	5M
1383/10/19	24,865	23,685	24,865	23,685	0.02	2	240	6M
1383/10/14	24,823	23,681	24,823	23,681	0.15	2	2K	42M
1383/10/13	23,646	23,646	23,646	23,646	0.0	1	257	6M
1383/10/09	23,646	23,646	23,646	23,646	0.0	1	100	2M
1383/10/07	23,640	23,640	23,647	23,646	0.0	3	4K	98M
1383/10/02	23,647	23,647	23,647	23,647	0.0	1	2K	39M
1383/09/30	23,647	23,647	23,647	23,647	0.0	1	288	7M
1383/09/29	23,647	23,647	23,647	23,647	0.0	1	74	2M
1383/09/25	23,648	23,642	23,648	23,647	0.0	3	5K	118M
1383/09/22	24,823	23,648	24,823	23,648	0.03	4	319	8M
1383/09/21	23,642	23,642	23,642	23,642	0.0	1	2K	58M
1383/09/16	23,642	23,642	23,642	23,642	0.0	1	185	4M
1383/09/09	24,000	23,635	24,000	23,642	0.03	6	238K	6B
1383/09/08	30,000	23,635	30,000	23,635	0.0	4	36M	1T
1383/09/04	23,635	23,635	23,635	23,635	0.0	5	200K	5B
1383/08/26	23,635	23,635	23,635	23,635	0.0	1	45	1M
1383/08/20	23,635	23,635	23,635	23,635	(5.0)	7	56K	1B
1383/08/18	24,879	24,878	24,879	24,878	0.0	2	72	2M
1383/08/11	24,879	24,878	24,879	24,878	0.0	3	448	11M
1383/08/09	24,878	24,878	24,878	24,878	0.0	15	69K	2B
1383/08/03	25,428	24,878	25,428	24,878	2.73	15	31K	778M
1383/07/28	25,419	24,218	25,419	24,218	0.03	2	414	11M
1383/07/26	24,211	24,210	24,211	24,210	0.0	2	149	4M
1383/07/25	25,000	24,210	25,000	24,210	0.0	3	138	3M
1383/07/21	24,209	24,209	24,209	24,209	0.0	1	280	7M
1383/07/18	24,209	24,209	24,209	24,209	0.0	2	614	15M
1383/07/14	24,209	24,209	24,209	24,209	0.0	3	179	4M
1383/07/13	24,210	24,209	24,210	24,209	0.0	4	250K	6B
1383/07/12	24,300	24,209	24,300	24,209	0.0	3	777	19M
1383/07/11	24,300	24,208	24,300	24,208	0.04	2	5K	122M
1383/07/07	24,221	24,199	24,221	24,199	0.02	4	12K	285M
1383/07/06	24,225	24,194	24,226	24,194	0.07	11	23K	560M
1383/07/05	25,374	24,176	25,374	24,176	0.04	6	489	12M
1383/07/01	24,201	24,166	24,201	24,166	0.0	2	280	7M
1383/06/29	24,171	24,166	24,171	24,166	0.0	4	547	13M
1383/06/21	25,366	24,166	25,366	24,166	0.03	3	340	9M
1383/06/10	25,099	24,159	25,099	24,159	1.07	5	12K	301M
1383/06/07	24,027	23,904	24,027	23,904	4.46	6	50K	1B
1383/06/02	24,017	22,883	24,017	22,883	0.04	2	489	12M
1383/05/28	23,986	22,874	23,986	22,874	0.13	2	2K	36M
1383/05/27	22,942	22,844	22,942	22,844	4.55	15	51K	1B
1383/05/25	22,902	21,850	22,902	21,850	0.17	3	2K	46M
1383/05/24	22,729	21,812	22,729	21,812	0.76	6	9K	195M
1383/05/20	22,166	21,647	22,166	21,647	2.54	6	29K	632M
1383/05/18	22,162	21,111	22,162	21,111	0.02	3	264	6M
1383/05/17	22,162	21,107	22,162	21,107	0.0	2	40	876K
1383/05/13	22,150	21,107	22,150	21,107	0.05	2	608	13M
1383/05/07	22,061	21,096	22,061	21,096	0.40	3	5K	101M
1383/04/29	22,002	21,011	22,002	21,011	0.27	5	3K	66M
1383/04/23	22,001	20,955	22,001	20,955	0.0	2	79	2M
1383/04/20	21,073	20,954	21,073	20,954	0.0	2	189	4M
1383/04/17	21,072	20,954	21,072	20,954	0.0	3	648	14M
1383/04/16	21,061	20,953	21,061	20,953	4.46	11	50K	1B
1383/04/15	21,000	20,059	21,012	20,059	0.23	3	3K	56M
1383/04/14	21,000	20,012	21,000	20,012	0.06	3	713	15M
1383/04/09	20,000	20,000	20,000	20,000	(40.61)	1	1K	20M
1383/02/27	33,470	33,470	33,678	33,678	0.0	2	20	671K
1383/02/19	34,497	33,679	34,499	33,679	0.01	3	171	6M
1383/02/13	33,677	33,677	33,677	33,677	0.0	6	8K	254M
1383/02/12	33,677	33,677	33,677	33,677	0.0	1	700	24M
1383/02/09	33,700	33,677	33,700	33,677	1.18	7	53K	2B
1383/02/08	34,913	33,255	34,913	33,284	0.09	3	1K	42M
1383/02/07	33,300	33,255	33,303	33,255	0.01	5	5K	178M
1383/02/06	33,300	33,251	34,645	33,251	0.77	8	9K	307M
1383/02/05	33,002	32,996	33,200	32,996	0.01	3	2K	63M
1383/02/02	33,001	32,993	33,001	32,993	0.0	7	2K	72M
1383/01/30	32,999	32,993	33,000	32,993	0.0	6	2K	73M
1383/01/29	32,994	32,993	32,995	32,993	0.0	4	2K	56M
1383/01/26	33,120	32,993	33,151	32,993	0.05	8	6K	197M
1383/01/25	32,977	32,977	32,977	32,977	0.0	3	2K	77M
1383/01/24	32,978	32,977	32,978	32,977	0.0	9	6K	210M
1383/01/22	32,978	32,970	32,978	32,977	0.0	11	5K	165M
1383/01/19	32,979	32,978	33,000	32,978	0.0	10	12K	394M
1383/01/18	33,000	32,978	33,000	32,978	0.0	11	5K	161M
1383/01/17	32,900	32,900	32,981	32,978	(0.01)	16	16K	517M
1383/01/16	33,000	32,982	33,000	32,982	0.0	7	6K	208M
1383/01/15	31,452	31,452	33,000	32,982	(0.35)	17	21K	674M
1383/01/11	32,449	32,442	33,099	33,099	(0.02)	4	436	14M
1383/01/09	32,550	32,550	33,106	33,106	(0.03)	3	652	21M
1382/12/27	32,502	32,502	33,115	33,115	(0.16)	6	4K	124M
1382/12/26	33,168	33,168	33,168	33,168	0.0	1	99	3M
1382/12/25	33,219	32,000	33,219	33,168	(0.16)	10	5K	157M
1382/12/24	32,895	32,895	33,299	33,220	(0.15)	24	10K	321M
1382/12/23	32,808	32,803	33,300	33,271	1.63	41	90K	3B
1382/12/20	33,150	32,737	33,500	32,737	0.17	15	4K	149M
1382/12/19	33,002	32,682	33,002	32,682	0.08	13	3K	107M
1382/12/18	33,005	32,656	33,200	32,656	0.38	15	10K	315M
1382/12/17	33,000	32,532	33,000	32,532	0.09	15	3K	92M
1382/12/16	32,821	31,087	32,830	32,503	(0.67)	76	575K	19B
1382/12/13	32,763	32,723	32,763	32,723	0.04	4	10K	328M
1382/12/09	33,000	16,856	33,250	32,711	3.28	474	177K	4B
1382/12/06	32,000	30,000	33,000	31,673	(1.02)	262	454K	14B