Name: صنایع پتروشیمی کرمانشاه
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع پتروشیمی کرمانشاه
کرماشا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	30,350	30,350	30,620	30,350	(2.97)	911	11M	330B
1405/06/28	32,490	30,610	32,490	31,290	(0.82)	6,046	63M	2T
1405/06/25	31,550	31,040	31,550	31,550	2.97	3,746	113M	4T
1405/06/24	30,640	30,640	30,640	30,640	2.99	1,620	63M	2T
1405/06/23	29,760	29,240	29,760	29,750	2.94	1,604	52M	2T
1405/06/22	28,910	28,470	28,910	28,900	2.96	1,507	24M	686B
1405/06/21	28,100	27,500	28,110	28,070	2.82	1,827	36M	1T
1405/06/18	27,290	27,280	28,120	27,300	(2.92)	2,334	30M	818B
1405/06/17	28,890	27,650	29,000	28,120	(0.39)	2,424	20M	552B
1405/06/16	28,230	27,540	28,230	28,230	2.99	1,601	27M	769B
1405/06/15	27,350	26,990	27,420	27,410	2.93	1,664	30M	830B
1405/06/14	26,210	26,190	26,660	26,630	2.86	1,569	33M	883B
1405/06/11	25,780	25,780	26,540	25,890	(2.56)	1,832	27M	686B
1405/06/10	27,140	25,560	27,140	26,570	0.83	2,276	42M	1T
1405/06/09	26,350	26,350	26,350	26,350	2.97	1,912	63M	2T
1405/06/08	25,700	24,970	25,700	25,590	2.52	1,302	14M	363B
1405/06/07	25,700	24,970	25,700	25,590	2.52	1,302	14M	363B
1405/06/04	24,980	24,660	24,980	24,960	2.89	972	14M	346B
1405/06/03	23,600	23,500	24,320	24,260	2.71	897	13M	315B
1405/06/02	22,820	22,820	23,940	23,620	0.47	830	7M	157B
1405/06/01	23,290	22,500	23,880	23,510	1.38	1,025	9M	221B
1405/05/31	22,900	22,220	23,250	23,190	2.70	1,355	26M	606B
1405/05/28	22,650	22,470	22,880	22,580	(1.53)	1,432	16M	365B
1405/05/27	23,550	22,790	23,550	22,930	(1.76)	1,311	16M	357B
1405/05/26	23,200	23,070	23,790	23,340	1.04	1,634	18M	424B
1405/05/25	22,990	22,970	23,540	23,100	(2.45)	1,440	12M	283B
1405/05/24	23,640	23,640	24,000	23,680	(2.83)	970	11M	256B
1405/05/21	24,600	23,340	24,670	24,370	1.71	1,904	27M	655B
1405/05/20	24,600	23,340	24,670	24,370	1.71	1,904	27M	655B
1405/05/19	23,150	23,140	24,550	23,960	0.50	1,647	13M	317B
1405/05/18	24,330	22,930	24,330	23,840	0.89	2,065	30M	709B
1405/05/17	23,630	23,630	23,630	23,630	2.96	233	6M	137B
1405/05/14	22,950	22,950	22,950	22,950	2.96	264	4M	86B
1405/05/13	22,290	22,000	22,290	22,290	2.96	425	6M	145B
1405/05/12	22,290	22,000	22,290	22,290	2.96	425	6M	145B
1405/05/11	21,780	21,280	21,780	21,650	2.36	1,451	15M	319B
1405/05/10	22,170	20,970	22,170	21,150	(2.13)	1,834	23M	492B
1405/05/07	22,220	21,550	22,220	21,610	(2.7)	1,896	38M	820B
1405/05/06	22,210	22,210	22,210	22,210	2.97	220	4M	85B
1405/05/05	21,790	21,000	21,840	21,570	1.70	1,316	14M	305B
1405/05/04	21,210	21,210	21,210	21,210	2.96	601	16M	346B
1405/05/03	20,780	20,210	20,780	20,600	2.08	1,368	17M	342B
1405/04/31	20,780	19,840	20,780	20,180	(1.32)	2,468	36M	723B
1405/04/30	20,610	20,070	20,610	20,450	2.20	2,059	27M	556B
1405/04/29	20,980	19,880	20,980	20,010	(2.34)	1,460	26M	520B
1405/04/28	20,490	20,490	20,490	20,490	(2.98)	963	30M	622B
1405/04/27	21,120	21,120	21,120	21,120	(2.99)	138	3M	53B
1405/04/24	21,770	21,770	21,770	21,770	(2.99)	2,533	61M	1T
1405/04/23	22,440	22,440	22,440	22,440	(2.98)	1,030	16M	356B
1405/04/22	23,130	23,130	23,130	23,130	(2.98)	199	2M	50B
1405/04/15	24,900	24,450	25,340	25,070	1.87	2,669	30M	761B
1405/04/14	24,900	24,450	25,340	25,070	1.87	2,669	30M	761B
1405/04/13	24,900	24,450	25,340	25,070	1.87	2,669	30M	761B
1405/04/10	24,900	24,450	25,340	25,070	1.87	2,669	30M	761B
1405/04/09	24,500	24,440	25,170	24,610	(2.3)	3,223	39M	953B
1405/04/08	25,160	25,160	26,000	25,190	(2.85)	2,668	46M	1T
1405/04/07	25,930	25,930	26,530	25,930	(2.99)	1,869	38M	975B
1405/04/06	26,700	26,500	27,300	26,730	(4.77)	1,370	23M	604B
1405/03/26	57,250	53,930	57,250	55,390	(0.36)	4,289	40M	2T
1405/03/25	55,590	55,590	55,590	55,590	2.98	266	7M	393B
1405/03/24	53,980	53,980	53,980	53,980	3.00	1,270	29M	2T
1405/03/23	52,410	52,410	52,410	52,410	2.99	397	8M	402B
1405/03/20	51,270	48,500	51,410	50,890	1.94	2,547	22M	1T
1405/03/19	49,040	49,040	50,010	49,920	2.80	1,000	16M	799B
1405/03/18	48,560	48,560	48,560	48,560	(3.0)	868	18M	876B
1405/03/17	50,000	49,500	50,070	50,060	2.96	1,783	26M	1T
1405/03/16	50,420	47,950	50,420	48,620	(1.64)	2,902	33M	2T
1405/03/13	49,440	48,000	49,440	49,430	2.98	2,256	57M	3T
1405/03/12	48,000	48,000	48,000	48,000	2.98	418	11M	531B
1405/03/11	46,610	46,610	46,610	46,610	2.98	540	22M	1T
1405/03/10	45,260	45,260	45,260	45,260	2.98	137	5M	210B
1405/03/09	43,950	43,950	43,950	43,950	3.00	123	3M	138B
1405/03/06	42,670	42,670	42,670	42,670	2.99	116	2M	94B
1405/03/05	42,670	42,670	42,670	42,670	2.99	116	2M	94B
1405/03/04	41,430	41,430	41,430	41,430	2.98	117	3M	139B
1405/03/03	40,230	40,230	40,230	40,230	3.00	77	2M	99B
1405/03/02	39,060	39,060	39,060	39,060	2.98	142	3M	136B
1405/02/30	37,930	37,930	37,930	37,930	2.99	311	9M	341B
1405/02/29	36,830	36,830	36,830	36,830	2.99	126	2M	66B
1404/12/09	35,600	34,690	36,770	35,350	(1.15)	820	4M	127B
1404/12/06	34,530	34,530	35,830	35,760	2.79	414	5M	169B
1404/12/05	35,320	33,950	35,430	34,790	1.13	762	4M	133B
1404/12/04	34,400	33,410	34,400	34,400	2.99	382	5M	173B
1404/12/03	33,370	33,370	33,880	33,400	(2.91)	719	10M	323B
1404/12/02	34,400	34,400	34,400	34,400	(2.99)	157	1M	45B
1404/11/29	35,450	35,450	36,000	35,460	(2.96)	619	4M	154B
1404/11/28	36,540	36,220	37,220	36,540	1.05	336	3M	92B
1404/11/27	36,140	36,140	36,970	36,160	(2.93)	1,194	9M	331B
1404/11/26	37,250	37,250	37,250	37,250	(2.99)	163	1M	38B
1404/11/25	38,910	37,760	39,700	38,400	(1.34)	600	4M	138B
1404/11/21	38,410	38,410	39,780	38,920	(1.57)	756	5M	192B
1404/11/20	39,540	39,540	39,650	39,540	(2.99)	646	7M	265B
1404/11/19	41,710	39,310	41,710	40,760	0.64	1,891	12M	506B
1404/11/18	40,500	40,500	40,500	40,500	2.97	546	11M	430B
1404/11/14	41,400	39,150	41,400	39,330	(2.55)	1,190	17M	662B
1404/11/13	40,360	40,240	40,360	40,360	2.99	948	10M	416B
1404/11/12	38,820	38,820	40,100	39,190	(2.07)	2,136	21M	818B
1404/11/11	41,790	39,460	41,790	40,020	(1.62)	1,239	9M	362B
1404/11/08	40,140	39,000	41,340	40,680	1.35	3,061	32M	1T
1404/11/07	40,040	40,040	41,240	40,140	(2.74)	3,398	49M	2T
1404/11/06	41,270	41,270	41,270	41,270	(2.99)	143	608K	25B
1404/11/05	42,540	42,540	42,540	42,540	(2.99)	274	3M	145B
1404/11/04	44,590	43,790	44,590	43,850	(2.86)	2,907	54M	2T
1404/11/01	45,150	44,000	45,150	45,140	2.97	1,131	19M	878B
1404/10/30	43,970	42,780	43,970	43,840	2.69	4,090	65M	3T
1404/10/29	42,690	42,690	42,690	42,690	2.99	510	17M	713B
1404/10/28	41,450	41,450	41,450	41,450	2.98	268	8M	320B
1404/10/24	40,090	38,890	41,290	40,250	0.40	9,585	142M	6T
1404/10/23	40,090	40,090	40,090	40,090	2.98	387	12M	470B
1404/10/22	38,930	38,930	38,930	38,930	2.99	162	5M	179B
1404/10/21	37,800	37,800	37,800	37,800	3.00	244	7M	252B
1404/10/20	36,700	36,450	36,700	36,700	2.97	1,702	41M	2T
1404/10/17	35,640	35,640	35,640	35,640	2.98	205	3M	120B
1404/10/16	34,610	34,610	34,610	34,610	2.98	133	3M	88B
1404/10/15	33,610	33,610	33,610	33,610	2.97	287	9M	310B
1404/10/14	32,800	31,350	32,800	32,640	2.48	1,297	17M	539B
1404/10/10	31,160	31,160	32,090	31,850	2.21	482	6M	176B
1404/10/09	31,310	31,150	31,400	31,160	(2.96)	998	14M	449B
1404/10/08	33,010	31,100	33,010	32,110	0.19	1,385	8M	252B
1404/10/07	32,090	31,210	32,090	32,050	2.86	1,442	14M	453B
1404/10/06	31,160	31,000	31,160	31,160	2.97	1,138	15M	468B
1404/10/03	30,260	30,260	30,260	30,260	3.00	202	4M	132B
1404/10/02	29,400	28,600	30,150	29,380	0.20	468	3M	87B
1404/10/01	29,960	28,690	29,960	29,320	0.21	856	5M	161B
1404/09/30	29,920	28,620	29,940	29,260	0.65	1,078	9M	266B
1404/09/29	29,200	28,770	29,350	29,070	2.00	1,368	10M	279B
1404/09/26	28,230	27,870	28,770	28,500	1.93	822	5M	150B
1404/09/25	27,700	27,210	28,020	27,960	2.76	1,788	24M	660B
1404/09/24	26,580	26,190	27,380	27,210	2.33	1,183	13M	355B
1404/09/23	26,150	26,110	27,000	26,590	0.15	920	5M	135B
1404/09/22	27,330	26,450	27,330	26,550	(2.6)	2,848	24M	625B
1404/09/19	26,780	26,720	27,360	27,260	2.60	1,154	13M	351B
1404/09/18	26,900	26,270	27,090	26,570	(0.9)	936	5M	137B
1404/09/17	27,290	26,400	27,290	26,810	(1.25)	1,853	8M	217B
1404/09/16	27,410	26,590	27,800	27,150	(0.55)	1,782	11M	297B
1404/09/15	27,700	27,030	27,950	27,300	(0.18)	1,628	11M	289B
1404/09/12	26,850	26,570	27,390	27,350	2.82	1,149	13M	356B
1404/09/11	26,610	26,440	26,920	26,600	0.87	1,064	8M	203B
1404/09/10	26,790	25,910	27,020	26,370	0.38	1,460	7M	187B
1404/09/09	26,790	25,790	26,790	26,270	(1.17)	2,559	11M	294B
1404/09/08	27,100	26,190	27,390	26,580	(1.56)	5,667	12M	314B
1404/09/05	27,020	26,600	27,020	27,000	2.90	3,032	66M	2T
1404/09/04	26,240	26,240	26,240	26,240	2.98	683	26M	680B
1404/09/02	25,480	25,480	25,480	25,480	2.99	605	23M	593B
1404/09/01	25,000	24,490	25,010	24,740	0.41	515	4M	103B
1404/08/28	25,000	24,550	25,000	24,640	0.12	684	2M	40B
1404/08/27	24,690	24,490	25,020	24,610	0.37	939	3M	73B
1404/08/26	24,700	24,140	25,040	24,520	0.53	1,124	3M	84B
1404/08/25	24,440	24,170	24,890	24,390	0.29	447	2M	51B
1404/08/24	24,850	24,250	24,850	24,320	0.37	347	1M	36B
1404/08/21	24,480	23,970	24,680	24,230	(1.38)	2,809	6M	133B
1404/08/20	25,400	24,280	25,450	24,570	(1.17)	2,150	5M	111B
1404/08/19	24,350	24,300	24,960	24,860	2.56	855	6M	144B
1404/08/18	24,810	24,240	24,810	24,240	(2.96)	2,177	26M	628B
1404/08/17	26,000	24,560	26,000	24,980	(1.3)	809	4M	103B
1404/08/14	25,270	25,180	25,900	25,310	(2.47)	4,207	15M	375B
1404/08/13	26,300	25,820	26,590	25,950	(2.48)	1,549	16M	415B
1404/08/12	26,690	26,210	26,690	26,610	2.66	1,556	21M	570B
1404/08/11	24,970	24,970	26,370	25,920	1.21	2,029	31M	801B
1404/08/10	25,980	25,360	26,320	25,610	(2.03)	3,139	15M	381B
1404/08/07	26,450	25,210	26,450	26,140	1.48	3,563	59M	2T
1404/08/06	25,760	25,760	25,760	25,760	3.00	821	29M	744B
1404/08/05	25,010	25,010	25,010	25,010	2.96	979	35M	868B
1404/08/04	24,290	24,290	24,290	24,290	2.97	1,112	45M	1T
1404/08/03	23,590	23,590	23,590	23,590	2.97	466	16M	369B
1404/07/30	22,910	22,910	22,910	22,910	2.97	609	23M	525B
1404/07/29	22,050	22,050	22,800	22,250	0.45	263	1M	27B
1404/07/28	22,180	21,990	22,950	22,150	(2.29)	389	5M	107B
1404/07/27	23,450	22,410	23,450	22,670	(0.83)	381	4M	83B
1404/07/26	22,480	22,480	22,860	22,860	2.97	293	4M	102B
1404/07/23	22,150	22,100	22,400	22,200	(2.55)	520	4M	86B
1404/07/22	23,100	22,690	23,300	22,780	(2.61)	1,389	13M	289B
1404/07/21	23,490	23,020	23,540	23,390	2.32	527	6M	147B
1404/07/20	22,900	22,440	23,020	22,860	2.28	1,026	10M	237B
1404/07/19	22,470	21,630	22,720	22,350	1.31	925	13M	287B
1404/07/16	22,230	21,610	22,230	22,060	2.18	2,020	37M	821B
1404/07/15	21,590	21,590	21,590	21,590	2.96	446	17M	368B
1404/07/14	21,040	21,040	21,040	20,970	2.64	176	4M	79B
1404/07/13	20,470	20,470	20,470	20,430	2.77	155	4M	81B
1404/07/12	19,880	19,880	19,880	19,880	2.95	140	4M	84B
1404/07/09	19,310	19,310	19,310	19,310	2.99	697	20M	390B
1404/07/08	18,750	18,750	18,750	18,750	2.97	198	6M	114B
1404/07/07	18,570	18,570	18,570	18,210	1.00	79	1M	27B
1404/07/06	18,030	18,030	18,030	18,030	2.97	209	7M	124B
1404/07/05	16,860	16,860	17,820	17,510	1.16	179	2M	33B
1404/07/02	17,170	17,170	17,400	17,310	(2.2)	326	3M	54B
1404/07/01	17,520	17,300	17,700	17,700	(0.56)	502	1M	21B
1404/06/31	17,780	17,370	18,320	17,800	0.06	630	5M	88B
1404/06/30	17,790	17,790	17,800	17,790	(3.0)	222	4M	75B
1404/06/29	17,850	17,850	17,850	18,340	(0.33)	40	456K	8B
1404/06/26	17,990	17,990	18,040	18,400	(0.76)	175	1M	20B
1404/06/25	18,210	18,150	18,250	18,540	(0.91)	191	1M	23B
1404/06/24	18,880	18,330	19,240	18,710	0.05	283	1M	22B
1404/06/23	18,190	18,190	18,710	18,700	2.92	319	4M	83B
1404/06/22	18,540	17,780	18,790	18,170	(0.44)	303	4M	65B
1404/06/18	18,840	17,880	18,840	18,250	(0.33)	254	1M	21B
1404/06/17	18,510	18,260	18,630	18,310	1.22	355	2M	36B
1404/06/16	18,470	17,920	18,490	18,090	0.56	698	4M	65B
1404/06/15	17,990	17,800	17,990	17,990	2.98	233	5M	82B
1404/06/12	17,830	17,830	17,830	17,470	0.87	75	1M	22B
1404/06/11	17,630	17,200	17,660	17,320	0.99	122	1M	25B
1404/06/09	16,350	16,350	17,330	17,150	1.90	373	4M	65B
1404/06/08	16,410	16,410	16,410	16,830	(0.47)	108	698K	11B
1404/06/05	16,830	16,830	17,320	16,910	(2.54)	381	4M	76B
1404/06/04	16,890	16,890	17,450	17,350	(0.34)	179	532K	9B
1404/06/03	17,100	17,000	17,100	17,410	(0.63)	195	920K	16B
1404/06/01	17,150	17,050	17,230	17,520	(0.28)	196	438K	7B
1404/05/29	17,840	17,100	17,840	17,570	(0.11)	88	224K	4B
1404/05/28	17,100	17,100	17,620	17,590	(0.11)	141	696K	12B
1404/05/27	18,000	17,310	18,070	17,610	0.06	153	576K	10B
1404/05/26	17,160	17,160	17,920	17,600	1.15	230	2M	30B
1404/05/25	17,160	17,160	17,670	17,400	(1.64)	279	3M	45B
1404/05/22	17,490	17,250	17,490	17,690	(0.51)	103	714K	12B
1404/05/21	17,420	17,350	17,440	17,780	(0.56)	149	791K	14B
1404/05/20	18,290	17,460	18,290	17,880	(0.39)	174	1M	20B
1404/05/19	18,380	17,910	18,380	17,950	0.45	142	1M	20B
1404/05/18	18,090	17,270	18,150	17,870	1.36	216	2M	37B
1404/05/15	17,900	17,210	17,900	17,630	(0.34)	153	590K	10B
1404/05/14	17,500	17,300	17,790	17,690	(0.51)	650	3M	47B
1404/05/13	17,650	17,440	17,900	17,780	(1.06)	293	2M	29B
1404/05/12	18,150	17,750	18,200	17,970	(0.55)	807	3M	57B
1404/05/11	18,070	18,070	18,110	18,070	(2.95)	773	7M	131B
1404/05/08	18,110	18,110	18,110	18,620	(0.21)	43	305K	6B
1404/05/07	18,120	18,120	18,120	18,660	(0.11)	44	158K	3B
1404/05/06	18,570	18,200	18,600	18,680	(0.43)	152	600K	11B
1404/05/05	18,900	18,570	19,130	18,760	(1.99)	980	5M	103B
1404/05/04	19,250	18,800	19,430	19,140	(1.09)	527	3M	63B
1404/05/01	19,800	19,010	19,800	19,350	(1.23)	569	3M	61B
1404/04/31	19,960	19,360	20,370	19,590	(1.8)	1,663	8M	154B
1404/04/30	19,800	19,520	19,960	19,950	2.94	693	12M	246B
1404/04/29	19,160	18,820	19,730	19,380	1.15	496	6M	111B
1404/04/28	19,390	18,900	19,390	19,160	(0.36)	410	2M	35B
1404/04/25	19,400	19,040	19,550	19,230	0.05	1,078	5M	92B
1404/04/24	19,540	18,970	19,830	19,220	(1.69)	1,850	28M	536B
1404/04/23	19,400	19,400	19,940	19,550	(2.25)	1,766	5M	89B
1404/04/17	21,440	20,540	21,440	20,970	(0.94)	311	1M	29B
1404/04/16	21,220	20,950	21,500	21,170	(0.14)	498	958K	20B
1404/04/11	21,110	21,110	21,810	21,200	(2.57)	1,736	20M	417B
1404/04/10	21,180	21,180	21,180	21,760	(0.32)	42	454K	10B
1404/04/09	21,820	21,820	21,820	21,830	(2.93)	120	4M	91B
1404/04/08	22,390	22,390	22,390	22,490	(2.56)	118	4M	80B
1404/04/07	22,800	22,800	22,800	23,080	(1.79)	90	3M	58B
1404/03/21	23,490	23,400	24,000	23,500	0.04	246	530K	12B
1404/03/20	23,520	23,310	23,600	23,490	(0.09)	262	737K	17B
1404/03/19	23,700	23,210	23,700	23,510	(0.38)	450	2M	36B
1404/03/18	23,400	23,350	24,170	23,600	(0.13)	199	692K	16B
1404/03/17	23,400	23,400	23,480	23,630	(2.03)	356	3M	67B
1404/03/13	24,000	23,710	24,360	24,120	(0.54)	246	1M	31B
1404/03/12	24,280	23,750	24,480	24,250	(0.21)	201	993K	24B
1404/03/11	25,150	23,760	25,150	24,300	(0.78)	318	1M	28B
1404/03/10	24,250	24,070	25,180	24,490	0.16	255	547K	14B
1404/03/07	24,490	24,020	24,490	24,450	(0.16)	212	501K	12B
1404/03/06	24,280	23,850	24,790	24,490	(0.37)	389	1M	28B
1404/03/05	24,650	24,280	25,240	24,580	(1.8)	401	3M	64B
1404/03/04	24,520	24,460	25,250	25,030	(0.71)	282	1M	29B
1404/03/03	24,570	24,570	25,500	25,210	0.0	350	962K	24B
1404/02/31	25,190	25,190	25,500	25,210	(2.89)	586	10M	244B
1404/02/30	26,100	25,580	26,900	25,960	(1.55)	1,793	7M	182B
1404/02/29	26,490	26,000	26,490	26,370	(0.64)	573	2M	41B
1404/02/28	26,820	26,040	27,030	26,540	(1.12)	1,849	6M	166B
1404/02/27	27,070	26,680	27,070	26,840	(0.85)	586	3M	83B
1404/02/24	28,170	26,830	28,170	27,070	(1.74)	994	5M	138B
1404/02/23	28,800	27,190	28,800	27,550	(1.71)	748	5M	132B
1404/02/22	28,100	27,500	28,100	28,030	2.71	794	9M	251B
1404/02/21	26,950	26,650	27,340	27,290	2.79	1,462	19M	528B
1404/02/20	26,900	25,380	26,940	26,550	1.49	1,829	17M	454B
1404/02/17	26,530	26,530	26,530	26,160	1.55	173	2M	58B
1404/02/16	25,750	25,720	25,760	25,760	3.00	584	12M	316B
1404/02/15	24,890	24,880	25,020	25,010	2.92	751	11M	273B
1404/02/14	23,350	23,350	24,420	24,300	2.49	619	6M	149B
1404/02/13	23,280	23,280	24,170	23,710	(1.17)	327	4M	85B
1404/02/10	24,030	23,750	24,710	23,990	(0.08)	835	10M	250B
1404/02/09	23,210	23,210	24,340	24,010	1.57	487	4M	93B
1404/02/08	23,670	23,150	24,330	23,640	(0.76)	847	2M	54B
1404/02/07	24,400	23,820	24,400	23,820	(2.97)	505	6M	141B
1404/02/06	25,100	24,290	25,280	24,550	(1.96)	558	3M	67B
1404/02/03	24,620	24,620	24,630	25,040	(1.34)	329	2M	45B
1404/02/02	25,000	24,900	25,000	25,380	(1.13)	304	2M	40B
1404/02/01	25,710	24,820	25,720	25,670	2.76	505	10M	249B
1404/01/31	25,180	25,180	25,180	24,980	2.17	176	3M	75B
1404/01/30	24,000	24,000	24,820	24,450	1.24	359	4M	103B
1404/01/27	23,620	23,600	24,490	24,150	(0.66)	652	4M	86B
1404/01/26	25,000	23,760	25,000	24,310	(0.53)	724	1M	28B
1404/01/25	24,520	24,080	24,530	24,440	2.60	427	7M	182B
1404/01/24	23,820	23,800	23,820	23,820	2.98	307	7M	155B
1404/01/23	23,000	22,770	23,740	23,130	(0.81)	631	2M	51B
1404/01/20	23,960	22,860	23,960	23,320	0.21	551	2M	46B
1404/01/19	23,250	23,010	23,640	23,270	1.35	428	2M	56B
1404/01/18	22,660	22,660	23,290	22,960	(1.54)	996	3M	75B
1404/01/17	23,720	23,290	24,010	23,320	(2.87)	910	6M	144B
1404/01/16	24,100	23,710	24,700	24,010	(0.37)	1,072	2M	42B
1404/01/10	23,590	23,380	24,360	24,100	0.0	225	451K	11B
1404/01/09	23,900	23,600	24,860	24,100	(0.82)	412	3M	60B
1404/01/06	24,850	23,990	24,850	24,300	0.04	186	410K	10B
1404/01/05	24,930	24,200	24,960	24,290	0.12	178	356K	9B
1403/12/28	24,620	23,700	24,620	24,260	(0.7)	796	1M	34B
1403/12/27	23,920	23,890	24,620	24,430	2.17	484	3M	85B
1403/12/26	24,600	23,180	24,600	23,910	0.08	253	892K	21B
1403/12/20	24,010	23,490	24,390	23,890	(1.08)	2,585	3M	66B
1403/12/19	24,620	23,900	24,620	24,150	(1.95)	731	3M	69B
1403/12/18	24,940	24,260	25,000	24,630	(1.52)	1,176	3M	62B
1403/12/15	24,390	24,390	25,140	25,010	(0.52)	1,976	2M	43B
1403/12/14	25,300	24,740	25,400	25,140	(0.2)	458	2M	39B
1403/12/13	24,710	24,700	25,800	25,190	(0.67)	992	4M	89B
1403/12/12	25,340	25,240	25,470	25,360	(0.16)	622	2M	42B
1403/12/11	26,080	24,940	26,080	25,400	(1.05)	1,570	3M	82B
1403/12/08	25,800	25,530	26,440	25,670	(2.43)	2,529	4M	105B
1403/12/07	26,990	25,820	26,990	26,310	(0.53)	1,126	2M	52B
1403/12/06	27,090	26,340	27,090	26,450	0.23	481	2M	47B
1403/12/05	25,860	25,810	27,100	26,390	(0.79)	1,066	5M	124B
1403/12/04	26,600	26,150	27,200	26,600	0.08	1,091	2M	64B
1403/12/01	26,580	26,510	26,580	26,580	2.98	330	4M	104B
1403/11/30	25,510	25,510	25,840	25,810	2.87	360	5M	127B
1403/11/29	24,380	24,380	25,490	25,090	(0.16)	677	2M	57B
1403/11/28	25,070	25,070	25,100	25,130	(2.75)	329	4M	89B
1403/11/23	25,500	25,420	26,000	25,840	(0.65)	799	2M	48B
1403/11/21	25,480	25,320	26,330	26,010	0.0	863	3M	65B
1403/11/17	26,090	25,610	26,350	26,010	(0.31)	1,248	2M	58B
1403/11/16	25,500	25,500	26,400	26,090	(0.42)	1,093	2M	47B
1403/11/15	26,360	25,880	26,500	26,200	(0.23)	1,020	1M	34B
1403/11/14	26,950	26,130	26,950	26,260	0.11	1,058	2M	52B
1403/11/13	26,510	25,770	26,930	26,230	(1.24)	1,492	3M	65B
1403/11/10	26,820	26,200	26,990	26,560	(0.97)	866	2M	61B
1403/11/08	27,550	26,420	27,600	26,820	(0.59)	927	1M	39B
1403/11/07	27,310	26,500	27,590	26,980	(1.21)	1,424	2M	55B
1403/11/06	27,510	26,940	27,990	27,310	0.44	328	1M	29B
1403/11/03	26,420	26,180	27,660	27,190	1.23	515	3M	73B
1403/11/02	26,790	26,460	27,300	26,860	(0.22)	468	1M	35B
1403/11/01	27,330	26,520	27,500	26,920	(1.5)	1,431	3M	70B
1403/10/30	26,850	26,850	27,630	27,330	(1.09)	370	2M	64B
1403/10/29	28,150	27,310	28,150	27,630	(1.85)	779	2M	68B
1403/10/26	28,090	27,930	28,790	28,150	0.04	471	1M	31B
1403/10/24	28,020	27,830	28,350	28,140	(0.11)	804	3M	78B
1403/10/23	28,410	27,550	28,500	28,170	(0.6)	1,797	15M	413B
1403/10/22	28,600	27,390	28,800	28,340	1.32	1,342	7M	185B
1403/10/19	28,040	27,600	28,040	27,970	2.72	914	7M	203B
1403/10/18	27,230	27,230	27,230	27,230	2.99	356	5M	143B
1403/10/17	26,440	26,440	26,440	26,440	3.00	327	4M	115B
1403/10/16	25,670	25,610	25,670	25,670	2.97	631	13M	340B
1403/10/15	25,010	25,000	25,050	24,930	2.47	330	3M	87B
1403/10/12	24,340	23,930	24,640	24,330	1.67	647	4M	89B
1403/10/11	23,190	23,190	24,390	23,930	0.13	510	2M	42B
1403/10/10	24,180	23,650	24,340	23,900	(1.97)	1,162	4M	101B
1403/10/09	24,340	24,340	25,090	24,380	(2.83)	892	4M	101B
1403/10/08	24,920	24,880	25,950	25,090	(2.15)	1,143	4M	94B
1403/10/05	26,950	25,410	26,950	25,640	(2.1)	1,685	7M	170B
1403/10/04	26,190	26,050	26,190	26,190	2.99	1,037	14M	372B
1403/10/03	25,430	24,690	25,430	25,430	3.00	631	8M	203B
1403/10/02	24,860	24,190	24,860	24,690	2.28	518	3M	81B
1403/10/01	23,730	23,730	24,440	24,140	1.73	289	2M	61B
1403/09/28	22,980	22,840	24,020	23,730	1.71	882	5M	118B
1403/09/27	23,540	22,840	24,000	23,330	(0.89)	1,121	4M	94B
1403/09/26	23,300	22,650	23,710	23,540	2.26	1,134	9M	212B
1403/09/25	23,020	23,010	23,020	23,020	3.00	597	10M	238B
1403/09/24	22,350	22,350	22,350	22,350	3.00	311	5M	104B
1403/09/21	21,290	21,000	21,990	21,700	1.64	762	6M	136B
1403/09/20	21,890	21,130	21,890	21,350	0.05	411	1M	23B
1403/09/19	21,040	20,810	21,420	21,340	2.60	893	7M	145B
1403/09/18	21,280	20,650	21,280	20,800	(2.26)	1,011	4M	90B
1403/09/17	21,690	21,080	21,720	21,280	(2.07)	1,907	4M	78B
1403/09/14	21,900	21,440	21,900	21,730	(0.78)	705	3M	74B
1403/09/13	22,240	21,610	22,680	21,900	(1.62)	737	4M	81B
1403/09/12	21,590	21,590	22,570	22,260	0.04	918	7M	160B
1403/09/11	21,800	21,670	21,960	22,250	(0.36)	143	576K	13B
1403/09/10	22,530	21,900	22,870	22,330	0.54	481	4M	80B
1403/09/07	22,290	21,890	22,650	22,210	(0.36)	663	1M	32B
1403/09/06	22,390	21,960	22,910	22,290	0.18	628	3M	57B
1403/09/05	22,010	22,000	22,660	22,250	1.14	1,553	13M	285B
1403/09/04	21,820	21,750	22,240	22,000	0.82	574	5M	109B
1403/09/03	21,830	21,580	22,190	21,820	(0.09)	442	2M	35B
1403/08/30	21,730	21,490	22,000	21,840	(0.36)	670	1M	23B
1403/08/29	22,500	21,570	22,510	21,920	0.27	416	1M	24B
1403/08/28	21,300	21,300	21,870	21,860	2.92	439	10M	210B
1403/08/27	21,590	20,940	21,590	21,240	1.29	469	4M	80B
1403/08/26	20,600	20,600	21,170	20,970	1.99	302	3M	61B
1403/08/23	20,830	20,350	20,830	20,560	(1.3)	1,133	4M	72B
1403/08/22	20,920	20,530	21,190	20,830	0.05	871	3M	52B
1403/08/21	21,190	20,750	21,190	20,820	1.17	362	3M	53B
1403/08/20	20,430	20,410	20,640	20,580	2.69	467	4M	80B
1403/08/19	19,930	19,930	20,120	20,040	2.56	309	4M	74B
1403/08/16	19,220	18,780	19,880	19,540	1.19	980	4M	85B
1403/08/15	19,300	19,130	19,590	19,310	(0.05)	290	686K	13B
1403/08/14	19,710	19,270	19,790	19,320	(2.72)	1,873	4M	77B
1403/08/13	19,540	19,540	19,540	19,860	(1.39)	204	2M	38B
1403/08/12	19,670	19,640	20,110	20,140	(0.49)	173	704K	14B
1403/08/08	20,690	20,000	20,690	20,240	0.75	396	2M	38B
1403/08/07	20,530	20,530	20,530	20,090	0.75	115	1M	22B
1403/08/06	20,420	20,420	20,420	19,940	0.55	98	820K	17B
1403/08/05	20,220	20,220	20,220	19,830	0.97	137	1M	27B
1403/08/02	19,500	19,180	19,500	19,640	(0.66)	250	1M	20B
1403/08/01	19,440	19,440	20,000	19,770	0.05	195	1M	26B
1403/07/30	19,900	19,610	20,290	19,760	0.30	303	1M	23B
1403/07/29	19,350	19,280	19,890	19,700	(0.56)	272	2M	38B
1403/07/28	20,280	19,610	20,280	19,810	0.10	356	2M	45B
1403/07/25	19,500	19,370	20,000	19,790	0.46	416	3M	50B
1403/07/24	19,230	19,230	19,790	19,700	(0.61)	518	2M	46B
1403/07/23	19,990	19,230	19,990	19,820	2.11	676	8M	166B
1403/07/22	19,640	19,640	19,640	19,410	1.78	151	3M	49B
1403/07/21	19,520	19,520	19,520	19,070	0.58	108	796K	16B
1403/07/18	19,100	19,100	19,100	18,960	0.21	117	913K	17B
1403/07/17	18,800	18,800	19,060	18,920	0.21	116	928K	18B
1403/07/16	18,680	18,680	19,040	18,880	0.11	356	1M	20B
1403/07/15	18,750	18,750	18,790	18,860	(0.37)	125	2M	32B
1403/07/14	18,780	18,780	19,000	18,930	(0.16)	227	2M	32B
1403/07/11	18,960	18,960	19,110	18,960	(0.99)	314	5M	97B
1403/07/10	19,170	18,880	19,170	19,150	0.84	1,224	11M	209B
1403/07/09	19,080	19,080	19,080	18,990	0.48	142	2M	42B
1403/07/08	18,700	18,700	19,060	18,900	0.11	466	2M	47B
1403/07/07	18,810	18,810	18,890	18,880	(0.58)	251	2M	47B
1403/07/04	18,990	18,800	18,990	18,990	2.98	328	4M	82B
1403/07/03	18,910	18,800	18,910	18,440	0.44	146	588K	11B
1403/07/02	18,770	18,770	18,770	18,360	0.71	134	1M	20B
1403/07/01	18,700	18,700	18,700	18,230	0.39	128	549K	10B
1403/06/28	18,560	18,560	18,560	18,160	0.78	108	1M	20B
1403/06/27	18,020	18,020	18,440	18,020	0.50	180	951K	17B
1403/06/26	18,190	17,940	18,190	17,930	0.17	358	993K	18B
1403/06/25	17,920	17,860	18,080	17,900	0.85	228	3M	47B
1403/06/24	17,800	17,720	18,170	17,750	0.0	186	864K	15B
1403/06/21	17,860	17,700	17,910	17,750	0.06	247	1M	20B
1403/06/20	18,000	17,710	18,000	17,740	0.06	292	1M	20B
1403/06/19	18,040	17,840	18,040	17,730	0.23	245	782K	14B
1403/06/18	17,760	17,510	18,120	17,690	0.51	572	2M	33B
1403/06/17	17,770	17,420	17,770	17,600	1.97	404	3M	55B
1403/06/13	17,510	17,510	17,510	17,260	0.52	104	1M	20B
1403/06/11	17,450	17,450	17,450	17,170	0.35	89	781K	14B
1403/06/10	17,280	17,240	17,280	17,110	0.94	169	2M	35B
1403/06/07	17,010	16,960	17,100	16,950	1.07	357	2M	40B
1403/06/06	17,030	16,520	17,030	16,770	0.36	399	2M	27B
1403/06/05	16,510	16,380	17,000	16,710	0.24	342	637K	11B
1403/06/03	16,850	16,810	16,930	16,670	0.42	177	1M	17B
1403/05/31	16,700	16,530	16,850	16,600	0.18	1,115	1M	22B
1403/05/30	16,320	16,310	16,620	16,570	(0.18)	433	2M	36B
1403/05/29	16,710	16,500	16,910	16,600	(0.18)	505	2M	30B
1403/05/28	16,590	16,580	16,810	16,630	0.0	482	6M	101B
1403/05/27	16,510	16,470	16,960	16,630	0.0	333	833K	14B
1403/05/24	16,780	16,510	16,800	16,630	(0.06)	212	558K	9B
1403/05/23	16,620	16,580	16,620	16,640	(0.6)	419	3M	46B
1403/05/22	16,800	16,620	16,800	16,740	(0.24)	2,008	2M	29B
1403/05/21	16,870	16,640	16,870	16,780	(0.12)	688	1M	17B
1403/05/20	16,800	16,690	16,900	16,800	0.0	531	2M	35B
1403/05/16	16,910	16,760	16,910	16,800	0.12	558	1M	23B
1403/05/15	16,930	16,660	16,930	16,780	0.06	1,920	4M	64B
1403/05/14	16,770	16,730	16,910	16,770	0.12	487	1M	17B
1403/05/13	17,150	16,410	17,450	16,750	(4.01)	2,279	5M	76B
1403/05/10	17,690	16,970	17,720	17,450	(1.63)	1,464	3M	47B
1403/05/09	17,700	17,630	17,980	17,740	(0.11)	1,125	2M	43B
1403/05/08	18,450	17,560	18,450	17,760	0.06	883	3M	57B
1403/05/06	18,210	17,700	18,210	17,750	0.17	1,103	2M	40B
1403/05/03	17,040	17,030	17,730	17,720	5.92	1,048	13M	223B
1403/05/02	17,050	16,530	17,050	16,730	3.08	727	6M	96B
1403/05/01	16,340	15,810	16,340	16,230	(0.06)	1,303	1M	20B
1403/04/31	16,300	15,720	16,370	16,240	(0.73)	1,051	2M	28B
1403/04/30	16,350	16,200	16,400	16,360	(0.12)	796	1M	17B
1403/04/27	16,890	16,200	16,890	16,380	(0.18)	431	1M	24B
1403/04/24	16,420	16,200	16,720	16,410	0.0	1,238	932K	15B
1403/04/23	16,570	16,190	16,590	16,410	(0.24)	948	2M	31B
1403/04/20	16,570	16,370	16,570	16,450	0.49	408	3M	57B
1403/04/19	16,350	16,340	16,600	16,370	0.24	319	1M	20B
1403/04/13	18,300	18,300	19,000	18,330	1.38	507	2M	35B
1403/04/12	18,890	18,060	18,890	18,080	1.18	241	2M	39B
1403/04/11	17,200	17,160	18,200	17,870	4.08	750	4M	66B
1403/04/10	17,200	16,980	17,400	17,170	(0.17)	780	2M	35B
1403/04/09	17,980	17,170	17,990	17,200	0.23	311	745K	13B
1403/04/06	17,170	17,170	17,320	17,160	1.00	369	2M	39B
1403/04/04	17,200	17,010	17,240	16,990	0.47	259	1M	24B
1403/04/03	16,980	16,840	17,120	16,910	0.06	350	589K	10B
1403/04/02	17,000	16,840	17,100	16,900	0.0	544	834K	14B
1403/03/30	17,190	16,950	17,200	16,900	0.12	268	513K	9B
1403/03/29	16,990	16,840	17,040	16,880	0.06	815	626K	11B
1403/03/27	16,730	16,660	17,160	16,870	(0.76)	1,244	3M	46B
1403/03/26	17,230	16,900	17,230	17,000	(1.39)	1,386	3M	55B
1403/03/23	17,100	17,030	17,370	17,240	(0.29)	1,884	2M	43B
1403/03/22	17,520	17,230	17,520	17,290	0.17	759	2M	29B
1403/03/21	17,590	16,990	17,590	17,260	0.0	298	2M	28B
1403/03/20	17,320	17,030	17,400	17,260	(0.63)	1,253	2M	33B
1403/03/19	17,170	17,160	17,510	17,370	(0.8)	802	2M	32B
1403/03/16	17,510	17,250	17,550	17,510	(0.28)	491	1M	23B
1403/03/13	17,700	17,340	17,700	17,560	(0.73)	737	2M	30B
1403/03/12	17,990	17,580	18,000	17,690	(0.06)	252	1M	25B
1403/03/09	17,990	17,630	18,000	17,700	0.06	368	1M	23B
1403/03/08	17,340	17,340	17,990	17,690	0.0	389	2M	28B
1403/03/07	17,380	17,380	17,380	17,690	(0.23)	112	540K	9B
1403/03/06	17,530	17,530	17,530	17,730	(0.84)	713	2M	32B
1403/03/05	17,990	17,660	18,010	17,880	(0.78)	620	2M	35B
1403/03/01	17,710	17,690	18,030	18,020	(0.17)	505	542K	10B
1403/02/30	19,000	17,770	19,000	18,050	(5.5)	1,329	5M	88B
1403/02/29	19,310	18,590	19,310	19,100	(1.14)	723	2M	38B
1403/02/26	19,340	19,100	19,340	19,320	(0.1)	577	2M	31B
1403/02/25	19,300	19,220	19,490	19,340	0.0	830	4M	68B
1403/02/24	19,600	18,790	19,600	19,340	(1.02)	928	2M	44B
1403/02/23	19,580	19,360	19,600	19,540	(0.2)	578	2M	46B
1403/02/22	19,600	19,440	19,650	19,580	(0.1)	758	2M	30B
1403/02/19	19,650	19,390	19,660	19,600	(0.25)	944	2M	33B
1403/02/18	19,630	19,510	19,920	19,650	(0.05)	357	1M	20B
1403/02/17	19,690	19,470	19,720	19,660	(0.15)	555	1M	23B
1403/02/16	19,100	19,000	19,890	19,690	(0.15)	519	2M	44B
1403/02/12	19,710	19,600	19,870	19,720	0.05	774	2M	36B
1403/02/11	19,720	19,540	19,870	19,710	(0.05)	549	2M	35B
1403/02/10	19,740	19,520	19,750	19,720	(0.05)	547	1M	28B
1403/02/09	19,780	19,580	19,980	19,730	(0.25)	410	2M	32B
1403/02/08	20,000	19,580	20,000	19,780	(0.1)	501	1M	22B
1403/02/05	19,750	19,660	19,830	19,800	(0.15)	348	1M	27B
1403/02/04	19,950	19,480	19,950	19,830	(0.35)	459	1M	22B
1403/02/03	19,900	19,620	20,000	19,900	(0.2)	431	874K	17B
1403/02/02	20,500	19,800	20,500	19,940	0.15	524	1M	23B
1403/02/01	20,000	19,600	20,300	19,910	0.20	631	3M	55B
1403/01/29	19,750	19,680	20,000	19,870	0.0	244	581K	12B
1403/01/28	19,810	19,810	19,850	19,870	(0.7)	397	3M	57B
1403/01/27	20,140	19,870	20,140	20,010	0.30	396	2M	38B
1403/01/26	19,780	19,780	19,780	19,950	(0.1)	53	488K	10B
1403/01/25	20,100	19,190	20,400	19,970	(1.53)	1,365	3M	67B
1403/01/21	20,310	20,230	20,800	20,280	0.05	293	876K	18B
1403/01/20	20,500	20,180	20,600	20,270	0.10	405	889K	18B
1403/01/19	20,240	20,240	20,690	20,250	0.05	357	2M	37B
1403/01/18	20,410	19,870	20,490	20,240	(0.83)	654	3M	58B
1403/01/15	20,700	19,890	20,980	20,410	(1.21)	845	4M	73B
1403/01/14	20,500	20,080	20,800	20,660	(0.43)	703	2M	44B
1403/01/11	20,760	20,590	21,000	20,750	(0.05)	500	814K	17B
1403/01/08	20,800	20,480	20,990	20,760	(0.19)	502	1M	25B
1403/01/07	20,810	20,660	21,100	20,800	(0.05)	321	666K	14B
1403/01/06	21,010	20,780	21,220	20,810	0.29	544	2M	33B
1403/01/05	20,500	20,350	21,000	20,750	3.13	644	3M	71B
1402/12/28	20,210	20,020	20,480	20,120	0.50	588	1M	29B
1402/12/27	19,960	19,640	20,290	20,020	0.30	670	2M	40B
1402/12/26	19,950	19,580	20,500	19,960	(0.2)	512	1M	28B
1402/12/23	19,900	19,870	20,250	20,000	0.30	595	2M	42B
1402/12/22	19,920	19,840	20,200	19,940	0.10	708	3M	64B
1402/12/21	20,000	19,520	20,000	19,920	(0.4)	771	3M	55B
1402/12/20	20,170	19,460	20,170	20,000	(0.84)	1,341	3M	51B
1402/12/19	20,250	19,800	20,540	20,170	0.80	1,098	3M	65B
1402/12/16	19,730	19,520	20,480	20,010	4.38	1,788	7M	141B
1402/12/15	19,050	18,850	19,650	19,170	2.02	935	2M	48B
1402/12/14	19,000	18,720	19,040	18,790	0.70	989	3M	53B
1402/12/13	18,010	18,010	18,780	18,660	4.77	1,606	5M	92B
1402/12/12	17,600	17,600	18,150	17,810	0.62	528	2M	30B
1402/12/09	17,700	17,610	17,860	17,700	0.0	336	1M	23B
1402/12/08	17,670	17,590	17,780	17,700	0.0	480	2M	42B
1402/12/07	17,660	17,260	17,720	17,700	(0.95)	745	2M	33B
1402/12/05	17,890	17,690	18,000	17,870	(0.11)	342	1M	21B
1402/12/02	17,880	17,850	18,040	17,890	0.06	346	817K	15B
1402/12/01	17,510	17,510	18,040	17,880	0.11	315	2M	30B
1402/11/30	17,850	17,800	18,170	17,860	0.17	378	1M	23B
1402/11/29	17,800	17,790	18,100	17,830	0.17	379	1M	26B
1402/11/28	18,100	17,650	18,150	17,800	0.45	508	2M	31B
1402/11/25	17,420	17,300	18,090	17,720	1.72	617	3M	52B
1402/11/24	17,600	17,400	17,600	17,420	0.06	291	940K	16B
1402/11/23	17,430	17,230	17,690	17,410	0.12	586	1M	25B
1402/11/21	17,500	17,410	17,680	17,390	0.12	308	954K	17B
1402/11/18	17,350	17,340	17,600	17,370	0.17	408	1M	23B
1402/11/17	17,480	17,210	17,490	17,340	0.12	578	1M	24B
1402/11/16	17,340	17,200	17,490	17,320	(0.12)	646	2M	39B
1402/11/15	17,770	17,090	17,780	17,340	(2.42)	1,919	7M	124B
1402/11/14	17,900	17,580	17,990	17,770	(0.62)	2,048	3M	59B
1402/11/11	17,900	17,660	18,040	17,880	(0.17)	896	5M	81B
1402/11/10	17,950	17,790	18,010	17,910	(0.22)	701	2M	44B
1402/11/09	18,060	17,820	18,180	17,950	(0.61)	809	3M	57B
1402/11/08	18,050	17,770	18,300	18,060	0.06	782	6M	112B
1402/11/07	18,020	18,020	18,200	18,050	0.22	869	3M	47B
1402/11/04	18,280	17,770	18,280	18,010	(0.11)	262	2M	27B
1402/11/03	18,080	17,820	18,210	18,030	(0.28)	667	3M	50B
1402/11/02	18,000	18,000	18,290	18,080	0.17	438	3M	46B
1402/11/01	17,720	17,710	18,100	18,050	(0.77)	586	3M	54B
1402/10/30	18,280	18,000	18,300	18,190	0.0	705	4M	76B
1402/10/27	18,300	17,780	18,520	18,190	(1.2)	661	3M	52B
1402/10/26	18,670	18,300	18,670	18,410	(0.27)	462	3M	50B
1402/10/25	18,600	18,390	18,610	18,460	(0.05)	459	2M	35B
1402/10/24	18,760	18,470	18,760	18,470	0.33	530	2M	35B
1402/10/23	18,310	18,300	18,750	18,410	0.22	819	2M	41B
1402/10/20	18,640	18,300	18,640	18,370	0.16	719	2M	35B
1402/10/19	18,450	18,140	18,720	18,340	0.0	808	6M	107B
1402/10/18	18,580	18,220	18,580	18,340	(0.05)	386	965K	18B
1402/10/17	18,500	18,230	18,500	18,350	0.71	781	3M	53B
1402/10/16	18,590	18,050	18,590	18,220	2.94	2,529	9M	165B
1402/10/13	17,870	17,600	17,870	17,700	0.11	673	4M	71B
1402/10/12	17,730	17,540	17,730	17,680	(0.51)	525	2M	40B
1402/10/11	17,840	17,550	17,840	17,770	(0.5)	509	2M	41B
1402/10/10	17,940	17,600	17,950	17,860	(0.45)	540	2M	27B
1402/10/09	17,520	17,500	18,800	17,940	1.41	1,236	7M	120B
1402/10/06	17,610	17,400	17,920	17,690	(0.45)	836	2M	35B
1402/10/05	17,890	17,500	17,990	17,770	(0.67)	741	2M	29B
1402/10/04	18,020	17,730	18,100	17,890	(0.11)	654	2M	31B
1402/10/03	18,120	17,850	18,120	17,910	(0.89)	688	6M	99B
1402/10/02	17,980	17,910	18,120	18,070	(0.11)	459	1M	19B
1402/09/29	17,910	17,910	18,240	18,090	(0.11)	403	1M	19B
1402/09/28	18,390	17,950	18,430	18,110	(0.11)	493	1M	25B
1402/09/27	18,150	17,870	18,350	18,130	0.67	570	2M	44B
1402/09/25	17,990	17,780	18,200	18,010	(0.06)	520	2M	34B
1402/09/22	17,770	17,760	18,000	18,020	(0.39)	434	1M	25B
1402/09/21	17,920	17,770	18,250	18,090	(0.6)	625	2M	33B
1402/09/20	18,300	17,910	18,450	18,200	(0.55)	819	2M	40B
1402/09/19	17,860	17,860	18,530	18,300	(0.27)	773	2M	42B
1402/09/18	18,240	17,970	18,560	18,350	(0.7)	693	2M	28B
1402/09/15	18,690	18,220	18,690	18,480	(0.32)	436	930K	17B
1402/09/14	18,770	18,230	18,980	18,540	0.71	870	3M	48B
1402/09/13	17,840	17,840	18,700	18,410	4.60	1,240	4M	74B
1402/09/12	17,840	17,430	17,840	17,600	(0.28)	941	3M	45B
1402/09/11	17,840	17,500	17,980	17,650	0.46	999	2M	42B
1402/09/08	17,760	17,450	17,870	17,570	0.0	540	1M	23B
1402/09/07	17,600	17,310	17,880	17,570	0.17	815	2M	33B
1402/09/06	17,680	17,380	17,850	17,540	0.0	387	965K	17B
1402/09/05	17,650	17,370	17,700	17,540	(0.06)	869	2M	34B
1402/09/04	17,600	17,240	17,600	17,550	(0.45)	621	1M	20B
1402/09/01	17,450	17,400	17,870	17,630	(0.06)	1,048	2M	28B
1402/08/30	17,600	17,430	17,790	17,640	(0.23)	1,488	2M	32B
1402/08/29	17,470	17,310	17,700	17,680	(0.23)	586	995K	17B
1402/08/28	17,700	17,460	17,790	17,720	(0.45)	541	2M	31B
1402/08/27	17,750	17,480	17,780	17,800	(0.39)	393	1M	20B
1402/08/24	17,650	17,500	17,870	17,870	(0.61)	629	1M	21B
1402/08/23	18,090	17,600	18,090	17,980	(0.83)	646	2M	29B
1402/08/21	17,860	17,860	18,140	18,130	(0.33)	359	1M	21B
1402/08/20	18,270	17,910	18,270	18,190	(0.55)	702	2M	31B
1402/08/17	18,290	18,040	18,520	18,290	(0.44)	545	2M	29B
1402/08/16	18,760	18,150	18,760	18,370	(0.27)	667	2M	34B
1402/08/15	18,380	18,290	18,980	18,420	0.16	580	2M	35B
1402/08/14	17,990	17,860	19,050	18,390	2.51	865	4M	74B
1402/08/13	17,800	17,800	18,220	17,940	0.62	515	2M	39B
1402/08/10	17,800	17,340	17,800	17,830	(1.16)	520	2M	27B
1402/08/09	17,930	17,800	18,260	18,040	0.0	292	685K	12B
1402/08/08	18,110	17,720	18,480	18,040	(0.06)	477	2M	27B
1402/08/07	17,230	17,230	18,250	18,050	0.28	373	1M	25B
1402/08/06	17,630	17,200	17,690	18,000	(1.26)	575	1M	20B
1402/08/03	17,900	17,630	18,730	18,230	(0.22)	667	3M	55B
1402/08/02	18,000	17,580	18,100	18,270	(1.88)	886	2M	34B
1402/08/01	18,750	18,160	18,750	18,620	(1.79)	1,081	2M	43B
1402/07/30	19,000	18,800	19,250	18,960	(0.52)	718	2M	36B
1402/07/29	18,750	18,750	19,150	19,060	(0.1)	415	713K	13B
1402/07/26	19,000	18,900	19,180	19,080	(0.1)	353	949K	18B
1402/07/25	19,100	19,000	19,350	19,100	0.21	383	1M	23B
1402/07/24	18,570	18,570	19,350	19,060	0.11	326	875K	17B
1402/07/23	18,930	18,660	19,190	19,040	(0.1)	388	1M	22B
1402/07/22	19,300	18,620	19,680	19,060	(0.26)	456	1M	19B
1402/07/19	19,160	18,980	19,500	19,110	0.10	362	1M	19B
1402/07/18	19,250	18,800	19,390	19,090	0.05	263	640K	12B
1402/07/17	18,570	18,570	19,410	19,080	(0.83)	721	3M	54B
1402/07/16	19,400	18,900	19,790	19,240	(2.83)	979	3M	61B
1402/07/15	19,800	19,440	19,800	19,800	(0.5)	559	1M	22B
1402/07/12	20,000	19,600	20,000	19,900	(0.3)	592	1M	21B
1402/07/10	19,560	19,560	19,950	19,960	(0.5)	547	2M	31B
1402/07/09	19,870	19,550	20,000	20,060	(1.18)	696	2M	33B
1402/07/08	20,260	19,910	20,310	20,300	(0.78)	926	2M	34B
1402/07/05	20,130	20,130	20,400	20,460	(0.2)	568	1M	21B
1402/07/04	20,510	20,270	20,710	20,500	(0.29)	707	1M	28B
1402/07/03	20,380	20,160	20,540	20,560	(0.58)	621	1M	29B
1402/07/01	20,530	20,410	20,720	20,680	(0.29)	652	1M	25B
1402/06/29	20,490	20,400	20,680	20,740	(0.24)	550	947K	19B
1402/06/28	20,630	20,360	20,870	20,790	(0.67)	769	1M	30B
1402/06/27	21,360	20,600	21,360	20,930	(2.06)	1,474	3M	72B
1402/06/26	21,670	21,070	21,670	21,370	(1.06)	1,436	3M	63B
1402/06/22	21,590	21,220	21,970	21,600	(0.96)	1,097	2M	47B
1402/06/21	21,660	21,470	22,060	21,810	(0.32)	956	2M	34B
1402/06/20	21,980	21,480	22,290	21,880	(0.82)	1,187	3M	64B
1402/06/19	22,360	21,760	22,860	22,060	(0.09)	1,150	3M	70B
1402/06/18	22,020	21,680	22,990	22,080	1.52	1,315	3M	69B
1402/06/14	21,720	21,500	22,240	21,750	1.97	1,028	3M	71B
1402/06/13	21,000	20,970	21,420	21,330	(0.09)	995	4M	80B
1402/06/12	21,640	21,180	21,640	21,350	0.0	712	2M	44B
1402/06/11	21,190	21,080	21,770	21,350	0.42	913	3M	59B
1402/06/08	21,330	20,670	21,810	21,260	(0.79)	1,425	3M	67B
1402/06/07	21,400	20,810	22,110	21,430	1.95	1,496	5M	100B
1402/06/06	20,400	20,030	21,080	21,020	6.65	1,951	22M	458B
1402/06/05	19,620	19,600	20,450	19,710	2.44	800	3M	55B
1402/06/04	19,670	18,970	19,670	19,240	0.73	832	3M	51B
1402/06/01	19,000	18,900	19,440	19,100	(0.78)	852	3M	61B
1402/05/31	19,210	18,660	19,270	19,250	(0.52)	509	960K	18B
1402/05/30	19,520	19,060	19,520	19,350	(0.15)	502	808K	16B
1402/05/29	19,300	18,540	19,720	19,380	(0.41)	787	1M	24B
1402/05/28	19,350	18,500	19,590	19,460	(1.02)	682	1M	22B
1402/05/25	19,220	19,170	19,790	19,660	(0.71)	609	1M	25B
1402/05/24	19,920	19,220	20,050	19,800	(0.5)	572	1M	23B
1402/05/23	20,460	19,610	20,470	19,900	0.15	616	1M	28B
1402/05/22	19,900	19,500	20,040	19,870	(0.2)	911	3M	64B
1402/05/21	20,950	19,550	20,960	19,910	(5.28)	1,761	5M	95B
1402/05/18	21,800	20,820	21,800	21,020	2.29	1,224	3M	70B
1402/05/17	20,900	20,140	21,090	20,550	(0.72)	1,608	4M	84B
1402/05/16	19,940	19,850	20,910	20,700	5.88	1,751	5M	113B
1402/05/15	19,940	19,000	19,940	19,550	1.24	1,159	4M	70B
1402/05/14	19,000	18,800	19,430	19,310	6.33	1,366	5M	102B
1402/05/10	17,900	17,850	18,750	18,160	1.85	1,204	5M	92B
1402/05/09	18,770	17,490	18,770	17,830	(5.01)	2,448	5M	88B
1402/05/08	18,770	18,770	19,560	18,770	(6.99)	1,506	9M	178B
1402/04/12	67,890	66,710	70,300	68,830	3.88	2,944	4M	296B
1402/04/11	66,850	66,310	67,100	66,260	0.84	1,005	811K	54B
1402/04/10	66,300	64,430	67,790	65,710	(0.42)	1,541	1M	81B
1402/04/07	64,410	64,410	68,000	65,990	(4.65)	2,169	2M	135B
1402/04/06	71,330	68,280	73,800	69,210	(5.72)	3,457	5M	349B
1402/04/05	71,000	70,120	74,710	73,410	4.86	1,394	2M	120B
1402/04/04	69,150	69,150	71,580	70,010	0.34	563	465K	33B
1402/04/03	69,500	69,140	71,200	69,770	(0.31)	556	438K	30B
1402/03/31	68,710	68,710	70,140	69,990	(0.23)	603	446K	31B
1402/03/30	69,900	68,760	70,000	70,150	(0.64)	558	461K	32B
1402/03/29	70,010	69,920	71,800	70,600	(0.61)	575	777K	55B
1402/03/28	71,900	69,600	71,900	71,030	(0.21)	511	714K	51B
1402/03/27	71,810	70,800	74,890	71,180	0.88	553	1M	76B
1402/03/24	72,100	70,270	72,330	70,560	0.11	645	615K	43B
1402/03/23	68,510	68,510	70,770	70,480	(0.25)	588	542K	38B
1402/03/22	72,010	68,510	73,340	70,660	(2.08)	907	751K	52B
1402/03/21	71,200	71,200	72,590	72,160	(0.12)	877	1M	100B
1402/03/20	75,000	70,400	75,000	72,250	(3.9)	1,177	1M	72B
1402/03/17	76,100	74,000	76,100	75,180	(1.16)	1,065	789K	59B
1402/03/16	76,700	75,000	77,990	76,060	(0.78)	1,009	885K	67B
1402/03/13	78,490	75,930	78,490	76,660	(0.05)	1,050	1M	94B
1402/03/10	75,680	75,680	77,430	76,700	(0.36)	921	1M	93B
1402/03/09	76,940	75,480	77,500	76,980	1.99	769	1M	100B
1402/03/08	74,030	74,000	77,220	75,480	0.67	1,355	1M	101B
1402/03/07	77,490	74,210	77,490	74,980	(3.43)	1,167	1M	85B
1402/03/06	78,160	76,630	78,160	77,640	(0.97)	1,103	753K	58B
1402/03/03	79,100	77,250	79,980	78,400	0.64	1,188	1M	89B
1402/03/02	78,000	77,280	78,520	77,900	(0.69)	1,439	929K	72B
1402/03/01	79,000	77,870	79,980	78,440	(1.05)	1,624	1M	101B
1402/02/31	80,000	77,450	80,000	79,270	(0.95)	962	604K	47B
1402/02/30	84,580	78,000	84,580	80,030	1.11	1,323	2M	144B
1402/02/27	78,280	77,680	80,100	79,150	(0.57)	1,266	1M	109B
1402/02/25	81,990	78,350	82,000	79,600	(2.18)	3,417	3M	267B
1402/02/24	78,200	78,200	82,900	81,370	3.31	1,076	1M	93B
1402/02/23	79,220	78,050	80,000	78,760	(1.55)	1,606	2M	165B
1402/02/20	82,500	78,510	83,640	80,000	0.29	1,519	2M	178B
1402/02/19	71,810	71,810	82,600	79,770	3.33	1,927	3M	221B
1402/02/18	77,140	77,120	78,330	77,200	(6.9)	1,658	3M	226B
1402/02/17	88,500	80,260	88,500	82,920	(3.92)	3,874	4M	354B
1402/02/16	87,000	85,400	89,000	86,300	(1.1)	2,610	2M	216B
1402/02/13	88,660	86,000	90,810	87,260	(1.61)	2,348	2M	164B
1402/02/12	89,400	88,000	90,000	88,690	(1.77)	2,709	2M	198B
1402/02/11	94,200	89,130	94,200	90,290	(1.62)	2,430	2M	185B
1402/02/10	88,940	88,940	93,100	91,780	4.09	2,014	3M	290B
1402/02/09	86,040	86,000	89,680	88,170	3.22	2,153	3M	300B
1402/02/06	85,970	84,300	86,490	85,420	(0.71)	2,130	3M	224B
1402/02/05	85,500	85,000	86,900	86,030	2.62	1,870	2M	177B
1402/02/04	84,800	82,370	85,000	83,830	0.38	1,093	2M	157B
1402/01/30	83,000	82,000	84,900	83,510	0.74	1,617	2M	140B
1402/01/29	83,450	82,100	83,500	82,900	(0.65)	2,854	3M	255B
1402/01/28	83,350	83,050	84,400	83,440	(0.1)	1,430	1M	102B
1402/01/27	84,000	83,010	85,900	83,520	(0.39)	1,568	1M	124B
1402/01/26	82,240	82,240	86,000	83,850	1.07	2,378	4M	301B
1402/01/22	82,020	81,870	83,900	82,960	0.11	888	915K	76B
1402/01/21	85,000	81,860	85,000	82,870	(1.13)	1,915	2M	190B
1402/01/20	83,990	82,230	85,720	83,820	1.72	2,115	2M	195B
1402/01/19	80,300	78,500	83,850	82,400	3.39	1,467	2M	138B
1402/01/16	79,010	77,440	80,360	79,700	0.24	1,174	1M	86B
1402/01/15	81,800	77,950	81,800	79,510	2.01	1,563	2M	143B
1402/01/14	76,500	75,100	82,000	77,940	(2.51)	2,018	2M	171B
1402/01/09	79,500	77,130	82,480	79,950	2.04	1,458	1M	114B
1402/01/08	79,840	77,160	80,000	78,350	(0.58)	1,438	1M	100B
1402/01/07	78,700	76,400	80,000	78,810	(0.42)	2,733	3M	224B
1402/01/06	82,500	76,090	82,500	79,140	2.01	1,853	2M	130B
1402/01/05	73,500	73,500	77,770	77,580	6.73	2,068	4M	293B
1401/12/28	75,100	70,980	75,100	72,690	3.50	1,308	1M	103B
1401/12/27	67,900	67,500	70,640	70,230	6.38	1,384	3M	227B
1401/12/24	65,790	64,350	67,990	66,020	2.61	1,400	3M	227B
1401/12/23	64,330	64,200	64,750	64,340	0.02	766	1M	66B
1401/12/22	64,200	64,100	65,570	64,330	0.17	657	1M	70B
1401/12/21	64,570	61,350	65,420	64,220	(1.85)	735	1M	90B
1401/12/20	65,250	65,100	66,450	65,430	0.31	935	1M	97B
1401/12/16	64,830	63,800	66,000	65,230	1.75	1,068	3M	166B
1401/12/15	64,190	62,300	65,450	64,110	(0.34)	842	1M	90B
1401/12/14	64,500	63,760	64,500	64,330	(0.26)	647	1M	73B
1401/12/13	65,460	63,510	65,710	64,500	(2.11)	1,265	2M	118B
1401/12/10	66,770	64,590	67,400	65,890	0.15	2,396	3M	218B
1401/12/09	66,750	63,920	67,800	65,790	1.15	1,916	3M	176B
1401/12/08	65,000	63,910	66,910	65,040	(2.79)	2,270	4M	270B
1401/12/07	67,830	64,020	67,830	66,910	5.54	2,354	5M	346B
1401/12/06	61,150	61,150	63,510	63,400	6.81	427	2M	98B
1401/12/03	59,300	57,210	60,780	59,360	(0.74)	1,202	2M	101B
1401/12/02	59,900	58,100	60,210	59,800	6.25	2,051	5M	323B
1401/12/01	54,000	53,500	57,110	56,280	5.43	2,206	6M	350B
1401/11/30	53,880	52,790	55,730	53,380	0.02	1,864	3M	139B
1401/11/26	54,000	52,950	54,010	53,370	(1.18)	1,701	2M	84B
1401/11/25	55,950	53,500	55,950	54,010	(3.9)	2,429	8M	449B
1401/11/23	58,970	55,440	58,970	56,200	(4.89)	2,559	2M	138B
1401/11/19	60,050	58,740	60,700	59,090	(2.94)	2,183	2M	145B
1401/11/18	61,710	59,230	62,150	60,880	(1.35)	1,312	2M	107B
1401/11/17	62,580	60,880	62,580	61,710	(0.69)	590	739K	45B
1401/11/16	62,810	61,000	63,500	62,140	(0.81)	960	852K	53B
1401/11/12	62,700	62,040	63,610	62,650	(0.14)	611	731K	46B
1401/11/11	62,950	61,850	64,850	62,740	(0.33)	1,128	983K	62B
1401/11/10	63,000	61,950	64,000	62,950	1.70	745	2M	123B
1401/11/09	64,500	60,800	64,500	61,900	(3.05)	1,379	2M	106B
1401/11/08	63,750	63,730	64,600	63,850	0.20	810	1M	67B
1401/11/05	64,890	62,700	64,890	63,720	(1.71)	1,190	2M	110B
1401/11/04	65,250	64,220	65,250	64,830	(0.17)	582	618K	40B
1401/11/03	65,940	63,800	65,940	64,940	(0.31)	1,170	4M	238B
1401/11/02	64,950	64,870	65,690	65,140	1.04	1,160	2M	122B
1401/11/01	64,370	63,680	64,970	64,470	3.27	1,494	2M	142B
1401/10/28	62,750	61,900	62,790	62,430	(0.51)	1,106	966K	60B
1401/10/27	63,950	62,110	63,950	62,750	(0.32)	1,569	2M	148B
1401/10/26	63,960	62,280	63,960	62,950	2.34	904	1M	88B
1401/10/24	59,210	59,210	63,690	61,510	(2.33)	1,332	2M	124B
1401/10/21	63,510	61,940	63,690	62,980	(1.62)	1,331	3M	190B
1401/10/20	64,360	63,600	64,700	64,020	(0.53)	1,524	2M	134B
1401/10/19	64,830	63,300	64,990	64,360	(0.72)	1,291	3M	210B
1401/10/18	64,000	63,930	65,330	64,830	1.33	1,271	3M	200B
1401/10/17	62,950	62,360	65,000	63,980	0.52	1,365	4M	233B
1401/10/14	63,010	62,300	64,200	63,650	1.22	964	2M	133B
1401/10/13	63,540	62,500	63,980	62,880	0.05	913	1M	94B
1401/10/12	64,000	61,710	64,000	62,850	(0.36)	1,284	2M	136B
1401/10/11	63,330	62,000	64,370	63,080	(1.39)	1,076	1M	89B
1401/10/10	63,680	63,670	64,880	63,970	(6.56)	1,815	4M	262B
1401/10/07	66,000	66,000	69,250	68,460	5.71	1,493	2M	161B
1401/10/05	63,010	63,000	65,800	64,760	4.81	1,877	2M	143B
1401/10/04	62,000	61,350	62,900	61,790	1.41	893	1M	83B
1401/10/03	60,250	60,000	62,100	60,930	2.03	724	976K	60B
1401/09/30	58,350	58,350	61,000	59,720	1.53	629	1M	84B
1401/09/29	57,500	57,320	61,300	58,820	1.33	1,104	2M	135B
1401/09/28	58,000	57,260	58,590	58,050	0.0	431	504K	29B
1401/09/27	56,510	56,510	59,070	58,050	0.31	808	1M	80B
1401/09/26	57,800	57,000	57,800	57,870	(0.5)	563	462K	26B
1401/09/23	58,990	57,810	59,100	58,160	1.39	443	925K	54B
1401/09/22	58,900	57,260	58,900	57,360	3.71	504	1M	64B
1401/09/19	54,890	54,000	55,640	55,310	(1.2)	662	1M	57B
1401/09/16	56,050	55,010	56,050	55,980	(1.82)	932	922K	51B
1401/09/15	56,730	56,090	56,990	57,020	(0.71)	614	502K	28B
1401/09/14	57,050	56,700	57,200	57,430	(0.88)	549	674K	38B
1401/09/13	58,590	57,110	58,590	57,940	(0.67)	555	533K	31B
1401/09/12	58,500	57,610	58,900	58,330	(0.14)	266	628K	37B
1401/09/09	59,110	58,100	59,150	58,410	(0.1)	246	414K	24B
1401/09/08	57,850	57,660	59,320	58,470	0.38	364	703K	41B
1401/09/07	58,340	57,520	58,850	58,250	0.14	566	607K	35B
1401/09/06	57,500	57,050	58,470	58,170	(0.24)	478	644K	37B
1401/09/05	57,920	57,750	58,510	58,310	(0.34)	498	756K	44B
1401/09/02	58,000	57,910	58,960	58,510	(0.05)	548	707K	41B
1401/09/01	58,320	57,910	58,980	58,540	(0.48)	703	2M	126B
1401/08/30	59,000	58,110	59,000	58,820	(0.24)	362	489K	29B
1401/08/29	58,500	57,730	59,900	58,960	(0.17)	374	680K	40B
1401/08/28	58,570	56,550	59,480	59,060	(0.74)	583	729K	43B
1401/08/25	58,130	58,130	60,190	59,500	0.37	345	768K	46B
1401/08/24	59,310	58,700	59,400	59,280	(0.05)	361	698K	41B
1401/08/23	59,460	58,650	59,500	59,310	(0.25)	470	1M	61B
1401/08/22	59,000	58,720	59,990	59,460	(0.4)	433	502K	30B
1401/08/21	60,000	58,710	61,590	59,700	(0.2)	485	623K	37B
1401/08/18	60,130	58,550	61,000	59,820	(0.52)	620	898K	54B
1401/08/17	61,500	59,200	62,300	60,130	(0.79)	934	1M	87B
1401/08/16	59,190	58,560	62,680	60,610	2.40	718	1M	66B
1401/08/15	60,190	58,110	60,190	59,190	2.14	697	1M	68B
1401/08/14	55,100	55,100	58,150	57,950	6.62	810	2M	100B
1401/08/11	53,660	53,660	55,490	54,350	1.29	449	1M	60B
1401/08/10	54,600	53,900	55,480	53,660	0.47	306	303K	17B
1401/08/09	53,980	53,020	54,500	53,410	0.91	484	689K	37B
1401/08/08	53,670	52,690	53,670	52,930	0.57	373	685K	36B
1401/08/07	52,960	51,940	52,970	52,630	(0.04)	493	2M	93B
1401/08/04	52,940	51,830	53,330	52,650	(2.48)	748	1M	68B
1401/08/03	54,100	52,900	54,350	53,990	(0.55)	881	613K	33B
1401/08/02	55,800	52,650	55,980	54,290	(3.21)	768	1M	60B
1401/08/01	56,310	54,900	56,350	56,090	(1.3)	681	811K	45B
1401/07/30	57,010	56,350	57,010	56,830	(0.16)	410	396K	22B
1401/07/27	56,500	56,500	57,900	56,920	(0.09)	316	275K	16B
1401/07/26	56,400	56,400	57,790	56,970	(0.07)	239	246K	14B
1401/07/25	56,210	56,210	57,200	57,010	(0.12)	249	240K	14B
1401/07/24	56,850	56,200	56,880	57,080	(0.19)	243	205K	12B
1401/07/23	56,730	56,720	57,620	57,190	(0.05)	283	252K	14B
1401/07/20	56,930	56,860	57,940	57,220	0.44	368	726K	42B
1401/07/19	56,870	56,700	57,970	56,970	0.18	287	549K	31B
1401/07/18	56,110	56,110	57,870	56,870	0.12	231	525K	30B
1401/07/17	57,030	56,060	57,030	56,800	(0.4)	383	1M	59B
1401/07/16	57,000	56,680	58,300	57,030	0.11	393	1M	58B
1401/07/12	57,200	56,910	58,050	56,970	0.12	300	456K	26B
1401/07/11	57,300	56,500	58,260	56,900	0.37	584	1M	57B
1401/07/10	55,630	55,630	57,150	56,690	(0.63)	362	736K	41B
1401/07/09	57,100	55,000	57,200	57,050	(0.64)	474	471K	27B
1401/07/06	57,220	57,220	57,900	57,420	0.33	565	919K	53B
1401/07/04	56,290	55,170	57,890	57,230	(0.43)	642	1M	65B
1401/07/02	58,600	56,180	60,400	57,480	(4.83)	991	1M	75B
1401/06/30	60,120	58,500	60,120	60,400	(1.0)	638	584K	35B
1401/06/29	60,100	60,100	61,180	61,010	(0.23)	327	483K	29B
1401/06/28	60,150	60,150	62,380	61,150	(0.84)	543	945K	58B
1401/06/27	63,400	60,580	63,400	61,670	(0.88)	629	901K	55B
1401/06/23	62,400	61,570	62,700	62,220	(0.3)	371	615K	38B
1401/06/22	62,410	62,020	63,000	62,410	0.0	466	559K	35B
1401/06/21	62,680	61,660	62,680	62,410	0.0	373	379K	24B
1401/06/20	61,100	61,100	62,720	62,410	0.02	435	603K	38B
1401/06/19	62,190	61,080	63,000	62,400	(0.53)	535	647K	40B
1401/06/16	63,000	62,000	63,060	62,730	(0.27)	511	660K	41B
1401/06/15	62,890	62,640	63,370	62,900	0.03	477	994K	62B
1401/06/14	63,000	62,520	63,150	62,880	0.18	596	934K	59B
1401/06/12	61,100	61,100	63,290	62,770	0.34	696	1M	70B
1401/06/09	62,030	60,350	63,000	62,560	0.58	880	1M	82B
1401/06/08	63,200	61,960	63,280	62,200	0.97	826	983K	61B
1401/06/07	58,100	58,100	63,290	61,600	3.97	1,216	2M	125B
1401/06/06	59,710	58,810	59,790	59,250	(0.8)	737	1M	62B
1401/06/05	58,400	57,800	60,260	59,730	4.68	1,487	2M	120B
1401/06/02	56,510	56,510	58,200	57,060	0.74	451	591K	34B
1401/06/01	56,330	56,330	57,070	56,640	0.19	959	398K	23B
1401/05/31	56,400	56,400	57,170	56,530	0.19	345	351K	20B
1401/05/30	56,190	55,110	56,670	56,420	(0.02)	394	586K	33B
1401/05/29	55,950	55,200	56,770	56,430	(1.19)	662	898K	50B
1401/05/26	57,490	56,040	57,490	57,110	(1.3)	743	770K	44B
1401/05/25	57,060	57,000	57,770	57,860	(0.77)	566	696K	40B
1401/05/24	58,830	57,300	59,370	58,310	(0.41)	609	561K	33B
1401/05/23	58,590	58,150	59,410	58,550	(0.03)	457	529K	31B
1401/05/22	59,280	58,550	59,380	58,570	1.05	572	766K	45B
1401/05/19	58,520	57,510	59,300	57,960	0.63	485	737K	43B
1401/05/18	58,500	57,460	58,500	57,600	0.82	556	805K	47B
1401/05/15	57,800	57,200	58,050	57,130	1.06	601	745K	43B
1401/05/12	57,890	56,500	57,890	56,530	0.46	391	360K	21B
1401/05/11	57,000	56,190	57,640	56,270	0.14	402	371K	21B
1401/05/10	56,030	55,660	56,950	56,190	0.29	376	453K	26B
1401/05/09	56,020	55,500	56,480	56,030	0.02	646	564K	32B
1401/05/08	55,770	55,160	56,670	56,020	0.52	478	830K	47B
1401/05/05	56,150	55,560	56,150	55,730	0.04	552	828K	46B
1401/05/04	56,200	53,800	56,960	55,710	(0.82)	551	1M	73B
1401/05/03	56,110	55,630	56,430	56,170	(1.85)	716	1M	62B
1401/05/02	57,970	55,850	57,970	57,230	(0.63)	742	909K	52B
1401/05/01	57,500	56,670	57,650	57,590	5.88	2,405	4M	208B
1401/04/29	54,300	54,300	55,600	54,390	0.78	950	440K	24B
1401/04/28	53,990	53,270	54,200	53,970	0.0	747	645K	35B
1401/04/26	52,800	52,800	54,300	53,970	(0.81)	664	755K	40B
1401/04/25	56,250	53,990	57,000	54,410	(5.26)	1,491	4M	200B
1401/04/22	57,070	56,410	57,950	57,430	(0.73)	679	1M	60B
1401/04/21	55,200	55,200	58,050	57,850	(0.64)	828	844K	49B
1401/04/13	64,080	63,000	64,950	63,920	0.09	1,158	2M	109B
1401/04/12	64,000	63,050	64,200	63,860	(0.14)	643	1M	78B
1401/04/11	64,030	62,050	65,740	63,950	(0.05)	694	2M	104B
1401/04/08	65,300	63,560	65,700	63,980	1.12	563	682K	44B
1401/04/07	62,200	62,200	64,800	63,270	1.20	491	758K	48B
1401/04/06	62,040	62,040	63,000	62,520	(0.24)	676	1M	79B
1401/04/05	62,630	61,150	63,540	62,670	(0.49)	744	1M	88B
1401/04/04	63,150	62,590	63,990	62,980	(1.72)	908	2M	104B
1401/04/01	64,000	63,050	64,440	64,080	(0.5)	913	762K	49B
1401/03/31	64,680	63,000	65,050	64,400	(1.04)	576	728K	46B
1401/03/30	65,520	64,500	65,520	65,080	(0.11)	485	2M	155B
1401/03/29	64,480	64,480	65,390	65,150	(0.4)	631	3M	191B
1401/03/28	64,630	64,030	66,100	65,410	(2.87)	811	1M	80B
1401/03/25	67,900	66,210	67,900	67,340	(1.12)	729	995K	67B
1401/03/24	67,000	66,980	69,200	68,100	0.55	724	2M	139B
1401/03/23	64,700	64,700	68,500	67,730	4.80	1,228	3M	214B
1401/03/22	63,200	63,200	65,460	64,630	0.53	935	1M	84B
1401/03/21	64,000	63,150	64,600	64,290	(0.22)	717	1M	64B
1401/03/18	64,410	64,360	65,000	64,430	0.11	417	1M	70B
1401/03/17	64,050	63,010	64,800	64,360	0.02	633	2M	112B
1401/03/16	66,000	63,720	66,000	64,350	(1.76)	1,023	2M	126B
1401/03/11	65,160	65,100	66,480	65,500	(0.3)	758	2M	104B
1401/03/10	65,030	65,030	66,380	65,700	0.63	1,054	2M	148B
1401/03/09	65,510	64,900	66,380	65,290	(0.38)	949	1M	93B
1401/03/08	66,000	64,810	66,000	65,540	(0.8)	702	1M	68B
1401/03/07	66,500	65,360	67,100	66,070	0.02	697	2M	129B
1401/03/04	64,940	64,930	67,250	66,060	0.50	835	2M	158B
1401/03/03	65,050	64,820	66,600	65,730	0.26	712	1M	81B
1401/03/02	67,100	64,840	67,100	65,560	(1.12)	943	2M	104B
1401/03/01	66,020	66,020	66,760	66,300	(0.91)	1,629	5M	360B
1401/02/31	68,980	65,000	68,980	66,910	2.80	2,694	6M	420B
1401/02/28	65,250	64,800	65,400	65,090	(0.5)	594	1M	67B
1401/02/27	65,500	65,100	66,010	65,420	0.32	673	1M	86B
1401/02/26	64,510	64,510	66,300	65,210	(0.96)	1,145	2M	120B
1401/02/25	65,820	64,680	66,570	65,840	(0.9)	635	1M	68B
1401/02/24	68,000	65,680	68,500	66,440	0.96	1,273	2M	153B
1401/02/21	63,600	63,350	67,620	65,810	3.15	945	2M	161B
1401/02/20	63,420	63,320	63,720	63,800	(1.27)	710	1M	68B
1401/02/19	64,500	63,820	65,980	64,620	(2.14)	911	1M	81B
1401/02/18	66,540	65,230	66,540	66,030	(0.08)	1,043	1M	76B
1401/02/17	65,040	64,270	67,100	66,080	4.03	1,229	2M	149B
1401/02/12	64,900	63,050	64,900	63,520	0.33	568	669K	43B
1401/02/11	63,000	62,200	64,700	63,310	1.41	1,027	1M	81B
1401/02/10	62,400	62,110	63,150	62,430	0.05	731	865K	54B
1401/02/07	62,210	62,000	62,800	62,400	0.31	842	1M	75B
1401/02/06	63,270	61,990	63,270	62,210	(0.73)	864	2M	98B
1401/02/05	62,510	61,000	63,300	62,670	(0.85)	876	1M	66B
1401/02/04	64,000	61,550	64,010	63,210	(1.48)	907	1M	78B
1401/01/31	63,500	63,500	64,990	64,160	1.37	1,105	2M	145B
1401/01/30	62,200	62,000	64,500	63,290	0.11	1,193	2M	116B
1401/01/29	60,510	60,510	63,760	63,220	5.09	1,685	5M	291B
1401/01/28	57,360	57,360	61,030	60,160	3.49	1,870	5M	314B
1401/01/27	58,750	57,700	59,000	58,130	0.69	847	3M	168B
1401/01/24	55,670	55,670	58,750	57,730	1.87	696	2M	111B
1401/01/23	57,100	55,550	58,150	56,670	(3.05)	1,340	2M	120B
1401/01/22	56,220	56,220	59,190	58,450	1.78	1,007	2M	96B
1401/01/21	55,110	55,100	57,950	57,430	1.56	992	2M	105B
1401/01/20	56,990	55,520	56,990	56,550	(0.26)	926	2M	90B
1401/01/17	56,430	55,480	58,400	56,700	0.62	1,614	5M	263B
1401/01/16	54,500	54,500	56,780	56,350	1.06	1,530	3M	172B
1401/01/15	55,750	55,030	56,510	55,760	(1.2)	1,738	4M	243B
1401/01/14	57,300	55,900	57,300	56,440	1.31	2,221	6M	348B
1401/01/10	55,710	55,710	55,710	55,710	4.99	1,254	13M	751B
1401/01/09	53,950	52,800	54,190	53,060	0.38	381	548K	29B
1401/01/08	52,730	51,160	53,840	52,860	0.25	270	319K	17B
1401/01/07	53,000	53,000	54,000	52,730	0.19	193	207K	11B
1401/01/06	53,300	52,780	54,000	52,630	0.65	297	332K	18B
1400/12/28	52,230	51,500	53,600	52,290	0.11	256	735K	38B
1400/12/25	51,600	50,930	52,900	52,230	(0.68)	340	445K	23B
1400/12/24	51,100	51,070	53,450	52,590	(0.15)	355	651K	34B
1400/12/23	52,180	51,200	52,820	52,670	(0.34)	262	253K	13B
1400/12/22	51,240	51,080	53,170	52,850	(0.28)	417	748K	39B
1400/12/21	53,000	52,000	54,000	53,000	1.32	834	1M	69B
1400/12/18	50,990	49,140	52,670	52,310	4.27	524	2M	82B
1400/12/17	50,280	49,860	50,700	50,170	(0.18)	444	1M	67B
1400/12/16	49,590	49,590	51,300	50,260	1.35	439	688K	35B
1400/12/15	50,500	48,780	50,770	49,590	2.29	398	761K	38B
1400/12/14	46,850	46,850	48,730	48,480	4.46	559	2M	75B
1400/12/11	45,030	45,020	47,240	46,410	1.02	323	990K	46B
1400/12/09	44,850	44,850	46,070	45,940	(0.22)	273	346K	16B
1400/12/08	45,050	44,810	46,000	46,040	(1.07)	304	576K	26B
1400/12/07	46,790	44,280	47,490	46,540	(0.11)	461	674K	31B
1400/12/04	45,850	45,520	46,690	46,590	(0.43)	275	345K	16B
1400/12/03	47,100	46,010	47,100	46,790	(0.11)	449	279K	13B
1400/12/02	46,900	46,500	46,930	46,840	(0.04)	301	502K	24B
1400/11/30	46,900	46,170	47,030	46,860	(0.09)	343	303K	14B
1400/11/27	46,910	46,110	47,300	46,900	0.02	602	495K	23B
1400/11/25	46,880	46,320	47,100	46,890	0.02	280	279K	13B
1400/11/24	46,980	46,000	47,050	46,880	(0.21)	390	367K	17B
1400/11/23	47,100	46,210	47,780	46,980	(0.02)	556	719K	34B
1400/11/20	47,120	45,870	48,000	46,990	(0.28)	358	687K	32B
1400/11/19	47,120	46,500	47,800	47,120	0.02	189	289K	14B
1400/11/18	47,190	46,000	47,890	47,110	(0.15)	245	664K	31B
1400/11/17	47,990	45,710	48,500	47,180	(1.69)	340	855K	40B
1400/11/16	48,000	47,600	48,990	47,990	0.06	309	1M	65B
1400/11/13	47,980	47,500	48,420	47,960	(0.04)	222	395K	19B
1400/11/12	48,000	47,130	48,700	47,980	(0.08)	277	545K	26B
1400/11/11	48,250	47,050	48,990	48,020	(0.06)	373	563K	27B
1400/11/10	49,600	48,180	49,600	48,050	1.59	325	893K	43B
1400/11/09	48,000	47,000	48,170	47,300	3.10	453	922K	44B
1400/11/06	45,200	44,100	47,380	45,880	1.15	590	2M	83B
1400/11/05	44,090	44,090	44,090	45,360	(2.26)	95	636K	28B
1400/10/29	46,500	45,000	47,630	46,410	2.29	544	807K	38B
1400/10/28	46,190	45,350	47,100	45,370	(4.94)	620	3M	143B
1400/10/27	47,100	46,400	48,500	47,730	(1.83)	687	1M	50B
1400/10/26	51,550	48,320	51,550	48,620	(4.4)	2,836	2M	113B
1400/10/25	51,530	50,150	51,800	50,860	(1.3)	360	834K	42B
1400/10/22	51,000	50,510	51,580	51,530	(0.37)	434	427K	22B
1400/10/21	52,200	51,000	53,450	51,720	(0.9)	515	1M	77B
1400/10/20	52,000	51,200	53,210	52,190	(0.38)	421	1M	58B
1400/10/19	53,840	51,890	53,840	52,390	(4.08)	662	2M	117B
1400/10/18	55,990	53,580	55,990	54,620	(1.18)	891	881K	48B
1400/10/15	54,750	53,940	55,800	55,270	(0.81)	813	3M	166B
1400/10/14	55,380	54,600	56,100	55,720	(0.92)	376	606K	33B
1400/10/13	57,000	54,900	57,000	56,240	(0.39)	377	600K	34B
1400/10/12	56,870	55,690	57,990	56,460	0.05	666	956K	54B
1400/10/11	56,710	55,100	57,080	56,430	(0.49)	887	1M	72B
1400/10/08	56,150	55,910	57,750	56,710	(0.11)	663	1M	62B
1400/10/07	56,950	55,790	57,000	56,770	(0.47)	645	784K	44B
1400/10/06	57,000	55,200	58,340	57,040	0.88	825	1M	60B
1400/10/05	56,700	55,220	58,650	56,540	(0.63)	740	1M	74B
1400/10/04	55,250	54,010	57,750	56,900	3.02	832	2M	128B
1400/10/01	52,970	52,970	55,510	55,230	4.46	739	2M	111B
1400/09/30	53,800	51,910	53,800	52,870	3.04	619	1M	60B
1400/09/29	49,160	49,160	52,590	51,310	2.33	532	2M	79B
1400/09/28	50,850	48,550	51,360	50,140	(0.83)	469	837K	42B
1400/09/27	50,340	50,340	51,930	50,560	0.50	395	485K	25B
1400/09/24	50,400	50,100	51,650	50,310	0.34	352	415K	21B
1400/09/23	50,000	48,400	52,460	50,140	(0.52)	750	1M	61B
1400/09/22	51,660	50,140	52,900	50,400	(4.49)	618	3M	148B
1400/09/21	54,290	50,500	54,290	52,770	(0.6)	245	432K	22B
1400/09/20	52,570	52,470	53,790	53,090	(0.04)	274	495K	26B
1400/09/17	53,500	52,300	53,880	53,110	0.30	369	497K	27B
1400/09/16	53,500	52,210	53,920	52,950	0.09	286	358K	19B
1400/09/15	53,410	52,550	53,930	52,900	0.69	519	2M	98B
1400/09/14	52,150	52,150	53,690	52,540	0.75	349	593K	31B
1400/09/13	52,020	51,360	53,970	52,150	(0.08)	417	1M	68B
1400/09/10	52,000	50,510	54,400	52,190	(1.08)	615	1M	68B
1400/09/09	52,200	52,200	53,650	52,760	(0.25)	432	1M	55B
1400/09/08	53,300	51,100	53,980	52,890	(0.77)	434	1M	66B
1400/09/07	53,100	51,800	55,000	53,300	(2.24)	852	2M	128B
1400/09/06	55,360	53,610	55,360	54,520	(1.52)	551	1M	61B
1400/09/03	54,470	54,040	56,470	55,360	(0.84)	826	1M	78B
1400/09/02	55,670	55,000	56,590	55,830	(0.3)	769	991K	55B
1400/09/01	54,370	54,370	56,840	56,000	2.30	1,242	3M	184B
1400/08/30	55,200	54,010	55,300	54,740	(0.55)	491	1M	79B
1400/08/29	55,900	54,000	56,300	55,040	(0.22)	557	749K	41B
1400/08/26	54,890	52,510	56,300	55,160	2.36	1,483	2M	130B
1400/08/25	52,170	52,170	54,720	53,890	(0.68)	387	1M	54B
1400/08/24	54,950	53,030	54,970	54,260	(1.26)	1,138	1M	55B
1400/08/23	56,170	54,100	56,170	54,950	0.16	1,257	2M	96B
1400/08/22	54,120	52,660	56,000	54,860	1.39	1,981	3M	148B
1400/08/19	52,600	52,600	54,790	54,110	1.10	1,485	2M	109B
1400/08/18	51,700	51,700	54,400	53,520	2.86	901	2M	104B
1400/08/17	51,000	50,300	53,400	52,030	1.28	891	1M	71B
1400/08/16	52,000	49,940	53,000	51,370	(1.74)	1,020	1M	76B
1400/08/15	51,670	51,420	52,360	52,280	4.83	906	2M	128B
1400/08/12	49,800	47,850	50,030	49,870	4.66	686	3M	130B
1400/08/11	46,260	46,260	48,520	47,650	3.12	804	1M	61B
1400/08/10	45,680	45,680	47,700	46,210	1.20	484	644K	30B
1400/08/09	46,650	45,590	47,900	45,660	(4.84)	659	5M	221B
1400/08/08	48,030	46,800	49,500	47,980	(2.6)	1,195	2M	86B
1400/08/05	49,150	48,000	50,350	49,260	(0.28)	466	899K	44B
1400/08/04	50,000	48,020	50,750	49,400	1.31	536	1M	68B
1400/08/03	47,350	47,350	49,720	48,760	(1.93)	1,712	3M	131B
1400/08/01	49,720	49,720	50,400	49,720	(4.99)	428	2M	121B
1400/07/28	54,500	52,080	54,500	52,330	(4.54)	902	2M	105B
1400/07/27	53,620	53,620	55,400	54,820	0.20	841	2M	129B
1400/07/26	54,300	53,700	55,490	54,710	(0.4)	1,012	2M	94B
1400/07/25	54,100	54,100	57,000	54,930	0.27	1,388	3M	160B
1400/07/24	53,100	53,100	54,930	54,780	4.70	1,231	3M	171B
1400/07/21	52,020	51,310	52,900	52,320	(0.95)	757	3M	134B
1400/07/20	53,900	51,120	53,990	52,820	(0.06)	1,416	4M	228B
1400/07/19	50,850	50,850	53,600	52,850	1.60	865	2M	126B
1400/07/18	50,500	50,500	52,780	52,020	(0.74)	662	1M	76B
1400/07/17	53,060	51,350	53,500	52,410	(1.21)	894	1M	77B
1400/07/14	51,990	51,990	53,360	53,050	1.12	1,165	2M	107B
1400/07/12	49,880	49,810	53,100	52,460	1.49	1,522	4M	201B
1400/07/11	53,000	49,650	53,270	51,690	(1.09)	2,866	8M	438B
1400/07/10	52,260	51,280	52,260	52,260	4.98	1,367	6M	289B
1400/07/07	47,500	46,510	49,840	49,780	4.87	2,109	9M	434B
1400/07/06	47,670	46,630	48,000	47,470	0.27	641	914K	43B
1400/07/04	47,510	45,900	48,200	47,340	2.58	1,114	2M	85B
1400/07/03	45,300	44,520	46,170	46,150	4.93	689	3M	141B
1400/06/31	43,200	42,600	45,490	43,980	(0.25)	499	1M	64B
1400/06/30	45,000	43,520	45,990	44,090	(1.96)	524	2M	73B
1400/06/29	44,360	43,700	46,500	44,970	(0.38)	1,150	3M	119B
1400/06/28	44,420	44,150	47,100	45,140	(0.62)	811	3M	145B
1400/06/27	44,900	43,730	46,900	45,420	1.41	1,230	4M	163B
1400/06/24	44,200	43,950	46,480	44,790	(1.02)	536	608K	27B
1400/06/23	45,010	44,160	45,940	45,250	(0.53)	1,006	2M	69B
1400/06/22	46,490	43,910	46,490	45,490	(0.35)	329	623K	28B
1400/06/21	46,400	44,800	46,410	45,650	(2.73)	561	1M	51B
1400/06/20	47,000	46,400	47,900	46,930	(0.19)	355	646K	30B
1400/06/17	46,410	46,410	48,500	47,020	0.19	705	983K	46B
1400/06/16	46,800	45,010	48,660	46,930	1.25	1,071	2M	114B
1400/06/15	45,010	45,000	47,480	46,350	1.05	811	2M	87B
1400/06/14	46,000	45,100	46,500	45,870	(1.46)	561	1M	68B
1400/06/13	46,440	45,610	47,840	46,550	0.24	1,280	2M	83B
1400/06/10	44,550	44,550	46,760	46,440	4.27	1,073	3M	137B
1400/06/09	42,280	42,280	46,720	44,540	0.09	1,975	7M	327B
1400/06/08	44,600	44,430	45,440	44,500	(4.83)	641	1M	66B
1400/06/07	47,520	45,170	47,550	46,760	(1.64)	1,106	3M	148B
1400/06/06	46,690	46,690	48,090	47,540	0.0	997	2M	100B
1400/06/03	48,850	46,630	48,850	47,540	(1.76)	904	3M	145B
1400/06/02	47,500	45,800	48,960	48,390	3.77	1,057	4M	187B
1400/06/01	47,850	45,500	47,850	46,630	(2.06)	1,227	2M	92B
1400/05/31	48,530	46,900	48,600	47,610	1.84	1,111	1M	69B
1400/05/24	45,720	45,610	47,700	46,750	1.15	636	1M	57B
1400/05/23	47,030	45,560	47,690	46,220	(1.72)	1,048	2M	102B
1400/05/20	46,010	45,910	47,970	47,030	2.93	1,462	3M	161B
1400/05/19	44,000	43,410	45,790	45,690	4.77	1,430	8M	381B
1400/05/18	42,380	42,380	44,200	43,610	0.53	858	2M	71B
1400/05/17	43,770	42,620	44,300	43,380	(1.18)	1,208	3M	138B
1400/05/16	43,690	43,000	45,600	43,900	0.55	1,172	3M	122B
1400/05/13	43,310	43,000	44,600	43,660	2.54	1,535	4M	160B
1400/05/12	41,510	40,830	43,240	42,580	0.0	640	2M	65B
1400/05/11	43,200	42,120	43,440	42,580	(2.27)	724	2M	72B
1400/05/10	44,500	43,020	44,500	43,570	1.85	738	2M	66B
1400/05/09	41,300	40,960	43,260	42,780	3.83	1,393	4M	150B
1400/05/06	40,790	39,680	42,000	41,200	0.68	643	1M	50B
1400/05/05	41,000	40,000	41,500	40,920	(0.27)	475	725K	30B
1400/05/04	41,850	39,800	41,990	41,030	0.74	911	3M	105B
1400/04/28	39,700	38,510	40,780	40,730	4.87	796	5M	206B
1400/04/27	38,190	37,900	39,690	38,840	(1.2)	615	1M	52B
1400/04/26	40,000	38,230	40,000	39,310	(1.38)	761	1M	43B
1400/04/23	40,200	39,340	40,780	39,860	(0.57)	427	1M	44B
1400/04/22	40,670	39,620	41,190	40,090	(1.45)	548	2M	80B
1400/04/21	41,500	39,520	41,940	40,680	(0.95)	890	1M	56B
1400/04/20	39,200	39,200	42,190	41,070	2.06	768	2M	80B
1400/04/19	40,800	39,520	41,870	40,240	(1.78)	637	970K	39B
1400/04/16	40,150	40,150	42,200	40,970	1.11	814	3M	136B
1400/04/15	40,240	39,990	40,980	40,520	3.42	772	1M	54B
1400/04/14	37,300	37,300	40,110	39,180	2.57	1,218	10M	374B
1400/04/13	37,000	36,600	38,870	38,200	(0.34)	867	3M	131B
1400/04/12	38,590	36,910	38,590	38,330	4.27	1,695	7M	253B
1400/04/09	36,150	35,410	37,250	36,760	3.61	1,031	4M	144B
1400/04/08	36,190	35,120	36,190	35,480	0.80	545	1M	36B
1400/04/07	34,890	33,860	35,600	35,200	0.89	542	1M	50B
1400/04/06	34,990	33,670	35,630	34,890	2.59	1,436	2M	70B
1400/04/05	33,670	32,700	34,080	34,010	4.78	680	4M	141B
1400/04/02	31,700	31,330	32,640	32,460	4.41	746	4M	120B
1400/04/01	31,440	30,980	31,500	31,090	0.42	194	497K	16B
1400/03/31	30,620	30,300	31,370	30,960	(0.13)	247	585K	18B
1400/03/30	31,000	30,630	31,470	31,000	(0.16)	232	385K	12B
1400/03/29	31,300	30,650	31,880	31,050	0.19	200	414K	13B
1400/03/26	31,480	30,630	31,480	30,990	(0.06)	127	181K	6B
1400/03/25	31,000	30,630	32,000	31,010	0.29	248	602K	19B
1400/03/24	31,400	30,780	31,480	30,920	0.45	231	487K	15B
1400/03/23	30,000	29,980	31,550	30,780	0.13	302	788K	24B
1400/03/22	30,310	30,310	31,770	30,740	(0.19)	264	681K	21B
1400/03/19	30,280	29,790	31,800	30,800	(0.52)	290	835K	26B
1400/03/18	31,030	29,840	31,990	30,960	(0.13)	569	591K	18B
1400/03/17	30,560	30,300	31,020	31,000	4.91	652	2M	63B
1400/03/12	29,700	28,930	30,360	29,550	1.51	338	700K	21B
1400/03/11	28,590	28,200	30,000	29,110	1.75	520	798K	24B
1400/03/10	29,000	28,150	29,000	28,610	(0.07)	226	339K	10B
1400/03/04	28,680	28,680	30,180	29,730	(0.03)	441	810K	24B
1400/03/03	28,680	28,680	30,600	29,740	(1.46)	291	646K	19B
1400/03/02	29,420	29,380	30,300	30,180	(2.39)	271	734K	22B
1400/03/01	30,610	30,170	32,200	30,920	(2.61)	319	799K	24B
1400/02/29	31,020	30,910	32,500	31,750	(0.35)	174	321K	10B
1400/02/28	30,680	30,680	32,870	31,860	(0.31)	256	509K	16B
1400/02/27	31,980	31,040	31,980	31,960	(1.14)	281	643K	20B
1400/02/26	32,480	31,090	33,820	32,330	0.37	463	2M	64B
1400/02/25	31,100	31,060	32,930	32,210	0.25	237	411K	13B
1400/02/22	31,350	31,350	32,800	32,130	(0.46)	295	619K	20B
1400/02/21	32,270	31,500	33,410	32,280	0.03	523	928K	30B
1400/02/20	31,830	31,830	32,650	32,270	(1.65)	344	1M	32B
1400/02/19	32,750	32,410	32,750	32,810	(1.8)	180	906K	29B
1400/02/18	32,800	32,690	34,990	33,410	(0.51)	429	893K	30B
1400/02/15	32,750	32,750	34,100	33,580	(0.53)	388	657K	22B
1400/02/13	33,450	33,110	33,850	33,760	(1.08)	228	542K	18B
1400/02/12	33,780	33,560	33,990	34,130	(1.33)	301	653K	22B
1400/02/11	34,990	33,800	34,990	34,590	(0.57)	292	552K	19B
1400/02/08	35,320	34,300	35,950	34,790	(1.14)	352	959K	33B
1400/02/07	35,800	35,080	36,000	35,190	0.26	285	396K	14B
1400/02/06	34,100	34,100	35,790	35,100	0.26	331	752K	26B
1400/02/05	34,120	34,120	36,370	35,010	(0.45)	203	396K	14B
1400/02/04	34,400	34,380	35,000	35,170	(0.76)	233	381K	13B
1400/02/01	34,400	34,400	37,400	35,440	0.03	263	437K	15B
1400/01/31	34,700	34,700	36,190	35,430	0.31	312	431K	15B
1400/01/30	35,180	35,180	35,990	35,320	(1.59)	211	1M	44B
1400/01/29	35,350	35,350	35,850	35,890	(0.5)	160	348K	12B
1400/01/28	35,660	35,660	35,970	36,070	(0.85)	261	616K	22B
1400/01/25	35,840	35,520	37,100	36,380	0.39	500	2M	70B
1400/01/24	35,950	35,860	37,440	36,240	(0.63)	574	2M	66B
1400/01/23	36,210	36,210	36,950	36,470	(1.27)	288	926K	34B
1400/01/22	36,520	36,520	37,420	36,940	(0.86)	146	643K	23B
1400/01/21	36,720	36,720	37,480	37,260	(0.53)	101	379K	14B
1400/01/18	36,950	36,950	37,870	37,460	(0.64)	157	452K	17B
1400/01/17	37,120	37,120	38,000	37,700	(0.45)	206	405K	15B
1400/01/16	37,730	37,730	38,000	37,870	(1.64)	293	1M	44B
1400/01/15	38,180	38,180	38,180	38,500	(1.16)	93	822K	31B
1400/01/14	39,200	38,280	39,200	38,950	(0.28)	55	197K	8B
1400/01/11	38,550	38,420	39,460	39,060	(0.36)	224	314K	12B
1400/01/10	38,510	38,500	39,650	39,200	(0.15)	238	322K	13B
1400/01/08	39,500	38,640	39,500	39,260	(0.41)	266	324K	13B
1400/01/07	39,820	38,820	40,490	39,420	(0.48)	363	826K	32B
1399/12/27	40,500	39,520	40,500	39,610	0.23	335	414K	16B
1399/12/26	38,250	38,010	40,300	39,520	2.30	754	2M	65B
1399/12/25	38,500	37,770	39,200	38,630	0.49	805	2M	67B
1399/12/24	38,910	37,620	38,940	38,440	4.63	831	1M	52B
1399/12/23	34,560	34,560	37,360	36,740	4.23	679	2M	79B
1399/12/20	35,100	34,440	36,000	35,250	0.31	420	1M	37B
1399/12/19	35,310	34,500	36,370	35,140	2.36	484	972K	35B
1399/12/18	33,970	33,970	35,500	34,330	1.06	358	560K	20B
1399/12/17	33,990	33,470	34,500	33,970	0.30	322	546K	19B
1399/12/16	33,380	33,370	33,990	33,870	(0.53)	313	601K	20B
1399/12/13	34,180	33,740	34,980	34,050	(0.26)	261	536K	18B
1399/12/12	33,870	33,870	35,000	34,140	0.26	322	378K	13B
1399/12/11	33,530	33,530	34,360	34,050	(0.47)	379	977K	33B
1399/12/10	33,740	33,740	33,920	34,210	(0.61)	224	439K	15B
1399/12/09	35,300	34,190	35,300	34,420	(1.32)	329	995K	34B
1399/12/06	34,380	34,380	36,360	34,880	(0.57)	374	566K	20B
1399/12/05	34,510	34,510	36,500	35,080	(0.37)	444	742K	26B
1399/12/04	34,770	34,770	35,000	35,210	(0.73)	272	521K	18B
1399/12/03	35,590	35,050	35,590	35,470	(0.81)	173	578K	20B
1399/12/02	35,850	35,660	36,080	35,760	(1.7)	368	1M	44B
1399/11/29	37,000	36,000	37,430	36,380	(0.95)	372	823K	30B
1399/11/28	36,930	36,240	37,000	36,730	(0.65)	322	540K	20B
1399/11/27	36,860	36,510	37,270	36,970	(0.75)	357	829K	30B
1399/11/26	39,310	36,350	39,310	37,250	0.43	483	739K	28B
1399/11/25	36,570	36,570	38,100	37,090	2.32	529	814K	31B
1399/11/21	37,100	35,530	37,680	36,250	0.61	450	852K	31B
1399/11/20	36,400	35,500	37,100	36,030	1.15	489	1M	52B
1399/11/19	34,420	34,420	36,140	35,620	3.49	639	1M	45B
1399/11/18	35,100	34,390	35,450	34,420	(4.89)	654	4M	146B
1399/11/15	36,380	35,000	37,360	36,190	(0.52)	398	491K	18B
1399/11/14	37,570	35,710	38,350	36,380	(3.19)	599	2M	74B
1399/11/13	36,700	36,000	38,500	37,580	(0.27)	437	689K	26B
1399/11/12	39,080	36,800	39,080	37,680	1.24	732	1M	42B
1399/11/11	35,610	35,610	37,400	37,220	4.49	653	1M	52B
1399/11/08	35,150	35,100	36,400	35,620	1.42	544	940K	34B
1399/11/07	37,490	34,460	37,490	35,120	(3.17)	608	2M	53B
1399/11/06	34,510	34,510	37,000	36,270	1.17	660	2M	55B
1399/11/05	37,490	35,320	37,530	35,850	(3.55)	1,350	6M	199B
1399/11/04	37,310	36,730	37,900	37,170	1.89	977	2M	79B
1399/11/01	36,250	35,900	37,400	36,480	1.64	1,411	3M	126B
1399/10/30	35,920	35,000	35,920	35,890	4.91	1,170	4M	136B
1399/10/29	33,840	33,840	37,400	34,210	(3.96)	711	4M	138B
1399/10/27	35,420	34,950	35,990	35,620	(3.15)	249	933K	33B
1399/10/24	36,410	36,270	40,070	36,780	(3.64)	1,273	5M	183B
1399/10/23	38,810	37,890	39,400	38,170	(4.29)	831	2M	67B
1399/10/22	39,800	39,020	40,700	39,880	(0.52)	599	1M	53B
1399/10/21	39,700	39,700	41,400	40,090	(1.52)	907	2M	60B
1399/10/20	41,230	40,130	42,500	40,710	(0.27)	642	2M	62B
1399/10/17	40,500	39,520	42,650	40,820	(1.85)	1,084	2M	88B
1399/10/16	41,720	40,800	42,500	41,590	(1.35)	834	1M	52B
1399/10/15	41,090	41,090	43,490	42,160	(1.2)	1,149	2M	65B
1399/10/14	41,510	41,510	43,500	42,670	1.81	986	2M	79B
1399/10/13	40,810	40,810	44,230	41,910	(0.95)	932	2M	67B
1399/10/10	41,900	41,200	42,990	42,310	2.42	1,142	3M	118B
1399/10/09	42,350	41,100	42,390	41,310	(2.57)	799	2M	97B
1399/10/08	42,900	42,000	43,190	42,400	(1.14)	1,236	2M	102B
1399/10/07	43,010	40,500	43,490	42,890	1.71	1,427	2M	95B
1399/10/06	40,960	39,000	42,970	42,170	3.03	2,603	7M	299B
1399/10/03	40,610	40,200	42,500	40,930	(1.92)	1,045	1M	58B
1399/10/02	41,100	41,000	42,090	41,730	(0.64)	873	1M	61B
1399/10/01	41,600	41,170	44,000	42,000	(2.14)	1,217	3M	117B
1399/09/30	43,990	41,290	45,000	42,920	(0.28)	1,987	5M	232B
1399/09/29	42,450	41,350	43,060	43,040	4.95	801	8M	330B
1399/09/26	39,190	39,190	41,140	41,010	4.64	1,717	5M	193B
1399/09/25	38,950	38,910	41,430	39,190	(4.3)	1,209	4M	140B
1399/09/24	42,600	40,890	42,600	40,950	(4.86)	2,160	8M	347B
1399/09/23	42,300	42,300	43,900	43,040	(1.47)	877	2M	67B
1399/09/22	44,000	42,510	45,000	43,680	0.81	1,385	2M	77B
1399/09/19	43,640	42,500	44,200	43,330	1.48	1,216	2M	85B
1399/09/18	44,020	42,510	44,020	42,700	(4.56)	1,994	10M	411B
1399/09/17	45,850	43,600	45,990	44,740	(2.42)	1,491	3M	123B
1399/09/16	46,760	44,810	46,760	45,850	0.46	1,493	3M	130B
1399/09/15	43,400	43,400	46,950	45,640	0.07	1,907	5M	243B
1399/09/12	48,000	44,880	48,100	45,610	(3.45)	2,986	11M	483B
1399/09/11	43,200	43,200	47,380	47,240	4.68	3,598	19M	880B
1399/09/10	45,130	43,240	45,130	45,130	4.98	2,826	14M	636B
1399/09/09	42,990	41,830	42,990	42,990	4.98	412	6M	240B
1399/09/08	40,500	39,570	41,830	40,950	2.79	1,312	3M	125B
1399/09/05	39,000	38,010	40,500	39,840	0.91	1,084	2M	75B
1399/09/04	40,690	37,910	41,140	39,480	(1.05)	1,211	2M	80B
1399/09/03	39,000	38,310	41,030	39,900	2.10	1,087	3M	111B
1399/09/02	39,510	37,550	39,970	39,080	(1.09)	565	1M	48B
1399/09/01	41,750	37,900	41,750	39,510	(0.95)	834	1M	48B
1399/08/28	38,260	38,260	40,170	39,890	4.26	725	2M	86B
1399/08/27	35,740	35,740	38,700	38,260	3.80	620	2M	75B
1399/08/26	36,500	35,510	37,600	36,860	1.38	535	966K	36B
1399/08/25	38,020	34,400	38,020	36,360	0.41	704	2M	58B
1399/08/24	35,550	35,510	36,290	36,210	4.74	471	1M	54B
1399/08/21	33,200	33,200	35,570	34,570	0.09	637	2M	54B
1399/08/20	33,500	33,450	35,120	34,540	3.26	872	2M	72B
1399/08/19	33,020	33,010	35,350	33,450	(3.71)	754	3M	97B
1399/08/18	33,730	33,730	33,730	34,740	(2.14)	84	608K	21B
1399/08/17	35,500	35,500	35,540	35,500	(4.98)	323	3M	96B
1399/08/14	37,000	36,300	37,380	37,360	4.94	557	4M	165B
1399/08/12	34,500	34,500	36,230	35,600	(0.25)	363	922K	33B
1399/08/11	36,770	34,790	36,770	35,690	(2.54)	551	1M	47B
1399/08/10	36,890	35,500	36,890	36,620	4.21	865	3M	112B
1399/08/07	32,700	32,700	36,070	35,140	2.27	815	2M	60B
1399/08/06	34,990	34,280	37,500	34,360	(4.77)	628	3M	88B
1399/08/05	35,870	35,870	39,500	36,080	(4.42)	637	2M	67B
1399/08/03	39,500	37,740	39,500	37,750	(4.96)	532	3M	115B
1399/07/30	41,000	38,160	42,000	39,720	(1.1)	724	1M	55B
1399/07/29	39,900	39,900	42,500	40,160	(4.38)	800	3M	115B
1399/07/28	43,300	41,910	43,300	42,000	(4.78)	695	3M	128B
1399/07/27	44,520	44,010	46,000	44,110	(4.77)	783	4M	156B
1399/07/23	46,600	45,020	47,490	46,320	0.89	703	2M	100B
1399/07/22	46,200	44,000	46,890	45,910	2.80	1,053	3M	126B
1399/07/21	44,000	43,100	46,200	44,660	(1.33)	860	3M	156B
1399/07/20	44,550	42,510	45,750	45,260	3.85	1,118	3M	132B
1399/07/19	43,000	41,900	45,000	43,580	(1.09)	825	1M	57B
1399/07/16	45,500	43,000	45,500	44,060	0.64	809	2M	77B
1399/07/15	42,600	42,600	44,700	43,780	1.11	806	2M	74B
1399/07/14	43,260	43,260	44,900	43,300	(4.9)	903	3M	129B
1399/07/13	45,580	45,370	47,740	45,530	(4.65)	1,214	4M	161B
1399/07/12	47,970	46,020	49,400	47,750	(1.08)	1,997	4M	181B
1399/07/09	48,400	46,800	49,900	48,270	1.11	1,326	2M	117B
1399/07/08	44,200	44,200	48,700	47,740	2.91	2,236	8M	369B
1399/07/07	46,270	46,270	46,270	46,390	(4.74)	165	1M	62B
1399/07/06	47,500	47,330	50,990	48,700	(2.25)	288	988K	48B
1399/07/05	50,800	48,700	51,750	49,820	(0.76)	1,324	3M	173B
1399/07/02	49,990	48,160	50,560	50,200	4.24	2,137	6M	310B
1399/07/01	47,680	45,000	48,760	48,160	3.70	1,581	4M	199B
1399/06/31	46,900	45,460	48,000	46,440	(2.95)	1,290	4M	203B
1399/06/30	48,200	46,900	50,500	47,850	(3.06)	1,884	5M	225B
1399/06/29	47,900	45,790	50,610	49,360	2.41	3,260	10M	489B
1399/06/26	48,280	46,490	48,280	48,200	4.81	2,709	11M	551B
1399/06/25	46,490	46,490	46,490	45,990	3.86	208	1M	51B
1399/06/24	44,280	44,280	44,280	44,280	4.98	296	2M	73B
1399/06/23	42,180	42,180	42,180	42,180	4.98	568	4M	152B
1399/06/22	40,240	40,240	40,240	40,180	4.83	237	1M	55B
1399/06/19	35,400	35,400	38,680	38,330	4.04	812	3M	99B
1399/06/18	36,630	36,630	39,500	36,840	(4.44)	1,032	4M	136B
1399/06/17	38,990	37,750	41,610	38,550	(2.97)	965	2M	92B
1399/06/16	39,740	39,200	39,740	39,730	4.97	850	5M	188B
1399/06/15	37,850	37,850	37,850	37,850	4.99	630	2M	60B
1399/06/12	35,650	35,560	38,120	36,050	(3.69)	1,195	5M	195B
1399/06/11	37,500	37,410	39,360	37,430	(4.93)	847	5M	203B
1399/06/10	40,040	36,240	40,040	39,370	3.22	1,658	3M	118B
1399/06/05	38,710	38,710	38,710	38,140	3.44	162	976K	38B
1399/06/04	34,510	34,510	37,330	36,870	3.68	741	1M	52B
1399/06/03	36,170	35,280	36,170	35,560	(4.23)	426	1M	44B
1399/06/02	38,000	36,990	40,700	37,130	(4.62)	688	4M	139B
1399/06/01	40,510	37,540	41,480	38,930	(1.47)	939	1M	57B
1399/05/29	42,000	39,420	42,000	39,510	(4.77)	630	1M	55B
1399/05/28	41,490	41,490	41,490	41,490	4.98	694	6M	229B
1399/05/27	37,330	37,330	40,380	39,520	1.28	1,188	2M	65B
1399/05/26	42,000	38,630	42,500	39,020	(4.03)	1,434	6M	243B
1399/05/25	44,600	40,560	44,600	40,660	(4.76)	835	2M	90B
1399/05/22	42,500	40,500	44,700	42,690	0.14	1,428	4M	164B
1399/05/21	42,700	42,600	44,000	42,630	(4.93)	1,245	3M	143B
1399/05/20	44,950	44,650	46,000	44,840	(4.6)	2,407	9M	400B
1399/05/19	47,100	45,350	49,500	47,000	(1.53)	2,537	6M	269B
1399/05/15	48,000	47,200	49,200	47,730	(1.95)	2,097	3M	163B
1399/05/14	46,700	46,700	50,000	48,680	1.46	2,447	5M	257B
1399/05/13	47,730	47,700	50,000	47,980	(4.44)	2,152	5M	223B
1399/05/12	52,500	49,030	52,500	50,210	(2.71)	2,732	6M	303B
1399/05/11	50,010	50,010	51,960	51,610	4.28	1,954	3M	174B
1399/05/08	49,280	49,280	51,500	49,490	(4.59)	1,623	3M	163B
1399/05/07	51,500	50,440	55,200	51,870	(2.3)	3,100	6M	300B
1399/05/06	52,600	51,960	55,400	53,090	(2.93)	4,652	13M	678B
1399/05/05	54,700	53,690	54,700	54,690	4.97	6,099	30M	2T
1399/05/04	52,110	51,000	52,110	52,100	4.98	1,836	15M	795B
1399/05/01	46,520	46,440	51,320	49,630	1.53	2,435	9M	425B
1399/04/31	49,000	48,750	51,500	48,880	(4.74)	2,064	5M	250B
1399/04/30	53,000	49,200	54,000	51,310	(0.75)	2,689	7M	373B
1399/04/29	51,760	51,200	51,760	51,700	4.87	2,156	8M	431B
1399/04/28	46,210	46,210	51,070	49,300	1.36	2,799	6M	286B
1399/04/25	48,640	48,640	49,290	48,640	(5.0)	2,097	7M	327B
1399/04/24	53,150	50,510	53,160	51,200	(3.69)	2,181	8M	426B
1399/04/23	52,930	52,930	55,000	53,160	(4.58)	2,778	8M	450B
1399/04/22	54,170	51,470	56,870	55,710	2.84	3,455	6M	321B
1399/04/21	54,170	54,170	54,170	54,170	(5.0)	1,252	3M	139B
1399/04/16	57,480	57,480	57,480	57,020	4.15	642	1M	67B
1399/04/15	54,600	51,000	56,140	54,750	2.39	1,921	3M	187B
1399/04/14	54,000	48,860	54,000	53,470	3.97	2,448	5M	253B
1399/04/11	51,430	51,400	51,430	51,430	4.98	1,068	3M	163B
1399/04/10	47,000	47,000	49,220	48,990	4.50	1,145	2M	122B
1399/04/09	46,750	46,720	48,340	46,880	(4.66)	2,026	4M	172B
1399/04/08	49,430	47,410	49,430	49,170	4.44	1,797	4M	188B
1399/04/07	47,000	46,000	47,420	47,080	4.23	1,295	2M	114B
1399/04/04	45,200	44,000	45,200	45,170	4.92	1,339	5M	228B
1399/04/03	43,050	43,010	43,050	43,050	5.00	955	4M	188B
1399/04/02	38,150	37,970	41,940	41,000	2.63	1,415	4M	164B
1399/04/01	41,700	38,810	41,730	39,950	0.50	2,271	7M	281B
1399/03/31	39,600	38,530	39,900	39,750	4.61	1,866	5M	207B
1399/03/27	37,120	36,300	38,170	38,000	4.51	1,674	5M	180B
1399/03/26	37,830	35,390	38,400	36,360	(2.39)	2,574	6M	214B
1399/03/25	39,000	36,600	40,000	37,250	(3.3)	3,093	11M	397B
1399/03/24	38,530	38,000	38,530	38,520	4.95	3,469	20M	783B
1399/03/21	36,835	36,835	36,835	36,702	4.62	192	2M	59B
1399/03/20	34,552	33,561	35,181	35,081	4.70	1,261	12M	417B
1399/03/19	30,368	30,368	33,564	33,506	4.82	2,533	22M	749B
1399/03/18	31,966	31,966	31,966	31,966	5.00	589	7M	212B
1399/03/17	30,444	30,400	30,444	30,444	5.00	633	7M	199B
1399/03/13	28,201	26,879	29,398	28,995	3.56	1,793	14M	406B
1399/03/12	25,720	25,720	28,201	27,999	4.24	1,587	13M	363B
1399/03/11	26,850	26,600	27,935	26,859	(4.07)	1,400	7M	193B
1399/03/10	28,660	27,501	29,044	27,999	(0.6)	1,859	11M	304B
1399/03/07	28,100	28,100	29,488	28,169	(4.76)	2,748	33M	921B
1399/03/06	28,275	28,275	28,450	29,578	(0.58)	121	208K	6B
1399/03/03	30,200	28,450	30,420	29,763	(0.61)	2,365	16M	465B
1399/02/31	29,973	29,973	29,973	29,947	4.91	209	2M	57B
1399/02/30	28,546	28,546	28,546	28,546	5.00	143	2M	56B
1399/02/29	27,650	27,650	27,650	27,187	3.24	155	1M	35B
1399/02/28	24,355	24,355	26,906	26,334	2.77	2,516	22M	567B
1399/02/27	25,905	25,005	26,390	25,625	8.53	1,908	19M	492B
1399/02/22	24,387	24,387	24,387	24,211	4.24	138	2M	48B
1399/02/21	23,899	23,899	23,899	23,226	2.04	108	941K	22B
1399/02/20	22,794	22,794	22,794	22,761	4.85	123	2M	51B
1399/02/17	22,579	22,579	22,579	21,709	0.95	118	487K	11B
1399/02/16	22,320	22,320	22,320	21,504	1.16	137	592K	13B
1399/02/15	22,077	22,077	22,077	21,258	1.10	101	564K	12B
1399/02/14	21,039	21,039	21,039	21,026	4.93	128	3M	53B
1399/02/13	20,523	20,523	20,523	20,038	2.52	111	1M	26B
1399/02/10	20,450	20,450	20,450	19,546	0.35	93	190K	4B
1399/02/09	20,172	20,172	20,172	19,477	1.38	135	738K	15B
1399/02/08	19,994	19,994	19,994	19,212	0.89	111	476K	10B
1399/02/07	19,777	19,777	19,777	19,042	1.09	132	584K	12B
1399/02/06	19,662	19,662	19,662	18,836	0.59	106	314K	6B
1399/02/03	19,521	19,521	19,521	18,726	0.72	72	417K	8B
1399/02/02	19,426	19,426	19,426	18,592	0.49	89	285K	6B
1399/02/01	18,501	18,501	18,501	18,501	5.00	195	5M	100B
1399/01/31	18,378	18,378	18,378	17,620	0.67	93	386K	7B
1399/01/30	18,239	18,239	18,239	17,503	0.76	90	436K	8B
1399/01/27	18,140	18,140	18,140	17,371	0.54	190	325K	6B
1399/01/26	17,940	17,940	17,940	17,277	1.12	282	669K	12B
1399/01/25	17,832	17,832	17,832	17,086	0.61	95	365K	7B
1399/01/24	17,688	17,688	17,688	16,983	0.81	98	485K	9B
1399/01/23	17,532	17,532	17,532	16,846	0.89	92	532K	9B
1399/01/20	17,350	17,350	17,350	16,698	1.05	169	670K	12B
1399/01/19	17,257	17,257	17,257	16,524	0.54	126	342K	6B
1399/01/18	17,095	17,095	17,095	16,436	0.95	158	603K	10B
1399/01/17	16,806	16,806	16,806	16,281	1.72	131	1M	18B
1399/01/16	16,527	16,527	16,527	16,006	1.69	128	1M	18B
1399/01/11	15,300	15,250	16,045	15,740	3.00	731	4M	66B
1399/01/10	15,500	14,900	15,500	15,281	1.48	917	4M	56B
1399/01/09	14,801	14,700	15,355	15,058	2.97	1,134	3M	47B
1399/01/06	14,612	14,211	15,090	14,624	0.53	883	2M	33B
1399/01/05	14,901	14,080	14,901	14,547	(1.6)	627	2M	29B
1398/12/28	14,390	14,000	14,860	14,783	4.45	664	3M	48B
1398/12/27	14,400	13,750	14,400	14,153	(1.26)	554	2M	25B
1398/12/26	14,750	14,117	14,800	14,333	1.60	540	2M	32B
1398/12/25	14,000	13,960	14,920	14,107	(3.99)	954	7M	96B
1398/12/24	14,700	14,588	15,098	14,694	(4.3)	363	3M	44B
1398/12/21	15,322	14,667	16,110	15,355	0.07	915	4M	55B
1398/12/20	15,322	15,322	16,099	15,345	(4.85)	804	5M	78B
1398/12/19	15,600	15,576	16,198	16,128	(1.63)	399	1M	17B
1398/12/17	15,252	15,252	16,695	16,395	3.11	744	3M	48B
1398/12/14	16,198	15,689	16,198	15,900	3.07	460	2M	36B
1398/12/13	14,981	14,850	15,589	15,427	3.91	778	5M	81B
1398/12/12	15,138	14,452	15,210	14,847	2.44	1,187	8M	116B
1398/12/11	13,301	13,301	14,640	14,493	3.94	2,047	13M	185B
1398/12/10	14,195	13,824	14,195	13,943	(4.18)	1,010	8M	116B
1398/12/07	15,180	14,195	15,220	14,551	(2.62)	1,299	8M	115B
1398/12/06	15,101	14,701	15,199	14,942	1.94	1,477	10M	143B
1398/12/04	14,021	14,021	14,715	14,657	4.58	724	5M	66B
1398/12/03	13,631	13,631	14,444	14,015	(2.32)	1,080	6M	87B
1398/11/30	14,880	13,853	14,880	14,348	(1.56)	1,986	9M	130B
1398/11/29	14,664	14,126	14,664	14,576	4.37	1,794	16M	233B
1398/11/28	13,966	13,966	13,966	13,966	5.00	131	871K	12B
1398/11/27	13,301	13,301	13,301	13,301	5.00	132	1M	15B
1398/11/26	12,668	12,668	12,668	12,668	5.00	246	5M	58B
1398/11/23	11,990	11,749	12,249	12,065	3.42	858	9M	107B
1398/11/21	12,230	11,361	12,230	11,666	(2.43)	525	2M	21B
1398/11/20	11,950	11,705	12,140	11,957	0.10	667	3M	39B
1398/11/19	11,850	11,520	12,094	11,945	3.70	1,010	3M	41B
1398/11/16	11,489	11,375	11,680	11,519	1.27	486	2M	24B
1398/11/15	11,612	11,262	11,901	11,375	(4.04)	913	4M	44B
1398/11/14	11,959	11,642	12,000	11,854	(0.6)	641	3M	30B
1398/11/13	11,948	11,324	12,149	11,925	0.62	375	1M	13B
1398/11/12	11,709	11,709	12,285	11,851	(3.37)	684	3M	35B
1398/11/08	12,360	11,986	12,397	12,264	3.84	829	2M	29B
1398/11/07	11,050	11,050	11,924	11,811	4.00	543	5M	61B
1398/11/06	11,250	11,200	11,505	11,357	(1.23)	385	990K	11B
1398/11/05	11,797	11,158	11,797	11,498	0.05	560	2M	22B
1398/11/02	11,500	11,250	11,710	11,492	0.23	483	1M	12B
1398/11/01	11,800	11,356	11,800	11,466	(1.92)	661	2M	22B
1398/10/30	11,691	11,560	11,849	11,691	(1.28)	624	950K	11B
1398/10/29	12,150	11,600	12,150	11,843	(2.07)	770	1M	14B
1398/10/28	11,799	11,792	12,388	12,093	4.61	1,150	3M	33B
1398/10/25	11,579	11,087	11,810	11,560	2.67	565	3M	30B
1398/10/24	11,540	10,801	11,559	11,259	2.27	690	3M	39B
1398/10/23	11,013	10,700	11,013	11,009	4.96	495	4M	46B
1398/10/22	10,489	10,489	10,489	10,489	4.99	208	2M	17B
1398/10/21	10,118	10,118	10,118	9,990	0.71	72	357K	4B
1398/10/18	9,919	9,919	10,142	9,920	(1.99)	241	1M	14B
1398/10/17	10,011	9,898	10,795	10,121	(2.85)	495	2M	20B
1398/10/15	10,330	10,280	10,800	10,418	(0.4)	635	4M	45B
1398/10/14	10,411	10,411	11,380	10,460	(4.54)	1,033	15M	158B
1398/10/11	10,657	10,657	11,085	10,958	1.03	541	2M	19B
1398/10/10	11,011	10,750	11,012	10,846	(2.69)	610	2M	17B
1398/10/09	11,300	10,912	11,373	11,146	0.62	760	2M	22B
1398/10/08	10,800	10,650	11,295	11,077	2.22	825	5M	51B
1398/10/07	10,512	10,512	11,009	10,836	0.04	849	3M	31B
1398/10/04	10,700	10,680	11,100	10,832	(1.14)	764	3M	28B
1398/10/03	10,650	10,100	11,028	10,957	4.32	1,088	6M	71B
1398/10/02	10,368	10,087	10,650	10,503	1.30	1,102	6M	64B
1398/10/01	10,150	9,920	10,510	10,368	1.30	694	3M	27B
1398/09/30	10,200	10,050	10,369	10,235	2.25	730	2M	23B
1398/09/27	10,003	9,857	10,149	10,010	0.92	967	4M	38B
1398/09/26	9,750	9,675	10,118	9,919	2.93	1,031	5M	50B
1398/09/25	9,540	9,500	9,780	9,637	0.06	704	3M	26B
1398/09/24	9,824	9,500	9,824	9,631	(0.55)	638	2M	20B
1398/09/23	9,600	9,600	9,810	9,684	1.66	630	1M	14B
1398/09/20	9,650	9,421	9,650	9,526	(1.36)	492	2M	18B
1398/09/19	9,675	9,500	9,835	9,657	0.02	783	2M	19B
1398/09/18	9,880	9,567	9,880	9,655	1.49	776	2M	21B
1398/09/17	9,320	9,300	9,800	9,513	1.91	840	2M	19B
1398/09/16	9,299	9,245	9,411	9,335	1.50	581	1M	12B
1398/09/13	9,210	9,107	9,250	9,197	(0.3)	468	701K	6B
1398/09/12	9,397	9,100	9,401	9,225	(0.89)	680	2M	14B
1398/09/11	9,280	9,160	9,411	9,308	2.12	650	2M	16B
1398/09/10	9,120	9,042	9,200	9,115	(0.55)	708	2M	16B
1398/09/09	9,100	9,032	9,244	9,165	0.66	533	1M	9B
1398/09/06	9,398	9,000	9,398	9,105	(1.86)	648	2M	17B
1398/09/05	9,300	9,160	9,390	9,278	1.09	733	2M	16B
1398/09/04	8,900	8,800	9,310	9,178	3.07	1,934	9M	79B
1398/09/03	8,652	8,652	9,000	8,905	(0.08)	255	810K	7B
1398/09/02	8,811	8,811	9,098	8,912	0.70	228	651K	6B
1398/08/29	8,876	8,700	9,117	8,850	(0.29)	246	737K	7B
1398/08/28	9,090	8,710	9,137	8,876	0.20	154	428K	4B
1398/08/27	8,818	8,723	9,190	8,858	0.48	205	565K	5B
1398/08/26	9,077	8,624	9,380	8,816	(2.88)	426	2M	19B
1398/08/25	9,122	8,922	9,300	9,077	0.79	314	611K	6B
1398/08/22	8,961	8,950	9,268	9,006	0.50	235	823K	7B
1398/08/21	9,000	8,879	9,129	8,961	0.29	243	767K	7B
1398/08/20	9,049	8,850	9,399	8,935	(0.35)	367	2M	13B
1398/08/19	9,239	8,915	9,399	8,966	(2.95)	253	1M	10B
1398/08/18	9,267	9,163	9,600	9,239	(0.3)	302	923K	9B
1398/08/14	8,830	8,830	9,633	9,267	0.99	210	530K	5B
1398/08/13	9,489	9,040	9,744	9,176	(3.32)	561	2M	20B
1398/08/12	9,452	9,389	9,787	9,491	(1.56)	303	878K	8B
1398/08/11	9,764	9,503	9,849	9,641	0.03	285	538K	5B
1398/08/08	9,523	9,523	9,898	9,638	0.11	234	333K	3B
1398/08/06	9,700	9,480	10,117	9,627	(0.11)	250	676K	7B
1398/08/04	9,421	9,301	9,988	9,638	(0.57)	220	379K	4B
1398/08/01	9,803	9,411	9,803	9,693	(1.72)	244	525K	5B
1398/07/30	9,656	9,656	10,198	9,863	0.38	154	260K	3B
1398/07/29	9,354	9,354	10,000	9,826	(0.2)	252	690K	7B
1398/07/28	10,100	9,700	10,490	9,846	(2.76)	284	1M	13B
1398/07/24	10,040	9,839	10,450	10,125	0.85	334	973K	10B
1398/07/23	10,574	9,958	10,679	10,040	(4.22)	511	2M	23B
1398/07/22	10,500	10,205	10,641	10,482	(2.42)	411	835K	9B
1398/07/21	10,818	10,203	10,818	10,742	4.26	1,224	5M	52B
1398/07/20	9,651	9,651	10,332	10,303	4.71	681	9M	93B
1398/07/17	10,150	9,550	10,150	9,840	0.41	201	542K	5B
1398/07/16	9,540	9,540	10,252	9,800	0.30	252	970K	10B
1398/07/15	9,999	9,600	10,000	9,771	0.06	228	453K	4B
1398/07/14	9,578	9,501	9,950	9,765	(2.07)	296	797K	8B
1398/07/13	10,119	9,750	10,119	9,971	(0.04)	321	774K	8B
1398/07/10	9,900	9,885	10,200	9,975	(4.13)	338	974K	10B
1398/07/09	10,700	10,235	10,772	10,405	(3.42)	521	2M	16B
1398/07/08	10,557	10,557	10,999	10,773	(2.82)	410	2M	20B
1398/07/07	11,640	11,060	11,640	11,086	(4.78)	393	2M	25B
1398/07/06	11,720	11,400	11,789	11,642	0.41	247	997K	12B
1398/07/03	10,907	10,907	11,715	11,595	3.92	350	2M	28B
1398/07/02	11,440	11,000	11,499	11,158	0.43	240	2M	18B
1398/07/01	10,940	10,800	11,300	11,110	1.54	251	825K	9B
1398/06/31	10,373	10,150	11,084	10,942	3.65	356	2M	22B
1398/06/30	10,056	10,056	11,114	10,557	(0.26)	212	578K	6B
1398/06/27	10,852	10,562	10,852	10,585	(4.79)	157	959K	10B
1398/06/26	11,464	10,830	11,464	11,117	(1.74)	187	489K	5B
1398/06/25	11,300	10,750	11,640	11,314	1.99	459	2M	25B
1398/06/24	10,779	10,779	11,317	11,093	2.91	515	3M	30B
1398/06/23	10,799	10,330	10,843	10,779	4.38	444	3M	36B
1398/06/20	10,039	9,542	10,521	10,327	3.06	548	3M	29B
1398/06/17	10,435	9,948	10,438	10,020	0.73	259	793K	8B
1398/06/16	9,740	9,600	10,021	9,947	4.22	494	3M	31B
1398/06/13	9,201	9,201	9,723	9,544	3.07	375	3M	24B
1398/06/12	9,300	9,191	9,400	9,260	0.09	250	1M	11B
1398/06/11	9,350	8,900	9,399	9,252	(1.24)	307	1M	13B
1398/06/10	9,321	9,300	9,621	9,368	(1.14)	304	1M	11B
1398/06/09	9,260	9,060	9,639	9,476	2.17	539	3M	26B
1398/06/06	9,012	9,012	9,449	9,275	(0.61)	212	891K	8B
1398/06/05	9,290	8,940	9,480	9,332	1.51	351	2M	19B
1398/06/04	8,898	8,703	9,298	9,193	3.81	595	5M	43B
1398/06/03	8,513	8,513	8,950	8,856	0.79	254	2M	15B
1398/06/02	8,715	8,608	8,946	8,787	1.74	228	1M	9B
1398/05/30	8,699	8,450	8,790	8,637	0.52	200	802K	7B
1398/05/28	8,595	8,411	8,649	8,592	(0.03)	147	336K	3B
1398/05/27	8,364	8,364	8,679	8,595	(0.38)	190	1M	9B
1398/05/26	8,730	8,450	8,792	8,628	(1.87)	221	805K	7B
1398/05/23	8,770	8,656	9,001	8,792	0.45	205	783K	7B
1398/05/22	8,501	8,501	8,764	8,753	4.86	191	2M	21B
1398/05/20	8,280	8,280	8,500	8,347	0.37	157	728K	6B
1398/05/19	8,233	8,233	8,388	8,316	(0.12)	177	719K	6B
1398/05/16	8,489	8,250	8,489	8,326	(0.07)	159	1M	11B
1398/05/15	8,220	8,220	8,460	8,332	(2.46)	294	3M	24B
1398/05/14	8,603	8,500	8,603	8,542	(0.81)	217	2M	15B
1398/05/13	8,669	8,600	8,688	8,612	(0.66)	217	1M	9B
1398/05/12	8,720	8,633	8,720	8,669	(0.81)	190	1M	11B
1398/05/09	8,700	8,636	8,849	8,740	(0.32)	219	1M	13B
1398/05/08	8,871	8,700	8,950	8,768	(2.24)	237	1M	10B
1398/05/07	8,911	8,719	9,026	8,969	0.30	277	3M	23B
1398/05/06	8,800	8,710	9,000	8,942	1.31	257	1M	12B
1398/05/05	8,930	8,700	8,999	8,826	(2.93)	298	1M	10B
1398/05/02	9,150	8,811	9,200	9,092	0.97	832	5M	43B
1398/05/01	9,005	9,000	9,005	9,005	4.99	919	15M	135B
1398/04/31	8,577	8,577	8,577	8,577	4.99	96	2M	21B
1398/04/30	8,169	8,169	8,169	8,169	5.00	96	3M	23B
1398/04/29	7,900	7,600	8,060	7,780	(1.07)	174	778K	6B
1398/04/26	7,780	7,551	7,999	7,864	0.58	173	772K	6B
1398/04/25	8,040	7,767	8,070	7,819	(4.35)	270	2M	19B
1398/04/24	8,480	8,020	8,480	8,175	(1.72)	285	721K	6B
1398/04/23	8,499	8,184	8,499	8,318	(3.37)	338	1M	12B
1398/04/17	9,050	8,821	9,339	9,208	1.67	459	4M	39B
1398/04/16	9,002	8,800	9,256	9,057	(0.57)	242	554K	5B
1398/04/15	9,400	8,971	9,400	9,109	(2.92)	361	1M	10B
1398/04/12	9,400	9,301	9,460	9,383	(0.56)	246	809K	8B
1398/04/11	9,638	9,304	9,639	9,436	0.50	263	910K	9B
1398/04/10	9,450	9,229	9,614	9,389	2.28	505	3M	31B
1398/04/09	8,920	8,800	9,200	9,180	4.77	631	6M	58B
1398/04/05	8,551	8,550	8,850	8,762	3.03	227	1M	12B
1398/04/04	8,450	8,400	8,650	8,504	0.51	184	968K	8B
1398/04/03	8,400	8,360	8,510	8,461	0.33	140	715K	6B
1398/04/02	8,400	8,250	8,665	8,433	0.49	168	675K	6B
1398/04/01	8,207	8,110	8,573	8,392	(0.87)	148	883K	7B
1398/03/29	8,269	8,250	8,867	8,466	(1.33)	175	763K	6B
1398/03/28	8,370	8,302	8,880	8,580	(0.67)	143	324K	3B
1398/03/27	8,500	8,500	8,910	8,638	1.70	243	618K	5B
1398/03/26	8,252	8,252	8,502	8,494	4.89	346	2M	20B
1398/03/25	7,969	7,881	8,250	8,098	1.64	297	2M	16B
1398/03/22	8,150	7,800	8,150	7,967	(1.09)	195	1M	8B
1398/03/21	7,950	7,942	8,150	8,055	0.15	167	645K	5B
1398/03/20	7,850	7,783	8,190	8,043	1.28	233	2M	20B
1398/03/19	7,715	7,712	8,016	7,941	1.76	213	2M	15B
1398/03/18	7,950	7,534	7,950	7,804	(1.0)	170	980K	8B
1398/03/13	7,894	7,814	7,947	7,883	(0.25)	146	839K	7B
1398/03/12	7,995	7,774	7,995	7,903	(0.39)	145	355K	3B
1398/03/11	8,000	7,758	8,000	7,934	(0.8)	150	740K	6B
1398/03/08	8,099	7,913	8,099	7,998	(0.04)	137	487K	4B
1398/03/07	8,047	7,960	8,059	8,001	0.21	145	513K	4B
1398/03/05	8,000	7,951	8,048	7,984	0.28	156	1M	8B
1398/03/04	8,099	7,752	8,099	7,962	(0.21)	120	757K	6B
1398/03/01	8,100	7,830	8,100	7,979	0.34	175	1M	8B
1398/02/31	7,703	7,703	8,005	7,952	0.94	178	1M	9B
1398/02/30	7,999	7,655	7,999	7,878	(0.57)	178	686K	5B
1398/02/29	7,660	7,462	8,041	7,923	3.45	389	2M	18B
1398/02/28	7,587	7,587	7,884	7,659	0.04	124	477K	4B
1398/02/25	7,780	7,558	7,780	7,656	(0.05)	86	258K	2B
1398/02/24	7,414	7,414	7,723	7,660	2.65	165	1M	9B
1398/02/23	7,351	7,250	7,649	7,462	1.23	161	723K	5B
1398/02/22	7,244	7,244	7,850	7,371	(3.32)	197	1M	9B
1398/02/21	7,820	7,310	7,820	7,624	(0.81)	288	771K	6B
1398/02/18	7,400	7,400	7,800	7,686	2.44	240	2M	13B
1398/02/17	7,620	7,351	7,953	7,503	(3.02)	344	2M	12B
1398/02/16	7,965	7,721	8,000	7,737	(4.8)	311	2M	19B
1398/02/15	8,275	7,900	8,275	8,127	(1.79)	432	3M	26B
1398/02/14	8,620	8,000	8,620	8,275	(0.12)	451	2M	13B
1398/02/11	7,980	7,820	8,355	8,285	4.11	461	5M	38B
1398/02/10	7,994	7,705	8,035	7,958	2.29	411	3M	21B
1398/02/09	7,630	7,630	8,027	7,780	1.26	431	3M	27B
1398/02/08	7,700	7,620	7,710	7,683	0.01	374	2M	17B
1398/02/07	7,696	7,649	7,899	7,682	0.21	213	687K	5B
1398/02/04	7,777	7,600	7,777	7,666	(1.45)	274	1M	11B
1398/02/03	7,650	7,500	7,980	7,779	0.27	445	2M	19B
1398/02/02	7,787	7,500	7,787	7,758	4.60	1,437	17M	130B
1398/01/31	7,154	7,154	7,511	7,417	8.85	178	3M	23B
1398/01/28	6,672	6,660	6,822	6,814	(0.19)	87	342K	2B
1398/01/27	6,850	6,700	6,870	6,827	(0.34)	176	1M	9B
1398/01/26	6,720	6,713	6,990	6,850	(0.12)	271	1M	10B
1398/01/25	6,877	6,760	6,900	6,858	(0.28)	165	721K	5B
1398/01/24	6,660	6,660	7,070	6,877	2.00	314	2M	13B
1398/01/21	6,600	6,600	6,840	6,742	1.77	244	1M	8B
1398/01/20	6,501	6,501	6,830	6,625	0.30	193	843K	6B
1398/01/19	6,551	6,501	6,768	6,605	0.14	272	849K	6B
1398/01/18	6,583	6,550	6,665	6,596	(0.42)	292	1M	9B
1398/01/17	6,679	6,571	6,720	6,624	(0.17)	150	552K	4B
1398/01/11	6,679	6,556	6,747	6,635	(0.42)	124	550K	4B
1398/01/10	6,730	6,612	6,730	6,663	0.14	167	861K	6B
1398/01/07	6,540	6,540	6,690	6,654	0.09	71	338K	2B
1398/01/06	6,520	6,520	6,700	6,648	0.79	182	2M	11B
1398/01/05	6,660	6,490	6,700	6,596	(0.08)	71	261K	2B
1397/12/28	6,501	6,500	6,769	6,601	(0.14)	216	2M	12B
1397/12/27	6,421	6,421	6,749	6,610	(0.02)	339	3M	21B
1397/12/26	6,600	6,501	6,689	6,611	(0.91)	202	1M	7B
1397/12/25	6,678	6,551	6,789	6,672	1.97	396	2M	12B
1397/12/22	6,180	6,160	6,609	6,543	3.94	503	7M	44B
1397/12/21	6,210	6,177	6,280	6,295	(0.47)	129	361K	2B
1397/12/20	6,275	6,260	6,440	6,325	(0.21)	113	467K	3B
1397/12/19	6,240	6,214	6,380	6,338	(0.16)	99	502K	3B
1397/12/18	6,300	6,249	6,498	6,348	0.27	107	628K	4B
1397/12/15	6,190	6,162	6,378	6,331	(0.11)	45	164K	1B
1397/12/14	6,295	6,194	6,389	6,338	(0.74)	84	535K	3B
1397/12/13	6,258	6,250	6,400	6,385	(0.31)	80	342K	2B
1397/12/12	6,295	6,220	6,336	6,405	(0.7)	80	362K	2B
1397/12/11	6,400	6,300	6,500	6,450	(0.22)	73	291K	2B
1397/12/08	6,278	6,276	6,432	6,464	(0.25)	50	174K	1B
1397/12/07	6,205	6,205	6,465	6,480	(0.77)	83	393K	2B
1397/12/06	6,375	6,375	6,640	6,530	0.08	112	886K	6B
1397/12/05	6,501	6,300	6,640	6,525	(0.21)	193	1M	10B
1397/12/04	6,480	6,341	6,611	6,539	0.40	152	929K	6B
1397/12/01	6,450	6,300	6,529	6,513	(0.12)	70	276K	2B
1397/11/30	6,240	6,161	6,579	6,521	4.07	179	2M	13B
1397/11/29	6,170	6,150	6,348	6,266	0.24	88	698K	4B
1397/11/28	6,074	6,072	6,160	6,251	(0.38)	78	229K	1B
1397/11/27	6,152	6,152	6,289	6,275	(0.33)	64	232K	1B
1397/11/24	6,071	6,071	6,422	6,296	0.11	78	641K	4B
1397/11/23	6,202	6,128	6,334	6,289	(0.35)	81	339K	2B
1397/11/21	6,209	6,160	6,399	6,311	(0.21)	54	264K	2B
1397/11/17	6,062	6,062	6,378	6,324	(0.09)	63	248K	2B
1397/11/16	6,303	6,251	6,400	6,330	(0.06)	83	509K	3B
1397/11/15	6,127	6,127	6,401	6,334	(0.09)	110	700K	4B
1397/11/14	6,201	6,159	6,386	6,340	(0.46)	102	351K	2B
1397/11/13	6,440	6,200	6,443	6,369	(0.36)	104	761K	5B
1397/11/10	6,464	6,227	6,464	6,392	0.13	90	617K	4B
1397/11/09	6,399	6,200	6,471	6,384	(1.02)	194	890K	6B
1397/11/08	6,300	6,240	6,416	6,450	(1.71)	148	578K	4B
1397/11/07	6,520	6,352	6,520	6,562	(0.73)	106	324K	2B
1397/11/06	6,701	6,500	6,779	6,610	(0.27)	94	576K	4B
1397/11/03	6,566	6,552	6,700	6,628	(0.85)	153	1M	9B
1397/11/02	6,682	6,656	6,709	6,685	0.48	157	1M	8B
1397/11/01	6,630	6,500	6,694	6,653	(2.45)	159	1M	7B
1397/10/30	6,800	6,620	7,050	6,820	0.52	272	2M	16B
1397/10/29	6,776	6,703	6,889	6,785	0.27	180	1M	7B
1397/10/26	6,776	6,601	6,778	6,767	4.82	559	7M	50B
1397/10/25	6,035	6,034	6,523	6,456	3.91	274	5M	33B
1397/10/24	6,025	6,025	6,230	6,213	(0.16)	125	623K	4B
1397/10/23	6,302	6,150	6,312	6,223	(3.26)	177	1M	9B
1397/10/22	6,601	6,295	6,610	6,433	1.61	228	2M	11B
1397/10/19	6,149	6,149	6,456	6,331	2.96	374	1M	8B
1397/10/18	6,199	6,140	6,300	6,149	1.62	117	700K	4B
1397/10/17	6,140	6,100	6,250	6,051	1.07	142	473K	3B
1397/10/16	6,000	5,916	6,145	5,987	1.39	149	676K	4B
1397/10/15	5,948	5,850	6,028	5,905	0.91	157	710K	4B
1397/10/12	5,945	5,701	6,000	5,852	0.05	151	1M	8B
1397/10/11	5,909	5,709	6,000	5,849	0.07	205	1M	6B
1397/10/10	5,751	5,751	5,900	5,845	1.41	224	2M	13B
1397/10/09	5,794	5,701	5,799	5,764	0.40	198	795K	5B
1397/10/08	5,788	5,652	5,788	5,741	3.93	283	2M	9B
1397/10/05	5,518	5,518	5,560	5,524	0.40	113	800K	4B
1397/10/04	5,498	5,456	5,635	5,502	0.84	136	900K	5B
1397/10/03	5,497	5,400	5,500	5,456	(1.2)	78	1M	7B
1397/10/02	5,500	5,300	5,558	5,522	0.05	149	2M	9B
1397/10/01	5,355	5,355	5,542	5,519	(0.42)	89	289K	2B
1397/09/28	5,505	5,315	5,505	5,542	(0.77)	117	269K	1B
1397/09/27	5,599	5,437	5,750	5,585	(2.41)	205	3M	18B
1397/09/26	5,600	5,504	5,769	5,723	(1.0)	169	2M	13B
1397/09/25	5,693	5,639	6,080	5,781	(2.59)	243	1M	6B
1397/09/24	5,800	5,733	5,960	5,935	(0.8)	154	690K	4B
1397/09/21	5,919	5,770	5,998	5,983	(0.98)	145	547K	3B
1397/09/20	6,079	5,845	6,195	6,042	(0.95)	177	454K	3B
1397/09/19	6,000	5,880	6,000	6,100	(1.01)	123	343K	2B
1397/09/18	6,200	5,950	6,220	6,162	(0.4)	89	253K	2B
1397/09/17	6,178	6,129	6,345	6,187	2.33	170	1M	6B
1397/09/14	6,019	5,901	6,169	6,046	2.75	164	2M	11B
1397/09/13	5,795	5,700	6,049	5,884	1.54	229	962K	6B
1397/09/12	5,639	5,612	5,812	5,795	4.68	270	3M	16B
1397/09/11	5,523	5,494	5,747	5,536	(4.27)	449	5M	30B
1397/09/10	5,794	5,523	5,794	5,783	(0.52)	64	149K	825M
1397/09/07	5,812	5,812	5,850	5,813	(4.97)	212	2M	11B
1397/09/06	6,141	5,900	6,325	6,117	(0.39)	206	780K	5B
1397/09/05	6,142	6,141	6,196	6,141	(5.0)	140	1M	9B
1397/09/03	6,500	6,247	6,500	6,464	(1.69)	146	484K	3B
1397/08/30	6,678	6,400	6,749	6,575	0.35	139	583K	4B
1397/08/29	6,532	6,470	6,855	6,552	(2.28)	690	19M	123B
1397/08/28	6,700	6,667	6,850	6,705	0.59	190	721K	5B
1397/08/27	6,850	6,639	6,949	6,666	(4.61)	308	3M	20B
1397/08/26	7,000	6,841	7,300	6,988	(1.8)	233	2M	12B
1397/08/23	7,145	7,000	7,190	7,116	(0.34)	177	1M	8B
1397/08/22	7,049	7,039	7,300	7,140	1.94	162	1M	8B
1397/08/21	6,999	6,955	7,070	7,004	(0.34)	154	1M	8B
1397/08/20	7,050	6,882	7,096	7,028	(0.99)	157	780K	5B
1397/08/19	7,000	6,901	7,350	7,098	0.61	282	2M	13B
1397/08/15	7,070	7,000	7,198	7,055	0.28	225	2M	11B
1397/08/14	7,000	6,915	7,244	7,035	0.23	185	924K	7B
1397/08/13	6,900	6,830	7,285	7,019	(0.1)	207	1M	8B
1397/08/12	7,189	6,771	7,350	7,026	(0.54)	259	2M	12B
1397/08/09	7,212	7,023	7,212	7,064	(3.39)	369	2M	12B
1397/08/07	7,300	7,268	7,397	7,312	1.06	344	3M	18B
1397/08/06	7,009	7,009	7,297	7,235	(1.43)	370	2M	11B
1397/08/05	7,490	7,200	7,490	7,340	(0.01)	771	5M	35B
1397/08/02	7,400	7,121	7,549	7,341	1.99	1,253	6M	40B
1397/08/01	7,199	7,100	7,199	7,198	4.97	645	10M	70B
1397/07/30	6,650	6,650	7,035	6,857	2.08	342	2M	13B
1397/07/29	6,811	6,501	6,866	6,717	(0.97)	172	835K	6B
1397/07/28	6,699	6,698	6,865	6,783	3.32	232	1M	8B
1397/07/25	6,650	6,368	6,740	6,565	(1.0)	394	2M	14B
1397/07/24	6,550	6,500	6,740	6,631	3.17	276	2M	10B
1397/07/23	6,012	6,012	6,466	6,427	4.35	315	2M	15B
1397/07/22	6,161	6,161	6,240	6,159	0.05	38	471K	3B
1397/07/21	6,290	6,106	6,303	6,156	(4.22)	259	2M	12B
1397/07/18	6,250	6,200	6,677	6,427	0.11	317	2M	11B
1397/07/17	6,150	6,150	6,432	6,420	4.80	225	2M	15B
1397/07/16	6,001	5,980	6,500	6,126	(2.59)	366	3M	17B
1397/07/15	6,350	6,269	6,389	6,289	(4.68)	359	3M	18B
1397/07/14	6,505	6,170	6,772	6,598	2.29	441	4M	25B
1397/07/11	6,287	6,287	6,670	6,450	(2.52)	559	6M	36B
1397/07/10	6,617	6,617	6,618	6,617	(5.0)	357	4M	28B
1397/07/09	6,813	6,778	7,398	6,965	(2.37)	1,100	9M	65B
1397/07/08	7,148	7,148	7,148	7,134	4.79	201	1M	10B
1397/07/07	6,817	6,710	6,817	6,808	4.85	530	5M	31B
1397/07/04	6,400	6,400	6,630	6,493	2.82	680	3M	18B
1397/07/03	6,100	6,100	6,376	6,315	3.98	663	3M	22B
1397/07/02	6,230	5,961	6,230	6,073	(0.46)	419	2M	14B
1397/07/01	5,960	5,960	6,119	6,101	4.68	569	5M	29B
1397/06/31	5,935	5,710	6,013	5,828	(1.8)	527	3M	17B
1397/06/27	6,140	5,860	6,140	5,935	(3.5)	411	2M	10B
1397/06/26	6,529	6,035	6,529	6,150	(3.18)	755	3M	21B
1397/06/25	6,639	6,304	6,639	6,352	(4.27)	416	3M	20B
1397/06/24	6,699	6,365	7,031	6,635	4.00	542	4M	25B
1397/06/21	6,540	6,253	6,540	6,380	2.42	100	703K	5B
1397/06/20	6,301	6,000	6,370	6,229	2.42	378	2M	14B
1397/06/19	6,082	5,953	6,083	6,082	4.97	302	3M	18B
1397/06/18	5,710	5,564	5,842	5,794	4.13	216	2M	10B
1397/06/17	5,565	5,308	5,569	5,564	4.90	333	3M	14B
1397/06/14	5,389	5,280	5,390	5,304	1.03	149	651K	3B
1397/06/13	5,300	5,200	5,350	5,250	2.18	211	1M	6B
1397/06/12	5,150	5,010	5,220	5,138	1.72	274	2M	9B
1397/06/11	5,200	4,930	5,200	5,051	(2.64)	312	3M	14B
1397/06/10	5,300	5,052	5,360	5,188	1.59	295	3M	14B
1397/06/07	4,968	4,918	5,124	5,107	4.65	427	5M	25B
1397/06/06	4,978	4,750	4,978	4,880	1.73	382	4M	19B
1397/06/05	4,835	4,701	4,845	4,797	0.15	303	3M	17B
1397/06/04	4,615	4,615	4,837	4,790	(0.97)	331	3M	14B
1397/06/03	4,700	4,700	4,872	4,837	4.25	518	5M	26B
1397/05/30	4,744	4,573	4,770	4,640	(2.85)	326	3M	14B
1397/05/29	4,781	4,704	4,781	4,776	4.87	680	11M	53B
1397/05/28	4,554	4,554	4,554	4,554	4.98	131	4M	17B
1397/05/27	4,338	4,338	4,338	4,338	4.99	122	2M	8B
1397/05/24	4,169	4,065	4,269	4,132	(0.89)	116	870K	4B
1397/05/23	4,104	4,073	4,250	4,169	1.39	325	2M	10B
1397/05/22	4,100	4,033	4,125	4,112	(1.93)	149	1M	4B
1397/05/21	4,149	4,062	4,295	4,193	0.89	188	2M	6B
1397/05/20	4,199	3,987	4,329	4,156	0.05	320	4M	16B
1397/05/17	4,300	4,084	4,380	4,154	(3.35)	282	4M	16B
1397/05/16	4,050	4,025	4,438	4,298	1.68	562	6M	27B
1397/05/15	4,227	4,117	4,227	4,227	4.99	595	15M	64B
1397/05/14	3,995	3,920	4,028	4,026	4.93	415	8M	33B
1397/05/13	4,000	3,800	4,039	3,837	(3.23)	378	4M	17B
1397/05/10	4,024	4,024	4,024	3,965	3.44	51	974K	4B
1397/05/09	3,833	3,833	3,833	3,833	4.98	97	2M	9B
1397/05/08	3,513	3,513	3,655	3,651	4.88	149	2M	9B
1397/05/07	3,500	3,373	3,560	3,481	0.90	185	1M	5B
1397/05/06	3,400	3,400	3,456	3,450	4.80	267	4M	14B
1397/05/03	3,320	3,202	3,330	3,292	(0.63)	81	377K	1B
1397/05/02	3,282	3,254	3,398	3,313	0.03	56	405K	1B
1397/05/01	3,250	3,201	3,389	3,312	0.36	56	415K	1B
1397/04/31	3,321	3,272	3,350	3,300	(2.94)	159	2M	5B
1397/04/30	3,305	3,304	3,400	3,400	(0.5)	64	338K	1B
1397/04/27	3,380	3,350	3,400	3,417	(0.78)	78	454K	2B
1397/04/26	3,495	3,313	3,510	3,444	0.85	66	732K	3B
1397/04/25	3,295	3,272	3,558	3,415	0.09	129	1M	4B
1397/04/24	3,443	3,313	3,478	3,412	(2.12)	115	677K	2B
1397/04/23	3,430	3,350	3,505	3,486	(0.77)	69	301K	1B
1397/04/20	3,610	3,408	3,610	3,513	(0.57)	90	603K	2B
1397/04/19	3,650	3,511	3,653	3,533	0.28	79	388K	1B
1397/04/17	3,625	3,453	3,636	3,523	0.43	103	602K	2B
1397/04/16	3,468	3,468	3,620	3,508	1.27	91	794K	3B
1397/04/13	3,404	3,404	3,551	3,464	(1.9)	142	5M	16B
1397/04/12	3,466	3,461	3,600	3,531	1.06	134	2M	7B
1397/04/11	3,498	3,386	3,609	3,494	(0.63)	86	602K	2B
1397/04/10	3,500	3,410	3,550	3,516	(1.29)	108	684K	2B
1397/04/09	3,730	3,449	3,730	3,562	(0.86)	148	2M	6B
1397/04/06	3,740	3,529	3,744	3,593	(3.26)	150	2M	9B
1397/04/05	3,824	3,630	3,921	3,714	(2.8)	197	2M	8B
1397/04/04	3,698	3,698	3,824	3,821	4.91	528	13M	49B
1397/04/03	3,600	3,600	3,730	3,642	0.17	144	2M	6B
1397/04/02	3,759	3,550	3,759	3,636	(0.16)	82	479K	2B
1397/03/30	3,690	3,540	3,757	3,642	1.70	200	2M	6B
1397/03/29	3,550	3,431	3,690	3,581	0.67	221	2M	9B
1397/03/28	3,578	3,424	3,578	3,557	4.37	182	3M	11B
1397/03/27	3,408	3,408	3,408	3,408	4.99	125	3M	9B
1397/03/23	3,012	2,948	3,258	3,246	4.61	225	3M	9B
1397/03/22	3,090	3,070	3,195	3,103	0.06	64	138K	430M
1397/03/21	3,070	3,070	3,160	3,101	1.51	90	2M	7B
1397/03/20	3,163	3,050	3,163	3,055	1.39	82	459K	1B
1397/03/19	3,039	2,950	3,116	3,013	1.52	117	517K	2B
1397/03/13	2,860	2,860	3,040	2,968	0.71	78	563K	2B
1397/03/12	2,999	2,890	2,999	2,947	(0.17)	32	128K	372M
1397/03/09	2,999	2,900	3,000	2,952	(0.37)	50	333K	971M
1397/03/08	2,975	2,875	3,049	2,963	0.34	63	683K	2B
1397/03/07	2,999	2,951	3,011	2,953	0.37	66	311K	931M
1397/03/06	2,841	2,820	3,051	2,942	0.89	102	1M	3B
1397/03/05	2,890	2,850	2,908	2,916	(0.17)	46	159K	458M
1397/03/02	2,874	2,802	2,978	2,921	(0.38)	75	301K	867M
1397/03/01	2,939	2,801	2,940	2,932	(0.24)	35	110K	312M
1397/02/31	2,842	2,842	2,968	2,939	(0.34)	68	239K	692M
1397/02/30	2,845	2,844	2,919	2,949	(0.24)	38	120K	346M
1397/02/29	2,821	2,820	2,950	2,956	(0.37)	51	138K	394M
1397/02/26	2,970	2,960	2,970	2,967	0.24	115	2M	5B
1397/02/25	2,998	2,968	2,998	2,960	0.10	39	266K	791M
1397/02/24	2,966	2,964	2,998	2,957	0.24	68	391K	1B
1397/02/23	3,008	2,951	3,008	2,950	0.10	51	378K	1B
1397/02/22	2,952	2,952	3,000	2,947	0.31	75	330K	981M
1397/02/19	2,952	2,923	2,952	2,938	0.51	160	3M	9B
1397/02/18	3,012	2,882	3,012	2,923	(2.99)	81	408K	1B
1397/02/09	3,365	3,290	3,450	3,363	(1.67)	90	787K	3B
1397/02/08	3,375	3,312	3,430	3,420	(0.15)	42	124K	419M
1397/02/05	3,420	3,352	3,450	3,425	0.0	55	296K	1B
1397/02/04	3,362	3,341	3,439	3,425	(0.15)	43	274K	931M
1397/02/03	3,310	3,310	3,496	3,430	(0.15)	30	283K	966M
1397/02/02	3,389	3,300	3,500	3,435	(1.04)	80	505K	2B
1397/02/01	3,400	3,333	3,400	3,471	(0.57)	61	209K	702M
1397/01/29	3,350	3,332	3,422	3,491	(0.46)	62	184K	624M
1397/01/28	3,340	3,340	3,477	3,507	(0.2)	43	109K	374M
1397/01/27	3,599	3,355	3,600	3,514	(0.48)	95	433K	2B
1397/01/26	3,622	3,525	3,623	3,531	(4.82)	135	2M	6B
1397/01/22	3,723	3,613	3,798	3,710	0.08	69	370K	1B
1397/01/21	3,710	3,610	3,726	3,707	(1.59)	78	1M	4B
1397/01/20	3,700	3,700	3,830	3,767	2.64	201	2M	7B
1397/01/19	3,620	3,610	3,674	3,670	(0.54)	64	669K	2B
1397/01/18	3,671	3,620	3,688	3,690	(0.43)	52	312K	1B
1397/01/15	3,748	3,675	3,748	3,706	0.0	51	324K	1B
1397/01/14	3,675	3,648	3,748	3,706	(0.72)	41	660K	2B
1397/01/08	3,750	3,661	3,750	3,733	(0.13)	26	257K	952M
1397/01/07	3,693	3,651	3,700	3,738	(0.19)	40	208K	769M
1397/01/06	3,779	3,651	3,779	3,745	(0.11)	27	130K	480M
1397/01/05	3,710	3,681	3,774	3,749	(0.13)	22	105K	385M
1396/12/28	3,840	3,673	3,840	3,754	(0.21)	51	385K	1B
1396/12/27	3,851	3,700	3,900	3,762	0.32	56	350K	1B
1396/12/26	3,610	3,603	3,800	3,750	2.21	155	2M	6B
1396/12/23	3,612	3,610	3,649	3,669	(0.11)	35	99K	357M
1396/12/22	3,660	3,616	3,699	3,673	(0.11)	44	441K	2B
1396/12/21	3,671	3,610	3,735	3,677	0.14	80	556K	2B
1396/12/20	3,609	3,602	3,630	3,672	(0.38)	51	258K	931M
1396/12/19	3,666	3,600	3,720	3,686	0.46	109	1M	5B
1396/12/16	3,690	3,600	3,705	3,669	0.69	107	947K	3B
1396/12/15	3,612	3,600	3,680	3,644	(0.76)	88	1M	5B
1396/12/14	3,640	3,602	3,700	3,672	(0.43)	73	418K	2B
1396/12/13	3,625	3,610	3,689	3,688	(0.46)	55	335K	1B
1396/12/12	3,738	3,571	3,738	3,705	(1.33)	107	558K	2B
1396/12/09	3,760	3,660	3,800	3,755	0.94	142	1M	5B
1396/12/08	3,650	3,645	3,760	3,720	2.42	218	2M	7B
1396/12/07	3,560	3,531	3,690	3,632	2.02	218	2M	5B
1396/12/06	3,649	3,541	3,649	3,560	0.14	135	1M	4B
1396/12/05	3,578	3,480	3,670	3,555	(1.36)	177	2M	8B
1396/12/02	3,640	3,565	3,640	3,604	(0.5)	74	493K	2B
1396/11/30	3,540	3,540	3,690	3,622	1.14	143	1M	4B
1396/11/29	3,480	3,450	3,650	3,581	1.36	189	2M	8B
1396/11/28	3,540	3,480	3,540	3,533	(1.56)	116	914K	3B
1396/11/25	3,649	3,490	3,649	3,589	(0.33)	108	558K	2B
1396/11/24	3,624	3,562	3,625	3,601	(0.19)	113	1M	4B
1396/11/23	3,600	3,520	3,676	3,608	0.17	123	643K	2B
1396/11/21	3,539	3,463	3,683	3,602	0.87	215	2M	7B
1396/11/18	3,600	3,491	3,630	3,571	(0.25)	156	672K	2B
1396/11/17	3,609	3,500	3,699	3,580	(1.0)	173	988K	4B
1396/11/16	3,590	3,521	3,740	3,616	0.28	182	918K	3B
1396/11/15	3,544	3,540	3,650	3,606	(0.72)	177	971K	3B
1396/11/14	3,700	3,582	3,749	3,632	0.47	367	3M	10B
1396/11/11	3,527	3,470	3,665	3,615	3.55	989	14M	50B
1396/11/10	3,481	3,450	3,530	3,491	0.29	218	2M	9B
1396/11/09	3,500	3,430	3,516	3,481	0.0	263	2M	8B
1396/11/08	3,520	3,420	3,520	3,481	0.93	295	3M	11B
1396/11/07	3,390	3,389	3,500	3,449	(0.46)	564	9M	30B
1396/11/04	3,555	3,370	3,555	3,465	1.88	1,023	10M	36B
1396/11/03	3,402	3,370	3,404	3,401	4.90	158	4M	12B
1396/11/02	3,123	3,123	3,278	3,242	3.84	276	4M	14B
1396/11/01	3,200	3,100	3,200	3,122	0.29	297	5M	15B
1396/10/30	3,200	3,061	3,200	3,113	0.48	336	3M	9B
1396/10/27	3,098	3,060	3,098	3,098	4.98	525	12M	39B
1396/10/26	2,951	2,951	2,951	2,951	4.98	272	6M	19B
1396/10/25	2,774	2,711	2,816	2,811	4.81	286	6M	16B
1396/10/24	2,734	2,685	2,734	2,682	0.04	29	152K	410M
1396/10/23	2,700	2,683	2,711	2,681	0.07	17	123K	330M
1396/10/20	2,710	2,667	2,710	2,679	(1.94)	118	2M	6B
1396/10/19	2,745	2,702	2,774	2,732	(0.04)	8	27K	74M
1396/10/18	2,729	2,700	2,800	2,733	0.22	105	2M	5B
1396/10/17	2,728	2,700	2,778	2,727	0.44	104	1M	4B
1396/10/16	2,739	2,712	2,739	2,715	0.15	33	379K	1B
1396/10/13	2,740	2,681	2,740	2,711	(0.7)	67	1M	3B
1396/10/12	2,790	2,680	2,790	2,730	0.44	95	2M	5B
1396/10/11	2,747	2,710	2,760	2,718	0.18	39	411K	1B
1396/10/10	2,760	2,680	2,799	2,713	(3.25)	134	2M	6B
1396/10/09	2,761	2,751	2,850	2,804	(0.04)	88	1M	3B
1396/10/06	2,830	2,756	2,830	2,805	(0.14)	35	305K	850M
1396/10/05	2,849	2,800	2,850	2,809	0.75	71	749K	2B
1396/10/04	2,766	2,715	2,854	2,788	2.42	149	1M	3B
1396/10/03	2,760	2,717	2,776	2,722	0.22	41	334K	916M
1396/10/02	2,730	2,690	2,769	2,716	0.37	58	561K	2B
1396/09/29	2,750	2,691	2,750	2,706	(0.04)	56	277K	748M
1396/09/28	2,780	2,670	2,780	2,707	(3.22)	180	2M	6B
1396/09/27	2,799	2,736	2,799	2,797	(0.11)	44	156K	432M
1396/09/26	2,798	2,735	2,844	2,800	0.39	159	1M	3B
1396/09/25	2,849	2,750	2,887	2,789	0.72	104	531K	1B
1396/09/22	2,740	2,720	2,824	2,769	2.14	104	1M	3B
1396/09/21	2,672	2,672	2,743	2,711	0.0	72	354K	960M
1396/09/20	2,690	2,670	2,690	2,711	(0.29)	38	274K	732M
1396/09/19	2,690	2,690	2,725	2,719	(0.15)	37	305K	825M
1396/09/18	2,690	2,680	2,724	2,723	(0.18)	42	194K	524M
1396/09/14	2,693	2,643	2,731	2,728	(0.11)	42	77K	207M
1396/09/13	2,700	2,664	2,740	2,731	(0.07)	28	74K	199M
1396/09/12	2,741	2,655	2,741	2,733	(0.51)	75	303K	813M
1396/09/11	2,741	2,692	2,783	2,747	(0.15)	48	417K	1B
1396/09/08	2,760	2,720	2,789	2,751	(0.07)	43	213K	585M
1396/09/07	2,750	2,676	2,790	2,753	(1.64)	129	1M	4B
1396/09/05	2,760	2,700	2,766	2,799	(0.21)	54	133K	366M
1396/09/04	2,800	2,760	2,800	2,805	(0.18)	54	266K	741M
1396/09/01	2,761	2,761	2,838	2,810	0.14	87	840K	2B
1396/08/30	2,838	2,760	2,838	2,806	(0.18)	66	377K	1B
1396/08/29	2,804	2,780	2,838	2,811	0.29	61	710K	2B
1396/08/27	2,790	2,782	2,837	2,803	(0.07)	51	361K	1B
1396/08/24	2,800	2,780	2,820	2,805	(0.11)	53	309K	863M
1396/08/23	2,800	2,760	2,828	2,808	(0.5)	77	541K	2B
1396/08/22	2,820	2,780	2,844	2,822	(0.91)	71	1M	3B
1396/08/21	2,850	2,810	2,868	2,848	(0.35)	66	541K	2B
1396/08/20	2,840	2,820	2,897	2,858	(0.66)	47	604K	2B
1396/08/17	2,860	2,831	2,904	2,877	0.10	68	803K	2B
1396/08/16	2,834	2,834	2,967	2,874	1.41	128	1M	3B
1396/08/15	2,820	2,820	2,863	2,834	0.0	56	442K	1B
1396/08/14	2,829	2,800	2,859	2,834	0.04	92	1M	4B
1396/08/13	2,801	2,800	2,861	2,833	0.28	141	798K	2B
1396/08/10	2,888	2,790	2,889	2,825	(0.11)	146	2M	5B
1396/08/09	2,803	2,800	2,870	2,828	0.07	195	1M	3B
1396/08/08	2,820	2,780	2,827	2,826	4.94	396	8M	23B
1396/08/07	2,585	2,585	2,725	2,693	3.74	208	2M	6B
1396/08/06	2,590	2,590	2,658	2,596	0.31	70	888K	2B
1396/08/03	2,580	2,570	2,630	2,588	0.27	43	320K	835M
1396/08/02	2,556	2,556	2,633	2,581	0.12	68	248K	642M
1396/08/01	2,556	2,555	2,600	2,578	(0.15)	40	290K	743M
1396/07/30	2,667	2,515	2,667	2,582	(1.19)	161	2M	4B
1396/07/29	2,633	2,599	2,680	2,613	0.81	134	666K	2B
1396/07/26	2,551	2,551	2,629	2,592	0.39	58	440K	1B
1396/07/25	2,550	2,550	2,600	2,582	(0.04)	29	149K	382M
1396/07/24	2,580	2,542	2,600	2,583	(0.15)	33	214K	548M
1396/07/23	2,580	2,560	2,647	2,587	0.31	57	358K	936M
1396/07/22	2,521	2,521	2,630	2,579	0.08	69	498K	1B
1396/07/19	2,597	2,538	2,600	2,577	(0.88)	42	568K	1B
1396/07/18	2,600	2,559	2,633	2,600	0.0	63	263K	682M
1396/07/17	2,529	2,529	2,600	2,600	(0.04)	28	46K	119M
1396/07/16	2,570	2,511	2,600	2,601	(1.48)	127	548K	1B
1396/07/15	2,631	2,575	2,640	2,640	(0.53)	38	366K	952M
1396/07/12	2,640	2,600	2,640	2,654	(0.38)	64	416K	1B
1396/07/11	2,658	2,623	2,699	2,664	(0.19)	41	232K	612M
1396/07/10	2,629	2,629	2,700	2,669	(0.11)	37	230K	611M
1396/07/05	2,631	2,631	2,668	2,672	(0.26)	43	249K	656M
1396/07/04	2,700	2,651	2,709	2,679	0.04	42	130K	349M
1396/07/03	2,665	2,633	2,700	2,678	(0.26)	57	630K	2B
1396/07/02	2,730	2,610	2,730	2,685	(1.32)	127	792K	2B
1396/07/01	2,620	2,601	2,727	2,721	4.73	221	4M	10B
1396/06/29	2,650	2,573	2,650	2,598	(0.12)	48	296K	766M
1396/06/28	2,660	2,570	2,699	2,601	0.97	81	407K	1B
1396/06/27	2,590	2,590	2,660	2,576	1.66	116	538K	1B
1396/06/26	2,600	2,509	2,613	2,534	0.44	83	622K	2B
1396/06/25	2,495	2,452	2,600	2,523	1.12	114	595K	2B
1396/06/22	2,460	2,460	2,490	2,495	(0.12)	54	163K	403M
1396/06/21	2,456	2,456	2,500	2,498	(0.04)	39	208K	518M
1396/06/20	2,455	2,455	2,525	2,499	0.16	63	415K	1B
1396/06/19	2,490	2,471	2,536	2,495	0.12	65	646K	2B
1396/06/15	2,452	2,430	2,452	2,492	(0.12)	37	65K	158M
1396/06/14	2,457	2,451	2,499	2,495	(0.28)	58	249K	614M
1396/06/13	2,495	2,450	2,500	2,502	(0.28)	54	311K	769M
1396/06/12	2,496	2,481	2,500	2,509	(0.12)	62	253K	630M
1396/06/11	2,490	2,480	2,500	2,512	(0.4)	45	408K	1B
1396/06/08	2,500	2,450	2,524	2,522	(0.08)	20	168K	420M
1396/06/07	2,550	2,459	2,589	2,524	0.0	64	315K	794M
1396/06/06	2,501	2,501	2,599	2,524	0.72	71	321K	831M
1396/06/05	2,499	2,465	2,600	2,506	0.20	73	334K	843M
1396/06/04	2,420	2,360	2,527	2,501	3.91	200	1M	4B
1396/06/01	2,389	2,360	2,497	2,407	1.18	114	626K	2B
1396/05/31	2,385	2,350	2,399	2,379	(0.25)	60	356K	840M
1396/05/30	2,352	2,351	2,380	2,385	(0.17)	51	181K	427M
1396/05/29	2,376	2,350	2,388	2,389	(0.17)	39	210K	498M
1396/05/28	2,384	2,356	2,411	2,393	(0.13)	61	737K	2B
1396/05/25	2,399	2,360	2,399	2,396	0.0	14	39K	93M
1396/05/24	2,363	2,350	2,400	2,396	(0.46)	42	327K	771M
1396/05/23	2,365	2,350	2,370	2,407	(0.29)	43	183K	432M
1396/05/22	2,371	2,370	2,400	2,414	(0.12)	33	119K	284M
1396/05/21	2,383	2,366	2,399	2,417	(0.08)	43	71K	170M
1396/05/18	2,384	2,382	2,401	2,419	(0.12)	41	110K	263M
1396/05/17	2,479	2,375	2,480	2,422	0.12	78	259K	630M
1396/05/16	2,371	2,370	2,496	2,419	(0.12)	79	434K	1B
1396/05/15	2,362	2,360	2,428	2,422	(0.25)	53	168K	399M
1396/05/11	2,380	2,360	2,420	2,428	(0.25)	44	154K	365M
1396/05/10	2,362	2,360	2,380	2,434	(0.41)	53	171K	403M
1396/05/09	2,361	2,360	2,380	2,444	(0.16)	31	75K	177M
1396/05/08	2,381	2,358	2,395	2,448	(0.45)	77	162K	383M
1396/05/07	2,400	2,380	2,470	2,459	(0.41)	63	198K	476M
1396/05/04	2,401	2,392	2,458	2,469	(0.24)	69	144K	348M
1396/05/03	2,530	2,362	2,530	2,475	(0.28)	80	208K	506M
1396/05/02	2,550	2,506	2,550	2,482	1.06	126	501K	1B
1396/05/01	2,516	2,500	2,516	2,456	2.46	123	696K	2B
1396/04/31	2,401	2,401	2,469	2,397	1.91	114	632K	2B
1396/04/28	2,301	2,301	2,410	2,352	1.12	123	644K	2B
1396/04/27	2,296	2,295	2,349	2,326	0.0	28	145K	336M
1396/04/26	2,309	2,295	2,321	2,326	(0.09)	55	154K	355M
1396/04/25	2,305	2,301	2,330	2,328	(0.26)	78	452K	1B
1396/04/24	2,334	2,300	2,335	2,334	(0.09)	49	162K	374M
1396/04/21	2,315	2,297	2,327	2,336	(0.34)	89	322K	745M
1396/04/20	2,326	2,310	2,360	2,344	(0.09)	46	164K	381M
1396/04/19	2,349	2,303	2,369	2,346	(0.09)	48	217K	508M
1396/04/18	2,303	2,300	2,349	2,348	(0.63)	122	397K	917M
1396/04/17	2,339	2,318	2,339	2,363	(0.08)	31	93K	217M
1396/04/14	2,320	2,312	2,349	2,365	(0.21)	55	143K	333M
1396/04/13	2,410	2,352	2,410	2,370	0.0	52	148K	350M
1396/04/12	2,384	2,353	2,420	2,370	0.55	80	418K	1B
1396/04/11	2,310	2,310	2,400	2,357	0.26	92	349K	830M
1396/04/10	2,360	2,300	2,360	2,351	(0.47)	79	323K	748M
1396/04/07	2,300	2,299	2,350	2,362	(0.3)	69	195K	453M
1396/04/04	2,309	2,300	2,330	2,369	(0.75)	77	312K	720M
1396/04/03	2,341	2,298	2,341	2,387	(0.71)	90	246K	567M
1396/03/31	2,340	2,310	2,345	2,404	(1.07)	82	325K	753M
1396/03/30	2,351	2,336	2,365	2,430	(0.57)	68	209K	490M
1396/03/29	2,380	2,350	2,395	2,444	(0.57)	60	188K	442M
1396/03/28	2,440	2,372	2,440	2,458	(1.52)	86	481K	1B
1396/03/27	2,420	2,396	2,459	2,496	(0.56)	67	221K	536M
1396/03/24	2,424	2,420	2,478	2,510	(0.52)	45	207K	503M
1396/03/23	2,460	2,420	2,460	2,523	(0.43)	69	166K	405M
1396/03/22	2,472	2,455	2,474	2,534	(0.2)	40	98K	243M
1396/03/21	2,548	2,479	2,590	2,539	(0.51)	84	311K	776M
1396/03/20	2,550	2,500	2,598	2,552	(0.39)	67	289K	727M
1396/03/17	2,510	2,505	2,555	2,562	(0.35)	75	223K	561M
1396/03/16	2,516	2,504	2,555	2,571	(0.31)	51	215K	544M
1396/03/13	2,520	2,520	2,570	2,579	(0.04)	18	62K	158M
1396/03/10	2,522	2,520	2,590	2,580	(0.04)	31	52K	132M
1396/03/09	2,546	2,514	2,588	2,581	(0.12)	43	111K	281M
1396/03/08	2,588	2,541	2,600	2,584	0.0	31	144K	372M
1396/03/07	2,600	2,505	2,600	2,584	(0.31)	64	336K	861M
1396/03/06	2,580	2,580	2,642	2,592	0.04	16	146K	379M
1396/03/03	2,553	2,553	2,667	2,591	0.58	66	392K	1B
1396/03/02	2,573	2,500	2,573	2,576	(1.11)	108	651K	2B
1396/03/01	2,580	2,570	2,629	2,605	(0.08)	53	120K	311M
1396/02/31	2,620	2,590	2,630	2,607	(0.04)	58	282K	734M
1396/02/30	2,619	2,584	2,644	2,608	0.12	65	340K	890M
1396/02/27	2,598	2,555	2,600	2,605	(0.19)	56	347K	899M
1396/02/26	2,540	2,540	2,599	2,610	(0.08)	36	75K	193M
1396/02/25	2,573	2,530	2,650	2,612	(0.08)	91	459K	1B
1396/02/24	2,619	2,570	2,650	2,614	(0.19)	71	199K	514M
1396/02/23	2,668	2,607	2,669	2,619	0.15	38	572K	2B
1396/02/20	2,675	2,600	2,675	2,615	0.38	66	381K	1B
1396/02/19	2,600	2,512	2,700	2,605	(1.36)	169	1M	4B
1396/02/11	2,960	2,904	3,010	2,961	(0.7)	272	1M	3B
1396/02/10	2,943	2,931	2,979	2,982	(0.8)	118	868K	3B
1396/02/09	3,021	2,940	3,050	3,006	(0.82)	200	1M	3B
1396/02/06	3,025	3,000	3,080	3,031	(0.46)	110	840K	3B
1396/02/04	3,030	2,985	3,050	3,045	(0.16)	82	305K	924M
1396/02/03	3,010	2,960	3,029	3,050	(0.65)	124	381K	1B
1396/02/02	3,099	3,000	3,100	3,070	(0.39)	154	528K	2B
1396/01/30	3,067	2,995	3,095	3,082	(0.1)	105	282K	865M
1396/01/29	3,000	2,987	3,055	3,085	(0.48)	63	211K	633M
1396/01/28	3,112	2,972	3,112	3,100	(0.9)	139	368K	1B
1396/01/27	3,138	3,050	3,149	3,128	(0.6)	150	508K	2B
1396/01/26	3,160	3,100	3,182	3,147	(0.63)	282	2M	7B
1396/01/23	3,118	3,118	3,198	3,167	2.92	318	2M	5B
1396/01/21	2,950	2,924	3,096	3,077	4.34	376	4M	12B
1396/01/20	2,937	2,891	2,965	2,949	(0.2)	104	884K	3B
1396/01/19	2,950	2,900	2,950	2,955	(0.24)	62	215K	626M
1396/01/16	2,989	2,892	2,989	2,962	(0.27)	82	221K	646M
1396/01/15	2,947	2,940	2,970	2,970	(0.07)	39	87K	255M
1396/01/14	2,992	2,945	2,992	2,972	(0.03)	33	82K	243M
1396/01/09	2,940	2,935	2,980	2,973	(0.03)	30	87K	258M
1396/01/08	2,940	2,910	2,950	2,974	(0.34)	82	256K	749M
1396/01/07	2,931	2,920	2,998	2,984	(0.13)	52	165K	488M
1396/01/06	2,980	2,911	2,980	2,988	(0.33)	64	234K	688M
1396/01/05	2,971	2,930	2,971	2,998	(0.13)	32	121K	357M
1395/12/28	2,977	2,950	2,998	3,002	(0.13)	39	113K	334M
1395/12/25	3,023	2,970	3,023	3,006	0.0	21	61K	181M
1395/12/24	3,009	3,000	3,023	3,006	0.0	33	85K	255M
1395/12/23	2,975	2,954	3,000	3,006	(0.13)	44	189K	563M
1395/12/22	3,001	2,972	3,015	3,010	(0.1)	37	296K	889M
1395/12/21	3,020	2,966	3,030	3,013	(0.07)	35	163K	487M
1395/12/18	3,000	2,965	3,025	3,015	(0.43)	51	536K	2B
1395/12/17	3,000	2,960	3,000	3,028	(0.43)	31	280K	832M
1395/12/16	3,000	2,956	3,000	3,041	(0.2)	41	158K	473M
1395/12/15	2,994	2,957	3,030	3,047	(0.52)	65	335K	1B
1395/12/14	3,012	3,000	3,030	3,063	(0.36)	58	256K	773M
1395/12/11	3,075	3,008	3,120	3,074	(0.23)	56	162K	488M
1395/12/10	3,040	3,025	3,090	3,081	(0.36)	61	349K	1B
1395/12/09	3,057	3,036	3,098	3,092	(0.13)	28	171K	523M
1395/12/08	3,071	3,055	3,129	3,096	(0.26)	44	300K	921M
1395/12/07	3,055	3,040	3,232	3,104	0.81	102	720K	2B
1395/12/04	3,110	3,064	3,110	3,079	0.0	42	98K	301M
1395/12/03	3,125	3,080	3,125	3,079	0.03	21	77K	239M
1395/12/02	3,075	3,061	3,128	3,078	0.29	48	297K	924M
1395/12/01	3,044	3,023	3,140	3,069	0.07	39	197K	608M
1395/11/30	3,060	3,015	3,149	3,067	0.13	48	197K	609M
1395/11/27	3,085	3,076	3,109	3,063	0.36	55	438K	1B
1395/11/26	3,090	3,058	3,090	3,052	0.03	27	62K	190M
1395/11/25	3,036	3,036	3,110	3,051	0.49	45	448K	1B
1395/11/24	3,046	3,045	3,080	3,036	0.03	28	80K	244M
1395/11/23	3,070	3,031	3,089	3,035	0.23	36	208K	641M
1395/11/20	3,000	3,000	3,060	3,028	(0.03)	36	379K	1B
1395/11/19	2,981	2,981	3,058	3,029	(0.16)	44	359K	1B
1395/11/18	2,990	2,970	3,010	3,034	(0.3)	57	241K	721M
1395/11/17	2,993	2,981	3,029	3,043	(0.81)	66	503K	2B
1395/11/16	3,029	2,993	3,049	3,068	(0.29)	37	210K	634M
1395/11/13	3,052	3,027	3,133	3,077	1.12	170	2M	7B
1395/11/12	3,050	3,026	3,060	3,043	0.0	59	210K	640M
1395/11/11	3,093	3,014	3,100	3,043	1.00	99	796K	2B
1395/11/10	2,991	2,991	3,100	3,013	0.47	66	544K	2B
1395/11/09	3,040	2,986	3,040	2,999	0.0	60	213K	638M
1395/11/06	3,037	2,995	3,037	2,999	0.0	31	112K	338M
1395/11/05	2,977	2,977	3,029	2,999	0.0	45	105K	317M
1395/11/04	2,976	2,951	3,000	2,999	(0.27)	66	391K	1B
1395/11/03	3,015	2,996	3,015	3,007	0.0	38	68K	205M
1395/11/02	2,981	2,980	3,038	3,007	(0.1)	35	229K	685M
1395/10/29	2,991	2,991	3,040	3,010	0.03	62	294K	885M
1395/10/28	3,000	2,985	3,046	3,009	(0.1)	125	697K	2B
1395/10/27	3,045	3,000	3,045	3,012	(0.03)	47	301K	906M
1395/10/26	2,973	2,972	3,039	3,013	0.0	62	445K	1B
1395/10/25	3,000	2,961	3,039	3,013	(0.1)	79	418K	1B
1395/10/22	2,960	2,931	3,000	3,016	(0.3)	61	288K	858M
1395/10/20	3,000	2,970	3,045	3,025	(0.49)	54	390K	1B
1395/10/19	3,045	2,985	3,059	3,040	(0.13)	52	200K	602M
1395/10/18	3,039	2,942	3,074	3,044	(0.39)	61	257K	769M
1395/10/15	3,000	3,000	3,079	3,056	(0.16)	40	149K	449M
1395/10/14	2,950	2,950	3,119	3,061	(0.68)	124	395K	1B
1395/10/13	3,000	2,992	3,049	3,082	(0.42)	47	204K	612M
1395/10/12	3,080	2,980	3,149	3,095	(0.99)	116	387K	1B
1395/10/11	3,190	3,051	3,190	3,126	(0.16)	87	320K	995M
1395/10/08	3,199	3,150	3,200	3,131	0.45	86	326K	1B
1395/10/07	3,176	3,102	3,200	3,117	1.14	105	510K	2B
1395/10/06	3,040	3,040	3,176	3,082	1.88	132	630K	2B
1395/10/05	3,000	2,994	3,060	3,025	(0.07)	72	156K	468M
1395/10/04	3,100	2,981	3,100	3,027	(0.36)	57	496K	1B
1395/10/01	3,020	2,983	3,071	3,038	(0.62)	82	657K	2B
1395/09/30	3,050	3,000	3,127	3,057	(0.42)	65	685K	2B
1395/09/29	3,100	3,040	3,149	3,070	(4.06)	134	1M	4B
1395/09/28	3,200	3,090	3,200	3,200	(1.51)	96	610K	2B
1395/09/24	3,147	3,147	3,190	3,249	(0.37)	72	181K	573M
1395/09/23	3,233	3,126	3,295	3,261	(0.88)	123	418K	1B
1395/09/22	3,250	3,180	3,250	3,290	(0.54)	77	244K	783M
1395/09/21	3,220	3,211	3,320	3,308	(0.48)	70	282K	916M
1395/09/20	3,320	3,201	3,320	3,324	(0.98)	120	406K	1B
1395/09/17	3,382	3,300	3,451	3,357	0.60	189	1M	4B
1395/09/16	3,313	3,225	3,352	3,337	4.51	392	5M	17B
1395/09/15	3,100	3,071	3,267	3,193	2.60	323	3M	8B
1395/09/14	3,100	3,076	3,158	3,112	(1.46)	107	888K	3B
1395/09/13	3,200	3,070	3,229	3,158	(0.03)	109	589K	2B
1395/09/09	3,089	3,089	3,209	3,159	3.34	329	2M	6B
1395/09/07	3,050	3,028	3,090	3,057	(0.03)	49	233K	710M
1395/09/06	3,067	3,026	3,100	3,058	0.0	51	241K	736M
1395/09/03	3,079	3,001	3,079	3,058	(0.1)	44	263K	802M
1395/09/02	3,044	3,001	3,140	3,061	0.53	124	709K	2B
1395/09/01	3,055	3,000	3,055	3,045	(0.2)	68	454K	1B
1395/08/29	3,000	2,999	3,050	3,051	(1.2)	105	695K	2B
1395/08/26	3,155	3,003	3,155	3,088	1.98	159	1000K	3B
1395/08/25	2,900	2,900	3,032	3,028	4.85	115	1M	4B
1395/08/24	2,882	2,875	2,900	2,888	0.0	42	307K	885M
1395/08/23	2,850	2,832	2,920	2,888	0.17	69	573K	2B
1395/08/22	2,879	2,840	2,920	2,883	0.03	63	395K	1B
1395/08/19	2,800	2,782	2,839	2,882	(1.57)	109	489K	1B
1395/08/18	2,849	2,849	2,935	2,928	(0.1)	40	288K	840M
1395/08/17	2,880	2,872	2,914	2,931	(0.17)	35	262K	763M
1395/08/16	2,871	2,850	2,890	2,936	(0.27)	51	150K	430M
1395/08/15	2,901	2,856	2,950	2,944	(0.37)	138	1M	4B
1395/08/12	2,851	2,850	2,930	2,955	(0.2)	37	126K	365M
1395/08/11	2,920	2,840	3,000	2,961	(0.67)	136	954K	3B
1395/08/10	3,039	2,930	3,071	2,981	(0.3)	198	958K	3B
1395/08/09	2,993	2,881	2,993	2,990	4.88	257	4M	11B
1395/08/08	2,750	2,750	2,854	2,851	4.85	85	1M	4B
1395/08/05	2,768	2,705	2,779	2,719	0.41	101	419K	1B
1395/08/04	2,705	2,651	2,750	2,708	0.0	150	873K	2B
1395/08/03	2,746	2,650	2,750	2,708	(0.15)	90	328K	883M
1395/08/02	2,610	2,590	2,746	2,712	3.67	247	2M	5B
1395/08/01	2,611	2,586	2,611	2,616	(0.08)	55	184K	478M
1395/07/28	2,563	2,563	2,629	2,618	0.0	24	83K	216M
1395/07/27	2,578	2,562	2,610	2,618	(0.08)	42	138K	357M
1395/07/26	2,600	2,561	2,620	2,620	(0.08)	38	89K	230M
1395/07/25	2,600	2,571	2,640	2,622	(0.08)	36	103K	268M
1395/07/24	2,601	2,570	2,669	2,624	(0.3)	85	316K	821M
1395/07/19	2,684	2,610	2,684	2,632	(0.04)	36	69K	180M
1395/07/18	2,600	2,600	2,650	2,633	0.04	26	80K	211M
1395/07/17	2,658	2,550	2,658	2,632	0.0	43	72K	189M
1395/07/14	2,650	2,640	2,659	2,632	0.11	52	202K	536M
1395/07/13	2,680	2,602	2,680	2,629	0.08	33	87K	232M
1395/07/12	2,640	2,610	2,678	2,627	0.0	54	164K	432M
1395/07/11	2,650	2,600	2,678	2,627	0.04	54	186K	489M
1395/07/10	2,630	2,620	2,670	2,626	0.04	60	237K	625M
1395/07/07	2,660	2,620	2,660	2,625	0.04	41	123K	323M
1395/07/06	2,688	2,600	2,695	2,624	0.08	64	178K	470M
1395/07/05	2,610	2,606	2,679	2,622	0.19	49	227K	603M
1395/07/04	2,629	2,601	2,698	2,617	0.19	63	592K	2B
1395/07/03	2,602	2,600	2,640	2,612	0.08	142	1M	3B
1395/06/31	2,598	2,567	2,602	2,610	(0.31)	66	425K	1B
1395/06/29	2,568	2,567	2,598	2,618	(0.15)	32	112K	288M
1395/06/28	2,580	2,570	2,600	2,622	(0.15)	37	145K	375M
1395/06/27	2,560	2,558	2,610	2,626	(0.11)	28	119K	309M
1395/06/24	2,630	2,560	2,630	2,629	(0.49)	48	301K	778M
1395/06/23	2,599	2,599	2,651	2,642	0.04	71	347K	917M
1395/06/21	2,560	2,558	2,645	2,641	(0.08)	26	57K	147M
1395/06/20	2,621	2,550	2,649	2,643	(0.26)	49	388K	1B
1395/06/17	2,641	2,600	2,641	2,650	(0.19)	59	201K	526M
1395/06/16	2,608	2,600	2,640	2,655	(0.23)	53	185K	483M
1395/06/15	2,580	2,548	2,607	2,661	(0.6)	69	225K	580M
1395/06/14	2,640	2,565	2,640	2,677	(0.7)	76	294K	765M
1395/06/13	2,653	2,628	2,700	2,696	(0.33)	62	238K	632M
1395/06/10	2,690	2,651	2,715	2,705	(0.11)	47	234K	628M
1395/06/09	2,700	2,666	2,714	2,708	0.0	30	269K	728M
1395/06/08	2,750	2,690	2,750	2,708	0.07	44	103K	280M
1395/06/07	2,700	2,700	2,780	2,706	0.59	99	455K	1B
1395/06/06	2,693	2,646	2,770	2,690	0.22	97	675K	2B
1395/06/03	2,633	2,621	2,720	2,684	0.07	85	640K	2B
1395/06/02	2,650	2,613	2,692	2,682	(0.37)	61	474K	1B
1395/06/01	2,601	2,601	2,660	2,692	(0.26)	41	155K	409M
1395/05/31	2,669	2,600	2,669	2,699	(0.52)	63	274K	724M
1395/05/30	2,700	2,641	2,700	2,713	(0.29)	74	187K	496M
1395/05/27	2,670	2,666	2,690	2,721	(0.58)	67	333K	889M
1395/05/26	2,738	2,670	2,738	2,737	(0.11)	38	82K	220M
1395/05/25	2,749	2,651	2,749	2,740	(0.22)	67	164K	442M
1395/05/24	2,710	2,635	2,780	2,746	(0.97)	113	393K	1B
1395/05/23	2,767	2,711	2,767	2,773	(0.29)	49	190K	516M
1395/05/20	2,722	2,722	2,779	2,781	(0.18)	89	159K	437M
1395/05/19	2,797	2,701	2,797	2,786	(0.18)	64	206K	569M
1395/05/18	2,839	2,720	2,840	2,791	(0.43)	62	367K	1B
1395/05/17	2,800	2,782	2,810	2,803	(0.07)	65	208K	582M
1395/05/16	2,802	2,761	2,810	2,805	(0.14)	96	446K	1B
1395/05/13	2,800	2,790	2,850	2,809	0.18	36	169K	481M
1395/05/12	2,840	2,790	2,840	2,804	0.0	59	135K	378M
1395/05/11	2,790	2,790	2,820	2,804	0.04	32	96K	269M
1395/05/10	2,810	2,792	2,821	2,803	(0.88)	95	1M	4B
1395/05/06	2,826	2,800	2,830	2,828	(0.14)	84	399K	1B
1395/05/05	2,825	2,824	2,850	2,832	0.0	42	103K	292M
1395/05/04	2,812	2,810	2,850	2,832	0.04	65	336K	954M
1395/05/03	2,869	2,801	2,869	2,831	0.04	45	213K	603M
1395/05/02	2,885	2,801	2,885	2,830	0.0	106	256K	724M
1395/04/30	2,803	2,800	2,900	2,830	0.46	100	337K	967M
1395/04/29	2,762	2,753	2,800	2,817	(0.28)	75	249K	692M
1395/04/28	2,770	2,750	2,800	2,825	(0.77)	101	435K	1B
1395/04/27	2,810	2,781	2,844	2,847	(0.84)	114	505K	1B
1395/04/26	2,839	2,790	2,876	2,871	(0.17)	60	114K	321M
1395/04/23	2,800	2,780	2,830	2,876	(0.17)	32	81K	228M
1395/04/22	2,840	2,800	2,850	2,881	(0.35)	59	212K	599M
1395/04/21	2,900	2,783	2,900	2,891	(0.48)	55	178K	497M
1395/04/20	2,880	2,796	2,880	2,905	(0.75)	80	293K	827M
1395/04/19	2,871	2,867	2,949	2,927	(0.03)	29	61K	177M
1395/04/15	2,896	2,868	2,928	2,928	(0.07)	22	57K	166M
1395/04/14	2,910	2,890	2,940	2,930	(0.03)	38	87K	254M
1395/04/13	2,950	2,900	2,955	2,931	0.03	50	173K	509M
1395/04/12	2,988	2,933	3,000	2,930	0.14	59	206K	608M
1395/04/09	2,950	2,901	3,000	2,926	0.38	70	304K	901M
1395/04/08	2,955	2,950	3,017	2,915	0.28	68	132K	394M
1395/04/06	2,900	2,895	2,999	2,907	0.10	65	148K	433M
1395/04/05	2,950	2,920	3,000	2,904	0.03	25	30K	88M
1395/04/02	2,831	2,820	2,970	2,903	0.03	58	156K	453M
1395/04/01	2,870	2,800	2,900	2,902	(0.03)	30	54K	155M
1395/03/31	2,850	2,800	2,899	2,903	(0.21)	51	140K	397M
1395/03/30	2,909	2,830	2,909	2,909	(0.1)	31	71K	202M
1395/03/29	2,890	2,821	2,890	2,912	(0.17)	47	87K	247M
1395/03/26	2,810	2,808	2,900	2,917	(1.29)	93	382K	1B
1395/03/25	2,833	2,827	2,870	2,955	(0.67)	103	199K	564M
1395/03/24	2,888	2,856	2,931	2,975	(1.03)	109	315K	903M
1395/03/23	2,941	2,870	2,941	3,006	(0.17)	46	60K	173M
1395/03/22	2,950	2,879	2,950	3,011	(0.63)	98	212K	615M
1395/03/19	2,999	2,916	2,999	3,030	(0.53)	63	206K	605M
1395/03/18	3,030	2,950	3,030	3,046	(0.33)	65	151K	448M
1395/03/17	2,982	2,982	3,000	3,056	(0.16)	48	107K	321M
1395/03/16	2,966	2,966	3,040	3,061	(0.16)	55	135K	407M
1395/03/12	3,000	2,950	3,010	3,066	(0.58)	105	230K	683M
1395/03/11	3,051	2,993	3,051	3,084	(1.0)	86	429K	1B
1395/03/10	3,129	3,018	3,129	3,115	(0.64)	91	261K	791M
1395/03/09	3,061	3,012	3,110	3,135	(0.63)	95	315K	967M
1395/03/08	3,087	3,062	3,090	3,155	(0.32)	46	175K	540M
1395/03/05	3,080	3,077	3,093	3,165	(0.22)	44	118K	365M
1395/03/04	3,102	3,088	3,140	3,172	(0.31)	65	166K	516M
1395/03/03	3,130	3,100	3,179	3,182	(0.93)	108	490K	2B
1395/03/01	3,150	3,130	3,199	3,212	(0.25)	31	143K	450M
1395/02/29	3,200	3,127	3,232	3,220	(0.83)	72	354K	1B
1395/02/28	3,150	3,150	3,198	3,247	(0.31)	54	188K	596M
1395/02/27	3,110	3,110	3,199	3,257	(0.15)	31	58K	183M
1395/02/26	3,240	3,163	3,245	3,262	(0.24)	40	126K	400M
1395/02/25	3,249	3,163	3,249	3,270	(1.18)	82	478K	2B
1395/02/22	3,230	3,184	3,255	3,309	(0.57)	61	258K	832M
1395/02/21	3,243	3,200	3,350	3,328	(1.04)	88	366K	1B
1395/02/20	3,409	3,239	3,409	3,363	1.48	81	1M	5B
1395/02/13	3,943	3,881	4,000	3,914	0.23	196	643K	3B
1395/02/12	3,975	3,922	3,990	3,905	0.98	106	580K	2B
1395/02/11	3,825	3,814	3,999	3,867	1.10	137	593K	2B
1395/02/08	3,757	3,757	3,885	3,825	0.05	76	195K	748M
1395/02/07	3,940	3,735	3,940	3,823	0.03	47	123K	470M
1395/02/06	3,826	3,826	3,950	3,822	0.08	46	119K	456M
1395/02/05	3,750	3,720	3,800	3,819	(0.6)	96	324K	1B
1395/02/04	3,805	3,718	3,805	3,842	(0.18)	63	127K	479M
1395/02/01	3,810	3,772	3,840	3,849	(1.03)	137	637K	2B
1395/01/31	3,968	3,780	3,968	3,889	(1.37)	121	630K	2B
1395/01/30	3,950	3,800	3,950	3,943	(0.3)	76	315K	1B
1395/01/29	3,821	3,800	3,889	3,955	(0.98)	91	355K	1B
1395/01/28	4,090	3,823	4,090	3,994	(0.67)	80	370K	1B
1395/01/25	4,100	4,040	4,120	4,021	0.17	27	129K	529M
1395/01/24	4,120	4,077	4,120	4,014	0.20	45	128K	524M
1395/01/23	4,017	4,017	4,100	4,006	0.28	58	256K	1B
1395/01/22	4,001	4,001	4,100	3,995	0.13	55	91K	370M
1395/01/21	4,079	4,014	4,099	3,990	0.30	88	196K	796M
1395/01/18	4,070	3,981	4,079	3,978	0.33	51	203K	825M
1395/01/17	4,049	4,030	4,078	3,965	0.43	50	231K	936M
1395/01/16	4,028	4,000	4,040	3,948	0.23	61	164K	659M
1395/01/15	3,952	3,951	4,040	3,939	0.23	68	167K	670M
1395/01/14	4,076	4,000	4,080	3,930	0.10	48	64K	256M
1395/01/11	4,050	3,951	4,050	3,926	0.38	83	203K	816M
1395/01/10	4,030	4,000	4,040	3,911	0.33	69	163K	653M
1395/01/09	4,038	4,000	4,050	3,898	0.23	51	95K	381M
1395/01/08	3,901	3,901	4,040	3,889	0.21	46	98K	394M
1395/01/07	3,756	3,756	3,990	3,881	0.05	59	72K	283M
1394/12/26	3,900	3,800	3,900	3,879	(0.31)	90	384K	1B
1394/12/25	3,950	3,811	3,998	3,891	(0.08)	52	139K	535M
1394/12/24	3,979	3,857	3,979	3,894	(0.18)	79	430K	2B
1394/12/22	3,780	3,780	3,946	3,901	(0.54)	76	501K	2B
1394/12/19	3,844	3,770	3,844	3,922	(0.61)	85	216K	820M
1394/12/18	3,850	3,805	3,850	3,946	(0.35)	74	134K	511M
1394/12/17	3,820	3,820	3,885	3,960	(0.43)	61	158K	604M
1394/12/16	3,900	3,820	3,900	3,977	(0.7)	78	258K	993M
1394/12/15	3,900	3,862	3,950	4,005	(0.74)	99	301K	1B
1394/12/12	3,910	3,900	3,990	4,035	(0.32)	62	184K	727M
1394/12/11	4,000	3,899	4,000	4,048	(0.83)	98	297K	1B
1394/12/10	3,990	3,952	4,069	4,082	(0.12)	41	94K	378M
1394/12/09	4,110	3,990	4,144	4,087	(0.32)	65	316K	1B
1394/12/08	4,100	3,990	4,110	4,100	(0.53)	82	327K	1B
1394/12/05	4,071	3,980	4,099	4,122	(0.89)	86	346K	1B
1394/12/04	4,140	3,990	4,140	4,159	(0.98)	105	355K	1B
1394/12/03	4,111	4,050	4,150	4,200	(0.38)	67	176K	721M
1394/12/02	4,110	4,055	4,159	4,216	(0.8)	96	315K	1B
1394/12/01	4,200	4,101	4,200	4,250	(0.96)	91	388K	2B
1394/11/28	4,201	4,194	4,240	4,291	(0.3)	67	178K	749M
1394/11/27	4,250	4,193	4,270	4,304	(0.21)	49	137K	577M
1394/11/26	4,330	4,180	4,330	4,313	(0.67)	118	341K	1B
1394/11/25	4,314	4,211	4,314	4,342	(0.18)	44	100K	423M
1394/11/24	4,314	4,200	4,314	4,350	(0.55)	48	218K	919M
1394/11/21	4,202	4,200	4,311	4,374	(0.23)	45	124K	530M
1394/11/20	4,200	4,200	4,423	4,384	4.06	220	2M	8B
1394/11/19	4,171	4,170	4,219	4,213	(0.07)	69	211K	886M
1394/11/18	4,287	4,194	4,287	4,216	(0.14)	73	411K	2B
1394/11/17	4,288	4,192	4,288	4,222	(0.02)	53	119K	503M
1394/11/14	4,250	4,190	4,250	4,223	(0.02)	48	102K	431M
1394/11/13	4,224	4,190	4,299	4,224	0.05	79	152K	644M
1394/11/12	4,160	4,160	4,260	4,222	0.26	123	570K	2B
1394/11/11	4,111	4,111	4,220	4,211	(0.09)	29	118K	492M
1394/11/10	4,250	4,100	4,260	4,215	(0.21)	72	224K	933M
1394/11/07	4,328	4,162	4,328	4,224	0.19	60	248K	1B
1394/11/06	4,250	4,250	4,330	4,216	0.89	134	488K	2B
1394/11/05	4,091	4,091	4,300	4,179	0.53	87	543K	2B
1394/11/04	4,180	4,095	4,210	4,157	(1.45)	159	998K	4B
1394/11/03	4,151	4,150	4,238	4,218	(0.05)	49	100K	419M
1394/10/30	4,200	4,107	4,200	4,220	(0.17)	50	140K	581M
1394/10/29	4,240	4,100	4,240	4,227	(0.82)	113	442K	2B
1394/10/28	4,101	4,101	4,248	4,262	(0.16)	27	167K	702M
1394/10/27	4,390	4,200	4,400	4,269	0.05	77	304K	1B
1394/10/26	4,380	4,311	4,386	4,267	2.13	110	613K	3B
1394/10/23	4,154	4,110	4,200	4,178	(0.02)	36	150K	627M
1394/10/22	4,150	4,082	4,180	4,179	(0.05)	22	50K	208M
1394/10/21	4,170	4,050	4,189	4,181	(0.05)	47	99K	413M
1394/10/20	4,170	4,131	4,185	4,183	(0.02)	22	72K	302M
1394/10/19	4,180	4,150	4,192	4,184	(0.02)	34	141K	589M
1394/10/16	4,177	4,120	4,177	4,185	(0.07)	31	73K	301M
1394/10/15	4,180	4,110	4,230	4,188	(0.02)	43	129K	538M
1394/10/14	4,150	4,060	4,150	4,189	(0.4)	61	206K	842M
1394/10/13	4,168	4,101	4,170	4,206	(0.07)	30	64K	265M
1394/10/12	4,102	4,100	4,177	4,209	(0.14)	29	123K	511M
1394/10/09	4,100	4,100	4,198	4,215	(0.09)	24	126K	524M
1394/10/07	4,155	4,150	4,190	4,219	(0.02)	12	24K	100M
1394/10/06	4,190	4,150	4,190	4,220	(0.09)	26	97K	406M
1394/10/05	4,298	4,190	4,298	4,224	(0.02)	17	26K	111M
1394/10/02	4,194	4,160	4,350	4,225	0.19	41	532K	2B
1394/10/01	4,199	4,156	4,199	4,217	(0.07)	23	106K	444M
1394/09/30	4,199	4,172	4,199	4,220	(0.02)	28	36K	150M
1394/09/29	4,236	4,170	4,236	4,221	(0.14)	36	233K	978M
1394/09/28	4,396	4,171	4,399	4,227	0.31	52	353K	2B
1394/09/25	4,248	4,180	4,250	4,214	0.24	56	495K	2B
1394/09/24	4,190	4,190	4,231	4,204	(0.07)	47	303K	1B
1394/09/23	4,155	4,155	4,234	4,207	(0.14)	37	249K	1B
1394/09/22	4,151	4,151	4,198	4,213	(0.07)	25	104K	433M
1394/09/18	4,229	4,185	4,238	4,216	(0.14)	48	487K	2B
1394/09/17	4,230	4,180	4,249	4,222	(0.26)	76	611K	3B
1394/09/16	4,200	4,191	4,260	4,233	(0.35)	65	619K	3B
1394/09/15	4,246	4,200	4,250	4,248	(0.09)	67	253K	1B
1394/09/14	4,260	4,201	4,260	4,252	0.0	33	133K	566M
1394/09/10	4,150	4,150	4,270	4,252	0.02	34	152K	649M
1394/09/09	4,244	4,221	4,250	4,251	(0.05)	40	184K	779M
1394/09/08	4,201	4,201	4,250	4,253	(0.07)	31	135K	569M
1394/09/07	4,250	4,232	4,280	4,256	0.0	37	240K	1B
1394/09/04	4,240	4,161	4,260	4,256	(0.09)	34	179K	756M
1394/09/03	4,280	4,215	4,280	4,260	(0.02)	20	187K	795M
1394/09/02	4,191	4,191	4,279	4,261	0.02	47	424K	2B
1394/09/01	4,250	4,195	4,259	4,260	(0.21)	50	448K	2B
1394/08/30	4,252	4,210	4,259	4,269	(0.02)	22	33K	140M
1394/08/27	4,250	4,201	4,272	4,270	(0.05)	29	107K	454M
1394/08/26	4,289	4,241	4,300	4,272	0.0	37	273K	1B
1394/08/25	4,200	4,180	4,300	4,272	0.12	72	733K	3B
1394/08/24	4,204	4,155	4,260	4,267	(0.3)	93	278K	1B
1394/08/23	4,340	4,210	4,340	4,280	(0.05)	61	283K	1B
1394/08/20	4,400	4,250	4,400	4,282	0.23	82	454K	2B
1394/08/19	4,247	4,247	4,400	4,272	0.85	115	606K	3B
1394/08/18	4,300	4,231	4,300	4,236	3.42	181	1M	4B
1394/08/17	4,178	4,178	4,278	4,096	0.52	50	151K	645M
1394/08/16	4,187	4,187	4,235	4,075	1.02	86	296K	1B
1394/08/13	4,210	4,050	4,214	4,034	0.50	46	176K	735M
1394/08/12	4,000	4,000	4,185	4,014	0.70	82	358K	1B
1394/08/11	3,999	3,995	4,010	3,986	0.08	47	190K	761M
1394/08/10	3,999	3,966	4,010	3,983	0.10	61	240K	961M
1394/08/09	4,000	3,901	4,020	3,979	0.18	54	352K	1B
1394/08/06	4,000	3,851	4,019	3,972	0.08	78	2M	7B
1394/08/05	3,990	3,901	4,030	3,969	0.10	81	362K	1B
1394/08/04	3,949	3,891	4,050	3,965	0.23	87	327K	1B
1394/08/03	3,832	3,821	3,960	3,956	(0.83)	121	699K	3B
1394/07/29	4,148	3,850	4,148	3,989	(0.05)	114	434K	2B
1394/07/28	3,992	3,931	3,992	3,991	4.97	220	2M	9B
1394/07/27	3,819	3,800	3,886	3,802	2.73	133	1M	4B
1394/07/26	3,647	3,639	3,723	3,701	4.37	106	1M	5B
1394/07/25	3,599	3,550	3,637	3,546	2.37	97	1M	4B
1394/07/22	3,590	3,540	3,609	3,464	0.76	69	233K	838M
1394/07/21	3,474	3,474	3,588	3,438	0.59	61	245K	866M
1394/07/20	3,460	3,432	3,497	3,418	0.15	41	208K	716M
1394/07/19	3,420	3,415	3,479	3,413	0.09	38	105K	362M
1394/07/18	3,408	3,408	3,499	3,410	0.06	24	51K	176M
1394/07/15	3,405	3,405	3,440	3,408	0.09	21	110K	377M
1394/07/14	3,371	3,360	3,443	3,405	0.09	38	163K	558M
1394/07/13	3,372	3,371	3,407	3,402	(0.09)	45	134K	453M
1394/07/12	3,340	3,300	3,390	3,405	(0.09)	33	93K	311M
1394/07/11	3,300	3,300	3,320	3,408	(0.12)	21	48K	158M
1394/07/08	3,399	3,301	3,400	3,412	(0.06)	27	40K	134M
1394/07/07	3,401	3,320	3,402	3,414	(0.06)	35	72K	242M
1394/07/06	3,400	3,400	3,443	3,416	0.0	30	50K	171M
1394/07/05	3,385	3,350	3,417	3,416	(0.03)	31	4M	13B
1394/07/04	3,312	3,300	3,390	3,417	(0.15)	34	94K	314M
1394/07/01	3,389	3,350	3,399	3,422	(0.06)	40	69K	235M
1394/06/31	3,395	3,351	3,397	3,424	(0.2)	52	146K	491M
1394/06/30	3,381	3,360	3,440	3,431	(0.23)	55	221K	749M
1394/06/29	3,429	3,400	3,450	3,439	(0.2)	86	307K	1B
1394/06/28	3,442	3,400	3,449	3,446	(0.32)	52	362K	1B
1394/06/25	3,449	3,380	3,449	3,457	(0.09)	36	78K	264M
1394/06/24	3,460	3,402	3,460	3,460	(0.12)	47	207K	712M
1394/06/23	3,425	3,425	3,499	3,464	0.06	60	250K	867M
1394/06/22	3,480	3,400	3,480	3,462	(0.14)	57	220K	757M
1394/06/21	3,450	3,406	3,500	3,467	0.03	54	179K	623M
1394/06/18	3,425	3,400	3,480	3,466	(0.29)	116	268K	918M
1394/06/17	3,480	3,430	3,480	3,476	(0.03)	71	223K	775M
1394/06/16	3,462	3,450	3,490	3,477	(0.03)	59	256K	890M
1394/06/15	3,470	3,460	3,496	3,478	0.0	31	123K	429M
1394/06/14	3,520	3,420	3,520	3,478	(0.03)	49	157K	545M
1394/06/11	3,520	3,480	3,520	3,479	0.17	50	265K	928M
1394/06/10	3,478	3,450	3,494	3,473	0.09	60	477K	2B
1394/06/09	3,451	3,450	3,476	3,470	(0.09)	42	238K	823M
1394/06/08	3,450	3,441	3,470	3,473	(0.06)	52	168K	580M
1394/06/07	3,445	3,400	3,450	3,475	(0.29)	52	322K	1B
1394/06/04	3,440	3,410	3,478	3,485	(0.17)	56	173K	595M
1394/06/03	3,492	3,430	3,492	3,491	(0.09)	36	155K	536M
1394/06/02	3,470	3,470	3,500	3,494	0.0	56	244K	852M
1394/06/01	3,465	3,450	3,499	3,494	(0.06)	49	170K	590M
1394/05/31	3,500	3,460	3,500	3,496	(0.06)	68	238K	831M
1394/05/28	3,450	3,450	3,500	3,498	(0.03)	61	302K	1B
1394/05/27	3,510	3,480	3,550	3,499	0.09	87	478K	2B
1394/05/26	3,500	3,480	3,520	3,496	0.55	121	1M	4B
1394/05/25	3,480	3,475	3,540	3,477	0.29	102	582K	2B
1394/05/24	3,450	3,450	3,550	3,467	0.41	119	970K	3B
1394/05/21	3,497	3,450	3,497	3,453	0.26	87	529K	2B
1394/05/19	3,550	3,420	3,550	3,444	0.15	113	462K	2B
1394/05/18	3,444	3,400	3,551	3,439	1.54	181	1M	4B
1394/05/17	3,405	3,350	3,487	3,387	0.15	104	438K	1B
1394/05/14	3,350	3,350	3,450	3,382	1.47	145	676K	2B
1394/05/13	3,300	3,300	3,390	3,333	0.45	67	540K	2B
1394/05/12	3,333	3,280	3,345	3,318	(0.54)	138	897K	3B
1394/05/11	3,342	3,290	3,342	3,336	(0.45)	106	434K	1B
1394/05/10	3,380	3,291	3,395	3,351	(0.18)	82	186K	617M
1394/05/07	3,393	3,262	3,394	3,357	(2.01)	199	773K	3B
1394/05/06	3,315	3,312	3,315	3,426	(1.72)	79	485K	2B
1394/05/05	3,490	3,349	3,490	3,486	(1.11)	114	352K	1B
1394/05/04	3,499	3,420	3,509	3,525	(2.08)	113	621K	2B
1394/05/03	3,710	3,485	3,710	3,600	(1.85)	142	812K	3B
1394/04/31	3,740	3,586	3,740	3,668	(0.03)	69	433K	2B
1394/04/30	3,789	3,581	3,789	3,669	0.16	181	1M	5B
1394/04/29	3,690	3,670	3,770	3,663	0.88	199	561K	2B
1394/04/24	3,750	3,581	3,750	3,631	6.92	322	1M	5B
1394/04/13	7,199	7,199	7,510	7,342	2.28	312	1M	10B
1394/04/10	7,178	7,100	7,200	7,178	(0.5)	119	462K	3B
1394/04/09	7,220	7,100	7,298	7,214	(0.32)	117	276K	2B
1394/04/08	7,280	7,202	7,324	7,237	0.18	63	254K	2B
1394/04/07	7,240	7,126	7,281	7,224	(0.04)	34	43K	309M
1394/04/06	7,210	7,210	7,344	7,227	0.24	67	159K	1B
1394/04/03	7,100	7,100	7,278	7,210	2.23	146	693K	5B
1394/04/02	7,040	7,039	7,093	7,053	0.23	124	230K	2B
1394/04/01	6,931	6,931	7,040	7,037	(0.06)	45	108K	757M
1394/03/31	6,903	6,903	7,000	7,041	(0.1)	34	48K	332M
1394/03/30	6,960	6,960	7,055	7,048	(0.1)	61	75K	525M
1394/03/27	7,050	7,033	7,075	7,055	0.0	36	43K	307M
1394/03/26	7,000	6,850	7,020	7,055	(0.18)	43	90K	628M
1394/03/25	6,853	6,850	7,089	7,068	(0.42)	54	125K	866M
1394/03/24	7,000	6,854	7,050	7,098	(0.94)	115	251K	2B
1394/03/23	7,098	7,029	7,101	7,165	(0.2)	41	105K	748M
1394/03/20	7,105	6,900	7,105	7,179	(0.83)	81	218K	2B
1394/03/19	7,200	7,055	7,200	7,239	(0.39)	47	112K	797M
1394/03/18	7,180	7,100	7,200	7,267	(0.19)	41	78K	555M
1394/03/17	7,389	7,201	7,389	7,281	(0.08)	19	48K	349M
1394/03/16	7,224	7,200	7,299	7,287	(0.04)	29	38K	276M
1394/03/12	7,201	7,160	7,299	7,290	(0.04)	16	26K	187M
1394/03/11	7,190	7,180	7,249	7,293	(0.19)	25	86K	616M
1394/03/10	7,201	7,201	7,250	7,307	(0.15)	26	71K	513M
1394/03/09	7,230	7,201	7,280	7,318	(0.3)	38	118K	849M
1394/03/06	7,230	7,230	7,285	7,340	(0.1)	33	51K	371M
1394/03/05	7,310	7,201	7,319	7,347	(0.22)	52	104K	755M
1394/03/04	7,287	7,287	7,390	7,363	(0.05)	33	54K	398M
1394/03/03	7,303	7,287	7,349	7,367	(0.05)	46	37K	270M
1394/03/02	7,385	7,351	7,395	7,371	0.0	41	58K	425M
1394/02/30	7,373	7,373	7,539	7,371	0.48	60	217K	2B
1394/02/29	7,370	7,255	7,565	7,336	0.25	47	79K	593M
1394/02/28	7,290	7,290	7,500	7,318	1.27	77	397K	3B
1394/02/27	7,271	7,200	7,354	7,226	0.08	85	117K	846M
1394/02/23	7,266	7,266	7,450	7,220	0.64	58	188K	1B
1394/02/22	7,200	7,150	7,200	7,174	0.0	44	92K	661M
1394/02/21	7,150	7,150	7,239	7,174	0.0	38	62K	443M
1394/02/20	7,124	7,124	7,200	7,174	0.0	39	96K	685M
1394/02/19	7,150	7,100	7,198	7,174	(0.11)	30	104K	741M
1394/02/16	7,130	7,100	7,197	7,182	(0.19)	65	139K	992M
1394/02/15	7,129	7,110	7,130	7,196	(0.28)	34	158K	1B
1394/02/14	7,100	7,080	7,169	7,216	(0.44)	61	166K	1B
1394/02/13	7,253	7,100	7,253	7,248	(0.07)	31	37K	266M
1394/02/09	7,160	7,150	7,199	7,253	(0.27)	72	136K	977M
1394/02/08	7,100	7,100	7,200	7,273	(0.15)	38	49K	350M
1394/02/07	7,370	7,087	7,370	7,284	(1.33)	99	269K	2B
1394/02/06	7,255	7,240	7,350	7,382	(0.3)	72	133K	966M
1394/02/05	7,350	7,251	7,350	7,404	(0.44)	72	193K	1B
1394/02/02	7,399	7,300	7,448	7,437	(0.19)	31	187K	1B
1394/02/01	7,241	7,241	7,395	7,451	(0.08)	13	26K	193M
1394/01/31	7,398	7,212	7,398	7,457	(0.13)	47	33K	241M
1394/01/30	7,350	7,300	7,400	7,467	(0.55)	74	167K	1B
1394/01/29	7,300	7,300	7,599	7,508	(0.28)	126	154K	1B
1394/01/26	7,301	7,300	7,447	7,529	(0.28)	54	96K	713M
1394/01/25	7,500	7,400	7,500	7,550	(0.54)	63	179K	1B
1394/01/24	7,599	7,400	7,599	7,591	(0.41)	63	131K	976M
1394/01/23	7,546	7,374	7,546	7,622	(0.77)	76	185K	1B
1394/01/22	7,789	7,450	7,789	7,681	(0.8)	74	205K	2B
1394/01/19	7,651	7,456	7,799	7,743	(0.08)	78	154K	1B
1394/01/18	7,914	7,612	7,914	7,749	1.81	162	556K	4B
1394/01/17	7,611	7,611	7,611	7,611	3.99	134	2M	16B
1394/01/16	7,597	7,597	7,597	7,319	0.19	17	33K	248M
1394/01/15	7,590	7,590	7,590	7,305	0.08	13	14K	108M
1394/01/11	7,240	7,210	7,419	7,299	1.70	94	430K	3B
1394/01/10	7,300	7,200	7,300	7,177	0.10	36	75K	539M
1394/01/09	7,299	7,295	7,390	7,170	0.59	90	162K	1B
1394/01/08	7,260	7,250	7,290	7,128	0.21	58	64K	464M
1394/01/05	7,150	7,150	7,296	7,113	0.03	27	14K	101M
1393/12/27	7,110	7,100	7,143	7,111	0.23	79	415K	3B
1393/12/26	7,100	7,090	7,145	7,095	0.01	47	42K	296M
1393/12/25	7,032	7,032	7,150	7,094	(0.03)	35	64K	456M
1393/12/24	7,198	7,050	7,198	7,096	(0.15)	77	228K	2B
1393/12/23	7,040	7,021	7,255	7,107	0.78	76	514K	4B
1393/12/20	7,050	7,040	7,097	7,052	0.0	31	84K	594M
1393/12/19	7,056	7,001	7,099	7,052	0.01	34	149K	1B
1393/12/18	7,035	7,035	7,100	7,051	0.01	29	73K	518M
1393/12/17	7,035	7,035	7,075	7,050	0.01	50	160K	1B
1393/12/16	7,067	7,050	7,080	7,049	0.0	23	37K	263M
1393/12/13	7,051	7,005	7,100	7,049	0.03	40	93K	656M
1393/12/12	7,050	7,048	7,135	7,047	0.01	20	32K	229M
1393/12/11	7,005	7,000	7,100	7,046	(0.04)	65	174K	1B
1393/12/10	7,000	6,985	7,100	7,049	(0.24)	50	199K	1B
1393/12/09	6,991	6,991	7,079	7,066	(0.08)	38	97K	684M
1393/12/06	7,077	7,001	7,100	7,072	(0.07)	44	82K	580M
1393/12/05	7,060	7,006	7,145	7,077	(0.03)	32	73K	516M
1393/12/04	7,000	6,991	7,198	7,079	0.37	49	261K	2B
1393/12/03	7,180	7,015	7,180	7,053	0.01	18	22K	153M
1393/12/02	7,068	6,999	7,150	7,052	(0.47)	61	810K	6B
1393/11/29	7,001	7,001	7,198	7,085	0.06	51	73K	522M
1393/11/28	7,050	6,880	7,200	7,081	(0.95)	110	695K	5B
1393/11/27	7,050	7,020	7,183	7,149	0.03	131	4M	30B
1393/11/26	7,001	6,991	7,183	7,147	0.44	56	1M	7B
1393/11/25	7,010	6,992	7,169	7,116	(0.04)	28	109K	773M
1393/11/21	7,020	7,000	7,197	7,119	(0.01)	57	89K	633M
1393/11/20	7,021	6,991	7,200	7,120	(0.27)	56	180K	1B
1393/11/19	7,020	7,012	7,200	7,139	(0.08)	77	163K	1B
1393/11/18	7,200	7,100	7,200	7,145	0.0	57	166K	1B
1393/11/15	7,133	7,120	7,254	7,145	1.77	146	626K	5B
1393/11/14	7,048	6,999	7,100	7,021	0.59	76	641K	5B
1393/11/13	7,099	6,979	7,099	6,980	0.01	58	429K	3B
1393/11/12	7,000	6,900	7,090	6,979	(0.04)	60	195K	1B
1393/11/11	6,999	6,999	7,119	6,982	0.22	62	141K	994M
1393/11/08	6,972	6,970	7,040	6,967	0.03	36	79K	551M
1393/11/07	7,000	6,715	7,000	6,965	(0.27)	57	137K	939M
1393/11/06	6,979	6,714	7,100	6,984	0.07	82	543K	4B
1393/11/05	6,968	6,812	7,010	6,979	0.16	122	616K	4B
1393/11/04	7,003	6,725	7,003	6,968	(0.5)	55	587K	4B
1393/11/01	6,850	6,793	6,850	7,003	(1.03)	65	231K	2B
1393/10/30	6,907	6,815	7,091	7,076	(0.31)	74	114K	790M
1393/10/29	6,957	6,903	7,095	7,098	(0.18)	42	78K	545M
1393/10/28	7,280	7,046	7,300	7,111	0.06	122	626K	4B
1393/10/27	7,000	7,000	7,110	7,107	3.95	160	1000K	7B
1393/10/24	6,799	6,650	6,918	6,837	0.18	49	174K	1B
1393/10/23	6,740	6,652	7,050	6,825	(0.23)	53	205K	1B
1393/10/22	6,700	6,700	7,070	6,841	0.35	83	271K	2B
1393/10/21	6,614	6,598	6,732	6,817	(0.8)	64	209K	1B
1393/10/20	6,620	6,613	6,810	6,872	(0.23)	34	64K	424M
1393/10/17	6,696	6,694	6,870	6,888	(1.2)	70	332K	2B
1393/10/16	6,800	6,725	6,850	6,972	(0.47)	50	115K	775M
1393/10/15	6,773	6,770	6,870	7,005	(0.26)	34	78K	535M
1393/10/14	6,950	6,800	6,950	7,023	(0.43)	66	154K	1B
1393/10/13	7,000	6,852	7,100	7,053	(0.37)	53	136K	942M
1393/10/10	7,000	6,900	7,159	7,079	(0.03)	63	153K	1B
1393/10/09	6,945	6,910	7,049	7,081	(0.37)	36	195K	1B
1393/10/08	7,000	6,905	7,188	7,107	(0.17)	46	91K	638M
1393/10/07	7,010	7,010	7,150	7,119	(0.13)	59	111K	781M
1393/10/06	7,150	7,021	7,220	7,128	(0.08)	53	105K	742M
1393/10/03	7,201	7,105	7,295	7,134	1.70	175	732K	5B
1393/10/01	6,830	6,830	7,022	7,015	3.90	107	1M	7B
1393/09/29	6,749	6,700	6,900	6,752	0.34	46	198K	1B
1393/09/26	6,700	6,601	6,800	6,729	0.03	74	126K	847M
1393/09/25	6,505	6,483	6,800	6,727	(0.39)	89	308K	2B
1393/09/24	6,503	6,503	6,800	6,753	(0.13)	89	222K	1B
1393/09/23	6,620	6,500	6,790	6,762	(0.1)	79	133K	896M
1393/09/19	6,611	6,570	6,800	6,769	(0.13)	37	82K	547M
1393/09/18	6,623	6,570	6,650	6,778	(0.22)	54	71K	472M
1393/09/17	6,750	6,601	6,750	6,793	(0.15)	33	72K	482M
1393/09/16	6,630	6,583	6,650	6,803	(0.21)	44	59K	387M
1393/09/15	6,700	6,610	6,944	6,817	(0.31)	51	124K	829M
1393/09/12	6,720	6,707	6,900	6,838	(0.1)	42	69K	464M
1393/09/11	6,850	6,701	6,850	6,845	(0.07)	38	38K	255M
1393/09/10	6,621	6,621	6,750	6,850	(0.15)	59	49K	329M
1393/09/09	6,752	6,672	6,770	6,860	(1.28)	83	302K	2B
1393/09/08	7,060	6,735	7,060	6,949	(0.93)	106	263K	2B
1393/09/05	6,900	6,760	7,077	7,014	(0.3)	76	192K	1B
1393/09/04	6,954	6,780	6,954	7,035	(0.28)	48	95K	651M
1393/09/03	6,975	6,954	7,060	7,055	(0.61)	132	356K	2B
1393/09/02	7,000	6,950	7,000	7,098	(0.43)	147	182K	1B
1393/09/01	7,095	6,894	7,095	7,129	(0.72)	122	202K	1B
1393/08/28	7,000	6,963	7,085	7,181	(0.19)	49	65K	458M
1393/08/27	7,090	6,951	7,090	7,195	(0.25)	71	71K	496M
1393/08/26	7,170	7,062	7,180	7,213	(0.18)	79	94K	665M
1393/08/25	7,160	7,086	7,200	7,226	(0.59)	103	264K	2B
1393/08/24	7,152	7,121	7,200	7,269	(0.33)	82	168K	1B
1393/08/21	7,210	7,150	7,300	7,293	(0.1)	87	515K	4B
1393/08/20	7,303	7,270	7,330	7,300	0.01	109	284K	2B
1393/08/19	7,280	7,280	7,340	7,299	0.04	117	330K	2B
1393/08/18	7,111	7,111	7,350	7,296	0.0	79	216K	2B
1393/08/17	7,360	7,050	7,360	7,296	0.10	226	653K	5B
1393/08/14	7,250	7,194	7,360	7,289	0.72	156	639K	5B
1393/08/11	7,350	7,202	7,350	7,237	0.01	79	148K	1B
1393/08/10	7,200	7,200	7,377	7,236	0.32	108	259K	2B
1393/08/07	7,230	7,200	7,230	7,213	0.06	105	311K	2B
1393/08/06	7,200	7,085	7,299	7,209	0.06	33	130K	943M
1393/08/05	7,299	7,025	7,299	7,205	(0.11)	56	123K	884M
1393/08/04	6,932	6,911	7,299	7,213	1.26	182	1M	8B
1393/08/03	6,913	6,912	7,099	7,123	(0.15)	52	59K	411M
1393/07/30	7,250	6,992	7,250	7,134	(0.25)	95	171K	1B
1393/07/29	7,250	7,200	7,280	7,152	0.20	109	113K	816M
1393/07/28	7,000	7,000	7,334	7,138	1.22	163	377K	3B
1393/07/27	7,000	6,930	7,060	7,052	(0.09)	69	124K	870M
1393/07/26	6,900	6,900	7,150	7,058	(0.04)	52	173K	1B
1393/07/23	7,010	6,937	7,011	7,061	(0.16)	64	90K	628M
1393/07/22	6,963	6,963	7,030	7,072	(0.08)	52	79K	554M
1393/07/20	7,009	6,900	7,140	7,078	0.13	70	463K	3B
1393/07/19	7,000	6,980	7,050	7,069	(0.39)	75	265K	2B
1393/07/16	7,070	7,051	7,100	7,097	(0.06)	67	230K	2B
1393/07/15	7,056	7,056	7,138	7,101	(0.06)	53	694K	5B
1393/07/14	7,050	7,030	7,108	7,105	(0.06)	47	79K	555M
1393/07/12	7,056	7,050	7,082	7,109	(0.2)	69	226K	2B
1393/07/09	7,108	7,056	7,108	7,123	(0.06)	29	107K	762M
1393/07/08	7,055	7,051	7,150	7,127	(0.03)	39	118K	841M
1393/07/07	7,101	7,022	7,101	7,129	(0.14)	59	119K	841M
1393/07/06	7,082	7,009	7,144	7,139	(0.1)	51	97K	690M
1393/07/05	7,219	7,060	7,219	7,146	(0.28)	53	263K	2B
1393/07/02	7,200	7,100	7,200	7,166	(0.04)	51	176K	1B
1393/07/01	7,076	7,076	7,200	7,169	0.04	45	152K	1B
1393/06/31	7,162	7,162	7,210	7,166	0.03	48	100K	718M
1393/06/30	7,060	7,060	7,200	7,164	0.0	58	156K	1B
1393/06/29	7,110	7,060	7,200	7,164	0.24	86	3M	18B
1393/06/26	7,054	7,054	7,110	7,147	(0.1)	43	67K	474M
1393/06/25	7,100	7,051	7,180	7,154	(0.22)	48	179K	1B
1393/06/24	7,100	7,081	7,150	7,170	(0.1)	48	117K	835M
1393/06/23	7,220	7,120	7,220	7,177	(0.01)	26	20K	143M
1393/06/22	7,230	7,070	7,230	7,178	(0.21)	62	234K	2B
1393/06/19	7,200	7,013	7,200	7,193	(0.48)	71	318K	2B
1393/06/18	7,200	7,150	7,249	7,228	(0.08)	78	123K	884M
1393/06/17	7,150	7,109	7,200	7,234	(0.11)	70	82K	587M
1393/06/16	7,220	7,185	7,290	7,242	0.43	295	710K	5B
1393/06/15	7,230	7,060	7,268	7,211	(0.15)	91	217K	2B
1393/06/12	7,000	7,000	7,267	7,222	3.35	248	947K	7B
1393/06/11	7,000	6,999	7,030	6,988	0.16	111	222K	2B
1393/06/10	6,812	6,810	7,020	6,977	(0.17)	113	207K	1B
1393/06/09	6,920	6,816	6,969	6,989	(0.17)	59	91K	624M
1393/06/08	6,990	6,923	7,048	7,001	(0.16)	107	380K	3B
1393/06/05	7,020	6,920	7,021	7,012	(0.09)	65	194K	1B
1393/06/04	6,977	6,911	7,040	7,018	1.33	215	2M	16B
1393/06/03	6,900	6,812	6,969	6,926	(0.01)	96	298K	2B
1393/06/02	6,930	6,806	6,930	6,927	(0.12)	46	128K	878M
1393/06/01	6,811	6,763	6,900	6,935	(0.22)	61	203K	1B
1393/05/29	6,750	6,750	6,926	6,950	(0.3)	72	169K	1B
1393/05/28	6,770	6,770	6,989	6,971	(0.36)	77	131K	896M
1393/05/27	6,701	6,700	7,000	6,996	1.85	129	10M	71B
1393/05/26	6,700	6,690	6,948	6,869	(0.68)	124	353K	2B
1393/05/25	6,814	6,711	6,840	6,916	(0.46)	93	179K	1B
1393/05/22	6,879	6,814	6,879	6,948	(0.23)	74	99K	673M
1393/05/21	6,860	6,820	6,900	6,964	(0.17)	56	80K	546M
1393/05/20	6,995	6,850	6,995	6,976	(0.17)	61	217K	2B
1393/05/19	6,827	6,821	6,950	6,988	(0.46)	44	157K	1B
1393/05/18	6,950	6,872	6,999	7,020	(0.27)	54	130K	895M
1393/05/15	6,913	6,852	6,950	7,039	(0.09)	38	38K	260M
1393/05/14	7,040	6,884	7,040	7,045	(0.16)	46	79K	549M
1393/05/13	6,990	6,813	7,060	7,056	1.64	261	9M	61B
1393/05/12	6,816	6,816	6,900	6,942	(0.36)	79	195K	1B
1393/05/11	6,850	6,810	7,100	6,967	0.45	139	418K	3B
1393/05/06	6,900	6,800	6,929	6,936	(0.14)	98	201K	1B
1393/05/05	6,900	6,762	6,900	6,946	(0.63)	118	221K	2B
1393/05/04	6,970	6,820	6,999	6,990	(0.2)	64	102K	705M
1393/05/01	7,048	7,000	7,048	7,004	0.01	146	174K	1B
1393/04/31	6,950	6,901	7,100	7,003	(0.09)	158	357K	2B
1393/04/30	6,876	6,800	6,900	7,009	(0.82)	136	228K	2B
1393/04/29	7,148	6,848	7,148	7,067	(0.93)	211	228K	2B
1393/04/25	7,180	6,989	7,299	7,133	(0.25)	121	224K	2B
1393/04/24	7,250	7,051	7,250	7,151	(0.15)	100	280K	2B
1393/04/23	6,804	6,804	7,300	7,162	1.46	149	686K	5B
1393/04/22	7,000	6,861	7,079	7,059	(0.76)	86	225K	2B
1393/04/21	7,051	6,942	7,279	7,113	(1.63)	178	693K	5B
1393/04/18	7,253	7,124	7,300	7,231	(0.17)	122	307K	2B
1393/04/17	7,239	7,180	7,248	7,243	3.92	245	1M	8B
1393/04/16	6,800	6,800	7,150	6,970	0.10	88	278K	2B
1393/04/15	7,279	6,755	7,279	6,963	(0.6)	124	357K	2B
1393/04/14	7,027	6,670	7,027	7,005	3.67	94	815K	6B
1393/04/11	6,810	6,750	6,900	6,757	0.25	100	132K	905M
1393/04/10	6,650	6,620	6,810	6,740	(0.85)	123	495K	3B
1393/04/09	6,799	6,600	6,799	6,798	(1.11)	59	247K	2B
1393/04/08	6,700	6,642	6,800	6,874	(0.64)	99	200K	1B
1393/04/07	6,850	6,670	6,950	6,918	(0.42)	95	148K	1B
1393/04/04	6,811	6,801	6,989	6,947	(0.24)	89	201K	1B
1393/04/03	6,907	6,850	7,050	6,964	0.83	181	943K	7B
1393/04/02	6,910	6,860	6,990	6,907	0.03	58	139K	960M
1393/04/01	6,970	6,820	7,000	6,905	0.23	100	233K	2B
1393/03/31	6,998	6,900	7,010	6,889	0.53	81	270K	2B
1393/03/28	6,800	6,600	6,990	6,853	1.59	155	548K	4B
1393/03/27	6,750	6,710	6,950	6,746	0.06	73	116K	788M
1393/03/26	6,800	6,700	6,948	6,742	0.27	50	114K	784M
1393/03/25	6,610	6,550	6,900	6,724	(0.96)	84	324K	2B
1393/03/24	6,780	6,664	6,937	6,789	(2.19)	139	503K	3B
1393/03/21	6,751	6,750	7,000	6,941	(0.39)	92	331K	2B
1393/03/20	6,989	6,864	7,000	6,968	0.11	142	308K	2B
1393/03/19	6,954	6,934	6,980	6,960	0.07	149	344K	2B
1393/03/18	6,901	6,761	7,000	6,955	(0.5)	94	442K	3B
1393/03/17	7,040	6,900	7,050	6,990	0.01	104	209K	1B
1393/03/13	7,020	6,910	7,040	6,989	0.0	135	553K	4B
1393/03/12	6,721	6,721	7,050	6,989	0.10	149	289K	2B
1393/03/11	7,004	6,841	7,004	6,982	(2.02)	203	530K	4B
1393/03/10	7,200	7,001	7,200	7,126	(1.12)	127	418K	3B
1393/03/07	7,290	7,037	7,290	7,207	(0.54)	186	417K	3B
1393/03/05	7,290	7,042	7,290	7,246	(1.15)	205	371K	3B
1393/03/04	7,281	7,250	7,330	7,330	(0.22)	159	282K	2B
1393/03/03	7,400	7,280	7,400	7,346	(0.03)	112	236K	2B
1393/02/31	7,320	7,272	7,400	7,348	(0.47)	206	523K	4B
1393/02/30	7,400	7,320	7,400	7,383	(0.01)	139	216K	2B
1393/02/29	7,361	7,340	7,420	7,384	(0.38)	234	590K	4B
1393/02/28	7,395	7,350	7,500	7,412	0.11	156	287K	2B
1393/02/27	7,499	7,370	7,499	7,404	(0.22)	197	739K	5B
1393/02/24	7,415	7,382	7,450	7,420	0.20	171	726K	5B
1393/02/22	7,500	7,370	7,500	7,405	(0.01)	150	522K	4B
1393/02/21	7,400	7,290	7,536	7,406	(0.54)	177	648K	5B
1393/02/20	7,500	7,301	7,500	7,446	(0.01)	134	215K	2B
1393/02/17	7,530	7,354	7,530	7,447	(2.13)	213	825K	6B
1393/02/16	7,520	7,520	7,697	7,609	(1.05)	261	634K	5B
1393/02/15	7,768	7,600	7,768	7,690	2.04	210	609K	5B
1393/02/09	9,650	9,341	9,650	9,436	(0.46)	897	3M	31B
1393/02/08	9,352	9,352	9,650	9,480	(2.35)	415	2M	21B
1393/02/07	9,810	9,580	9,810	9,708	2.90	535	2M	17B
1393/02/06	9,399	9,172	9,454	9,434	3.77	532	2M	23B
1393/02/03	8,982	8,981	9,127	9,091	3.59	437	1M	11B
1393/02/02	8,729	8,700	8,850	8,776	3.13	221	734K	6B
1393/02/01	8,491	8,491	8,700	8,510	0.35	143	203K	2B
1393/01/31	8,410	8,300	8,700	8,480	(0.78)	229	581K	5B
1393/01/30	8,599	8,291	8,599	8,547	(1.03)	157	315K	3B
1393/01/27	8,391	8,391	8,883	8,636	0.77	170	521K	5B
1393/01/26	8,310	8,310	8,700	8,570	(0.22)	127	258K	2B
1393/01/25	8,500	8,494	8,620	8,589	(2.92)	209	654K	6B
1393/01/24	8,750	8,618	8,750	8,847	(1.45)	138	327K	3B
1393/01/23	8,750	8,714	8,950	8,977	(0.38)	98	126K	1B
1393/01/20	8,900	8,800	9,100	9,011	(0.32)	110	215K	2B
1393/01/19	9,040	9,000	9,120	9,040	(0.06)	139	268K	2B
1393/01/18	8,800	8,800	9,000	9,045	(0.62)	143	353K	3B
1393/01/17	9,100	8,900	9,100	9,101	(0.38)	116	182K	2B
1393/01/16	9,150	8,920	9,320	9,136	0.35	111	544K	5B
1393/01/11	9,050	9,000	9,197	9,104	(0.01)	140	378K	3B
1393/01/10	9,097	9,030	9,200	9,105	0.26	101	387K	4B
1393/01/09	8,969	8,862	9,096	9,081	(0.18)	87	111K	992M
1393/01/06	9,000	8,868	9,020	9,097	(0.21)	70	88K	789M
1393/01/05	9,300	8,950	9,300	9,116	(0.07)	54	43K	390M
1392/12/28	8,910	8,910	9,290	9,122	0.01	189	169K	2B
1392/12/27	9,300	8,870	9,341	9,121	(0.12)	196	480K	4B
1392/12/26	9,134	9,080	9,134	9,132	3.97	299	2M	14B
1392/12/25	8,990	8,841	8,996	8,783	1.54	111	346K	3B
1392/12/24	8,682	8,450	8,682	8,650	3.61	167	806K	7B
1392/12/21	8,285	8,285	8,610	8,349	0.85	198	565K	5B
1392/12/20	8,351	8,210	8,382	8,279	(2.37)	220	878K	7B
1392/12/19	8,470	8,260	8,500	8,480	(0.91)	169	350K	3B
1392/12/18	8,458	8,451	8,640	8,558	(2.68)	178	693K	6B
1392/12/17	8,900	8,700	8,900	8,794	(1.19)	226	831K	7B
1392/12/14	8,742	8,742	9,099	8,900	(2.26)	371	1M	11B
1392/12/13	9,106	9,106	9,108	9,106	(4.0)	374	3M	30B
1392/11/19	9,113	9,113	9,113	9,485	(0.07)	11	15K	140M
1392/11/16	9,157	9,157	9,157	9,492	(0.48)	51	107K	977M
1392/11/15	9,645	9,371	9,700	9,538	(0.09)	166	295K	3B
1392/11/14	9,560	9,340	9,600	9,547	(0.2)	136	321K	3B
1392/11/13	9,799	9,411	9,799	9,566	(1.87)	303	973K	9B
1392/11/12	9,770	9,501	9,889	9,748	1.64	358	1M	10B
1392/11/09	9,599	9,421	9,720	9,591	0.95	398	1M	12B
1392/11/08	9,430	9,380	9,649	9,501	1.35	366	958K	9B
1392/11/07	9,400	9,251	9,650	9,374	(2.24)	373	1M	12B
1392/11/06	9,608	9,400	9,730	9,589	0.07	345	780K	7B
1392/11/05	9,555	9,540	9,680	9,582	0.48	291	700K	7B
1392/11/02	9,500	9,381	9,679	9,536	(1.44)	369	847K	8B
1392/11/01	9,373	9,373	9,747	9,675	3.22	457	2M	24B
1392/10/30	9,233	9,233	9,600	9,373	1.49	431	871K	8B
1392/10/28	9,150	9,120	9,280	9,235	(0.28)	177	337K	3B
1392/10/25	9,400	9,000	9,400	9,261	(0.32)	150	232K	2B
1392/10/24	9,450	9,240	9,450	9,291	1.40	299	649K	6B
1392/10/23	9,230	9,008	9,301	9,163	2.45	161	585K	5B
1392/10/22	9,002	8,857	9,150	8,944	(2.33)	369	797K	7B
1392/10/21	9,200	9,101	9,290	9,157	0.18	270	894K	8B
1392/10/18	9,061	9,051	9,200	9,141	(0.21)	235	694K	6B
1392/10/17	9,300	9,080	9,300	9,160	(1.92)	349	761K	7B
1392/10/16	9,200	9,200	9,449	9,339	(1.56)	304	760K	7B
1392/10/15	9,510	9,381	9,650	9,487	0.14	320	919K	9B
1392/10/14	9,580	9,320	9,580	9,474	2.75	397	783K	7B
1392/10/11	9,024	9,022	9,293	9,220	3.18	319	826K	8B
1392/10/09	8,860	8,860	9,250	8,936	(3.15)	596	2M	20B
1392/10/08	9,300	9,170	9,300	9,227	(0.93)	460	1M	13B
1392/10/07	9,385	9,200	9,440	9,314	(1.39)	415	713K	7B
1392/10/04	9,622	9,400	9,622	9,445	(2.21)	398	965K	9B
1392/10/03	9,610	9,550	9,850	9,658	0.87	368	957K	9B
1392/10/01	9,300	9,300	9,800	9,575	1.26	282	620K	6B
1392/09/30	9,453	9,453	9,550	9,456	(3.96)	727	4M	34B
1392/09/27	9,900	9,587	10,100	9,846	(1.4)	697	2M	20B
1392/09/26	10,052	9,891	10,060	9,986	(0.72)	543	2M	21B
1392/09/25	10,249	9,990	10,300	10,058	0.10	666	3M	28B
1392/09/24	9,950	9,950	10,150	10,048	1.80	611	2M	25B
1392/09/23	9,645	9,645	10,099	9,870	(1.75)	555	2M	18B
1392/09/20	10,000	9,970	10,200	10,046	(0.7)	734	3M	27B
1392/09/19	10,445	9,912	10,445	10,117	(1.54)	882	3M	30B
1392/09/18	10,312	10,007	10,312	10,275	3.62	1,509	7M	67B
1392/09/17	9,800	9,800	9,920	9,916	3.95	542	4M	43B
1392/09/16	9,310	9,310	9,683	9,539	2.45	821	3M	27B
1392/09/13	9,220	9,220	9,499	9,311	(0.86)	430	881K	8B
1392/09/12	9,279	9,279	9,580	9,392	0.50	385	1M	10B
1392/09/11	9,390	9,245	9,487	9,345	(1.08)	455	1M	12B
1392/09/10	9,500	9,321	9,600	9,447	(0.42)	561	1M	13B
1392/09/09	9,400	9,320	9,590	9,487	1.24	710	2M	18B
1392/09/06	9,495	9,254	9,500	9,371	(1.72)	472	869K	8B
1392/09/05	9,821	9,499	9,822	9,535	(3.63)	791	2M	20B
1392/09/04	10,008	9,690	10,008	9,894	2.81	1,051	2M	22B
1392/09/03	9,629	9,500	9,629	9,624	3.94	624	2M	22B
1392/09/02	9,120	9,060	9,335	9,259	3.15	712	2M	16B
1392/08/29	9,013	8,710	9,102	8,976	(0.27)	499	1M	11B
1392/08/28	9,000	8,900	9,040	9,000	0.78	403	924K	8B
1392/08/27	8,720	8,720	9,000	8,930	1.28	372	1M	9B
1392/08/26	8,900	8,711	8,928	8,817	(0.87)	257	765K	7B
1392/08/25	8,770	8,770	8,930	8,894	1.36	374	1M	13B
1392/08/21	8,700	8,552	8,940	8,775	0.23	346	895K	8B
1392/08/20	8,879	8,625	8,879	8,755	(1.25)	311	497K	4B
1392/08/19	8,980	8,650	9,049	8,866	(1.05)	368	1M	9B
1392/08/18	9,050	8,841	9,050	8,960	1.11	414	844K	8B
1392/08/15	8,770	8,770	8,980	8,862	1.20	289	582K	5B
1392/08/14	8,701	8,680	8,855	8,757	0.74	290	691K	6B
1392/08/13	8,660	8,660	8,790	8,693	0.02	232	427K	4B
1392/08/12	8,659	8,561	8,800	8,691	0.07	287	770K	7B
1392/08/11	8,713	8,540	8,840	8,685	(1.44)	342	904K	8B
1392/08/08	8,761	8,701	8,900	8,812	(0.82)	332	758K	7B
1392/08/07	8,840	8,762	9,000	8,885	1.21	346	792K	7B
1392/08/06	8,751	8,700	8,800	8,779	(0.37)	243	460K	4B
1392/08/05	8,896	8,751	8,896	8,812	(1.38)	254	634K	6B
1392/08/04	8,850	8,841	9,039	8,935	0.65	385	826K	7B
1392/08/01	8,900	8,700	9,050	8,877	(0.15)	369	1M	13B
1392/07/30	9,139	8,816	9,139	8,890	(3.19)	560	2M	14B
1392/07/29	9,150	9,011	9,300	9,183	0.89	521	1M	13B
1392/07/28	9,180	9,096	9,200	9,102	(3.93)	726	3M	29B
1392/07/27	9,590	9,000	9,590	9,474	2.44	1,281	4M	38B
1392/07/23	9,120	9,120	9,262	9,248	3.84	238	1M	13B
1392/07/22	9,000	8,806	9,000	8,906	(2.44)	616	2M	21B
1392/07/21	9,470	9,075	9,470	9,129	(3.43)	1,018	3M	31B
1392/07/20	9,540	9,333	9,540	9,453	1.38	1,039	3M	29B
1392/07/17	9,000	9,000	9,400	9,324	2.88	1,151	4M	40B
1392/07/16	9,100	8,901	9,230	9,063	1.38	486	2M	15B
1392/07/15	8,980	8,798	9,100	8,940	0.43	530	2M	16B
1392/07/14	8,751	8,599	8,939	8,902	3.56	823	4M	34B
1392/07/13	8,541	8,455	8,719	8,596	0.19	338	807K	7B
1392/07/10	8,645	8,504	8,645	8,580	(0.75)	255	649K	6B
1392/07/09	8,800	8,505	8,800	8,645	(1.18)	310	741K	6B
1392/07/08	8,830	8,706	8,831	8,748	(0.38)	290	710K	6B
1392/07/07	8,790	8,600	8,905	8,781	0.58	443	1M	11B
1392/07/06	8,790	8,600	8,800	8,730	1.10	402	1M	9B
1392/07/03	8,447	8,380	8,740	8,635	1.17	379	1M	11B
1392/07/02	8,630	8,380	8,630	8,535	(1.25)	207	473K	4B
1392/07/01	8,252	8,252	8,720	8,643	1.50	346	880K	8B
1392/06/31	8,800	8,444	8,801	8,515	(3.18)	361	827K	7B
1392/06/30	8,807	8,606	8,807	8,795	3.85	463	2M	13B
1392/06/27	8,400	8,240	8,609	8,469	1.75	441	1M	12B
1392/06/26	8,200	8,200	8,530	8,323	0.92	337	2M	13B
1392/06/25	8,250	8,170	8,288	8,247	(0.46)	216	476K	4B
1392/06/24	8,204	8,204	8,390	8,285	(0.04)	181	222K	2B
1392/06/23	8,270	8,101	8,500	8,288	(0.83)	214	396K	3B
1392/06/20	8,500	8,221	8,528	8,357	1.69	314	720K	6B
1392/06/19	8,180	8,156	8,221	8,218	3.96	299	1M	12B
1392/06/18	8,010	7,862	8,140	7,905	0.85	147	385K	3B
1392/06/17	7,671	7,671	8,000	7,838	0.28	181	338K	3B
1392/06/16	7,655	7,620	7,777	7,816	(1.49)	198	385K	3B
1392/06/13	7,850	7,843	7,870	7,934	(2.88)	232	640K	5B
1392/06/12	8,400	8,001	8,430	8,169	0.41	235	534K	4B
1392/06/10	8,220	8,010	8,301	8,136	1.93	138	454K	4B
1392/06/09	8,000	7,952	8,119	7,982	0.33	235	340K	3B
1392/06/06	7,929	7,929	8,099	7,956	(3.67)	549	2M	14B
1392/06/05	8,348	8,006	8,430	8,259	(0.96)	351	1M	10B
1392/06/04	8,300	8,290	8,420	8,339	(0.49)	272	692K	6B
1392/06/03	8,454	8,199	8,454	8,380	(0.88)	379	663K	6B
1392/06/02	8,351	8,351	8,534	8,454	(0.2)	258	623K	5B
1392/05/30	8,421	8,361	8,550	8,471	(1.25)	273	513K	4B
1392/05/29	8,634	8,400	8,634	8,578	(0.89)	212	331K	3B
1392/05/28	8,490	8,490	8,730	8,655	(1.31)	258	568K	5B
1392/05/27	8,985	8,556	8,985	8,770	(1.59)	403	940K	8B
1392/05/26	8,912	8,910	8,912	8,912	3.99	334	2M	16B
1392/05/23	8,350	8,240	8,663	8,570	1.66	439	3M	24B
1392/05/22	8,450	8,302	8,481	8,430	(1.18)	410	662K	6B
1392/05/21	8,599	8,470	8,650	8,531	(0.04)	460	2M	13B
1392/05/20	8,502	8,439	8,750	8,534	0.82	329	938K	8B
1392/05/16	8,510	8,410	8,510	8,465	(1.02)	512	2M	18B
1392/05/15	8,790	8,500	8,790	8,552	(1.7)	289	1M	9B
1392/05/14	8,432	8,402	8,769	8,700	3.18	450	2M	20B
1392/05/13	8,600	8,401	8,600	8,432	(3.47)	428	2M	14B
1392/05/12	9,000	8,633	9,000	8,735	(2.55)	403	930K	8B
1392/05/09	8,570	8,570	9,180	8,964	1.35	672	2M	20B
1392/05/07	8,999	8,740	9,050	8,845	(2.78)	896	2M	19B
1392/05/06	9,100	8,801	9,294	9,098	(0.59)	1,098	3M	28B
1392/05/05	9,159	9,030	9,159	9,152	3.92	2,769	17M	153B
1392/05/02	8,807	8,807	8,807	8,807	3.99	188	3M	29B
1392/05/01	8,469	8,469	8,469	8,469	3.99	81	2M	13B
1392/04/31	8,405	8,405	8,405	8,144	0.77	56	168K	1B
1392/04/30	8,199	8,199	8,199	8,082	2.51	53	554K	5B
1392/04/29	8,151	8,151	8,151	7,884	0.59	43	130K	1B
1392/04/26	7,610	7,600	7,945	7,838	2.59	363	2M	12B
1392/04/25	7,810	7,549	7,810	7,640	(0.51)	231	554K	4B
1392/04/24	7,776	7,650	7,776	7,679	1.72	294	777K	6B
1392/04/23	7,601	7,450	7,640	7,549	(1.19)	322	766K	6B
1392/04/22	7,821	7,580	7,850	7,640	(2.26)	393	907K	7B
1392/04/19	7,970	7,580	7,998	7,817	(0.85)	634	2M	12B
1392/04/18	7,940	7,730	7,940	7,884	(0.73)	517	2M	12B
1392/04/17	8,119	7,900	8,119	7,942	(1.62)	501	1M	11B
1392/04/16	8,302	7,924	8,329	8,073	(2.19)	1,000	3M	28B
1392/04/15	8,235	7,913	8,329	8,254	3.06	1,040	5M	38B
1392/04/12	7,756	7,756	8,140	8,009	0.34	702	2M	15B
1392/04/11	8,080	7,965	8,099	7,982	(3.78)	323	1M	12B
1392/04/10	8,405	8,200	8,500	8,296	(0.87)	484	1M	11B
1392/04/09	8,483	8,200	8,483	8,369	0.99	513	1M	11B
1392/04/08	8,266	8,102	8,362	8,287	3.06	525	2M	15B
1392/04/05	7,812	7,812	8,050	8,041	3.88	262	877K	7B
1392/04/04	7,710	7,640	7,780	7,741	(0.12)	171	317K	2B
1392/04/02	7,800	7,632	7,899	7,750	(2.5)	350	719K	6B
1392/04/01	8,100	7,831	8,100	7,949	(2.55)	217	671K	5B
1392/03/29	8,200	8,050	8,200	8,157	(0.48)	272	684K	6B
1392/03/28	8,180	8,150	8,249	8,196	(0.79)	357	1M	10B
1392/03/27	8,390	8,135	8,390	8,261	(2.39)	270	668K	5B
1392/03/26	8,519	8,250	8,519	8,463	3.31	417	1M	9B
1392/03/25	8,052	8,052	8,265	8,192	3.07	153	708K	6B
1392/03/22	8,049	7,952	8,049	7,948	0.53	191	445K	4B
1392/03/21	7,998	7,900	8,000	7,906	1.46	229	513K	4B
1392/03/20	7,600	7,600	7,949	7,792	0.72	225	473K	4B
1392/03/19	7,620	7,610	7,730	7,736	(0.93)	175	390K	3B
1392/03/18	8,000	7,600	8,000	7,809	(1.09)	224	403K	3B
1392/03/13	8,000	7,810	8,050	7,895	(1.53)	338	987K	8B
1392/03/12	7,781	7,781	8,100	8,018	0.92	448	2M	13B
1392/03/11	8,397	7,836	8,397	7,945	(2.66)	697	2M	13B
1392/03/08	8,153	8,100	8,200	8,162	9.50	446	1M	10B
1392/03/04	9,000	9,000	9,275	9,254	3.76	653	2M	17B
1392/03/01	8,799	8,650	9,039	8,919	(0.58)	304	650K	6B
1392/02/31	8,902	8,892	9,089	8,971	(0.08)	276	694K	6B
1392/02/30	8,930	8,850	9,277	8,978	(1.99)	652	2M	16B
1392/02/29	8,754	8,754	9,380	9,160	1.25	291	761K	7B
1392/02/28	9,012	8,940	9,270	9,047	(2.85)	344	884K	8B
1392/02/25	9,600	9,085	9,800	9,312	(1.6)	513	2M	21B
1392/02/24	9,600	9,438	9,600	9,463	(3.74)	374	2M	21B
1392/02/23	10,000	9,776	10,000	9,831	(3.44)	336	1M	12B
1392/02/22	10,343	9,840	10,640	10,181	(0.59)	508	2M	18B
1392/02/21	10,040	10,040	10,344	10,241	1.13	331	771K	8B
1392/02/18	10,400	10,010	10,400	10,127	(1.74)	348	1M	15B
1392/02/17	10,600	10,096	10,600	10,306	(2.0)	270	655K	7B
1392/02/16	10,300	10,300	10,668	10,516	2.52	517	2M	18B
1392/02/15	10,300	10,231	10,480	10,258	(3.74)	678	3M	35B
1392/02/14	11,119	10,570	11,119	10,657	(3.21)	565	2M	26B
1392/02/11	10,833	10,800	11,198	11,010	1.63	890	2M	27B
1392/02/10	10,833	10,801	10,833	10,833	3.99	561	3M	32B
1392/02/09	10,200	10,200	10,507	10,417	3.11	205	756K	8B
1392/02/08	10,100	10,036	10,389	10,103	(3.26)	488	2M	17B
1392/02/07	10,320	10,250	10,630	10,443	2.03	507	2M	16B
1392/02/04	10,299	10,020	10,359	10,235	2.72	608	3M	27B
1392/02/03	9,700	9,700	10,048	9,964	3.13	401	2M	17B
1392/02/02	9,690	9,570	9,860	9,662	1.64	316	661K	6B
1392/02/01	9,410	9,350	9,748	9,506	(2.28)	337	1M	11B
1392/01/31	9,902	9,617	10,000	9,728	(2.89)	321	1M	12B
1392/01/28	10,202	9,801	10,450	10,017	(0.5)	634	2M	21B
1392/01/27	9,700	9,600	10,189	10,067	2.75	899	5M	48B
1392/01/26	9,456	9,456	9,910	9,798	2.82	221	762K	7B
1392/01/24	9,600	9,457	9,690	9,529	(2.74)	365	803K	8B
1392/01/21	9,810	9,601	9,960	9,797	(0.13)	740	3M	25B
1392/01/20	9,689	9,600	9,825	9,810	3.83	612	3M	25B
1392/01/19	9,065	9,065	9,531	9,448	3.09	365	1M	12B
1392/01/18	9,340	9,001	9,362	9,165	(1.89)	327	930K	9B
1392/01/17	9,360	9,227	9,389	9,342	(0.57)	163	362K	3B
1392/01/14	9,420	9,270	9,480	9,396	(0.17)	213	321K	3B
1392/01/11	9,379	9,200	9,520	9,412	0.81	306	666K	6B
1392/01/10	9,474	9,175	9,474	9,336	(0.93)	240	560K	5B
1392/01/07	9,640	9,377	9,640	9,424	(3.2)	457	1M	14B
1392/01/06	9,999	9,600	9,999	9,736	1.25	828	3M	31B
1392/01/05	9,616	9,616	9,616	9,616	3.99	68	882K	8B
1391/12/28	9,000	9,000	9,282	9,247	3.61	463	2M	21B
1391/12/27	8,644	8,644	9,050	8,925	(0.06)	362	850K	8B
1391/12/26	8,980	8,701	8,980	8,930	3.42	541	2M	19B
1391/12/23	8,883	8,883	8,883	8,635	1.09	65	240K	2B
1391/12/22	8,400	8,366	8,738	8,542	1.67	210	711K	6B
1391/12/21	8,450	8,348	8,489	8,402	0.65	246	580K	5B
1391/12/20	8,310	8,200	8,500	8,348	0.46	181	493K	4B
1391/12/19	8,400	8,244	8,400	8,310	(0.3)	151	550K	5B
1391/12/16	8,251	8,251	8,500	8,335	0.45	135	289K	2B
1391/12/15	8,452	8,200	8,452	8,298	(1.82)	214	652K	5B
1391/12/14	8,586	8,280	8,586	8,452	(1.56)	259	866K	7B
1391/12/13	8,888	8,537	8,888	8,586	(3.44)	250	961K	8B
1391/12/12	9,050	8,629	9,100	8,892	(1.07)	206	555K	5B
1391/12/09	8,900	8,900	9,139	8,988	2.21	314	674K	6B
1391/12/08	8,500	8,500	8,816	8,794	3.74	236	1M	11B
1391/12/07	8,380	8,380	8,666	8,477	(2.79)	426	2M	15B
1391/12/06	8,870	8,667	8,870	8,720	(3.41)	351	1M	11B
1391/12/05	9,099	8,851	9,099	9,028	(0.51)	651	2M	18B
1391/12/02	9,000	8,910	9,279	9,074	(0.09)	428	1M	10B
1391/12/01	9,120	9,000	9,194	9,082	(0.26)	409	1M	13B
1391/11/30	9,120	9,050	9,200	9,106	(0.57)	322	1M	12B
1391/11/29	9,300	9,100	9,350	9,158	(0.68)	324	1M	9B
1391/11/28	9,099	8,955	9,487	9,221	0.29	353	880K	8B
1391/11/25	9,400	9,166	9,400	9,194	(3.7)	434	1M	9B
1391/11/24	9,590	9,350	9,699	9,547	(0.92)	454	2M	22B
1391/11/23	9,780	9,450	9,798	9,636	(1.43)	522	2M	18B
1391/11/21	9,800	9,611	9,920	9,776	2.26	802	3M	31B
1391/11/18	9,563	9,275	9,563	9,560	3.96	334	2M	24B
1391/11/17	8,800	8,800	9,221	9,196	3.71	447	2M	17B
1391/11/16	8,770	8,770	8,983	8,867	(1.81)	455	2M	18B
1391/11/15	9,280	8,972	9,280	9,030	(2.07)	432	1M	10B
1391/11/14	9,486	9,101	9,486	9,221	0.35	403	1M	12B
1391/11/11	9,030	8,965	9,498	9,189	(1.6)	875	3M	32B
1391/11/09	9,220	9,102	9,500	9,338	(0.79)	702	2M	20B
1391/11/08	9,414	9,412	9,500	9,412	(4.0)	975	9M	82B
1391/11/07	10,000	9,596	10,200	9,804	(1.91)	1,541	6M	62B
1391/11/04	10,350	9,936	10,350	9,995	6.61	2,360	15M	148B
1391/10/06	9,060	9,000	9,405	9,375	3.66	1,392	9M	84B
1391/10/05	9,173	8,552	9,173	9,044	2.53	1,396	8M	72B
1391/10/04	8,823	8,701	8,823	8,821	3.97	460	3M	29B
1391/10/03	8,440	8,400	8,498	8,484	3.82	257	2M	16B
1391/10/02	8,191	8,053	8,191	8,172	3.76	889	6M	50B
1391/09/29	7,801	7,800	7,885	7,876	3.88	274	2M	20B
1391/09/28	7,600	7,385	7,653	7,582	3.03	1,002	5M	37B
1391/09/27	7,160	7,156	7,434	7,359	2.94	582	3M	23B
1391/09/26	7,161	7,120	7,170	7,149	(0.08)	279	1M	9B
1391/09/25	7,200	7,142	7,200	7,155	0.13	215	579K	4B
1391/09/22	7,180	7,100	7,220	7,146	(0.11)	319	1M	8B
1391/09/21	7,100	7,050	7,249	7,154	0.77	505	2M	15B
1391/09/20	7,160	7,040	7,160	7,099	(0.14)	548	3M	19B
1391/09/19	7,280	7,024	7,280	7,109	(2.46)	555	3M	18B
1391/09/18	7,288	7,236	7,477	7,288	0.0	527	2M	13B
1391/09/15	7,365	7,182	7,375	7,288	(0.56)	389	1M	10B
1391/09/14	7,484	7,200	7,501	7,329	(2.07)	584	2M	13B
1391/09/13	7,550	7,410	7,550	7,484	(2.0)	327	776K	6B
1391/09/12	7,450	7,400	7,701	7,637	3.13	719	5M	36B
1391/09/11	7,390	7,261	7,469	7,405	0.08	439	2M	12B
1391/09/08	7,447	7,310	7,450	7,399	(1.06)	445	2M	12B
1391/09/07	7,402	7,380	7,574	7,478	2.68	640	4M	27B
1391/09/06	7,187	7,124	7,380	7,283	2.56	472	3M	23B
1391/09/01	6,999	6,999	7,189	7,101	2.04	317	1M	8B
1391/08/30	6,900	6,850	7,098	6,959	0.56	263	782K	5B
1391/08/29	6,952	6,810	7,010	6,920	(1.58)	390	2M	12B
1391/08/28	7,100	6,980	7,159	7,031	(1.98)	447	2M	13B
1391/08/27	7,281	7,070	7,399	7,173	(1.33)	423	1M	10B
1391/08/24	7,251	7,200	7,350	7,270	0.53	316	1M	8B
1391/08/23	7,000	7,000	7,290	7,232	2.76	554	3M	23B
1391/08/22	7,000	6,900	7,140	7,038	0.30	259	1M	8B
1391/08/21	7,130	6,993	7,130	7,017	(1.53)	292	1M	8B
1391/08/20	7,224	7,074	7,299	7,126	(1.57)	433	2M	17B
1391/08/17	7,198	7,102	7,356	7,240	2.35	512	2M	18B
1391/08/16	6,969	6,950	7,200	7,074	0.93	467	2M	17B
1391/08/15	7,150	6,961	7,150	7,009	(3.11)	554	3M	20B
1391/08/14	7,250	7,150	7,304	7,234	0.82	490	3M	19B
1391/08/10	7,080	6,932	7,347	7,175	1.17	895	5M	33B
1391/08/09	7,200	6,921	7,250	7,092	7.47	1,192	9M	67B
1391/07/29	6,698	6,698	6,698	6,599	2.45	44	541K	4B
1391/07/26	6,519	6,519	6,519	6,441	2.74	76	606K	4B
1391/07/25	6,150	6,030	6,321	6,269	3.14	289	2M	12B
1391/07/24	6,028	5,950	6,088	6,078	3.83	928	7M	40B
1391/07/23	5,650	5,650	5,918	5,854	2.86	461	2M	14B
1391/07/22	5,700	5,600	5,789	5,691	(0.52)	279	1M	6B
1391/07/19	5,700	5,642	5,799	5,721	0.35	278	1M	7B
1391/07/18	5,700	5,665	5,750	5,701	0.56	233	2M	9B
1391/07/17	5,639	5,639	5,738	5,669	1.18	314	2M	11B
1391/07/16	5,609	5,522	5,649	5,603	(0.46)	305	1M	6B
1391/07/15	5,610	5,541	5,800	5,629	(1.81)	246	2M	9B
1391/07/12	5,651	5,603	5,740	5,733	3.86	303	2M	13B
1391/07/11	5,453	5,453	5,700	5,520	(1.31)	374	3M	15B
1391/07/10	5,750	5,560	5,750	5,593	(3.42)	338	2M	12B
1391/07/09	5,702	5,610	5,895	5,791	2.15	1,060	7M	41B
1391/07/08	5,770	5,611	5,770	5,669	0.05	612	2M	14B
1391/07/05	5,590	5,550	5,728	5,666	2.11	689	4M	25B
1391/07/04	5,500	5,450	5,670	5,549	0.74	546	4M	20B
1391/07/03	5,500	5,450	5,637	5,508	(2.96)	501	3M	16B
1391/07/02	5,729	5,440	5,799	5,676	1.79	631	5M	27B
1391/07/01	5,395	5,395	5,610	5,576	3.35	458	3M	20B
1391/06/29	5,480	5,320	5,488	5,395	(2.3)	517	3M	17B
1391/06/28	5,586	5,464	5,597	5,522	2.26	632	5M	25B
1391/06/27	5,435	5,251	5,435	5,400	3.33	1,203	11M	59B
1391/06/26	5,267	5,267	5,267	5,226	3.18	60	703K	4B
1391/06/25	5,218	5,218	5,218	5,065	0.94	51	206K	1B
1391/06/21	5,129	5,129	5,129	5,018	1.74	64	387K	2B
1391/06/20	4,862	4,862	4,945	4,932	3.72	174	2M	8B
1391/06/19	4,801	4,664	4,898	4,755	(0.81)	451	3M	12B
1391/06/18	4,642	4,642	4,804	4,794	3.77	628	7M	35B
1391/06/15	4,680	4,550	4,701	4,620	1.20	408	3M	12B
1391/06/14	4,499	4,496	4,589	4,565	3.44	400	3M	16B
1391/06/13	4,233	4,233	4,446	4,413	3.23	299	2M	11B
1391/06/12	4,320	4,227	4,376	4,275	(0.14)	201	1M	5B
1391/06/06	4,350	4,268	4,350	4,281	(0.9)	189	973K	4B
1391/06/05	4,380	4,313	4,400	4,320	1.12	167	459K	2B
1391/06/04	4,270	4,200	4,376	4,272	0.42	238	1M	5B
1391/06/01	4,218	4,218	4,300	4,254	0.81	179	772K	3B
1391/05/31	4,136	4,136	4,270	4,220	1.10	148	1M	5B
1391/05/28	4,224	4,127	4,224	4,174	(0.02)	141	765K	3B
1391/05/25	4,170	4,117	4,236	4,175	2.08	296	2M	8B
1391/05/24	4,028	4,028	4,150	4,090	(0.02)	284	1M	5B
1391/05/23	4,108	4,044	4,200	4,091	(0.41)	731	3M	12B
1391/05/22	4,169	3,961	4,183	4,108	2.09	366	2M	6B
1391/05/21	4,090	4,024	4,098	4,024	2.11	94	489K	2B
1391/05/18	3,908	3,907	4,069	3,941	(3.15)	418	2M	8B
1391/05/17	4,161	4,024	4,183	4,069	(2.91)	185	828K	3B
1391/05/16	4,183	4,183	4,280	4,191	(3.81)	323	2M	10B
1391/05/15	4,192	4,192	4,192	4,357	(0.21)	13	45K	190M
1391/05/14	4,236	4,233	4,243	4,366	(0.98)	72	220K	932M
1391/05/11	4,480	4,330	4,499	4,409	(0.32)	338	1M	6B
1391/05/10	4,330	4,300	4,454	4,423	3.27	231	1000K	4B
1391/05/09	4,254	4,254	4,423	4,283	(3.34)	323	2M	8B
1391/05/08	4,510	4,423	4,536	4,431	(3.82)	463	3M	14B
1391/05/07	4,646	4,500	4,646	4,607	3.11	668	4M	20B
1391/05/04	4,550	4,550	4,550	4,468	2.13	52	468K	2B
1391/05/03	4,483	4,483	4,483	4,375	1.48	41	329K	1B
1391/05/02	4,299	4,203	4,333	4,311	3.46	135	791K	3B
1391/05/01	4,199	4,066	4,200	4,167	3.79	226	800K	3B
1391/04/26	4,550	4,442	4,550	4,515	0.02	374	2M	11B
1391/04/19	4,470	4,375	4,531	4,514	3.60	410	3M	12B
1391/04/18	4,375	4,375	4,375	4,357	3.57	79	787K	3B
1391/04/17	4,215	4,130	4,215	4,207	3.80	201	2M	7B
1391/04/14	4,053	4,053	4,053	4,053	3.98	43	882K	4B
1391/04/13	4,033	4,033	4,033	3,898	0.52	14	116K	467M
1391/04/12	4,015	4,015	4,015	3,878	0.44	14	78K	314M
1391/04/11	3,900	3,900	3,970	3,861	1.13	64	220K	870M
1391/04/10	3,879	3,770	3,908	3,818	1.60	112	492K	2B
1391/04/07	3,713	3,713	3,740	3,758	(2.82)	93	509K	2B
1391/04/06	3,812	3,811	3,959	3,867	(2.57)	91	456K	2B
1391/04/05	4,000	3,845	4,020	3,969	(0.9)	86	195K	756M
1391/04/04	3,940	3,940	4,001	4,005	(0.47)	77	252K	1B
1391/04/03	4,080	3,941	4,080	4,024	(1.69)	123	472K	2B
1391/03/31	4,150	4,002	4,163	4,093	0.47	103	632K	3B
1391/03/30	4,120	4,071	4,169	4,074	0.77	59	284K	1B
1391/03/28	4,000	4,000	4,130	4,043	0.07	63	206K	835M
1391/03/27	4,038	3,992	4,140	4,040	0.05	112	403K	2B
1391/03/24	4,085	4,027	4,085	4,038	(0.1)	41	227K	913M
1391/03/23	4,045	4,000	4,092	4,042	0.52	79	376K	2B
1391/03/22	4,110	3,911	4,129	4,021	(0.27)	129	696K	3B
1391/03/21	4,000	3,900	4,111	4,032	0.17	79	224K	907M
1391/03/20	4,190	4,004	4,190	4,025	(3.48)	108	918K	4B
1391/03/17	4,150	4,132	4,210	4,170	1.83	181	728K	3B
1391/03/16	4,070	4,070	4,180	4,095	1.14	106	379K	2B
1391/03/13	3,930	3,930	4,130	4,049	0.27	77	242K	985M
1391/03/10	4,060	4,000	4,079	4,038	(0.49)	104	449K	2B
1391/03/09	4,100	4,024	4,100	4,058	(0.56)	63	356K	1B
1391/03/08	4,025	4,002	4,090	4,081	(0.34)	70	196K	793M
1391/03/07	4,098	4,010	4,098	4,095	(0.58)	113	251K	1B
1391/03/06	4,187	4,000	4,187	4,119	(1.13)	113	262K	1B
1391/03/03	4,152	4,125	4,197	4,166	(0.24)	113	306K	1B
1391/03/02	4,201	4,110	4,270	4,176	(0.6)	159	382K	2B
1391/03/01	4,198	4,081	4,290	4,201	(0.38)	141	312K	1B
1391/02/31	4,189	4,121	4,197	4,217	(0.71)	91	191K	790M
1391/02/30	4,310	4,141	4,310	4,247	(1.53)	153	312K	1B
1391/02/27	4,468	4,200	4,494	4,313	(0.21)	158	671K	3B
1391/02/25	4,280	4,280	4,349	4,322	(0.07)	89	203K	876M
1391/02/24	4,289	4,289	4,340	4,325	(3.18)	178	578K	2B
1391/02/23	4,500	4,363	4,502	4,467	(1.69)	120	365K	2B
1391/02/20	4,508	4,350	4,556	4,544	3.72	234	876K	4B
1391/02/19	4,302	4,302	4,493	4,381	1.39	158	411K	2B
1391/02/18	4,265	4,265	4,435	4,321	(6.77)	321	1M	5B
1391/02/17	4,493	4,493	4,493	4,635	(0.96)	20	171K	767M
1391/02/16	4,508	4,508	4,508	4,680	(0.32)	12	56K	251M
1391/02/13	4,509	4,509	4,509	4,695	(0.02)	3	3K	12M
1391/02/12	4,509	4,509	4,509	4,696	0.0	5	2K	7M
1391/02/11	4,517	4,517	4,517	4,696	(0.19)	27	32K	146M
1391/02/10	4,539	4,539	4,600	4,705	(0.49)	43	86K	390M
1391/02/09	4,650	4,629	4,727	4,728	(1.93)	109	368K	2B
1391/02/05	4,900	4,759	4,900	4,821	(2.74)	276	745K	4B
1391/02/04	5,070	4,851	5,198	4,957	(1.9)	366	1M	6B
1391/02/03	5,197	4,850	5,197	5,053	0.70	343	1M	6B
1391/02/02	5,018	4,913	5,034	5,018	3.66	96	739K	4B
1391/01/30	4,700	4,700	4,849	4,841	3.82	216	2M	10B
1391/01/29	4,412	4,412	4,750	4,663	1.72	203	889K	4B
1391/01/28	4,700	4,570	4,718	4,584	(3.7)	304	2M	10B
1391/01/27	4,720	4,700	4,773	4,760	3.70	139	792K	4B
1391/01/26	4,540	4,359	4,721	4,590	6.79	635	2M	10B
1391/01/23	4,298	4,298	4,298	4,298	3.99	131	1M	5B
1391/01/22	4,251	4,251	4,251	4,133	1.10	22	194K	824M
1391/01/21	4,088	4,088	4,088	4,088	3.99	78	747K	3B
1391/01/20	3,931	3,931	3,931	3,931	3.99	80	1M	4B
1391/01/19	3,854	3,854	3,854	3,780	2.00	67	353K	1B
1391/01/16	3,621	3,621	3,800	3,706	0.24	76	343K	1B
1391/01/15	3,620	3,600	3,678	3,697	(0.35)	61	95K	345M
1391/01/14	3,830	3,640	3,830	3,710	(0.03)	96	184K	683M
1391/01/09	3,700	3,644	3,800	3,711	0.35	119	304K	1B
1391/01/08	3,610	3,610	3,750	3,698	(0.05)	109	414K	2B
1391/01/07	3,736	3,587	3,736	3,700	(0.96)	69	207K	747M
1391/01/06	3,855	3,695	3,855	3,736	0.78	90	250K	948M
1391/01/05	3,700	3,700	3,820	3,707	0.90	49	185K	703M
1390/12/28	3,789	3,555	3,849	3,674	(0.78)	228	869K	3B
1390/12/27	3,705	3,664	3,706	3,703	3.90	221	1M	4B
1390/12/24	3,450	3,450	3,590	3,564	3.24	86	685K	2B
1390/12/23	3,400	3,400	3,500	3,452	0.15	89	320K	1B
1390/12/22	3,460	3,440	3,469	3,447	(0.14)	101	529K	2B
1390/12/21	3,500	3,443	3,500	3,452	0.03	67	286K	987M
1390/12/20	3,549	3,400	3,549	3,451	(0.09)	116	526K	2B
1390/12/17	3,460	3,451	3,563	3,454	0.09	112	379K	1B
1390/12/16	3,480	3,350	3,500	3,451	(0.23)	92	326K	1B
1390/12/15	3,560	3,400	3,560	3,459	0.96	168	517K	2B
1390/12/14	3,439	3,420	3,460	3,426	2.98	98	565K	2B
1390/12/13	3,340	3,290	3,442	3,327	0.51	151	11M	38B
1390/12/10	3,390	3,251	3,390	3,310	0.73	92	44M	146B
1390/12/09	3,299	3,271	3,324	3,286	2.78	178	552K	2B
1390/12/08	3,199	3,199	3,288	3,197	1.11	46	205K	674M
1390/12/07	3,067	3,066	3,250	3,162	0.0	98	307K	970M
1390/12/06	3,181	3,063	3,190	3,162	(0.66)	72	232K	724M
1390/12/03	3,201	3,182	3,269	3,183	(3.95)	116	1M	3B
1390/12/02	3,377	3,160	3,377	3,314	2.03	220	994K	3B
1390/12/01	3,248	3,230	3,248	3,248	3.97	159	816K	3B
1390/11/30	3,180	3,180	3,200	3,124	1.53	56	280K	896M
1390/11/29	2,990	2,931	3,140	3,077	1.89	121	472K	1B
1390/11/26	2,951	2,951	3,038	3,020	0.53	156	89M	268B
1390/11/25	3,044	2,923	3,100	3,004	(9.19)	326	2M	5B
1390/11/24	3,261	3,261	3,261	3,308	(2.59)	52	460K	1B
1390/11/23	3,396	3,396	3,396	3,396	(3.99)	71	754K	3B
1390/11/19	3,406	3,406	3,406	3,537	(0.28)	14	48K	165M
1390/11/18	3,438	3,438	3,438	3,547	(0.95)	35	166K	570M
1390/11/17	3,440	3,440	3,440	3,581	(0.06)	8	12K	42M
1390/11/16	3,520	3,486	3,540	3,583	(1.32)	63	251K	878M
1390/11/15	3,752	3,602	3,752	3,631	1.11	404	2M	8B
1390/11/01	6,150	6,147	6,190	6,182	3.86	223	1M	7B
1390/10/28	5,815	5,815	6,051	5,952	2.29	159	748K	4B
1390/10/27	5,833	5,703	5,833	5,819	3.74	444	2M	13B
1390/10/26	5,560	5,550	5,668	5,609	2.92	87	606K	3B
1390/10/25	5,400	5,390	5,519	5,450	1.43	139	518K	3B
1390/10/21	5,350	5,250	5,440	5,373	1.68	215	1M	5B
1390/10/20	5,319	5,223	5,339	5,284	0.88	147	525K	3B
1390/10/19	5,150	5,100	5,400	5,238	0.46	113	318K	2B
1390/10/18	5,169	5,085	5,169	5,214	(0.91)	68	217K	1B
1390/10/17	5,277	5,150	5,277	5,262	(1.86)	134	415K	2B
1390/10/14	5,205	5,179	5,391	5,362	3.43	231	1M	7B
1390/10/13	4,980	4,980	5,243	5,184	2.82	265	1M	7B
1390/10/12	5,048	4,950	5,048	5,042	(0.24)	74	124K	620M
1390/10/11	5,147	5,000	5,147	5,054	(0.49)	108	470K	2B
1390/10/10	5,147	5,051	5,200	5,079	0.63	75	221K	1B
1390/10/07	4,960	4,951	5,050	5,047	(0.63)	104	225K	1B
1390/10/06	5,049	4,953	5,049	5,079	(0.63)	86	171K	850M
1390/10/05	5,150	5,000	5,150	5,111	(0.62)	97	178K	891M
1390/10/04	5,136	5,125	5,200	5,143	0.12	151	3M	14B
1390/10/03	5,100	5,001	5,299	5,137	(0.08)	120	414K	2B
1390/09/30	5,089	5,089	5,148	5,141	(3.02)	155	562K	3B
1390/09/29	5,258	5,157	5,258	5,301	(1.3)	90	231K	1B
1390/09/28	5,260	5,208	5,320	5,371	(1.0)	105	230K	1B
1390/09/27	5,450	5,301	5,450	5,425	(0.55)	113	304K	2B
1390/09/26	5,456	5,400	5,480	5,455	(0.02)	138	835K	5B
1390/09/23	5,480	5,421	5,480	5,456	(0.11)	74	505K	3B
1390/09/22	5,406	5,405	5,621	5,462	1.05	271	3M	15B
1390/09/21	5,350	5,350	5,469	5,405	2.45	204	733K	4B
1390/09/20	5,276	5,260	5,280	5,276	(0.02)	37	207K	1B
1390/09/19	5,279	5,200	5,300	5,277	(0.04)	114	565K	3B
1390/09/16	5,276	5,272	5,330	5,279	0.06	89	314K	2B
1390/09/13	5,220	5,220	5,320	5,276	0.21	114	428K	2B
1390/09/12	5,268	5,201	5,300	5,265	(0.55)	137	1M	7B
1390/09/09	5,296	5,280	5,300	5,294	(0.04)	174	981K	5B
1390/09/08	5,255	5,255	5,349	5,296	0.78	214	2M	8B
1390/09/07	5,259	5,220	5,260	5,255	(0.08)	296	2M	8B
1390/09/06	5,250	5,200	5,268	5,259	(0.08)	494	4M	20B
1390/09/05	5,250	5,153	5,300	5,263	(0.19)	716	4M	21B
1390/09/02	5,250	5,164	5,370	5,273	0.30	723	3M	16B
1390/09/01	5,290	5,150	5,499	5,257	2.72	4,311	23M	123B
1390/08/30	5,118	5,118	5,118	5,118	3.98	201	1M	6B
1390/08/29	4,972	4,972	4,972	4,922	2.95	118	520K	3B
1390/08/28	4,933	4,933	4,933	4,781	0.78	37	137K	673M
1390/08/25	4,867	4,867	4,867	4,744	1.37	62	243K	1B
1390/08/23	4,680	4,680	4,680	4,680	4.00	414	2M	9B
1390/08/22	4,500	4,500	4,500	4,500	350.00	1,922	24M	106B