Name: بیمه پاسارگاد
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه پاسارگاد
بپاس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	12,730	12,630	12,730	12,660	(0.08)	497	12M	157B
1405/06/28	12,650	12,600	12,700	12,670	0.32	403	9M	118B
1405/06/25	12,640	12,500	12,670	12,630	0.24	565	17M	216B
1405/06/24	12,620	12,560	12,670	12,600	0.48	307	7M	86B
1405/06/23	12,550	12,200	12,620	12,540	0.24	391	9M	107B
1405/06/22	12,190	12,190	12,560	12,510	0.32	443	8M	95B
1405/06/21	12,160	12,160	12,560	12,470	0.40	458	10M	122B
1405/06/18	12,500	12,020	12,500	12,420	0.49	426	9M	113B
1405/06/17	12,500	12,310	12,500	12,360	0.49	567	14M	173B
1405/06/16	12,360	12,260	12,360	12,300	0.33	488	12M	148B
1405/06/15	11,980	11,980	12,340	12,260	0.0	433	9M	108B
1405/06/14	12,310	12,200	12,440	12,260	0.08	421	10M	120B
1405/06/11	12,400	12,090	12,400	12,250	(1.05)	406	10M	124B
1405/06/10	12,150	12,060	12,500	12,380	0.49	455	10M	119B
1405/06/09	12,480	12,050	12,480	12,320	(0.73)	1,070	23M	289B
1405/06/08	12,410	12,340	12,470	12,410	(0.08)	934	31M	390B
1405/06/07	12,410	12,340	12,470	12,410	(0.08)	934	31M	390B
1405/06/04	12,410	12,380	12,560	12,420	0.08	449	9M	113B
1405/06/03	12,190	12,190	12,700	12,410	(0.88)	637	14M	179B
1405/06/02	12,750	12,340	12,750	12,520	(1.34)	865	27M	343B
1405/06/01	12,850	12,500	12,850	12,690	0.0	1,341	54M	687B
1405/05/31	12,700	12,430	12,850	12,690	0.16	628	13M	167B
1405/05/28	12,700	12,600	12,820	12,670	0.08	677	16M	197B
1405/05/27	12,860	12,500	12,860	12,660	1.28	711	14M	174B
1405/05/26	12,500	12,360	12,500	12,500	2.97	586	12M	152B
1405/05/25	11,830	11,830	12,180	12,140	2.62	589	14M	175B
1405/05/24	12,000	11,820	12,000	11,830	0.51	670	20M	233B
1405/05/21	11,820	11,580	11,830	11,770	2.44	524	10M	119B
1405/05/20	11,820	11,580	11,830	11,770	2.44	524	10M	119B
1405/05/19	11,500	11,200	11,500	11,490	2.86	799	22M	254B
1405/05/18	11,330	10,700	11,330	11,170	1.55	703	13M	144B
1405/05/17	11,000	11,000	11,000	11,000	3.00	222	5M	54B
1405/05/14	10,680	10,680	10,680	10,680	2.99	120	3M	30B
1405/05/13	10,370	10,370	10,370	10,370	2.98	227	11M	113B
1405/05/12	10,370	10,370	10,370	10,370	2.98	227	11M	113B
1405/05/11	9,960	9,960	10,100	10,070	2.65	355	14M	138B
1405/05/10	9,810	9,790	9,850	9,810	0.0	273	12M	114B
1405/05/07	9,810	9,790	9,880	9,810	0.0	483	36M	350B
1405/05/06	9,880	9,700	9,880	9,810	0.51	428	28M	275B
1405/05/05	9,710	9,710	9,960	9,760	0.83	384	15M	144B
1405/05/04	9,450	9,450	9,700	9,680	2.76	425	12M	116B
1405/05/03	9,310	9,280	9,500	9,420	2.06	268	5M	45B
1405/04/31	9,250	9,120	9,290	9,230	1.76	163	2M	16B
1405/04/30	8,860	8,860	9,080	9,070	2.83	256	7M	63B
1405/04/29	8,860	8,780	8,890	8,820	0.92	173	4M	33B
1405/04/28	8,730	8,720	8,870	8,740	0.11	217	12M	104B
1405/04/27	8,550	8,540	8,810	8,730	(0.8)	448	25M	215B
1405/04/24	8,830	8,630	8,830	8,800	2.56	286	9M	83B
1405/04/23	8,380	8,370	8,670	8,580	(0.46)	298	11M	91B
1405/04/22	8,510	8,510	8,800	8,640	(1.48)	256	7M	61B
1405/04/21	8,770	8,770	8,920	8,770	(2.99)	375	20M	172B
1405/04/20	8,730	8,730	9,120	9,040	0.56	436	18M	163B
1405/04/17	9,060	8,830	9,060	8,990	2.16	746	43M	385B
1405/04/16	8,800	8,680	8,800	8,800	2.92	338	10M	88B
1405/04/15	8,380	8,380	8,570	8,550	2.64	404	17M	141B
1405/04/14	8,380	8,380	8,570	8,550	2.64	404	17M	141B
1405/04/13	8,380	8,380	8,570	8,550	2.64	404	17M	141B
1405/04/10	8,380	8,380	8,570	8,550	2.64	404	17M	141B
1405/04/09	8,300	8,300	8,410	8,330	1.71	360	17M	140B
1405/04/08	8,080	8,080	8,300	8,190	1.36	352	13M	104B
1405/04/07	8,290	7,830	8,290	8,080	0.12	544	25M	205B
1405/04/06	8,080	7,890	8,080	8,070	2.80	583	27M	215B
1405/04/03	7,850	7,760	7,850	7,850	2.88	455	19M	146B
1405/04/01	7,740	7,590	7,740	7,630	1.46	821	49M	372B
1405/03/31	7,490	7,400	7,600	7,520	1.90	605	22M	165B
1405/03/30	7,420	7,320	7,420	7,380	2.36	729	44M	324B
1405/03/27	7,160	6,890	7,270	7,210	2.12	598	25M	183B
1405/03/26	7,240	6,820	7,240	7,060	0.43	719	27M	188B
1405/03/25	7,030	7,030	7,030	7,030	2.93	167	9M	66B
1405/03/24	6,830	6,830	6,830	6,830	2.86	121	5M	37B
1405/03/23	6,640	6,640	6,640	6,640	2.95	93	7M	48B
1405/03/13	6,500	6,470	6,530	6,500	2.04	762	28M	184B
1405/03/12	6,570	6,190	6,570	6,370	(0.16)	999	30M	192B
1405/03/11	6,570	6,570	6,570	6,570	2.98	234	12M	81B
1405/03/10	6,380	6,380	6,380	6,380	2.90	131	6M	40B
1405/03/09	6,200	6,200	6,200	6,200	2.99	94	5M	32B
1405/03/06	6,020	6,020	6,020	6,020	2.91	126	6M	34B
1405/03/05	6,020	6,020	6,020	6,020	2.91	126	6M	34B
1405/03/04	5,850	5,850	5,850	5,850	2.99	109	6M	34B
1405/03/03	5,680	5,680	5,680	5,680	2.90	28	314K	2B
1405/03/02	5,520	5,520	5,520	5,520	2.99	80	2M	9B
1405/02/30	5,380	5,200	5,390	5,360	2.29	346	6M	33B
1405/02/29	5,230	5,230	5,430	5,240	(2.78)	1,295	97M	510B
1404/12/09	5,420	5,250	5,550	5,450	1.11	158	4M	20B
1404/12/06	5,380	5,370	5,440	5,390	1.32	235	7M	37B
1404/12/05	5,330	5,200	5,370	5,320	0.57	181	5M	28B
1404/12/04	5,040	5,040	5,330	5,290	2.12	266	10M	52B
1404/12/03	5,100	5,100	5,230	5,180	1.77	279	4M	18B
1404/12/02	5,100	5,090	5,140	5,090	0.0	209	10M	52B
1404/11/29	5,180	5,080	5,180	5,090	0.59	186	8M	40B
1404/11/28	5,200	5,050	5,200	5,060	(2.69)	246	4M	22B
1404/11/27	5,250	5,190	5,310	5,200	(2.8)	284	6M	33B
1404/11/26	5,350	5,270	5,480	5,350	(1.47)	275	10M	55B
1404/11/25	5,410	5,410	5,440	5,430	2.65	334	11M	60B
1404/11/21	5,090	5,090	5,390	5,290	0.95	299	8M	44B
1404/11/20	5,380	5,240	5,380	5,240	(2.96)	249	9M	46B
1404/11/19	5,400	5,350	5,400	5,400	2.86	592	19M	101B
1404/11/18	5,270	5,150	5,270	5,250	2.54	274	7M	39B
1404/11/14	5,200	5,110	5,200	5,120	0.79	290	8M	41B
1404/11/13	5,000	4,910	5,150	5,080	1.60	349	11M	54B
1404/11/12	4,990	4,990	5,210	5,000	(2.72)	547	18M	91B
1404/11/11	5,140	5,140	5,160	5,140	(2.84)	160	6M	33B
1404/11/08	5,290	5,290	5,290	5,290	(2.94)	123	5M	27B
1404/11/07	5,450	5,450	5,450	5,450	(2.85)	142	6M	31B
1404/11/06	5,610	5,610	5,610	5,610	(2.94)	107	5M	28B
1404/11/05	5,780	5,780	5,810	5,780	(2.86)	223	7M	39B
1404/11/04	5,900	5,800	6,030	5,950	(0.34)	845	43M	257B
1404/11/01	6,040	5,920	6,040	5,970	(2.13)	1,098	54M	321B
1404/10/30	6,350	6,080	6,350	6,100	(2.56)	581	15M	91B
1404/10/29	6,280	6,150	6,420	6,260	(0.48)	261	4M	26B
1404/10/28	6,100	6,100	6,370	6,290	0.64	280	8M	50B
1404/10/24	6,270	6,240	6,370	6,250	(2.8)	410	17M	104B
1404/10/23	6,530	6,400	6,530	6,430	0.47	1,219	67M	433B
1404/10/22	6,350	6,310	6,520	6,400	0.79	486	14M	91B
1404/10/21	6,290	6,290	6,490	6,350	(2.01)	862	38M	240B
1404/10/20	6,390	6,390	6,590	6,480	(1.52)	794	41M	266B
1404/10/17	6,730	6,380	6,760	6,580	0.15	1,137	39M	256B
1404/10/16	6,540	6,400	6,570	6,570	2.98	759	34M	222B
1404/10/15	6,270	6,270	6,650	6,380	(1.24)	2,297	79M	504B
1404/10/14	6,460	6,460	6,460	6,460	(2.86)	167	6M	36B
1404/10/10	6,650	6,650	6,650	6,650	(2.92)	639	29M	193B
1404/10/09	6,850	6,850	6,850	6,850	(2.97)	91	5M	37B
1404/10/08	7,060	7,060	7,060	7,060	(2.89)	211	8M	53B
1404/10/07	7,450	7,230	7,450	7,270	(2.42)	727	13M	97B
1404/10/06	7,540	7,370	7,540	7,450	1.64	876	27M	198B
1404/10/03	7,340	7,220	7,340	7,330	2.81	498	15M	107B
1404/10/02	6,990	6,980	7,180	7,130	2.15	539	14M	99B
1404/10/01	6,900	6,900	7,040	6,980	1.16	780	14M	96B
1404/09/30	6,860	6,680	6,930	6,900	0.58	832	33M	228B
1404/09/29	6,810	6,810	6,950	6,860	0.73	1,102	41M	279B
1404/09/26	6,600	6,600	6,860	6,810	0.15	1,125	46M	310B
1404/09/25	6,870	6,600	6,870	6,800	1.95	1,459	35M	241B
1404/09/24	6,670	6,550	6,670	6,670	2.93	614	21M	142B
1404/09/23	6,480	6,450	6,480	6,480	2.86	1,079	43M	278B
1404/09/22	6,330	6,160	6,330	6,300	2.44	1,111	30M	192B
1404/09/19	6,150	6,100	6,150	6,150	2.84	1,332	63M	389B
1404/09/17	5,980	5,980	5,980	5,980	2.93	1,384	84M	501B
1404/09/16	5,810	5,810	5,810	5,810	2.83	759	30M	175B
1404/09/15	5,630	5,550	5,730	5,650	(1.05)	600	13M	73B
1404/09/12	5,680	5,650	5,760	5,710	(0.7)	480	11M	65B
1404/09/11	5,700	5,620	5,790	5,750	(0.35)	291	6M	34B
1404/09/10	5,850	5,690	5,890	5,770	0.0	363	5M	30B
1404/09/09	5,710	5,710	5,860	5,770	(1.03)	745	45M	259B
1404/09/08	5,720	5,690	5,880	5,830	(0.51)	429	21M	123B
1404/09/05	5,770	5,770	5,900	5,860	0.34	308	11M	67B
1404/09/04	5,700	5,700	5,860	5,840	0.52	502	22M	127B
1404/09/02	5,820	5,820	5,890	5,810	0.35	251	9M	52B
1404/09/01	5,610	5,610	5,870	5,790	0.35	359	15M	85B
1404/08/28	5,900	5,630	5,900	5,770	(0.52)	391	5M	30B
1404/08/26	5,800	5,800	5,890	5,800	0.0	524	19M	109B
1404/08/25	5,750	5,750	5,880	5,800	0.35	457	8M	45B
1404/08/24	5,630	5,630	5,870	5,780	0.17	673	25M	146B
1404/08/21	5,830	5,760	5,840	5,770	(2.7)	899	29M	165B
1404/08/20	6,200	5,910	6,200	5,930	(2.63)	875	35M	209B
1404/08/18	6,090	5,980	6,090	6,090	2.87	2,413	108M	656B
1404/08/17	5,920	5,920	5,920	5,920	2.96	398	31M	182B
1404/08/14	5,750	5,750	5,750	5,750	2.86	366	26M	150B
1404/08/13	5,600	5,550	5,600	5,590	2.76	381	21M	118B
1404/08/05	7,640	7,360	7,640	7,510	1.21	1,218	19M	145B
1404/08/04	7,140	7,140	7,580	7,420	0.82	1,707	32M	238B
1404/08/03	7,350	7,340	7,580	7,360	(2.65)	1,188	46M	339B
1404/07/30	7,560	7,560	7,710	7,560	(2.95)	828	36M	269B
1404/07/29	7,790	7,790	7,790	7,790	(2.99)	305	17M	132B
1404/07/28	8,370	7,900	8,370	8,030	(1.35)	1,347	39M	316B
1404/07/27	8,140	7,990	8,140	8,140	2.91	1,164	53M	430B
1404/07/26	7,910	7,910	7,910	7,910	2.99	418	30M	239B
1404/07/23	7,680	7,680	7,680	7,680	2.95	487	35M	270B
1404/07/22	7,460	7,460	7,460	7,460	2.90	561	46M	344B
1404/07/21	7,250	7,240	7,250	7,250	2.98	814	42M	307B
1404/07/20	7,050	6,940	7,140	7,040	0.0	775	18M	130B
1404/07/19	7,000	6,990	7,210	7,040	0.43	302	6M	46B
1404/07/16	7,150	7,000	7,180	7,010	0.14	259	4M	25B
1404/07/15	7,110	7,000	7,110	7,000	0.57	268	8M	55B
1404/07/14	7,050	6,890	7,090	6,960	0.58	396	9M	62B
1404/07/13	7,050	6,850	7,050	6,920	1.02	385	14M	97B
1404/07/12	6,830	6,760	6,960	6,850	1.33	325	11M	79B
1404/07/09	6,690	6,670	6,840	6,760	(1.6)	699	33M	224B
1404/07/08	6,970	6,660	7,010	6,870	0.15	1,465	86M	592B
1404/07/07	6,860	6,750	6,990	6,860	1.03	985	27M	183B
1404/07/06	6,710	6,690	6,850	6,790	0.44	968	48M	324B
1404/07/05	6,550	6,550	6,870	6,760	0.30	1,025	25M	172B
1404/07/02	6,660	6,600	6,840	6,740	1.20	738	19M	127B
1404/07/01	6,590	6,410	6,750	6,660	1.52	1,026	43M	286B
1404/06/31	6,640	6,350	6,700	6,560	0.31	3,659	281M	2T
1404/06/30	6,540	6,410	6,550	6,540	2.83	1,631	100M	654B
1404/06/29	6,110	6,100	6,460	6,360	1.27	2,984	198M	1T
1404/06/26	6,280	6,170	6,280	6,280	2.95	2,394	152M	955B
1404/06/25	6,100	6,010	6,100	6,100	2.87	2,268	168M	1T
1404/06/24	5,930	5,930	5,930	5,930	2.95	1,126	99M	584B
1404/06/23	5,770	5,770	5,770	5,760	2.67	235	20M	115B
1404/06/22	5,610	5,610	5,610	5,610	2.94	247	21M	120B
1404/06/18	5,450	5,450	5,450	5,450	2.83	384	35M	193B
1404/06/17	5,360	5,330	5,360	5,300	1.73	213	14M	78B
1404/06/16	5,230	5,190	5,300	5,210	1.17	222	10M	54B
1404/06/15	5,100	5,090	5,250	5,150	0.98	198	10M	54B
1404/06/12	5,090	5,090	5,210	5,100	0.0	48	1M	5B
1404/06/11	5,070	5,070	5,180	5,100	0.0	82	1M	8B
1404/06/09	5,100	5,020	5,180	5,100	0.0	127	1M	7B
1404/06/08	5,110	5,060	5,190	5,100	0.0	125	2M	8B
1404/06/05	5,190	5,040	5,220	5,100	0.20	177	4M	19B
1404/06/04	5,170	5,100	5,240	5,090	0.0	70	637K	3B
1404/06/03	5,070	5,060	5,240	5,090	0.0	38	416K	2B
1404/06/01	4,970	4,970	5,230	5,090	0.20	149	4M	21B
1404/05/29	5,170	5,000	5,170	5,080	0.0	198	2M	9B
1404/05/28	5,060	5,040	5,160	5,080	0.0	120	2M	9B
1404/05/27	5,160	5,040	5,190	5,080	0.0	124	1M	6B
1404/05/26	5,090	5,010	5,180	5,080	0.0	232	3M	17B
1404/05/25	5,170	5,030	5,220	5,080	0.20	135	2M	9B
1404/05/22	5,190	5,010	5,190	5,070	0.0	133	2M	11B
1404/05/21	5,060	5,040	5,170	5,070	0.0	108	2M	8B
1404/05/20	5,070	5,030	5,180	5,070	0.20	191	3M	17B
1404/05/19	5,060	5,060	5,190	5,060	0.0	82	2M	8B
1404/05/18	5,020	5,000	5,200	5,060	0.20	150	2M	12B
1404/05/15	4,920	4,920	5,050	5,050	0.0	81	1M	6B
1404/05/14	4,970	4,930	5,060	5,050	0.0	131	2M	9B
1404/05/13	4,930	4,920	5,100	5,050	(0.39)	176	5M	23B
1404/05/12	4,940	4,930	5,010	5,070	(0.2)	78	2M	8B
1404/05/11	4,960	4,950	5,110	5,080	(0.39)	145	4M	18B
1404/05/08	4,980	4,980	5,200	5,100	(0.58)	277	6M	30B
1404/05/07	5,030	5,010	5,100	5,130	(0.58)	147	5M	25B
1404/05/06	5,180	5,030	5,180	5,160	(0.39)	183	4M	21B
1404/05/05	5,150	5,100	5,250	5,180	0.0	104	824K	4B
1404/05/04	5,220	5,150	5,270	5,180	0.0	76	673K	3B
1404/05/01	5,330	5,200	5,330	5,180	0.0	75	489K	3B
1404/04/31	5,320	5,210	5,320	5,180	0.19	97	2M	9B
1404/04/30	5,310	5,250	5,310	5,170	0.19	71	1M	5B
1404/04/29	5,290	5,150	5,300	5,160	0.19	136	1M	8B
1404/04/28	5,150	5,150	5,290	5,150	0.19	127	2M	8B
1404/04/25	5,270	5,270	5,270	5,140	0.39	116	4M	20B
1404/04/24	5,120	5,120	5,250	5,120	0.39	169	5M	24B
1404/04/23	5,150	5,140	5,240	5,100	0.20	105	1M	7B
1404/04/22	5,230	5,090	5,230	5,090	0.20	134	2M	12B
1404/04/21	5,050	5,040	5,220	5,080	0.20	98	2M	9B
1404/04/18	4,920	4,920	5,200	5,070	0.40	186	4M	22B
1404/04/17	4,940	4,920	5,070	5,050	(0.39)	194	5M	25B
1404/04/16	5,130	4,930	5,230	5,070	(0.2)	220	5M	27B
1404/04/11	4,990	4,990	5,290	5,080	(1.17)	882	32M	164B
1404/04/10	5,140	5,140	5,250	5,140	(2.84)	308	22M	113B
1404/04/09	5,260	5,260	5,420	5,290	(2.4)	604	18M	95B
1404/04/08	5,500	5,390	5,500	5,420	(2.34)	273	17M	93B
1404/03/18	5,470	5,470	5,750	5,650	1.07	408	9M	49B
1404/03/17	5,500	5,470	5,610	5,590	(0.18)	216	2M	9B
1404/03/13	5,730	5,560	5,730	5,600	0.0	135	1M	6B
1404/03/12	5,700	5,570	5,730	5,600	0.54	299	4M	25B
1404/03/11	5,650	5,430	5,690	5,570	0.18	275	3M	16B
1404/03/10	5,440	5,430	5,710	5,560	0.18	168	2M	12B
1404/03/07	5,570	5,390	5,710	5,550	0.0	255	2M	13B
1404/03/06	5,570	5,470	5,680	5,550	0.54	306	5M	27B
1404/03/05	5,510	5,400	5,550	5,520	0.0	236	4M	20B
1404/03/04	5,460	5,380	5,530	5,520	(0.18)	179	2M	13B
1404/03/03	5,620	5,480	5,630	5,530	0.0	200	2M	12B
1404/02/31	5,480	5,480	5,620	5,530	(1.95)	352	15M	82B
1404/02/30	5,710	5,500	5,710	5,640	(0.35)	263	3M	18B
1404/02/29	5,760	5,590	5,760	5,660	0.0	262	2M	14B
1404/02/28	5,660	5,570	5,760	5,660	0.18	385	8M	45B
1404/02/27	5,860	5,540	5,860	5,650	(1.05)	497	14M	79B
1404/02/24	5,900	5,600	5,900	5,710	(0.35)	592	20M	113B
1404/02/23	5,780	5,640	5,790	5,730	1.78	280	14M	79B
1404/02/22	5,730	5,570	5,730	5,630	1.08	238	9M	53B
1404/02/21	5,650	5,480	5,650	5,570	(0.18)	176	4M	21B
1404/02/20	5,600	5,430	5,690	5,580	0.0	286	2M	12B
1404/02/17	5,680	5,570	5,710	5,580	0.54	302	5M	28B
1404/02/16	5,640	5,560	5,680	5,550	0.54	261	5M	27B
1404/02/15	5,500	5,500	5,650	5,520	0.55	306	6M	31B
1404/02/14	5,420	5,420	5,630	5,490	0.0	345	5M	27B
1404/02/13	5,420	5,350	5,520	5,490	(0.36)	435	6M	35B
1404/02/10	5,590	5,480	5,610	5,510	1.10	446	9M	52B
1404/02/09	5,440	5,400	5,590	5,450	0.37	401	6M	31B
1404/02/08	5,440	5,320	5,510	5,430	0.18	481	6M	34B
1404/02/07	5,320	5,320	5,480	5,420	(1.09)	447	10M	51B
1404/02/06	5,400	5,360	5,580	5,480	(0.54)	503	10M	55B
1404/02/03	5,410	5,380	5,530	5,510	(0.54)	500	6M	31B
1404/02/02	5,670	5,460	5,670	5,540	0.0	286	3M	17B
1404/02/01	5,680	5,420	5,680	5,540	0.36	528	5M	28B
1404/01/31	5,630	5,600	5,630	5,520	0.91	401	7M	38B
1404/01/30	5,580	5,400	5,590	5,470	0.74	298	6M	36B
1404/01/27	5,340	5,340	5,510	5,430	0.0	306	7M	37B
1404/01/26	5,610	5,300	5,610	5,430	(0.55)	392	6M	31B
1404/01/25	5,500	5,460	5,570	5,460	0.92	252	7M	41B
1404/01/24	5,460	5,440	5,470	5,410	1.69	365	13M	73B
1404/01/23	5,310	5,250	5,460	5,320	0.19	229	3M	18B
1404/01/20	5,430	5,310	5,440	5,310	0.38	207	3M	17B
1404/01/19	5,350	5,310	5,390	5,290	0.95	265	8M	45B
1404/01/18	5,140	5,130	5,280	5,240	(0.76)	431	9M	48B
1404/01/17	5,310	5,190	5,330	5,280	(1.31)	342	11M	58B
1404/01/16	5,370	5,260	5,500	5,350	0.19	223	3M	19B
1404/01/10	5,480	5,370	5,480	5,340	0.19	148	2M	11B
1404/01/09	5,430	5,310	5,460	5,330	0.38	226	4M	22B
1404/01/06	5,410	5,340	5,420	5,310	0.76	229	5M	30B
1404/01/05	5,400	5,260	5,400	5,270	0.38	224	3M	15B
1403/12/28	5,110	5,110	5,360	5,250	0.0	301	4M	20B
1403/12/27	5,230	5,130	5,320	5,250	(0.57)	580	9M	49B
1403/12/26	5,200	5,160	5,350	5,280	0.38	354	13M	70B
1403/12/25	5,340	5,200	5,400	5,260	0.19	332	3M	16B
1403/12/22	5,120	5,110	5,270	5,250	(0.19)	314	3M	18B
1403/12/21	5,420	5,140	5,420	5,260	(0.57)	271	7M	35B
1403/12/20	5,160	5,150	5,360	5,290	(0.19)	396	5M	29B
1403/12/19	5,180	5,170	5,340	5,300	(0.38)	195	4M	20B
1403/12/13	5,300	5,180	5,410	5,320	(0.37)	475	6M	33B
1403/12/12	5,410	5,410	5,460	5,340	0.56	303	4M	23B
1403/12/11	5,280	5,200	5,430	5,310	0.57	483	7M	35B
1403/12/08	5,190	5,160	5,370	5,280	(0.56)	626	9M	46B
1403/12/07	5,310	5,210	5,370	5,310	1.72	730	15M	79B
1403/12/06	5,280	5,200	5,310	5,220	1.16	594	12M	65B
1403/12/05	5,270	5,050	5,300	5,160	(0.39)	563	7M	38B
1403/12/04	5,180	5,180	5,180	5,180	(3.0)	555	22M	117B
1403/12/01	5,330	5,300	5,330	5,340	(2.2)	326	15M	79B
1403/11/30	5,410	5,410	5,430	5,460	(1.97)	350	14M	76B
1403/11/29	5,470	5,440	5,660	5,570	(0.54)	413	6M	31B
1403/11/28	5,530	5,530	5,610	5,600	(1.75)	440	12M	65B
1403/11/27	5,660	5,660	5,660	5,700	(2.23)	351	16M	91B
1403/11/23	5,800	5,800	5,920	5,830	(2.35)	458	17M	97B
1403/11/21	6,120	5,850	6,120	5,970	(1.0)	518	7M	43B
1403/11/17	6,000	5,940	6,100	6,030	(1.47)	1,042	12M	71B
1403/11/16	6,180	6,060	6,180	6,120	(1.92)	1,529	14M	84B
1403/11/15	6,320	6,110	6,320	6,240	(0.79)	519	6M	37B
1403/11/14	6,470	6,130	6,470	6,290	0.0	517	5M	34B
1403/11/13	6,530	6,200	6,530	6,290	(1.56)	513	11M	66B
1403/11/10	6,550	6,300	6,550	6,390	(0.16)	641	10M	63B
1403/11/08	6,410	6,290	6,450	6,400	(0.16)	1,021	18M	115B
1403/11/07	6,390	6,280	6,470	6,410	(0.93)	874	11M	70B
1403/11/06	6,560	6,350	6,590	6,470	0.47	626	9M	56B
1403/11/03	6,580	6,300	6,580	6,440	0.0	851	7M	46B
1403/11/02	6,490	6,380	6,500	6,440	0.31	617	10M	64B
1403/11/01	6,500	6,280	6,590	6,420	0.16	700	8M	51B
1403/10/30	6,480	6,380	6,610	6,410	(2.44)	1,721	31M	198B
1403/10/29	6,510	6,510	6,690	6,570	(2.09)	701	13M	85B
1403/10/26	6,610	6,540	6,870	6,710	0.45	865	10M	66B
1403/10/24	6,570	6,540	6,870	6,680	(0.6)	897	9M	63B
1403/10/23	6,920	6,650	6,920	6,720	(1.9)	1,116	14M	92B
1403/10/22	6,900	6,620	6,940	6,850	0.44	2,081	28M	189B
1403/10/19	6,900	6,730	6,940	6,820	(0.15)	1,891	23M	154B
1403/10/18	6,830	6,800	6,830	6,830	2.86	984	29M	200B
1403/10/17	6,730	6,460	6,740	6,640	1.37	1,368	31M	203B
1403/10/16	6,630	6,380	6,670	6,550	1.08	725	12M	81B
1403/10/15	6,350	6,350	6,510	6,480	2.37	1,195	26M	168B
1403/10/12	6,400	6,290	6,450	6,330	(2.31)	1,400	19M	118B
1403/10/11	6,530	6,350	6,570	6,480	(0.92)	730	8M	49B
1403/10/10	6,720	6,450	6,730	6,540	(1.51)	1,096	16M	102B
1403/10/09	6,650	6,500	6,650	6,640	2.79	1,443	45M	299B
1403/10/08	6,180	6,180	6,490	6,460	2.38	928	30M	195B
1403/10/05	6,390	6,160	6,530	6,310	(0.63)	1,628	29M	185B
1403/10/04	6,400	6,240	6,490	6,350	0.63	2,019	31M	199B
1403/10/03	6,310	6,310	6,420	6,310	(2.92)	1,824	34M	212B
1403/10/02	6,680	6,440	6,680	6,500	(1.96)	825	14M	88B
1403/10/01	6,600	6,600	6,900	6,630	(2.5)	3,536	71M	473B
1403/09/28	6,650	6,650	6,650	6,800	(0.73)	153	5M	31B
1403/09/27	6,660	6,660	6,660	6,850	(0.15)	131	1M	8B
1403/09/26	6,790	6,770	6,870	6,860	(1.58)	636	10M	68B
1403/09/25	7,100	6,700	7,100	6,970	1.01	3,528	89M	618B
1403/09/24	6,900	6,850	6,900	6,900	2.99	539	23M	162B
1403/09/21	6,700	6,630	6,700	6,700	2.92	788	36M	241B
1403/09/20	6,510	6,440	6,510	6,510	2.84	1,448	41M	265B
1403/09/19	6,350	6,350	6,350	6,330	2.59	380	18M	117B
1403/09/18	6,070	6,060	6,190	6,170	2.66	1,535	44M	270B
1403/09/17	6,010	5,930	6,010	6,010	2.91	1,634	63M	380B
1403/09/14	5,600	5,600	5,850	5,840	2.82	762	34M	198B
1403/09/13	5,730	5,630	5,790	5,680	0.89	664	12M	69B
1403/09/12	5,600	5,520	5,750	5,630	0.72	1,032	21M	117B
1403/09/11	5,600	5,450	5,600	5,590	(0.36)	245	4M	21B
1403/09/10	5,650	5,490	5,700	5,610	(0.18)	317	3M	16B
1403/09/07	5,670	5,540	5,790	5,620	(0.53)	421	8M	43B
1403/09/06	5,800	5,540	5,800	5,650	0.18	365	10M	55B
1403/09/05	5,760	5,690	5,780	5,640	0.36	288	4M	25B
1403/09/04	5,700	5,620	5,770	5,620	0.18	243	3M	19B
1403/09/03	5,530	5,510	5,690	5,610	(1.23)	447	15M	82B
1403/08/30	5,690	5,510	5,690	5,680	0.0	124	783K	4B
1403/08/29	5,850	5,510	5,850	5,680	0.0	134	1M	6B
1403/08/28	5,720	5,720	5,820	5,680	0.35	181	3M	15B
1403/08/27	5,710	5,700	5,820	5,660	0.0	115	565K	3B
1403/08/26	5,790	5,720	5,790	5,660	0.53	126	4M	21B
1403/08/23	5,730	5,730	5,780	5,630	0.18	101	925K	5B
1403/08/22	5,770	5,740	5,770	5,620	0.18	119	937K	5B
1403/08/21	5,720	5,670	5,740	5,610	0.54	149	4M	22B
1403/08/20	5,690	5,650	5,720	5,580	0.36	188	3M	15B
1403/08/19	5,440	5,440	5,710	5,560	0.0	143	1M	6B
1403/08/16	5,790	5,500	5,790	5,560	(1.77)	234	13M	69B
1403/08/15	5,600	5,510	5,800	5,660	0.18	132	2M	13B
1403/08/14	5,570	5,570	5,700	5,650	(1.57)	179	11M	63B
1403/08/13	5,660	5,660	5,740	5,740	(1.54)	213	11M	60B
1403/08/12	5,770	5,770	5,890	5,830	(1.85)	223	13M	72B
1403/08/09	5,770	5,770	5,900	5,940	0.0	111	530K	3B
1403/08/08	5,860	5,860	5,950	5,940	(1.66)	189	12M	67B
1403/08/07	6,080	5,890	6,140	6,040	(0.49)	263	3M	21B
1403/08/06	6,240	5,990	6,240	6,070	0.17	160	3M	17B
1403/08/05	5,890	5,890	6,240	6,060	(0.16)	131	2M	12B
1403/08/02	5,900	5,900	6,000	6,070	(0.16)	84	1M	7B
1403/08/01	5,910	5,910	6,080	6,080	(0.16)	81	2M	9B
1403/07/30	5,940	5,940	6,050	6,090	(0.49)	104	4M	22B
1403/07/29	5,970	5,970	6,000	6,120	(0.49)	84	3M	20B
1403/07/28	6,000	6,000	6,040	6,150	(0.49)	79	3M	17B
1403/07/25	6,040	6,040	6,070	6,180	(0.64)	112	4M	25B
1403/07/24	6,220	6,070	6,220	6,220	(0.48)	62	3M	17B
1403/07/23	6,090	6,090	6,140	6,250	(0.32)	75	3M	16B
1403/07/22	6,100	6,100	6,130	6,270	(0.16)	94	2M	10B
1403/07/21	6,130	6,130	6,200	6,280	(0.48)	127	3M	18B
1403/07/18	6,250	6,250	6,250	6,310	0.0	14	78K	490M
1403/07/17	6,250	6,250	6,250	6,310	0.0	13	118K	739M
1403/07/16	6,250	6,250	6,250	6,310	0.0	7	10K	60M
1403/07/15	6,250	6,250	6,250	6,310	0.0	9	230K	1B
1403/07/14	6,250	6,250	6,250	6,310	0.0	10	15K	96M
1403/07/11	6,250	6,250	6,250	6,310	0.0	6	40K	247M
1403/07/10	6,250	6,250	6,300	6,310	0.0	56	2M	10B
1403/07/09	6,370	6,250	6,370	6,310	0.0	78	1M	6B
1403/07/08	6,250	6,250	6,330	6,310	0.0	84	643K	4B
1403/07/07	6,250	6,250	6,310	6,310	0.0	115	2M	10B
1403/07/04	6,480	6,280	6,480	6,310	0.0	150	2M	10B
1403/07/03	6,270	6,270	6,450	6,310	0.64	182	4M	28B
1403/07/02	6,200	6,200	6,430	6,270	0.32	150	3M	17B
1403/07/01	6,410	6,350	6,410	6,250	0.32	192	2M	14B
1403/06/28	6,280	6,070	6,370	6,230	0.65	274	5M	34B
1403/06/27	6,170	6,060	6,340	6,190	0.49	237	6M	35B
1403/06/26	5,970	5,970	6,260	6,160	0.16	471	8M	49B
1403/06/25	6,150	5,980	6,150	6,150	(0.16)	114	1M	7B
1403/06/24	6,100	5,990	6,240	6,160	(0.16)	209	2M	14B
1403/06/21	6,070	6,060	6,270	6,170	0.16	165	3M	19B
1403/06/20	6,250	6,090	6,250	6,160	0.16	138	2M	14B
1403/06/19	6,140	6,110	6,270	6,150	0.16	288	4M	27B
1403/06/18	6,010	5,960	6,180	6,140	0.0	136	2M	12B
1403/06/17	5,970	5,970	6,200	6,140	(0.16)	251	4M	22B
1403/06/13	6,040	6,040	6,130	6,150	(0.16)	206	2M	11B
1403/06/11	6,060	6,050	6,170	6,160	(0.16)	233	2M	12B
1403/06/10	6,060	6,060	6,180	6,170	(0.16)	251	2M	14B
1403/06/07	6,070	6,070	6,180	6,180	(0.16)	90	890K	5B
1403/06/06	6,080	6,080	6,080	6,190	(0.16)	36	1M	6B
1403/06/05	6,090	6,090	6,090	6,200	(0.16)	27	856K	5B
1403/06/03	6,100	6,100	6,120	6,210	(0.16)	82	905K	6B
1403/05/31	6,120	6,110	6,120	6,220	(0.16)	54	1M	8B
1403/05/30	6,120	6,120	6,120	6,230	(0.16)	26	805K	5B
1403/05/29	6,140	6,130	6,220	6,240	(0.16)	87	2M	14B
1403/05/28	6,150	6,140	6,260	6,250	(0.16)	234	3M	20B
1403/05/27	6,170	6,150	6,270	6,260	(0.16)	154	3M	16B
1403/05/24	6,210	6,210	6,310	6,270	0.0	114	1M	9B
1403/05/23	6,220	6,220	6,240	6,270	(0.16)	54	2M	11B
1403/05/22	6,220	6,220	6,310	6,280	0.0	88	1M	7B
1403/05/21	6,290	6,220	6,340	6,280	0.0	78	1M	9B
1403/05/20	6,230	6,230	6,290	6,280	(0.16)	108	3M	18B
1403/05/16	6,230	6,230	6,350	6,290	0.0	159	5M	34B
1403/05/15	6,230	6,230	6,230	6,290	0.0	7	7K	42M
1403/05/14	6,240	6,240	6,270	6,290	(0.16)	122	4M	27B
1403/05/13	6,020	6,000	6,220	6,300	(1.25)	151	4M	25B
1403/05/10	6,060	6,060	6,280	6,380	(0.93)	250	4M	22B
1403/05/09	6,440	6,170	6,440	6,440	(0.16)	127	1M	6B
1403/05/08	6,160	6,090	6,400	6,450	(0.31)	247	2M	12B
1403/05/06	6,130	6,130	6,470	6,470	(0.15)	176	2M	10B
1403/05/03	6,650	6,190	6,790	6,480	(1.52)	553	5M	33B
1403/05/02	6,440	6,330	6,770	6,580	(0.15)	229	3M	18B
1403/05/01	6,260	6,250	6,500	6,590	(0.75)	287	3M	16B
1403/04/31	6,370	6,280	6,560	6,640	(0.3)	149	1M	9B
1403/04/30	6,500	6,320	6,630	6,660	(0.3)	201	2M	10B
1403/04/27	6,450	6,320	6,650	6,680	(0.45)	183	2M	12B
1403/04/24	6,360	6,360	6,660	6,710	(0.74)	294	3M	22B
1403/04/23	6,500	6,420	6,670	6,760	(0.88)	371	3M	17B
1403/04/20	6,750	6,480	6,990	6,820	(1.02)	517	4M	26B
1403/04/19	7,020	6,740	7,030	6,890	(3.91)	769	11M	74B
1403/04/18	7,040	6,870	7,040	7,170	(1.78)	374	5M	37B
1403/04/17	7,690	7,030	7,700	7,300	(0.27)	311	2M	14B
1403/04/16	7,320	7,310	7,690	7,320	0.83	509	5M	37B
1403/04/13	6,900	6,890	7,060	7,260	(0.82)	229	2M	15B
1403/04/12	6,980	6,980	7,140	7,320	(1.35)	306	3M	24B
1403/04/11	7,240	7,010	7,240	7,420	(0.4)	178	1M	8B
1403/04/10	7,370	7,160	7,480	7,450	(2.1)	228	5M	39B
1403/04/09	7,370	7,370	7,590	7,610	(2.93)	333	8M	56B
1403/04/06	7,690	7,690	7,690	7,840	0.0	57	242K	2B
1403/04/04	7,690	7,690	7,690	7,840	0.0	39	160K	1B
1403/04/03	7,710	7,710	7,710	7,840	(0.25)	65	2M	13B
1403/04/02	7,730	7,730	7,730	7,860	(0.25)	44	2M	14B
1403/03/30	7,730	7,730	7,730	7,880	0.0	23	38K	290M
1403/03/29	7,750	7,750	7,750	7,880	(0.25)	44	2M	18B
1403/03/27	7,750	7,750	7,750	7,900	0.0	9	35K	268M
1403/03/26	7,760	7,760	7,760	7,900	(0.13)	40	814K	6B
1403/03/23	7,770	7,770	8,050	7,910	(0.13)	102	1M	8B
1403/03/20	8,030	8,030	8,150	8,140	(0.61)	188	5M	38B
1403/03/19	8,080	8,080	8,190	8,190	(0.61)	128	5M	39B
1403/03/16	8,150	8,150	8,370	8,240	(0.84)	146	6M	48B
1403/03/13	8,170	8,170	8,170	8,310	(0.24)	46	2M	17B
1403/03/12	8,200	8,200	8,200	8,330	(0.36)	74	2M	19B
1403/03/09	8,210	8,210	8,250	8,360	(0.12)	131	1M	11B
1403/03/08	8,250	8,250	8,470	8,370	(0.48)	135	4M	29B
1403/03/07	8,260	8,260	8,260	8,410	(0.12)	47	1M	9B
1403/03/06	8,280	8,280	8,280	8,420	(0.24)	52	2M	17B
1403/03/05	8,300	8,290	8,390	8,440	(0.12)	51	666K	6B
1403/03/01	8,370	8,310	8,400	8,450	(0.24)	113	2M	18B
1403/02/30	8,280	8,080	8,450	8,470	(0.35)	154	2M	14B
1403/02/29	8,500	8,310	8,570	8,500	0.12	245	5M	46B
1403/02/26	8,270	8,260	8,600	8,490	(2.3)	973	7M	55B
1403/02/25	8,430	8,430	8,500	8,690	(2.03)	296	5M	43B
1403/02/24	8,950	8,690	8,950	8,870	(2.95)	273	8M	65B
1403/02/23	9,100	8,950	9,100	9,140	(2.97)	312	8M	68B
1403/02/22	9,220	9,170	9,310	9,420	(2.38)	306	6M	58B
1403/02/19	9,400	9,220	9,400	9,650	(0.52)	230	2M	14B
1403/02/18	9,310	9,250	9,470	9,700	(0.31)	235	813K	8B
1403/02/17	9,410	9,310	9,640	9,730	(0.61)	246	2M	16B
1403/02/16	9,690	9,410	9,770	9,790	(0.31)	187	2M	23B
1403/02/12	9,470	9,350	9,700	9,820	(0.2)	136	678K	6B
1403/02/11	9,750	9,420	9,800	9,840	(0.71)	396	2M	20B
1403/02/10	9,650	9,590	9,850	9,910	(0.1)	184	678K	7B
1403/02/09	9,780	9,710	9,910	9,920	0.0	136	367K	4B
1403/02/08	9,930	9,730	9,930	9,920	(0.1)	199	2M	19B
1403/02/05	9,950	9,650	9,950	9,930	(0.2)	219	2M	24B
1403/02/04	9,970	9,790	9,970	9,950	(0.2)	138	3M	27B
1403/02/03	9,790	9,770	9,990	9,970	(0.1)	186	1M	13B
1403/02/02	10,100	9,840	10,100	9,980	0.0	173	1M	11B
1403/02/01	9,940	9,940	10,080	9,980	0.10	336	2M	24B
1403/01/29	9,900	9,890	9,970	9,970	(0.1)	164	978K	10B
1403/01/28	9,900	9,900	9,920	9,980	(0.2)	115	2M	21B
1403/01/27	9,930	9,930	10,030	10,000	(0.3)	268	4M	44B
1403/01/26	9,970	9,970	10,000	10,030	(0.4)	139	5M	50B
1403/01/25	9,920	9,650	9,990	10,070	(0.59)	244	2M	24B
1403/01/21	10,060	9,950	10,060	10,130	0.0	96	194K	2B
1403/01/20	10,130	9,980	10,130	10,130	(0.1)	187	1M	12B
1403/01/19	9,880	9,880	10,150	10,140	(0.1)	213	3M	25B
1403/01/18	10,220	9,960	10,220	10,150	(0.2)	237	2M	24B
1403/01/15	10,000	10,000	10,200	10,170	(0.2)	362	4M	43B
1403/01/14	10,240	9,770	10,280	10,190	(0.59)	400	6M	60B
1403/01/11	10,240	10,180	10,250	10,250	0.0	249	992K	10B
1403/01/08	10,390	10,190	10,390	10,250	(0.1)	163	2M	22B
1403/01/07	10,150	10,150	10,300	10,260	0.0	250	2M	25B
1403/01/06	10,300	10,210	10,500	10,260	0.0	273	705K	7B
1403/01/05	10,450	10,240	10,450	10,260	0.0	190	531K	5B
1402/12/28	10,120	10,080	10,500	10,260	1.38	378	10M	102B
1402/12/27	10,050	9,960	10,200	10,120	(0.2)	220	4M	37B
1402/12/26	9,810	9,810	10,190	10,140	(0.69)	255	6M	57B
1402/12/23	10,420	10,000	10,420	10,210	(1.16)	283	7M	72B
1402/12/22	10,580	10,140	10,580	10,330	(2.46)	478	9M	96B
1402/12/21	10,920	10,290	10,920	10,590	(0.38)	329	4M	41B
1402/12/20	11,000	10,630	11,000	10,630	0.0	76	338K	4B
1402/12/16	10,500	10,430	11,000	10,630	0.76	586	9M	93B
1402/12/15	10,520	10,330	10,650	10,550	3.94	1,084	93M	985B
1402/12/09	10,140	10,100	10,250	10,150	(0.68)	427	14M	138B
1402/12/08	10,530	10,100	10,550	10,220	(2.94)	454	14M	144B
1402/12/07	10,310	10,240	10,560	10,530	(0.38)	348	3M	35B
1402/12/05	10,550	10,400	11,070	10,570	(1.31)	519	11M	118B
1402/12/02	10,400	10,400	11,070	10,710	1.32	561	12M	125B
1402/11/29	10,280	10,280	10,740	10,570	(2.31)	582	6M	61B
1402/11/28	10,820	10,820	10,850	10,820	(4.92)	468	11M	120B
1402/11/25	11,380	11,380	11,390	11,380	(4.93)	250	12M	141B
1402/11/24	11,970	11,970	12,190	11,970	(4.92)	551	16M	186B
1402/11/23	12,810	12,590	12,900	12,590	(4.98)	466	12M	155B
1402/11/21	13,050	12,900	13,690	13,250	(2.36)	582	4M	57B
1402/11/18	14,070	13,370	14,070	13,570	(3.55)	738	18M	241B
1402/11/17	14,600	13,900	14,600	14,070	(2.36)	402	14M	198B
1402/11/16	14,240	14,240	14,510	14,410	(0.41)	194	9M	126B
1402/11/15	14,830	14,290	14,830	14,470	(0.21)	179	5M	70B
1402/11/14	14,210	14,130	14,650	14,500	(0.55)	322	5M	71B
1402/11/11	14,900	14,270	14,900	14,580	(1.29)	220	5M	73B
1402/11/10	14,790	14,380	14,900	14,770	(1.34)	323	5M	68B
1402/11/09	14,950	14,800	15,140	14,970	(1.12)	354	12M	175B
1402/11/08	15,070	14,910	15,490	15,140	0.0	238	4M	61B
1402/11/07	14,860	14,860	15,650	15,140	(0.07)	232	4M	59B
1402/11/04	14,850	14,850	15,720	15,150	0.0	198	8M	125B
1402/11/03	15,160	14,930	15,490	15,150	(0.07)	204	5M	72B
1402/11/02	15,140	14,920	15,340	15,160	0.07	321	12M	189B
1402/11/01	15,450	14,980	15,450	15,150	(1.94)	301	7M	106B
1402/10/30	15,560	15,000	15,700	15,450	(0.71)	321	4M	57B
1402/10/27	15,600	15,380	15,740	15,560	(0.26)	141	5M	82B
1402/10/26	15,370	15,100	15,670	15,600	(0.45)	257	5M	71B
1402/10/25	15,500	15,500	15,780	15,670	0.0	207	3M	47B
1402/10/24	15,800	15,500	15,800	15,670	0.0	298	5M	84B
1402/10/23	15,750	15,540	15,800	15,670	0.26	286	5M	77B
1402/10/20	15,610	15,450	15,790	15,630	0.0	269	3M	48B
1402/10/19	15,600	15,560	15,890	15,630	0.0	410	3M	54B
1402/10/18	15,400	15,350	15,760	15,630	0.0	579	5M	73B
1402/10/17	15,640	15,350	15,650	15,630	(0.13)	238	1M	22B
1402/10/16	15,200	15,150	15,740	15,650	(0.45)	335	3M	39B
1402/10/13	15,340	15,040	15,800	15,720	(0.69)	319	3M	40B
1402/10/12	15,690	15,330	16,150	15,830	(1.86)	605	4M	58B
1402/10/11	15,690	15,510	15,830	16,130	(1.16)	486	2M	28B
1402/10/10	16,410	15,600	16,430	16,320	(0.61)	384	2M	35B
1402/10/09	16,310	15,900	16,490	16,420	(0.3)	352	2M	27B
1402/10/06	16,000	15,930	16,250	16,470	(0.54)	242	1M	18B
1402/10/05	15,990	15,930	16,350	16,560	(0.54)	221	2M	27B
1402/10/04	16,100	15,980	16,280	16,650	(0.48)	251	815K	13B
1402/10/03	16,690	15,980	16,690	16,730	(0.54)	279	929K	15B
1402/10/02	16,460	16,210	16,660	16,820	(0.3)	190	674K	11B
1402/09/29	16,510	16,280	16,780	16,870	(0.94)	280	2M	30B
1402/09/28	16,900	16,560	16,980	17,030	(0.06)	127	254K	4B
1402/09/27	17,050	16,750	17,230	17,040	(0.18)	614	23M	386B
1402/09/25	17,070	16,770	17,160	17,070	(0.23)	464	4M	63B
1402/09/22	16,870	16,700	17,000	17,110	(0.12)	88	351K	6B
1402/09/21	17,320	16,790	17,320	17,130	(0.06)	214	3M	49B
1402/09/20	17,300	16,960	17,300	17,140	(0.17)	583	18M	305B
1402/09/19	16,920	16,920	17,380	17,170	(0.23)	535	13M	215B
1402/09/18	16,860	16,860	17,300	17,210	0.0	313	3M	58B
1402/09/15	17,980	16,630	17,980	17,210	0.47	732	4M	63B
1402/09/14	17,200	17,100	17,710	17,130	1.54	323	3M	58B
1402/09/13	16,900	16,430	17,270	16,870	2.55	304	4M	72B
1402/09/05	20,100	20,000	20,300	20,150	0.25	245	2M	37B
1402/09/04	20,100	20,000	20,150	20,100	0.0	288	2M	46B
1402/09/01	20,100	19,900	20,200	20,100	0.25	233	3M	54B
1402/08/30	20,050	19,800	20,100	20,050	0.0	336	1M	28B
1402/08/29	19,750	19,750	20,100	20,050	0.0	280	4M	74B
1402/08/28	20,000	19,800	20,100	20,050	0.0	392	4M	82B
1402/08/27	19,750	19,750	20,100	20,050	0.0	303	4M	76B
1402/08/24	20,000	19,750	20,100	20,050	0.0	205	2M	31B
1402/08/23	20,150	19,800	20,150	20,050	0.0	201	1M	22B
1402/08/22	20,000	19,700	20,100	20,050	0.0	328	2M	41B
1402/08/21	20,150	19,800	20,150	20,050	(0.25)	198	5M	104B
1402/08/20	20,000	19,650	20,200	20,100	(0.25)	180	3M	64B
1402/08/17	19,900	19,800	20,200	20,150	0.0	270	6M	124B
1402/08/16	20,100	19,700	20,250	20,150	0.25	240	4M	89B
1402/08/15	20,050	19,900	20,250	20,100	0.25	302	5M	99B
1402/08/14	20,000	19,700	20,100	20,050	0.0	237	7M	136B
1402/08/13	19,900	19,650	20,200	20,050	0.10	295	7M	132B
1402/08/10	19,500	19,500	20,040	20,030	0.0	158	3M	51B
1402/08/09	19,900	19,500	20,100	20,030	(0.1)	82	874K	17B
1402/08/08	20,070	19,730	20,120	20,050	0.10	272	3M	69B
1402/08/07	19,490	19,490	20,060	20,030	0.45	416	9M	186B
1402/08/06	19,450	19,450	20,030	19,940	(0.3)	376	3M	69B
1402/08/03	20,000	19,400	20,030	20,000	0.0	257	9M	186B
1402/08/02	19,750	19,570	20,070	20,000	(0.05)	224	4M	72B
1402/08/01	20,020	19,600	20,080	20,010	0.0	167	4M	88B
1402/07/30	20,090	19,720	20,090	20,010	(0.05)	117	3M	60B
1402/07/29	20,000	19,470	20,150	20,020	0.10	305	27M	539B
1402/07/26	20,050	19,010	20,050	20,000	0.0	197	8M	161B
1402/07/25	19,940	19,940	20,150	20,000	0.30	184	3M	69B
1402/07/24	19,530	19,530	20,010	19,940	2.10	245	5M	108B
1402/07/23	19,730	19,500	19,790	19,530	0.15	157	2M	39B
1402/07/22	20,000	19,110	20,000	19,500	0.0	125	2M	34B
1402/07/19	19,100	19,100	20,200	19,500	0.52	242	3M	56B
1402/07/18	19,400	18,800	19,500	19,400	0.0	179	1M	28B
1402/07/17	19,000	19,000	19,500	19,400	(3.0)	389	5M	92B
1402/07/16	19,800	19,200	19,800	20,000	(0.99)	154	1M	25B
1402/07/15	20,200	19,950	20,250	20,200	0.0	354	7M	146B
1402/07/12	19,950	19,950	20,250	20,200	0.0	259	3M	64B
1402/07/10	19,900	19,900	20,250	20,200	0.0	344	3M	55B
1402/07/09	20,200	19,950	20,250	20,200	0.0	364	4M	76B
1402/07/08	20,000	19,900	20,300	20,200	(0.25)	380	5M	92B
1402/07/05	20,300	20,050	20,300	20,250	0.0	152	1M	26B
1402/07/04	20,300	19,900	20,400	20,250	(0.25)	305	5M	94B
1402/07/03	19,700	19,650	20,350	20,300	0.0	280	2M	46B
1402/07/01	20,000	20,000	20,400	20,300	0.0	305	2M	40B
1402/06/29	20,350	20,000	20,350	20,300	0.0	239	5M	94B
1402/06/28	20,350	19,950	20,400	20,300	0.0	350	9M	191B
1402/06/27	20,400	20,100	20,400	20,300	0.0	419	11M	220B
1402/06/26	20,050	20,050	20,450	20,300	0.25	264	4M	82B
1402/06/22	20,350	20,000	20,350	20,250	0.0	184	2M	48B
1402/06/21	19,850	19,850	20,400	20,250	0.25	326	3M	70B
1402/06/20	20,200	19,900	20,300	20,200	0.0	284	4M	90B
1402/06/19	20,200	19,900	20,350	20,200	(0.25)	517	19M	382B
1402/06/18	20,400	19,850	20,400	20,250	0.0	363	4M	76B
1402/06/14	20,300	19,950	20,550	20,250	0.25	504	10M	200B
1402/06/13	20,250	19,900	20,450	20,200	0.0	365	7M	135B
1402/06/12	20,100	19,850	20,400	20,200	0.0	410	3M	61B
1402/06/11	20,000	19,950	20,450	20,200	0.05	344	4M	72B
1402/06/08	20,210	19,810	20,220	20,190	(0.1)	397	4M	90B
1402/06/07	20,400	19,950	20,450	20,210	0.0	187	3M	69B
1402/06/06	20,000	20,000	20,400	20,210	0.05	155	2M	49B
1402/06/05	20,400	20,000	20,600	20,200	(0.2)	627	18M	362B
1402/06/04	19,510	19,510	20,560	20,240	1.71	366	5M	106B
1402/06/01	19,450	19,450	20,000	19,900	0.25	249	5M	98B
1402/05/31	19,500	19,500	20,000	19,850	(0.5)	299	4M	72B
1402/05/30	19,600	19,600	20,000	19,950	(0.25)	232	3M	59B
1402/05/29	19,950	19,550	20,000	20,000	(0.25)	244	3M	65B
1402/05/28	19,900	19,600	20,150	20,050	(0.5)	290	3M	67B
1402/05/25	19,900	19,900	20,200	20,150	(0.25)	227	3M	70B
1402/05/24	20,150	19,950	20,350	20,200	(1.22)	284	7M	132B
1402/05/23	20,350	20,200	20,500	20,450	0.0	134	540K	11B
1402/05/22	20,500	20,150	20,500	20,450	(0.24)	289	8M	156B
1402/05/21	20,400	20,050	20,550	20,500	(0.73)	287	3M	58B
1402/05/18	20,350	20,350	20,700	20,650	(0.24)	369	5M	103B
1402/05/17	20,750	20,400	20,800	20,700	(0.24)	262	3M	71B
1402/05/16	20,600	20,400	20,800	20,750	0.0	270	3M	72B
1402/05/15	20,450	20,450	20,800	20,750	0.0	250	3M	65B
1402/05/14	20,500	20,450	20,950	20,750	0.0	305	3M	58B
1402/05/10	20,850	20,350	21,000	20,750	0.24	476	7M	139B
1402/05/09	20,350	20,350	20,750	20,700	0.0	278	4M	88B
1402/05/08	20,700	20,100	20,800	20,700	(0.96)	560	8M	160B
1402/05/07	20,950	20,150	20,950	20,900	(0.24)	447	17M	356B
1402/05/04	20,500	20,500	21,500	20,950	(0.24)	351	6M	132B
1402/05/03	20,700	20,450	21,100	21,000	(0.47)	199	2M	43B
1402/04/26	22,400	21,700	22,400	22,200	(1.11)	446	5M	105B
1402/04/25	22,150	22,150	22,600	22,450	(0.66)	358	5M	106B
1402/04/24	22,600	22,300	22,650	22,600	0.0	317	5M	118B
1402/04/21	22,650	22,000	22,650	22,600	(0.22)	413	3M	72B
1402/04/20	22,400	22,200	22,750	22,650	(0.22)	249	3M	70B
1402/04/19	22,350	22,350	22,750	22,700	(0.44)	406	4M	89B
1402/04/18	22,800	22,400	22,850	22,800	(0.65)	209	3M	63B
1402/04/17	22,650	22,650	23,000	22,950	0.0	273	4M	95B
1402/04/14	22,700	22,650	23,000	22,950	0.0	366	3M	66B
1402/04/13	22,650	22,650	23,000	22,950	0.0	341	4M	89B
1402/04/12	22,550	22,550	23,000	22,950	0.0	335	4M	99B
1402/04/11	22,700	22,650	23,000	22,950	0.0	264	3M	76B
1402/04/10	22,600	22,450	23,100	22,950	(0.65)	585	5M	115B
1402/04/07	23,200	22,600	23,200	23,100	(0.43)	396	5M	112B
1402/04/06	22,750	22,700	23,300	23,200	(0.22)	348	3M	70B
1402/04/05	23,000	22,800	23,350	23,250	0.0	536	4M	85B
1402/04/04	23,150	22,900	23,350	23,250	(0.21)	674	9M	213B
1402/04/03	22,500	22,500	23,400	23,300	(0.43)	623	10M	223B
1402/03/31	23,400	23,100	23,450	23,400	0.0	568	10M	232B
1402/03/30	23,400	23,050	23,400	23,400	0.0	494	8M	189B
1402/03/29	23,500	23,050	23,500	23,400	0.0	355	4M	102B
1402/03/28	23,000	23,000	23,500	23,400	(0.43)	420	5M	113B
1402/03/27	23,500	22,800	23,550	23,500	0.0	503	5M	109B
1402/03/24	23,500	22,900	23,600	23,500	0.0	538	4M	86B
1402/03/23	24,000	22,850	24,000	23,500	0.21	332	3M	73B
1402/03/17	23,850	23,150	23,900	23,650	3.73	1,202	7M	165B
1402/03/16	22,300	21,950	23,250	22,800	2.93	957	10M	228B
1402/03/13	22,050	22,050	22,350	22,150	0.45	578	4M	81B
1402/03/10	22,100	21,550	22,200	22,050	(0.23)	424	3M	76B
1402/03/09	21,800	21,750	22,200	22,100	0.23	687	8M	169B
1402/03/08	22,050	21,750	22,100	22,050	0.0	463	7M	153B
1402/03/07	22,100	21,700	22,150	22,050	0.0	653	6M	137B
1402/03/06	21,650	21,650	22,150	22,050	0.23	871	4M	91B
1402/03/03	21,650	21,500	22,150	22,000	0.0	735	7M	145B
1402/03/02	22,000	21,500	22,150	22,000	0.0	972	8M	177B
1402/03/01	21,600	21,500	22,100	22,000	0.92	840	7M	152B
1402/02/31	21,800	21,600	21,950	21,800	(0.23)	559	4M	83B
1402/02/30	22,300	21,650	22,400	21,850	0.0	480	2M	54B
1402/02/27	21,800	21,500	22,350	21,850	0.92	529	2M	54B
1402/02/25	21,700	21,450	21,800	21,650	1.41	1,072	15M	326B
1402/02/24	20,600	20,600	21,650	21,350	(1.16)	1,078	14M	299B
1402/02/23	21,900	20,850	21,900	21,600	(1.37)	726	4M	81B
1402/02/20	22,000	21,050	22,050	21,900	(0.45)	1,536	7M	150B
1402/02/19	21,450	21,450	21,500	22,000	(2.44)	628	3M	56B
1402/02/18	21,600	21,600	21,600	22,550	(0.66)	255	817K	18B
1402/02/17	23,200	22,000	23,200	22,700	(1.94)	1,328	7M	158B
1402/02/16	23,000	22,750	23,200	23,150	0.65	986	9M	209B
1402/02/13	23,100	22,800	23,100	23,000	0.0	944	7M	152B
1402/02/12	22,900	22,750	23,100	23,000	0.88	917	7M	171B
1402/02/11	22,850	22,600	22,950	22,800	0.22	855	6M	129B
1402/02/10	22,800	22,400	22,900	22,750	0.66	828	4M	100B
1402/02/09	22,400	22,300	22,800	22,600	0.44	1,097	9M	203B
1402/02/06	22,250	22,250	22,650	22,500	(0.44)	649	4M	100B
1402/02/05	22,450	22,200	22,750	22,600	0.67	1,005	8M	173B
1402/02/04	22,550	22,300	22,550	22,450	0.0	1,052	8M	170B
1402/01/30	22,000	22,000	22,600	22,450	0.22	1,041	5M	112B
1402/01/29	22,400	22,200	22,450	22,400	0.22	1,064	8M	169B
1402/01/28	22,500	21,850	22,500	22,350	0.0	1,228	6M	141B
1402/01/27	22,600	22,150	22,600	22,350	0.0	1,027	4M	97B
1402/01/26	22,250	21,950	22,700	22,350	0.90	1,652	12M	279B
1402/01/22	22,250	21,700	22,250	22,150	(0.45)	668	5M	106B
1402/01/21	22,350	21,300	22,500	22,250	(0.45)	965	5M	122B
1402/01/20	22,500	22,100	22,550	22,350	0.0	786	4M	101B
1402/01/19	22,200	22,000	22,600	22,350	1.82	916	6M	127B
1402/01/16	22,200	21,950	22,200	21,950	0.46	551	3M	64B
1402/01/15	21,350	21,300	22,100	21,850	1.39	993	5M	112B
1402/01/14	21,250	21,200	21,800	21,550	0.23	611	3M	73B
1402/01/09	21,300	20,950	21,900	21,500	1.42	700	5M	110B
1402/01/08	21,300	20,900	21,350	21,200	0.0	785	5M	107B
1402/01/06	21,400	20,000	21,500	21,150	0.95	454	3M	66B
1402/01/05	21,000	20,700	21,400	20,950	2.60	805	4M	77B
1401/12/28	19,740	19,740	20,510	20,420	4.50	1,050	7M	150B
1401/12/27	18,900	18,900	19,740	19,540	3.94	707	5M	102B
1401/12/24	18,700	18,200	19,100	18,800	(0.9)	955	4M	70B
1401/12/23	18,900	18,360	18,900	18,970	(1.81)	868	2M	45B
1401/12/22	19,500	18,950	19,600	19,320	(1.08)	966	9M	173B
1401/12/21	19,930	19,200	19,930	19,530	(2.01)	764	5M	101B
1401/12/20	19,900	19,650	19,990	19,930	0.15	1,626	19M	387B
1401/12/16	20,000	19,650	20,000	19,900	(0.5)	747	5M	102B
1401/12/15	20,200	19,450	20,200	20,000	(0.74)	685	4M	80B
1401/12/14	19,950	19,900	20,250	20,150	0.25	1,723	11M	213B
1401/12/13	19,550	19,550	20,350	20,100	(0.3)	1,057	16M	328B
1401/12/10	20,590	19,410	20,590	20,160	(0.1)	904	9M	174B
1401/12/09	20,150	20,000	20,440	20,180	0.85	981	10M	200B
1401/12/08	20,000	19,500	20,190	20,010	0.76	1,280	21M	426B
1401/12/07	19,490	19,490	20,000	19,860	3.92	1,618	13M	254B
1401/12/06	18,650	18,650	19,210	19,110	4.43	1,241	20M	380B
1401/12/03	18,570	17,820	18,570	18,300	0.0	697	8M	153B
1401/12/02	18,290	18,010	18,400	18,300	2.98	922	12M	216B
1401/12/01	17,160	16,820	18,010	17,770	3.55	1,179	17M	303B
1401/11/30	17,110	16,950	17,180	17,160	0.29	798	18M	305B
1401/11/26	16,400	16,400	17,180	17,110	(0.64)	781	11M	180B
1401/11/25	17,380	16,780	17,380	17,220	(0.69)	514	3M	56B
1401/11/24	17,390	17,000	17,390	17,340	0.52	570	8M	132B
1401/11/23	17,310	17,000	17,500	17,250	(1.15)	612	6M	96B
1401/11/19	17,490	17,300	17,600	17,450	1.10	669	6M	102B
1401/11/18	17,340	17,170	17,390	17,260	1.83	644	6M	97B
1401/11/17	17,090	16,390	17,250	16,950	(1.74)	1,164	9M	151B
1401/11/16	18,080	16,730	18,080	17,250	(2.04)	1,159	4M	65B
1401/11/12	18,090	17,510	18,150	17,610	0.63	697	2M	33B
1401/11/11	16,890	16,890	18,150	17,500	(1.52)	1,881	9M	153B
1401/11/10	17,410	17,410	17,410	17,770	(3.0)	856	4M	67B
1401/11/09	18,690	17,760	18,690	18,320	(1.98)	610	3M	50B
1401/11/08	18,800	18,360	19,000	18,690	(1.11)	1,078	5M	92B
1401/11/05	19,050	18,650	19,050	18,900	(1.56)	1,124	6M	113B
1401/11/04	19,500	18,900	19,500	19,200	(1.79)	1,221	5M	87B
1401/11/03	19,500	19,150	19,650	19,550	(0.26)	1,207	8M	158B
1401/11/02	19,650	19,300	19,850	19,600	(0.25)	876	5M	89B
1401/11/01	20,000	19,450	20,000	19,650	(2.24)	1,358	6M	123B
1401/10/28	20,150	19,850	20,200	20,100	(0.25)	1,216	6M	117B
1401/10/27	20,250	19,950	20,350	20,150	0.0	1,540	6M	130B
1401/10/26	19,550	19,550	20,350	20,150	1.51	2,061	16M	325B
1401/10/24	20,050	19,500	20,050	19,850	(1.73)	1,532	4M	81B
1401/10/21	20,500	20,100	20,650	20,200	(2.18)	1,405	6M	126B
1401/10/20	20,650	20,450	20,900	20,650	0.24	1,764	6M	127B
1401/10/19	21,400	20,200	21,400	20,600	(0.72)	1,766	6M	123B
1401/10/18	20,200	20,200	21,150	20,750	2.98	2,343	10M	200B
1401/10/17	20,100	20,100	20,650	20,150	(4.55)	3,771	14M	287B
1401/10/14	21,700	20,640	21,730	21,110	(2.81)	1,629	7M	156B
1401/10/13	22,640	20,600	22,750	21,720	0.23	5,297	22M	475B
1401/10/12	21,460	21,150	21,760	21,670	4.53	2,022	15M	323B
1401/10/11	20,600	20,080	20,820	20,730	4.54	4,261	21M	441B
1401/10/10	19,800	18,810	20,060	19,830	3.77	4,005	20M	389B
1401/10/07	18,500	18,440	19,490	19,110	2.91	5,230	27M	513B
1401/10/05	18,330	18,330	18,900	18,570	(0.75)	1,640	5M	90B
1401/10/04	18,960	18,570	19,040	18,710	(0.64)	2,130	6M	115B
1401/10/03	19,010	18,600	19,010	18,830	(0.11)	1,670	6M	109B
1401/09/28	18,900	18,450	19,200	18,850	0.53	4,044	16M	296B
1401/09/27	18,700	18,700	19,050	18,750	(4.58)	6,754	38M	705B
1401/09/26	19,300	19,100	19,750	19,650	(2.24)	849	3M	60B
1401/09/23	20,900	20,000	20,950	20,100	(4.51)	2,145	8M	160B
1401/09/22	21,000	21,000	21,400	21,050	(4.75)	2,065	12M	262B
1401/09/21	21,250	21,200	21,400	22,100	(0.9)	286	1M	22B
1401/09/20	21,800	21,250	22,200	22,300	(0.22)	78	267K	6B
1401/09/16	22,450	21,850	22,450	22,350	(0.45)	478	13M	280B
1401/09/15	22,550	22,000	22,600	22,450	(0.44)	364	7M	158B
1401/09/14	22,550	22,250	22,600	22,550	0.0	441	20M	441B
1401/09/13	22,600	22,250	22,600	22,550	(0.44)	557	11M	251B
1401/09/12	22,700	22,350	22,700	22,650	(0.22)	337	6M	131B
1401/09/09	22,700	22,350	22,750	22,700	(0.22)	361	10M	234B
1401/09/08	22,450	22,450	22,800	22,750	0.0	242	5M	114B
1401/09/07	22,800	22,650	22,800	22,750	0.0	193	3M	78B
1401/09/06	22,800	21,700	22,850	22,750	(0.22)	298	8M	182B
1401/09/05	22,800	22,450	22,850	22,800	0.0	409	8M	193B
1401/09/02	22,800	22,550	22,800	22,800	0.0	305	6M	143B
1401/09/01	22,800	22,700	22,850	22,800	0.0	248	5M	125B
1401/08/30	22,800	22,800	22,850	22,800	0.0	247	7M	154B
1401/08/29	22,350	22,350	22,900	22,800	0.0	414	10M	228B
1401/08/28	22,900	22,400	22,900	22,800	0.0	167	2M	38B
1401/08/25	22,800	22,700	22,850	22,800	0.0	213	3M	78B
1401/08/24	22,700	22,300	22,850	22,800	0.0	426	9M	215B
1401/08/23	22,800	22,600	22,900	22,800	0.0	423	11M	251B
1401/08/22	22,900	22,650	22,900	22,800	0.0	380	7M	165B
1401/08/21	22,800	22,750	22,950	22,800	0.0	398	6M	141B
1401/08/18	22,750	22,500	22,900	22,800	0.22	368	6M	141B
1401/08/17	22,700	22,450	22,900	22,750	0.22	525	5M	121B
1401/08/16	22,600	22,400	22,950	22,700	0.89	544	6M	142B
1401/08/15	22,450	22,300	22,900	22,500	0.22	334	5M	119B
1401/08/14	22,350	22,100	22,600	22,450	0.45	703	15M	345B
1401/08/11	22,350	21,800	22,400	22,350	0.0	334	6M	136B
1401/08/10	21,800	21,800	22,900	22,350	(2.4)	882	16M	356B
1401/08/09	22,900	22,600	22,950	22,900	0.0	327	12M	269B
1401/08/08	22,900	22,400	22,950	22,900	0.0	422	15M	348B
1401/08/07	22,900	22,250	22,950	22,900	0.0	1,033	50M	1T
1401/08/04	23,250	22,250	23,250	22,900	(1.51)	511	10M	229B
1401/08/03	23,250	23,000	23,350	23,250	(0.43)	617	14M	321B
1401/08/02	23,400	22,900	23,400	23,350	(0.21)	278	4M	88B
1401/08/01	23,100	23,100	23,450	23,400	0.0	194	2M	52B
1401/07/30	23,400	23,100	23,500	23,400	0.0	338	6M	139B
1401/07/27	23,450	23,100	23,500	23,400	0.0	349	3M	77B
1401/07/26	23,350	23,200	23,500	23,400	0.21	344	5M	117B
1401/07/25	23,350	23,000	23,400	23,350	0.0	428	9M	199B
1401/07/24	23,350	23,050	23,400	23,350	0.0	317	7M	157B
1401/07/23	23,350	22,800	23,400	23,350	0.0	421	12M	276B
1401/07/20	23,350	23,050	23,400	23,350	0.0	321	7M	160B
1401/07/19	23,350	23,050	23,400	23,350	0.21	392	9M	211B
1401/07/18	23,550	22,900	23,550	23,300	(3.32)	932	15M	354B
1401/07/17	24,050	23,800	24,300	24,100	(0.82)	672	14M	332B
1401/07/16	24,350	23,500	24,400	24,300	(0.21)	705	19M	468B
1401/07/12	24,900	24,250	24,900	24,350	(4.51)	809	8M	198B
1401/07/11	25,100	24,900	25,700	25,500	(0.78)	760	16M	407B
1401/07/10	25,100	25,100	25,750	25,700	0.0	890	28M	721B
1401/07/09	25,700	25,350	25,750	25,700	0.0	595	9M	220B
1401/07/06	25,500	25,000	25,850	25,700	0.0	421	10M	246B
1401/07/04	25,050	25,050	25,800	25,700	(0.19)	518	12M	321B
1401/07/02	25,400	25,250	25,850	25,750	(0.19)	518	9M	245B
1401/06/30	25,400	25,400	25,850	25,800	0.0	236	4M	113B
1401/06/29	25,750	25,500	25,850	25,800	0.0	378	4M	112B
1401/06/28	25,250	25,250	25,900	25,800	(0.19)	366	3M	86B
1401/06/27	25,500	25,450	25,950	25,850	(0.19)	431	7M	180B
1401/06/23	25,600	25,500	25,950	25,900	0.0	277	4M	93B
1401/06/22	25,500	25,500	25,950	25,900	0.0	242	5M	121B
1401/06/21	25,800	25,450	25,950	25,900	(0.19)	509	10M	255B
1401/06/20	25,600	25,550	26,000	25,950	(0.19)	369	6M	157B
1401/06/19	26,000	25,650	26,100	26,000	(0.38)	329	3M	79B
1401/06/16	26,000	25,700	26,200	26,100	0.0	279	2M	62B
1401/06/15	26,200	25,650	26,200	26,100	0.0	258	2M	58B
1401/06/14	25,500	25,500	26,200	26,100	(0.19)	306	4M	96B
1401/06/13	26,250	25,550	26,300	26,150	(0.38)	391	4M	93B
1401/06/12	26,400	26,050	26,400	26,250	(0.19)	302	2M	64B
1401/06/09	26,000	26,000	26,350	26,300	(0.19)	439	10M	266B
1401/06/08	26,050	26,000	26,400	26,350	0.0	648	3M	82B
1401/06/07	26,050	26,050	26,400	26,350	0.0	544	4M	100B
1401/06/06	26,150	26,150	26,400	26,350	0.0	481	3M	86B
1401/06/05	26,400	26,200	26,450	26,350	0.0	435	2M	51B
1401/06/02	26,400	26,000	26,400	26,350	0.38	398	7M	195B
1401/06/01	26,200	26,000	26,350	26,250	0.19	358	3M	73B
1401/05/31	26,050	26,050	26,300	26,200	0.0	299	3M	77B
1401/05/30	25,750	25,750	26,250	26,200	0.19	341	3M	73B
1401/05/29	26,600	25,550	26,600	26,150	0.58	452	4M	95B
1401/05/26	25,250	25,200	26,150	26,000	0.39	407	4M	91B
1401/05/25	26,250	25,200	26,350	25,900	(2.26)	653	3M	85B
1401/05/24	26,100	26,100	26,800	26,500	(1.49)	707	4M	104B
1401/05/23	26,850	25,850	27,100	26,900	0.19	285	990K	27B
1401/05/22	26,850	26,100	27,100	26,850	0.0	618	5M	126B
1401/05/19	27,650	26,250	27,650	26,850	1.90	1,330	7M	196B
1401/05/18	25,500	25,500	26,450	26,350	4.56	594	3M	87B
1401/05/15	24,950	24,600	25,600	25,200	3.07	401	2M	53B
1401/05/12	24,400	24,050	24,600	24,450	0.20	209	2M	50B
1401/05/11	24,400	24,100	24,450	24,400	0.21	293	3M	83B
1401/05/10	23,900	23,900	24,450	24,350	0.41	240	5M	112B
1401/05/09	24,300	23,950	24,400	24,250	(0.41)	209	2M	42B
1401/05/08	23,650	23,600	24,400	24,350	0.0	337	3M	69B
1401/05/05	24,350	24,300	24,900	24,350	(0.2)	204	684K	17B
1401/05/04	24,200	24,000	24,450	24,400	0.0	304	2M	38B
1401/05/03	24,400	24,000	24,450	24,400	0.0	325	3M	71B
1401/05/02	24,350	24,250	24,700	24,400	0.41	445	2M	42B
1401/05/01	24,950	24,300	24,950	24,300	(4.89)	1,039	12M	303B
1401/04/29	27,550	24,950	27,550	25,550	(2.67)	168	2M	47B
1401/04/20	49,900	47,700	50,000	49,850	0.0	1,179	20M	978B
1401/04/18	49,850	49,300	49,950	49,850	0.0	457	8M	386B
1401/04/15	49,950	49,500	49,950	49,850	(0.1)	367	4M	190B
1401/04/14	49,950	49,700	49,950	49,900	0.0	420	5M	257B
1401/04/13	49,900	49,300	49,950	49,900	0.0	375	4M	179B
1401/04/12	49,900	49,600	49,950	49,900	0.0	531	5M	270B
1401/04/11	50,050	49,650	50,050	49,900	(0.2)	363	3M	135B
1401/04/08	50,000	49,400	50,100	50,000	0.0	355	2M	107B
1401/04/07	49,900	49,150	50,250	50,000	0.20	614	9M	443B
1401/04/06	49,900	49,100	50,100	49,900	0.0	567	10M	488B
1401/04/05	50,300	49,300	50,300	49,900	(0.6)	425	3M	134B
1401/04/04	50,300	49,100	50,300	50,200	(0.1)	504	4M	177B
1401/04/01	51,300	48,350	51,300	50,250	(1.18)	893	7M	355B
1401/03/31	50,950	50,200	51,000	50,850	(0.2)	421	4M	179B
1401/03/30	51,150	49,500	51,150	50,950	0.0	500	3M	140B
1401/03/29	51,050	50,050	51,200	50,950	(2.11)	967	7M	360B
1401/03/28	53,000	50,550	53,000	52,050	(1.79)	820	6M	337B
1401/03/25	53,750	52,700	53,750	53,000	(1.4)	805	5M	246B
1401/03/24	53,400	52,000	55,000	53,750	2.19	1,675	8M	425B
1401/03/23	51,050	51,000	52,850	52,600	4.47	755	6M	302B
1401/03/18	49,800	49,800	51,550	50,450	1.31	1,373	13M	670B
1401/03/17	49,800	48,900	50,000	49,800	0.0	642	5M	268B
1401/03/16	49,800	49,800	49,850	49,800	0.0	563	3M	153B
1401/03/11	49,800	49,700	49,850	49,800	0.10	458	3M	164B
1401/03/10	49,750	49,700	49,800	49,750	0.0	568	6M	321B
1401/03/09	49,750	49,700	49,800	49,750	0.0	666	7M	325B
1401/03/08	49,750	49,700	49,800	49,750	0.0	573	5M	259B
1401/03/07	49,750	49,500	49,850	49,750	0.0	690	6M	311B
1401/03/04	49,750	49,700	49,850	49,750	0.10	463	3M	133B
1401/03/03	49,700	49,700	49,750	49,700	0.0	414	2M	84B
1401/03/02	49,750	49,650	49,750	49,700	0.0	574	3M	171B
1401/03/01	49,700	49,600	49,750	49,700	0.0	539	4M	206B
1401/02/31	49,700	49,650	49,750	49,700	0.0	533	3M	166B
1401/02/28	49,900	49,650	49,900	49,700	0.0	541	2M	118B
1401/02/27	49,650	49,550	49,900	49,700	0.10	785	8M	403B
1401/02/26	49,600	49,250	49,800	49,650	0.10	989	9M	431B
1401/02/25	49,650	49,550	49,650	49,600	0.0	594	3M	133B
1401/02/24	49,550	49,500	50,000	49,600	0.10	833	5M	255B
1401/02/21	49,500	49,400	49,900	49,550	0.20	603	4M	174B
1401/02/20	49,600	49,400	50,000	49,450	0.41	528	1M	67B
1401/02/19	48,750	48,750	49,850	49,250	1.76	1,112	6M	313B
1401/02/18	48,500	48,300	48,550	48,400	0.10	501	2M	112B
1401/02/17	48,300	48,000	48,500	48,350	0.21	623	4M	211B
1401/02/12	48,400	48,100	48,400	48,250	0.21	580	1M	72B
1401/02/11	47,800	47,700	50,000	48,150	0.73	1,028	4M	189B
1401/02/10	47,750	47,750	47,850	47,800	0.10	720	3M	153B
1401/02/07	47,800	47,000	47,900	47,750	0.0	595	2M	74B
1401/02/06	47,800	47,750	47,850	47,750	0.0	628	2M	104B
1401/02/05	47,750	47,750	47,800	47,750	0.0	601	4M	176B
1401/02/04	47,750	47,750	47,850	47,750	0.0	666	4M	211B
1401/01/31	47,900	47,750	47,900	47,750	0.0	536	2M	94B
1401/01/30	47,950	47,600	47,950	47,750	0.32	554	3M	130B
1401/01/29	47,300	47,300	47,850	47,600	0.63	622	2M	117B
1401/01/28	47,300	47,250	47,500	47,300	0.11	495	2M	82B
1401/01/27	47,300	47,200	47,400	47,250	0.0	603	3M	159B
1401/01/24	47,200	47,200	47,450	47,250	0.11	444	2M	81B
1401/01/23	47,500	47,100	47,850	47,200	0.43	499	2M	95B
1401/01/22	46,600	46,600	48,050	47,000	0.86	643	1M	57B
1401/01/21	46,250	46,250	48,300	46,600	0.76	630	2M	90B
1401/01/20	46,250	46,200	46,400	46,250	0.0	461	2M	80B
1401/01/17	46,300	46,200	46,350	46,250	0.0	420	2M	78B
1401/01/16	46,500	46,200	46,750	46,250	0.0	564	3M	149B
1401/01/15	46,400	46,200	46,600	46,250	0.11	452	799K	37B
1401/01/14	46,650	46,150	46,650	46,200	0.11	582	1M	52B
1401/01/10	47,050	46,150	47,200	46,150	0.65	635	1M	54B
1401/01/09	45,950	45,950	46,850	45,850	2.23	838	2M	75B
1401/01/08	0	0	0	44,850	0.0	886	2M	104B
1401/01/07	44,400	43,900	45,350	44,850	3.82	886	2M	104B
1401/01/06	42,900	42,900	44,350	43,200	0.82	412	1M	59B
1400/12/28	42,700	42,700	44,250	42,850	0.82	379	1M	51B
1400/12/25	42,550	42,450	42,700	42,500	0.12	242	892K	38B
1400/12/24	42,450	42,100	42,600	42,450	0.0	456	2M	105B
1400/12/23	42,300	42,000	42,500	42,450	0.35	789	6M	264B
1400/12/22	42,450	42,250	42,450	42,300	0.12	550	4M	173B
1400/12/21	41,350	40,250	42,400	42,250	(0.24)	837	6M	251B
1400/12/18	42,350	42,300	42,450	42,350	0.0	582	4M	169B
1400/12/17	42,350	42,300	42,400	42,350	0.0	396	2M	77B
1400/12/16	41,350	41,350	42,400	42,350	0.0	815	8M	332B
1400/12/15	42,350	42,300	42,450	42,350	0.0	564	2M	105B
1400/12/14	42,350	41,000	42,550	42,350	0.47	921	7M	311B
1400/12/11	40,500	40,500	42,400	42,150	(0.35)	795	10M	422B
1400/12/09	42,150	41,000	42,800	42,300	(0.12)	664	5M	205B
1400/12/08	42,950	42,350	42,950	42,350	0.0	285	1M	53B
1400/12/07	42,400	41,000	42,400	42,350	0.0	652	5M	215B
1400/12/04	42,400	42,200	42,650	42,350	0.24	532	3M	127B
1400/12/03	42,250	42,150	42,300	42,250	0.0	558	4M	184B
1400/12/02	42,100	42,050	42,300	42,250	0.60	573	3M	129B
1400/12/01	42,500	42,000	42,500	42,000	0.0	399	1M	57B
1400/11/30	41,650	41,600	42,700	42,000	0.84	640	4M	158B
1400/11/27	42,000	41,600	42,000	41,650	0.0	419	827K	34B
1400/11/25	41,400	41,300	42,250	41,650	0.60	688	3M	135B
1400/11/24	41,800	41,000	41,800	41,400	(0.84)	986	7M	309B
1400/11/23	41,900	41,550	42,300	41,750	0.36	795	2M	94B
1400/11/20	41,000	40,200	42,200	41,600	3.48	1,751	5M	228B
1400/11/19	40,000	39,500	40,200	40,200	4.96	1,334	4M	168B
1400/11/18	37,650	37,550	38,700	38,300	3.79	570	4M	137B
1400/11/17	36,650	36,650	37,600	36,900	0.96	581	1M	48B
1400/11/16	36,950	36,550	37,000	36,550	0.55	403	1M	50B
1400/11/13	36,750	36,100	36,950	36,350	0.83	381	3M	105B
1400/11/12	35,500	35,500	36,750	36,050	1.55	534	4M	131B
1400/11/11	35,500	35,200	35,600	35,500	0.28	346	7M	257B
1400/11/10	35,900	35,200	36,400	35,400	0.43	465	5M	175B
1400/11/09	34,950	34,100	36,000	35,250	0.86	584	3M	109B
1400/11/06	34,950	34,950	35,050	34,950	0.0	368	3M	105B
1400/11/05	34,950	34,150	35,000	34,950	0.0	546	6M	223B
1400/11/04	34,950	34,900	35,000	34,950	0.0	433	3M	107B
1400/11/03	34,950	34,900	35,000	34,950	0.0	525	5M	167B
1400/11/02	35,000	34,800	35,000	34,950	0.0	376	2M	84B
1400/10/29	35,000	33,600	35,150	34,950	(0.14)	462	3M	115B
1400/10/28	35,000	34,950	35,050	35,000	0.0	626	5M	175B
1400/10/27	35,000	34,950	35,100	35,000	0.14	518	2M	81B
1400/10/26	33,550	33,550	35,100	34,950	(0.99)	1,072	9M	298B
1400/10/25	36,800	35,150	37,000	35,300	(4.59)	961	4M	128B
1400/10/22	37,000	36,500	37,650	37,000	0.0	749	2M	70B
1400/10/21	37,100	37,000	37,150	37,000	0.0	428	1M	46B
1400/10/20	37,000	36,950	37,250	37,000	0.0	711	2M	87B
1400/10/19	37,450	36,500	37,450	37,000	0.0	561	3M	94B
1400/10/18	37,000	36,700	37,100	37,000	0.0	689	3M	94B
1400/10/15	37,000	36,909	37,297	37,001	0.01	732	3M	97B
1400/10/14	36,510	36,510	37,140	36,997	0.39	919	3M	129B
1400/10/13	36,700	36,500	37,000	36,852	0.10	791	3M	96B
1400/10/12	36,210	36,210	37,450	36,817	(0.13)	854	2M	70B
1400/10/11	37,003	35,930	37,460	36,865	(1.5)	1,041	2M	76B
1400/10/08	38,400	37,018	38,400	37,428	1.11	1,699	3M	107B
1400/10/07	35,800	35,800	37,130	37,018	4.68	2,625	12M	438B
1400/10/06	34,578	34,578	36,394	35,362	(2.84)	2,428	5M	190B
1400/10/05	36,392	36,392	36,910	36,397	(4.99)	1,891	15M	537B
1400/10/04	40,000	38,235	40,000	38,307	(4.82)	2,226	7M	273B
1400/10/01	41,990	40,002	41,990	40,247	(4.42)	2,506	5M	182B
1400/09/30	42,473	40,350	43,000	42,107	(0.86)	901	1M	46B
1400/09/29	42,472	42,250	42,480	42,473	0.0	646	6M	266B
1400/09/28	42,472	42,440	42,475	42,472	0.0	853	10M	436B
1400/09/27	42,470	42,470	42,475	42,472	0.0	896	8M	352B
1400/09/24	42,468	42,101	42,501	42,471	0.01	458	8M	335B
1400/09/23	42,475	42,044	42,475	42,468	(0.02)	438	4M	171B
1400/09/22	41,560	41,560	42,480	42,475	0.0	621	9M	376B
1400/09/21	42,488	41,500	42,880	42,476	(0.03)	431	4M	165B
1400/09/20	43,000	42,480	43,000	42,488	0.02	490	4M	153B
1400/09/17	42,480	42,400	43,000	42,481	0.0	633	5M	201B
1400/09/16	42,500	42,450	42,500	42,480	0.0	349	2M	82B
1400/09/15	42,480	40,530	42,500	42,479	0.0	537	4M	161B
1400/09/14	42,480	42,460	42,499	42,480	0.0	777	10M	444B
1400/09/13	42,999	42,000	42,999	42,478	0.08	950	8M	346B
1400/09/10	43,824	42,390	43,824	42,443	0.12	820	6M	236B
1400/09/09	43,800	42,560	43,800	42,391	1.56	1,064	1M	47B
1400/09/08	39,860	39,468	41,860	41,738	4.69	1,030	4M	147B
1400/09/07	40,469	38,850	40,469	39,867	(2.47)	796	4M	154B
1400/09/06	41,811	39,730	41,821	40,878	(2.25)	1,005	3M	122B
1400/09/03	43,315	41,153	43,315	41,821	(3.46)	1,009	3M	107B
1400/09/02	43,359	42,001	43,444	43,318	(0.09)	644	2M	92B
1400/09/01	43,365	43,340	43,999	43,359	0.05	527	825K	36B
1400/08/30	43,335	43,330	43,345	43,338	0.0	627	3M	117B
1400/08/29	42,030	42,030	44,000	43,339	(1.08)	959	5M	200B
1400/08/26	44,000	42,956	44,030	43,810	(3.11)	1,546	2M	78B
1400/08/25	45,215	44,550	45,438	45,216	(0.49)	760	2M	107B
1400/08/24	45,945	44,103	45,945	45,440	(0.05)	1,170	11M	515B
1400/08/23	45,460	45,459	45,499	45,464	0.0	1,043	5M	243B
1400/08/22	45,986	45,380	45,986	45,463	(0.07)	1,030	7M	303B
1400/08/19	45,500	45,466	45,990	45,493	0.05	989	4M	167B
1400/08/18	46,180	45,001	46,180	45,468	0.24	1,761	6M	260B
1400/08/17	44,521	44,521	46,747	45,358	4.42	2,029	10M	465B
1400/08/08	65,000	65,000	65,200	65,154	0.61	2,206	6M	371B
1400/08/05	65,300	64,668	65,300	64,758	0.14	1,097	3M	220B
1400/08/04	65,600	63,000	65,600	64,668	(0.04)	1,060	4M	233B
1400/08/03	64,699	64,500	64,900	64,697	0.0	964	2M	154B
1400/08/01	65,990	64,500	65,990	64,699	0.44	1,068	2M	105B
1400/07/28	64,565	62,000	65,400	64,415	(0.23)	1,131	4M	249B
1400/07/27	65,720	64,499	65,720	64,561	0.11	1,065	2M	123B
1400/07/26	65,900	64,480	65,900	64,487	0.01	1,020	2M	144B
1400/07/25	64,490	64,000	65,000	64,481	0.01	1,201	3M	194B
1400/07/24	63,500	63,499	65,980	64,476	1.51	2,186	3M	213B
1400/07/21	63,471	63,471	65,900	63,515	(4.93)	1,287	4M	227B
1400/07/18	64,141	64,141	64,141	66,811	(1.04)	388	366K	23B
1400/07/17	66,100	65,148	68,389	67,516	(1.55)	842	722K	48B
1400/07/14	71,325	67,759	71,327	68,576	(3.85)	2,487	2M	146B
1400/07/12	72,235	69,265	72,235	71,325	3.68	4,654	6M	413B
1400/07/11	68,796	68,796	68,796	68,796	5.00	1,334	3M	230B
1400/07/10	60,472	60,472	66,835	65,520	2.93	1,947	6M	362B
1400/07/07	61,403	61,403	61,403	63,653	(1.52)	576	551K	34B
1400/07/06	61,917	61,917	61,917	64,634	(0.83)	371	301K	19B
1400/07/04	62,284	62,284	62,284	65,175	(0.59)	309	214K	13B
1400/07/03	62,845	62,845	62,845	65,562	(0.89)	567	323K	20B
1400/06/31	63,812	63,812	63,812	66,152	(1.52)	500	508K	32B
1400/06/30	64,629	64,629	64,629	67,170	(1.26)	313	424K	27B
1400/06/29	65,347	65,347	65,347	68,030	(1.1)	555	368K	24B
1400/06/28	66,334	66,334	66,334	68,786	(1.49)	562	499K	33B
1400/06/27	69,000	68,039	71,725	69,825	(2.5)	838	1M	75B
1400/06/24	70,400	70,393	77,101	71,619	(3.34)	3,196	3M	248B
1400/06/23	73,991	73,991	75,200	74,097	(4.86)	2,324	3M	249B
1400/06/22	79,790	75,792	80,000	77,885	(2.38)	3,531	4M	277B
1400/06/21	81,400	79,686	81,400	79,781	0.12	2,888	5M	412B
1400/06/20	79,350	79,348	83,199	79,686	0.42	3,576	6M	466B
1400/06/17	79,793	76,750	79,793	79,350	4.42	5,096	7M	552B
1400/06/16	76,054	73,300	76,054	75,994	4.92	1,839	4M	308B
1400/06/15	72,950	66,500	73,109	72,433	4.03	586	1M	105B
1400/06/13	70,000	69,010	70,500	69,628	1.20	1,970	2M	129B
1400/06/10	68,800	68,500	70,720	68,804	2.14	1,887	3M	210B
1400/06/09	67,340	66,900	68,998	67,362	0.47	1,807	2M	143B
1400/06/08	66,560	65,000	69,550	67,047	0.76	2,549	2M	165B
1400/06/07	66,790	64,564	66,790	66,539	4.60	2,219	3M	223B
1400/06/06	62,098	61,400	64,564	63,610	3.45	2,034	7M	451B
1400/06/03	62,248	61,444	62,248	61,490	0.07	761	1M	81B
1400/06/02	61,440	61,439	61,699	61,444	0.01	988	2M	147B
1400/06/01	62,255	60,001	62,257	61,440	(1.31)	1,139	1M	76B
1400/05/31	62,846	61,400	62,850	62,255	(0.94)	1,272	2M	147B
1400/05/24	63,260	62,838	63,260	62,846	0.01	623	449K	28B
1400/05/23	62,836	62,836	63,000	62,838	0.0	764	2M	97B
1400/05/20	62,831	62,831	63,000	62,836	0.01	898	1M	91B
1400/05/19	63,400	61,721	63,400	62,831	(0.07)	968	1M	86B
1400/05/18	63,999	62,000	63,999	62,874	(0.01)	1,020	2M	132B
1400/05/17	62,883	62,800	62,900	62,883	0.0	1,016	3M	181B
1400/05/16	62,661	62,657	64,400	62,882	0.36	1,296	1M	88B
1400/05/13	62,600	62,600	63,990	62,657	0.09	1,343	4M	239B
1400/05/12	63,920	61,100	63,920	62,601	(0.59)	1,507	3M	182B
1400/05/11	65,500	61,300	65,500	62,972	0.17	2,598	6M	382B
1400/05/10	63,150	60,746	63,150	62,868	4.53	5,520	9M	551B
1400/05/09	60,746	60,746	60,746	60,143	3.96	290	2M	100B
1400/05/06	58,852	58,852	58,852	57,854	3.22	221	1M	85B
1400/05/05	58,286	58,286	58,286	56,050	0.97	109	438K	26B
1400/05/04	55,853	55,853	55,853	55,511	4.36	469	2M	110B
1400/04/28	53,240	53,240	53,240	53,194	4.91	458	2M	124B
1400/04/20	101,381	101,381	101,700	101,410	0.03	1,213	2M	217B
1400/04/19	101,380	101,377	101,450	101,381	0.0	774	2M	188B
1400/04/16	101,376	101,375	101,500	101,379	0.01	595	934K	95B
1400/04/15	101,299	101,299	102,000	101,372	0.07	488	324K	33B
1400/04/14	101,209	101,209	101,500	101,297	0.09	529	460K	47B
1400/04/13	101,200	101,195	101,340	101,209	0.01	606	440K	45B
1400/04/12	101,545	101,195	101,548	101,195	0.0	635	2M	220B
1400/04/09	101,310	101,192	101,310	101,195	0.0	419	811K	82B
1400/04/08	101,190	101,146	101,300	101,192	0.05	449	1M	106B
1400/04/07	101,150	101,144	101,200	101,146	0.0	458	796K	81B
1400/04/06	101,990	101,138	101,990	101,144	0.01	531	779K	79B
1400/04/05	102,000	100,887	102,000	101,138	0.25	589	726K	73B
1400/04/02	101,000	100,675	101,600	100,887	0.21	504	787K	79B
1400/04/01	100,409	100,409	101,293	100,675	0.27	475	677K	68B
1400/03/31	100,941	100,399	100,941	100,408	0.07	430	988K	99B
1400/03/30	100,310	100,310	101,850	100,339	0.04	383	630K	63B
1400/03/29	101,500	100,066	101,830	100,295	0.23	530	719K	72B
1400/03/26	100,010	100,010	100,900	100,066	0.06	484	360K	36B
1400/03/25	100,010	100,009	100,100	100,010	0.0	549	1M	113B
1400/03/24	101,495	99,999	101,999	100,010	0.01	670	2M	160B
1400/03/23	99,996	99,990	100,020	100,000	0.01	676	1M	141B
1400/03/22	93,186	93,186	101,000	99,990	1.94	809	2M	185B
1400/03/17	98,032	98,030	99,900	98,345	0.32	1,295	3M	310B
1400/03/12	94,700	94,700	98,500	98,032	0.0	777	2M	232B
1400/03/11	98,025	98,025	98,100	98,030	0.01	450	529K	52B
1400/03/10	98,000	97,645	99,000	98,025	0.45	647	896K	88B
1400/03/09	97,103	97,103	99,000	97,582	0.62	735	662K	65B
1400/03/08	97,000	96,500	97,800	96,977	1.68	873	1M	98B
1400/03/05	94,569	94,569	96,700	95,372	0.85	963	869K	83B
1400/03/04	93,872	93,872	100,000	94,569	(4.29)	2,031	4M	333B
1400/03/03	94,061	94,061	94,061	98,812	(0.2)	74	42K	4B
1400/03/02	99,997	95,225	99,997	99,011	(1.22)	312	284K	27B
1400/03/01	100,473	97,100	100,473	100,236	4.75	2,663	3M	315B
1400/02/29	94,950	93,300	95,914	95,689	4.75	766	1M	107B
1400/02/28	86,510	86,510	92,500	91,347	2.14	1,160	1M	115B
1400/02/27	89,500	89,500	89,900	89,437	1.00	697	885K	79B
1400/02/26	88,300	88,250	89,699	88,551	0.34	559	640K	57B
1400/02/25	89,995	88,196	90,000	88,252	0.06	570	484K	43B
1400/02/22	88,750	87,548	89,200	88,195	1.24	729	801K	71B
1400/02/21	87,080	86,868	88,700	87,112	0.28	731	430K	38B
1400/02/20	86,867	84,261	86,999	86,868	0.0	1,537	2M	162B
1400/02/19	85,551	85,551	88,000	86,867	(1.49)	968	776K	67B
1400/02/18	88,185	88,178	88,190	88,180	0.0	1,122	1M	114B
1400/02/15	88,155	88,155	88,280	88,178	0.03	1,125	1M	103B
1400/02/13	88,191	86,310	88,200	88,154	(0.04)	509	1M	121B
1400/02/12	88,196	88,100	88,200	88,191	(0.01)	432	784K	69B
1400/02/11	88,194	88,180	88,410	88,196	0.0	476	675K	60B
1400/02/08	88,138	88,135	88,500	88,193	0.06	489	765K	68B
1400/02/07	88,121	88,100	88,350	88,137	0.02	461	874K	77B
1400/02/06	88,121	88,120	88,200	88,121	0.0	380	591K	52B
1400/02/05	88,124	88,120	88,199	88,121	0.0	401	882K	78B
1400/02/04	88,124	88,000	89,199	88,121	0.0	558	942K	83B
1400/02/01	88,150	87,500	88,611	88,124	(0.03)	444	837K	74B
1400/01/31	88,000	87,967	88,700	88,149	0.21	586	1M	88B
1400/01/30	88,022	86,800	88,022	87,967	(0.06)	840	2M	189B
1400/01/29	88,028	87,100	88,150	88,022	(0.01)	1,001	3M	221B
1400/01/28	88,087	86,850	88,499	88,028	(0.07)	2,119	4M	384B
1400/01/25	88,100	88,080	88,150	88,087	0.01	1,164	2M	151B
1400/01/24	90,000	87,916	90,000	88,080	0.19	1,249	2M	132B
1400/01/23	88,000	87,885	88,990	87,916	0.04	865	790K	69B
1400/01/22	87,019	87,019	88,200	87,885	(1.02)	1,776	3M	251B
1400/01/21	88,329	88,329	91,000	88,794	(1.48)	1,433	2M	215B
1400/01/18	90,050	89,572	91,300	90,131	1.94	1,361	2M	164B
1400/01/16	85,000	85,000	90,000	88,416	4.08	2,695	2M	211B
1400/01/15	84,554	84,554	85,800	84,953	(1.54)	1,555	3M	218B
1400/01/14	92,600	85,841	92,600	86,279	(1.5)	2,564	4M	314B
1400/01/11	88,071	85,000	88,071	87,592	5.42	3,150	4M	383B
1400/01/08	85,458	85,458	85,458	83,086	3.06	259	658K	56B
1400/01/07	82,035	82,035	82,035	80,621	4.17	410	899K	74B
1399/12/27	77,400	76,500	77,409	77,392	5.98	1,539	3M	236B
1399/12/26	71,500	71,000	74,088	73,028	4.48	2,290	3M	187B
1399/12/25	67,407	67,407	72,500	69,895	1.62	4,745	7M	521B
1399/12/24	68,782	68,782	68,782	68,782	(2.0)	519	3M	240B
1399/12/23	68,801	68,801	68,801	70,185	(0.03)	48	20K	1B
1399/12/20	69,406	69,406	69,406	70,205	(0.87)	87	585K	41B
1399/12/19	69,950	69,950	69,950	70,822	(0.78)	175	522K	37B
1399/12/18	70,962	70,962	70,962	71,377	(1.43)	128	957K	68B
1399/12/17	71,578	71,578	71,578	72,410	(0.86)	125	577K	41B
1399/12/16	73,038	73,038	73,038	73,038	(2.0)	599	1M	105B
1399/12/13	74,528	74,528	74,528	74,528	(2.0)	518	2M	159B
1399/12/12	76,048	76,048	76,048	76,048	(2.0)	448	2M	143B
1399/12/11	76,065	76,065	76,065	77,600	(0.02)	41	14K	1B
1399/12/10	76,070	76,070	76,070	77,617	(0.01)	13	4K	333M
1399/12/09	77,305	77,305	77,305	77,622	(1.6)	117	1M	78B
1399/12/06	78,882	78,882	78,882	78,882	(2.0)	133	1M	114B
1399/12/05	78,913	78,913	78,913	80,491	(0.04)	39	24K	2B
1399/12/04	78,932	78,932	78,932	80,523	(0.02)	29	14K	1B
1399/12/03	78,950	78,950	78,950	80,542	(0.02)	52	15K	1B
1399/12/02	80,555	80,555	80,555	80,561	(1.99)	220	1M	98B
1399/11/29	81,776	81,776	81,776	82,198	(1.49)	181	831K	68B
1399/11/28	83,444	83,444	83,444	83,444	(2.0)	185	1M	108B
1399/11/27	84,802	84,802	84,802	85,146	(1.6)	125	891K	76B
1399/11/26	86,364	86,364	86,364	86,532	(1.81)	172	1M	87B
1399/11/25	88,126	88,126	88,126	88,126	(2.0)	452	1M	116B
1399/11/21	87,091	87,091	87,091	89,924	(1.91)	256	410K	36B
1399/11/20	87,387	87,387	87,387	91,674	(0.34)	125	73K	6B
1399/11/19	88,247	88,247	88,247	91,986	(0.97)	350	209K	18B
1399/11/18	88,541	88,541	88,541	92,891	(0.33)	122	71K	6B
1399/11/15	88,989	88,989	88,989	93,201	(0.5)	203	101K	9B
1399/11/14	89,726	89,726	89,726	93,672	(0.82)	275	164K	15B
1399/11/13	92,363	92,363	92,363	94,448	(2.86)	509	571K	53B
1399/11/12	99,963	94,965	100,000	97,224	(2.74)	2,382	2M	232B
1399/11/11	99,915	99,903	100,102	99,963	0.05	2,396	5M	476B
1399/11/08	99,901	99,899	99,998	99,915	0.01	1,574	4M	376B
1399/11/07	99,930	99,894	99,940	99,901	0.01	1,491	1M	141B
1399/11/06	99,830	99,830	99,999	99,894	0.07	1,475	1M	144B
1399/11/05	101,150	99,000	101,150	99,829	0.0	2,169	2M	213B
1399/11/04	99,390	99,390	101,000	99,833	0.46	2,226	2M	246B
1399/11/01	96,363	96,363	100,000	99,380	3.13	2,348	4M	387B
1399/10/30	93,958	93,958	98,655	96,362	2.56	2,301	3M	255B
1399/10/29	91,260	91,260	94,500	93,958	(1.49)	2,561	7M	697B
1399/10/27	96,057	94,610	96,100	95,378	(0.71)	2,165	5M	472B
1399/10/24	96,100	94,500	96,500	96,057	(0.02)	2,017	2M	240B
1399/10/23	95,973	95,973	97,399	96,077	0.11	2,178	2M	206B
1399/10/22	95,769	94,000	96,430	95,973	0.21	2,233	3M	307B
1399/10/21	95,689	94,000	97,300	95,769	0.08	2,842	3M	250B
1399/10/20	95,000	94,303	99,790	95,689	(3.6)	4,227	6M	563B
1399/10/07	98,000	97,681	101,300	99,266	1.51	3,998	4M	382B
1399/10/06	100,452	97,200	100,452	97,785	(3.87)	5,050	7M	679B
1399/10/03	105,690	100,452	105,690	101,720	(3.8)	6,705	6M	560B
1399/10/02	106,461	102,600	106,461	105,738	4.29	8,019	7M	705B
1399/10/01	101,400	97,000	101,400	101,392	4.99	996	2M	200B
1399/09/26	94,863	94,500	98,619	96,572	2.82	6,309	10M	955B
1399/09/25	95,344	92,981	95,650	93,923	0.48	3,759	6M	592B
1399/09/24	92,950	92,000	94,400	93,474	0.34	2,460	6M	603B
1399/09/23	94,000	92,000	94,010	93,159	(0.67)	2,770	4M	347B
1399/09/22	92,953	91,900	94,760	93,790	2.08	4,260	4M	357B
1399/09/19	91,000	90,005	92,510	91,883	3.79	4,307	6M	542B
1399/09/18	87,936	84,015	92,000	88,526	0.67	3,537	6M	534B
1399/09/17	89,000	87,850	89,000	87,935	0.05	2,248	5M	465B
1399/09/16	87,854	87,500	88,470	87,889	0.04	2,954	5M	462B
1399/09/15	88,500	87,500	88,500	87,853	0.01	3,189	6M	562B
1399/09/12	87,600	87,398	88,300	87,845	0.51	3,004	7M	590B
1399/09/11	87,490	86,520	87,600	87,398	1.02	3,342	3M	279B
1399/09/10	85,500	83,000	87,177	86,516	4.20	3,401	4M	365B
1399/09/09	83,110	81,020	83,110	83,026	4.89	5,111	9M	776B
1399/09/08	79,153	79,153	79,153	79,153	5.00	686	3M	215B
1399/09/05	76,255	76,255	76,255	75,384	3.80	560	1M	84B
1399/09/04	69,000	69,000	73,000	72,624	4.46	1,074	3M	192B
1399/09/03	69,308	69,308	69,900	69,524	0.31	1,297	4M	259B
1399/09/02	69,384	68,530	69,600	69,308	(0.11)	1,178	3M	209B
1399/09/01	69,000	68,950	69,998	69,384	0.59	1,944	4M	293B
1399/08/28	69,000	68,890	69,100	68,980	0.07	1,885	6M	393B
1399/08/27	69,393	68,710	69,500	68,934	0.24	1,842	3M	190B
1399/08/26	69,000	68,457	69,000	68,766	0.11	1,737	3M	209B
1399/08/25	68,770	67,501	68,770	68,689	4.88	2,846	4M	302B
1399/08/24	64,000	63,200	66,351	65,496	3.65	1,458	3M	173B
1399/08/21	63,400	63,125	63,600	63,192	0.08	1,245	5M	299B
1399/08/20	63,500	62,500	63,998	63,142	0.08	1,016	2M	96B
1399/08/19	63,070	61,013	64,000	63,089	0.03	1,176	2M	115B
1399/08/18	64,980	60,916	64,980	63,067	(1.65)	1,606	5M	317B
1399/08/17	65,890	63,800	65,890	64,122	0.14	956	2M	102B
1399/08/14	63,829	62,615	65,290	64,031	0.36	1,420	4M	281B
1399/08/12	63,800	63,420	64,000	63,800	0.61	891	2M	130B
1399/08/11	64,000	61,766	64,540	63,415	(0.86)	1,344	2M	157B
1399/08/10	64,000	62,100	64,990	63,962	0.07	2,070	5M	332B
1399/08/07	63,900	63,600	64,300	63,916	0.07	1,271	2M	149B
1399/08/06	63,980	63,000	64,100	63,872	(0.03)	1,617	6M	371B
1399/08/05	64,790	63,750	64,800	63,891	0.30	2,037	4M	249B
1399/08/03	63,677	60,494	65,300	63,700	0.04	3,203	20M	1T
1399/07/30	63,393	63,393	66,729	63,677	(4.57)	1,819	6M	357B
1399/07/29	63,760	63,760	63,760	66,729	(0.58)	177	167K	11B
1399/07/28	68,500	65,069	68,545	67,115	(2.01)	729	1M	68B
1399/07/27	69,500	66,955	69,500	68,493	(0.77)	2,105	4M	243B
1399/07/23	69,154	66,900	69,600	69,026	(0.13)	2,591	8M	556B
1399/07/22	69,250	68,900	69,800	69,114	0.51	2,411	3M	235B
1399/07/21	70,800	67,900	70,800	68,766	0.24	3,417	9M	603B
1399/07/20	68,400	67,200	69,980	68,598	0.33	4,109	8M	563B
1399/07/19	68,399	67,100	68,540	68,371	(0.04)	3,046	5M	322B
1399/07/16	69,450	67,000	69,500	68,399	(0.21)	4,643	8M	539B
1399/07/15	68,620	67,900	70,300	68,541	2.29	1,064	2M	116B
1399/07/14	65,600	65,000	68,300	67,006	2.53	3,632	4M	289B
1399/07/13	65,692	63,860	65,692	65,353	4.46	3,827	5M	315B
1399/07/12	61,000	61,000	62,949	62,564	4.36	1,895	4M	233B
1399/07/09	57,000	57,000	62,000	59,952	1.27	3,486	8M	501B
1399/07/08	59,193	59,193	60,000	59,202	(4.98)	3,032	11M	649B
1399/07/07	60,212	60,212	60,212	62,308	(1.69)	196	510K	31B
1399/07/06	66,000	62,221	66,200	63,381	(3.23)	1,687	2M	150B
1399/07/05	66,403	63,083	68,600	65,495	(1.37)	4,680	8M	532B
1399/07/02	66,080	63,400	67,900	66,403	2.48	5,863	6M	396B
1399/07/01	64,300	61,856	64,918	64,798	4.81	6,814	11M	705B
1399/06/31	61,856	60,100	61,856	61,827	4.95	4,605	7M	432B
1399/06/30	59,070	56,800	59,070	58,911	4.72	2,025	3M	187B
1399/06/29	56,797	54,550	56,797	56,258	4.00	3,551	6M	322B
1399/06/26	51,850	51,850	54,442	54,093	9.56	1,480	9M	507B
1399/06/12	100,000	96,000	100,000	98,743	0.02	3,904	5M	528B
1399/06/11	99,000	95,690	100,000	98,725	3.17	2,971	4M	363B
1399/06/10	96,229	90,000	96,229	95,690	4.41	3,092	4M	392B
1399/06/05	91,647	91,647	91,647	91,647	5.00	989	2M	166B
1399/06/04	84,999	84,999	87,628	87,283	4.59	1,309	2M	168B
1399/06/03	82,180	82,175	86,490	83,456	(3.52)	2,864	7M	611B
1399/06/02	84,339	84,258	88,691	86,499	(2.47)	906	866K	74B
1399/06/01	92,940	85,000	92,940	88,692	(0.09)	2,109	3M	230B
1399/05/29	94,500	86,383	94,500	88,774	(2.37)	3,054	3M	240B
1399/05/28	90,954	90,000	90,955	90,929	4.97	1,589	1M	129B
1399/05/27	82,000	82,000	88,290	86,624	3.01	2,587	3M	227B
1399/05/26	84,057	84,057	87,496	84,095	(4.96)	1,571	4M	304B
1399/05/25	92,800	88,050	92,800	88,481	(4.53)	1,906	2M	215B
1399/05/22	92,731	90,000	92,731	92,684	4.95	3,875	5M	509B
1399/05/21	88,387	84,410	88,387	88,316	4.91	1,858	2M	173B
1399/05/20	84,402	81,300	84,402	84,179	4.72	3,206	2M	207B
1399/05/19	80,388	80,000	80,388	80,383	4.99	1,314	1M	118B
1399/05/15	77,000	75,101	77,306	76,560	3.99	1,400	1M	99B
1399/05/14	74,740	69,000	74,740	73,625	3.41	2,035	2M	130B
1399/05/13	70,134	71,000	72,000	71,200	2.79	1,278	1M	86B
1399/05/12	69,900	66,000	69,950	69,268	3.70	1,604	1M	103B
1399/05/11	66,400	64,800	68,900	66,795	0.60	2,089	3M	187B
1399/05/08	66,000	65,000	66,850	66,394	0.03	1,559	2M	126B
1399/05/07	66,424	65,010	66,550	66,376	(0.07)	1,645	2M	147B
1399/05/06	68,000	63,842	68,000	66,424	(1.16)	1,980	3M	178B
1399/05/05	71,000	65,171	71,000	67,202	(2.04)	2,107	3M	197B
1399/05/04	69,758	67,000	69,758	68,601	3.25	2,334	2M	138B
1399/05/01	66,600	64,980	68,920	66,440	1.21	2,049	5M	313B
1399/04/31	67,000	61,522	67,990	65,647	1.37	807	673K	45B
1399/04/30	65,380	62,990	65,380	64,760	4.00	968	1M	88B
1399/04/29	60,850	59,500	63,200	62,267	3.28	1,595	4M	255B
1399/04/28	61,400	57,400	61,400	60,290	(0.18)	2,048	5M	329B
1399/04/25	62,000	56,800	62,000	60,397	1.18	1,719	3M	192B
1399/04/24	59,726	58,566	59,726	59,694	4.94	1,642	5M	278B
1399/04/23	58,000	54,000	58,900	56,882	1.02	1,510	2M	138B
1399/04/22	56,000	55,000	56,499	56,305	4.64	1,672	4M	239B
1399/04/21	53,390	53,390	55,000	53,809	(4.25)	2,336	6M	342B
1399/04/18	58,492	52,922	58,492	56,199	0.88	3,165	7M	385B
1399/04/17	55,714	54,500	55,714	55,707	4.99	2,353	9M	477B
1399/04/16	53,061	53,061	53,061	53,061	5.00	1,098	8M	412B
1399/04/15	50,535	50,535	50,535	50,535	5.00	127	3M	154B
1399/04/14	48,129	48,129	48,129	48,129	5.00	177	3M	121B
1399/04/11	45,838	45,838	45,838	45,838	5.00	1,734	12M	570B
1399/04/10	45,269	45,269	45,269	43,656	1.26	105	513K	23B
1399/04/09	44,847	44,847	44,847	43,114	0.94	102	385K	17B
1399/04/08	44,348	44,348	44,348	42,712	1.12	121	460K	20B
1399/04/07	43,691	43,691	43,691	42,237	1.50	113	615K	27B
1399/04/04	43,249	43,249	43,249	41,611	1.02	143	418K	18B
1399/04/03	41,806	41,806	41,806	41,190	3.45	469	1M	59B
1399/04/02	39,816	39,816	39,816	39,816	5.00	778	3M	104B
1399/04/01	37,920	37,920	37,920	37,920	5.00	732	3M	96B
1399/03/31	36,115	36,115	36,115	36,115	5.00	398	2M	74B
1399/03/27	34,396	34,396	34,396	34,396	5.00	579	2M	83B
1399/03/26	33,920	33,920	33,920	32,759	1.41	215	573K	19B
1399/03/25	32,700	31,300	32,929	32,305	3.01	816	2M	69B
1399/03/24	31,361	31,361	31,361	31,361	5.00	509	2M	68B
1399/03/21	32,250	32,250	32,250	29,868	0.15	40	39K	1B
1399/03/18	30,109	29,103	30,121	30,022	4.65	948	3M	82B
1399/03/17	28,000	27,720	29,106	28,687	3.49	616	2M	57B
1399/03/13	27,839	27,021	28,552	27,720	1.30	475	1M	29B
1399/03/12	28,000	26,000	28,000	27,365	1.01	519	2M	46B
1399/03/11	28,000	26,850	28,000	27,092	1.15	306	1M	34B
1399/03/10	27,845	26,610	27,845	26,784	0.93	487	1M	28B
1399/03/07	25,415	25,415	27,500	26,536	(0.81)	555	8M	200B
1399/03/06	26,996	26,735	26,997	26,752	(4.94)	537	3M	84B
1399/03/03	28,764	27,300	28,764	28,142	(0.96)	624	2M	51B
1399/02/31	29,796	27,500	29,798	28,416	(1.17)	855	3M	72B
1399/02/30	29,584	27,930	29,584	28,753	2.05	655	4M	125B
1399/02/29	28,660	27,486	28,660	28,176	3.21	833	2M	59B
1399/02/28	27,998	26,501	27,998	27,301	(1.88)	864	3M	87B
1399/02/27	28,138	26,132	28,138	27,823	1.22	1,095	4M	108B
1399/02/24	27,100	25,460	28,138	27,488	2.57	951	2M	68B
1399/02/23	27,762	25,118	27,762	26,799	1.36	2,109	7M	196B
1399/02/22	26,440	26,440	26,440	26,440	5.00	568	2M	62B
1399/02/21	23,985	23,985	25,184	25,181	10.24	299	5M	133B
1399/02/17	23,557	22,442	23,569	22,843	1.76	337	1M	28B
1399/02/16	22,793	21,000	22,793	22,447	3.40	607	2M	51B
1399/02/15	21,747	21,000	21,747	21,708	4.81	701	3M	60B
1399/02/14	20,712	20,700	20,712	20,712	5.00	585	4M	87B
1399/02/13	19,726	19,726	19,726	19,726	5.00	313	3M	57B
1399/02/10	18,787	18,787	18,787	18,787	5.00	423	3M	61B
1399/02/09	17,893	17,893	17,893	17,893	5.00	281	3M	58B
1399/02/08	17,054	16,744	17,054	17,041	4.92	330	3M	54B
1399/02/07	16,744	16,000	16,744	16,242	1.85	428	1M	22B
1399/02/06	16,003	16,003	16,519	15,947	1.36	399	1M	16B
1399/02/03	16,268	15,998	16,299	15,733	0.84	372	850K	14B
1399/02/02	16,249	15,978	16,249	15,602	0.50	260	428K	7B
1399/02/01	16,200	15,503	16,200	15,524	0.51	236	537K	9B
1399/01/31	15,896	15,374	15,996	15,445	0.47	339	883K	14B
1399/01/30	15,948	15,588	15,989	15,372	0.95	427	829K	13B
1399/01/27	15,850	15,000	15,926	15,228	0.39	453	1M	16B
1399/01/26	15,799	15,005	15,799	15,169	0.17	337	560K	9B
1399/01/25	15,635	15,000	15,635	15,143	1.68	294	1M	21B
1399/01/24	14,997	14,054	15,297	14,893	2.22	424	2M	29B
1399/01/23	14,929	14,810	14,929	14,569	2.46	316	2M	26B
1399/01/20	14,821	14,821	14,821	14,219	0.73	183	554K	8B
1399/01/19	13,880	13,560	14,152	14,116	4.73	565	4M	60B
1399/01/18	13,901	13,408	13,901	13,479	0.53	289	1M	16B
1399/01/17	13,912	13,344	13,978	13,408	0.47	362	1M	20B
1399/01/16	13,877	13,411	13,877	13,345	0.72	347	924K	13B
1399/01/11	12,862	12,862	13,799	13,250	0.05	150	161K	2B
1399/01/10	13,880	13,265	13,880	13,244	0.15	218	242K	3B
1399/01/09	13,489	13,251	13,690	13,224	0.20	265	307K	4B
1399/01/06	12,742	12,742	13,400	13,197	0.0	284	446K	6B
1399/01/05	13,489	13,021	13,489	13,197	0.01	104	60K	799M
1398/12/28	13,440	13,001	13,489	13,196	0.18	233	582K	8B
1398/12/27	13,488	13,151	13,488	13,172	0.20	153	645K	9B
1398/12/26	13,249	12,700	13,490	13,146	0.43	390	1M	15B
1398/12/25	13,488	12,511	13,488	13,090	(0.05)	127	191K	2B
1398/12/24	13,500	12,515	13,500	13,097	(0.58)	305	872K	11B
1398/12/21	13,150	12,725	13,451	13,173	0.11	181	528K	7B
1398/12/20	12,651	12,651	13,501	13,158	0.05	219	327K	4B
1398/12/19	13,649	12,650	13,649	13,152	(0.72)	357	2M	32B
1398/12/17	13,878	13,275	13,878	13,248	0.18	341	368K	5B
1398/12/14	13,168	12,690	13,270	13,224	4.63	469	7M	96B
1398/12/13	12,899	12,600	12,899	12,639	0.06	319	552K	7B
1398/12/12	12,990	12,501	12,990	12,632	0.15	289	1M	14B
1398/12/11	12,998	12,459	13,000	12,613	0.53	257	1M	14B
1398/12/10	12,901	12,506	13,040	12,547	(4.69)	322	3M	41B
1398/12/07	13,000	12,900	13,350	13,164	2.31	433	3M	35B
1398/12/06	12,995	12,570	13,010	12,867	1.26	419	2M	22B
1398/12/05	12,900	12,500	13,000	12,707	1.98	344	2M	29B
1398/12/04	12,499	12,352	12,650	12,460	1.48	353	2M	26B
1398/12/03	12,600	12,060	12,600	12,278	(3.28)	506	3M	42B
1398/11/30	12,500	12,122	12,850	12,694	(0.52)	472	2M	28B
1398/11/29	12,645	12,450	12,999	12,760	0.36	280	2M	23B
1398/11/28	12,550	12,445	12,850	12,714	1.29	295	1M	18B
1398/11/27	12,740	12,531	12,849	12,552	(4.84)	505	1M	16B
1398/11/26	13,755	12,671	13,755	13,190	0.69	389	2M	32B
1398/11/23	13,400	12,277	13,490	13,100	1.50	448	3M	35B
1398/11/21	12,703	12,500	13,144	12,907	3.10	436	2M	31B
1398/11/20	11,680	11,680	12,522	12,519	4.97	548	8M	97B
1398/11/19	12,200	11,251	12,432	11,926	0.72	397	2M	24B
1398/11/16	11,841	11,841	11,841	11,841	4.99	241	3M	33B
1398/11/15	11,000	11,000	11,281	11,278	4.97	353	4M	45B
1398/11/14	10,695	10,345	10,849	10,744	3.98	323	3M	35B
1398/11/13	10,416	9,851	10,555	10,333	(0.35)	322	1M	12B
1398/11/12	10,400	10,100	10,477	10,369	0.87	319	874K	9B
1398/11/08	10,399	10,100	10,399	10,280	(0.45)	283	2M	19B
1398/11/07	10,670	10,101	10,670	10,326	(0.15)	227	1M	11B
1398/11/06	10,789	9,824	10,789	10,341	0.03	220	513K	5B
1398/11/05	10,725	10,100	10,725	10,338	0.22	289	677K	7B
1398/11/02	10,499	10,120	10,499	10,315	0.72	226	747K	8B
1398/11/01	10,058	10,058	10,315	10,241	4.23	250	1M	14B
1398/10/30	10,000	9,581	10,050	9,825	2.56	292	1M	14B
1398/10/29	10,000	9,100	10,000	9,580	0.03	302	1M	13B
1398/10/28	9,578	9,549	9,578	9,577	4.99	235	1M	13B
1398/10/25	9,211	8,950	9,320	9,122	0.30	410	3M	26B
1398/10/24	9,190	8,903	9,211	9,095	3.39	433	2M	18B
1398/10/23	8,657	8,471	8,985	8,797	2.79	532	3M	27B
1398/10/22	8,678	8,080	8,678	8,558	2.38	188	486K	4B
1398/10/21	8,359	8,350	8,359	8,359	1.99	47	98K	819M
1398/10/18	8,188	8,188	8,340	8,196	(1.9)	150	599K	5B
1398/10/17	8,690	8,126	8,690	8,355	(2.31)	261	2M	15B
1398/10/15	8,590	8,337	8,599	8,553	3.17	229	745K	6B
1398/10/14	8,185	8,184	8,663	8,290	(3.76)	348	1M	12B
1398/10/11	8,690	8,551	8,690	8,614	(0.57)	321	1M	12B
1398/10/10	8,542	8,540	8,740	8,663	1.03	279	790K	7B
1398/10/09	8,660	8,500	8,660	8,575	0.69	273	659K	6B
1398/10/08	8,570	8,434	8,570	8,516	1.08	171	355K	3B
1398/10/07	8,539	8,320	8,539	8,425	0.10	206	572K	5B
1398/10/04	8,599	8,339	8,599	8,417	(1.17)	188	705K	6B
1398/10/03	8,649	8,300	8,649	8,517	0.44	148	353K	3B
1398/10/02	8,685	8,335	8,685	8,480	(1.27)	166	258K	2B
1398/10/01	8,687	8,391	8,687	8,589	0.07	211	332K	3B
1398/09/30	8,695	8,497	8,695	8,583	0.50	109	309K	3B
1398/09/27	8,770	8,370	8,770	8,540	(1.88)	221	364K	3B
1398/09/26	8,842	8,350	8,842	8,704	(0.97)	274	752K	7B
1398/09/25	8,801	8,600	8,880	8,789	0.56	228	682K	6B
1398/09/24	8,800	8,511	8,800	8,740	(0.02)	262	741K	6B
1398/09/23	8,801	8,670	8,895	8,742	0.17	163	350K	3B
1398/09/20	8,800	8,603	8,800	8,727	(0.73)	212	699K	6B
1398/09/19	8,898	8,655	8,898	8,791	(0.16)	272	1M	9B
1398/09/18	8,900	8,641	8,900	8,805	0.06	265	886K	8B
1398/09/17	8,928	8,750	8,928	8,800	0.19	149	509K	4B
1398/09/16	8,875	8,603	8,900	8,783	0.11	389	2M	16B
1398/09/13	8,877	8,513	8,877	8,773	0.61	282	2M	15B
1398/09/12	8,807	8,435	8,825	8,720	(0.98)	414	1M	9B
1398/09/11	8,878	8,650	8,878	8,806	(0.29)	269	907K	8B
1398/09/10	8,800	8,791	8,890	8,832	0.50	412	2M	13B
1398/09/09	8,899	8,644	8,899	8,788	3.34	353	1M	11B
1398/09/06	8,560	8,384	8,654	8,504	1.44	460	3M	23B
1398/09/05	8,300	8,180	8,500	8,383	2.73	265	479K	4B
1398/09/04	8,119	8,099	8,250	8,160	1.24	245	2M	13B
1398/09/03	8,118	7,844	8,118	8,060	0.06	203	305K	2B
1398/09/02	8,099	7,911	8,100	8,055	(0.06)	292	630K	5B
1398/08/29	8,099	8,030	8,099	8,060	0.19	184	2M	14B
1398/08/28	8,026	7,975	8,100	8,045	0.85	191	982K	8B
1398/08/27	8,028	7,712	8,028	7,977	0.15	214	227K	2B
1398/08/26	8,030	7,728	8,030	7,965	(0.72)	387	790K	6B
1398/08/25	8,010	7,910	8,120	8,023	0.24	267	1M	9B
1398/08/22	8,099	7,889	8,099	8,004	0.04	326	2M	13B
1398/08/21	7,999	7,790	8,100	8,001	0.04	498	3M	22B
1398/08/20	8,009	7,900	8,044	7,998	0.81	178	1M	9B
1398/08/19	7,999	7,790	8,010	7,934	0.24	241	854K	7B
1398/08/18	7,999	7,761	7,999	7,915	(0.72)	409	2M	17B
1398/08/14	8,080	7,730	8,099	7,972	(0.57)	422	2M	17B
1398/08/13	8,099	7,705	8,099	8,018	(0.8)	255	872K	7B
1398/08/12	8,140	7,994	8,140	8,083	(0.33)	359	2M	18B
1398/08/11	8,094	7,999	8,170	8,110	1.88	359	1M	10B
1398/08/08	8,000	7,875	8,049	7,960	1.14	263	596K	5B
1398/08/06	8,000	7,800	8,000	7,870	0.96	230	462K	4B
1398/08/04	7,748	7,455	7,999	7,795	2.53	155	338K	3B
1398/08/01	7,590	7,450	7,749	7,603	3.02	228	302K	2B
1398/07/30	7,041	7,041	7,390	7,380	4.84	147	1M	8B
1398/07/29	7,060	6,832	7,199	7,039	(0.17)	257	1M	7B
1398/07/28	7,421	6,882	7,421	7,051	(2.66)	317	1M	8B
1398/07/24	7,190	7,100	7,499	7,244	0.77	256	574K	4B
1398/07/23	7,600	7,168	7,667	7,189	(4.72)	226	898K	6B
1398/07/22	7,800	7,356	7,800	7,545	(2.44)	132	368K	3B
1398/07/21	7,881	7,627	7,881	7,734	(1.72)	256	847K	7B
1398/07/20	7,872	7,723	8,090	7,869	(1.71)	310	1M	9B
1398/07/17	8,097	7,814	8,097	8,006	2.46	327	2M	12B
1398/07/16	7,905	7,510	7,920	7,814	(1.15)	320	2M	13B
1398/07/15	7,929	7,800	8,000	7,905	(0.19)	316	742K	6B
1398/07/14	7,930	7,780	7,950	7,920	(0.19)	283	1M	9B
1398/07/13	7,945	7,701	8,048	7,935	1.06	318	1M	11B
1398/07/10	7,900	7,711	8,099	7,852	(1.9)	279	498K	4B
1398/07/09	8,050	7,901	8,150	8,004	0.24	398	1M	9B
1398/07/08	8,199	7,802	8,199	7,985	0.14	435	1M	8B
1398/07/07	8,249	7,800	8,249	7,974	(2.24)	534	1M	10B
1398/07/06	8,111	8,070	8,200	8,157	0.60	544	998K	8B
1398/07/03	8,100	7,920	8,220	8,108	(0.23)	553	1M	8B
1398/07/02	8,300	8,023	8,373	8,127	(0.55)	513	908K	7B
1398/07/01	8,050	8,005	8,373	8,172	2.46	485	1M	10B
1398/06/31	7,780	7,654	8,143	7,976	2.84	724	2M	17B
1398/06/30	7,799	7,611	7,825	7,756	0.38	583	2M	14B
1398/06/27	7,790	7,610	7,790	7,727	0.84	418	730K	6B
1398/06/26	7,700	7,277	7,777	7,663	0.05	680	2M	15B
1398/06/25	7,597	7,597	7,700	7,659	0.82	435	598K	5B
1398/06/24	7,738	7,480	7,738	7,597	0.42	485	669K	5B
1398/06/23	7,660	7,451	7,667	7,565	0.45	505	1M	8B
1398/06/20	7,676	7,470	7,676	7,531	0.47	409	1M	10B
1398/06/17	7,452	7,420	7,759	7,496	1.20	439	1M	10B
1398/06/16	7,400	7,160	7,647	7,407	(1.23)	576	2M	16B
1398/06/13	7,650	7,301	7,695	7,499	(1.96)	390	974K	7B
1398/06/12	7,701	7,541	7,722	7,649	1.15	205	322K	2B
1398/06/11	7,879	7,532	7,879	7,562	(4.62)	660	2M	15B
1398/06/10	7,987	7,800	7,987	7,928	4.22	567	1M	11B
1398/06/09	7,497	7,494	7,611	7,607	4.94	467	1M	10B
1398/06/06	7,001	6,990	7,351	7,249	3.54	645	2M	14B
1398/06/05	6,951	6,930	7,007	7,001	4.90	341	2M	13B
1398/06/04	6,850	6,561	6,900	6,674	0.60	827	7M	46B
1398/06/03	6,886	6,570	6,886	6,634	0.11	619	7M	44B
1398/06/02	6,562	6,520	6,659	6,627	4.49	566	2M	13B
1398/05/30	6,305	6,295	6,430	6,342	0.83	282	762K	5B
1398/05/28	6,269	6,250	6,305	6,290	0.03	272	892K	6B
1398/05/27	6,195	6,195	6,370	6,288	3.57	343	920K	6B
1398/05/26	6,240	5,980	6,240	6,071	(0.07)	241	525K	3B
1398/05/23	6,000	5,990	6,259	6,075	1.90	438	1M	7B
1398/05/22	6,011	5,711	6,200	5,962	0.74	188	435K	3B
1398/05/14	9,020	8,700	9,020	8,877	0.79	270	738K	7B
1398/05/13	8,949	8,680	9,098	8,807	1.46	253	420K	4B
1398/05/12	8,800	8,400	8,945	8,680	0.05	288	1M	13B
1398/05/09	8,600	8,510	8,800	8,676	1.81	157	420K	4B
1398/05/08	8,620	8,189	8,750	8,522	(1.14)	210	939K	8B
1398/05/07	8,880	8,420	8,880	8,620	1.92	347	949K	8B
1398/05/06	8,400	8,003	8,600	8,458	2.48	149	602K	5B
1398/05/05	8,288	7,931	8,288	8,253	4.55	227	1M	12B
1398/05/02	7,750	7,740	7,998	7,894	1.99	134	688K	5B
1398/05/01	7,890	7,450	7,890	7,740	1.99	200	461K	4B
1398/04/31	7,306	7,306	7,600	7,589	3.87	211	977K	7B
1398/04/30	7,590	7,211	7,600	7,306	(3.74)	463	5M	39B
1398/04/29	7,674	7,312	7,674	7,590	3.84	256	2M	14B
1398/04/26	7,250	7,200	7,500	7,309	(1.03)	315	2M	11B
1398/04/25	7,588	7,200	7,588	7,385	1.74	269	2M	11B
1398/04/24	7,600	7,200	7,614	7,259	(0.9)	736	13M	94B
1398/04/23	7,319	7,203	7,450	7,325	0.08	62	703K	5B
1398/04/22	7,090	7,080	7,400	7,319	1.32	71	471K	3B
1398/04/19	7,200	7,193	7,290	7,224	0.43	41	287K	2B
1398/04/18	7,200	7,100	7,212	7,193	1.28	30	56K	403M
1398/04/17	7,030	6,900	7,222	7,102	1.28	80	596K	4B
1398/04/16	7,220	7,000	7,220	7,012	(0.01)	64	187K	1B
1398/04/15	6,820	6,820	7,200	7,013	0.52	57	245K	2B
1398/04/12	7,025	6,862	7,025	6,977	(0.56)	101	421K	3B
1398/04/11	7,075	6,910	7,099	7,016	1.67	86	97K	681M
1398/04/10	7,100	6,687	7,100	6,901	(1.89)	61	160K	1B
1398/04/09	7,050	7,000	7,050	7,034	1.28	51	565K	4B
1398/04/05	6,850	6,850	7,050	6,945	(1.48)	61	178K	1B
1398/04/04	6,979	6,979	7,114	7,049	1.60	68	267K	2B
1398/04/03	6,960	6,899	6,990	6,938	0.73	59	455K	3B
1398/04/02	6,930	6,800	6,971	6,888	0.45	104	726K	5B
1398/04/01	6,850	6,666	6,899	6,857	(0.32)	83	450K	3B
1398/03/29	6,800	6,800	6,950	6,879	(0.25)	26	130K	891M
1398/03/28	6,880	6,692	7,000	6,896	1.85	50	232K	2B
1398/03/27	6,700	6,667	6,874	6,771	(0.59)	110	349K	2B
1398/03/26	6,939	6,721	6,939	6,811	0.77	109	742K	5B
1398/03/25	6,799	6,700	7,000	6,759	0.51	71	222K	2B
1398/03/18	6,651	6,651	6,979	6,905	3.88	349	3M	20B
1398/03/13	6,700	6,531	6,713	6,647	0.09	88	316K	2B
1398/03/12	6,641	6,530	6,700	6,641	0.03	50	307K	2B
1398/03/11	6,700	6,506	6,750	6,639	(0.81)	50	193K	1B
1398/03/08	6,710	6,620	6,710	6,693	(0.12)	78	538K	4B
1398/03/07	6,701	6,698	6,769	6,701	0.06	51	324K	2B
1398/03/05	6,690	6,500	6,940	6,697	0.83	56	389K	3B
1398/03/04	6,648	6,450	6,648	6,642	0.0	107	502K	3B
1398/03/01	6,620	6,599	6,698	6,642	(0.02)	82	1M	8B
1398/02/31	6,595	6,595	6,700	6,643	0.96	38	281K	2B
1398/02/30	6,342	6,342	6,600	6,580	(0.26)	33	196K	1B
1398/02/29	6,440	6,440	6,677	6,597	2.77	56	216K	1B
1398/02/28	6,420	6,200	6,460	6,419	0.08	59	151K	970M
1398/02/25	6,371	6,349	6,499	6,414	2.38	44	166K	1B
1398/02/24	6,158	5,953	6,464	6,265	1.75	79	732K	5B
1398/02/23	6,130	6,011	6,249	6,157	0.51	78	305K	2B
1398/02/22	6,150	5,839	6,240	6,126	(0.33)	95	582K	4B
1398/02/21	6,113	6,090	6,199	6,146	1.00	72	289K	2B
1398/02/18	6,045	6,044	6,148	6,085	0.68	81	242K	1B
1398/02/17	5,950	5,940	6,200	6,044	1.61	119	1M	8B
1398/02/16	6,200	5,780	6,312	5,948	(2.24)	181	962K	6B
1398/02/15	6,028	6,001	6,137	6,084	4.09	66	84K	510M
1398/02/14	5,829	5,814	5,977	5,845	1.81	67	654K	4B
1398/02/11	5,700	5,625	5,814	5,741	2.04	89	343K	2B
1398/02/10	5,610	5,573	5,714	5,626	0.97	102	622K	4B
1398/02/09	5,649	5,548	5,650	5,572	0.43	47	474K	3B
1398/02/08	5,665	5,450	5,665	5,548	(0.68)	94	631K	4B
1398/02/07	5,600	5,500	5,680	5,586	(0.29)	67	343K	2B
1398/02/04	5,400	5,400	5,680	5,602	0.76	11	129K	724M
1398/02/03	5,680	5,351	5,680	5,560	0.13	20	46K	255M
1398/02/02	5,680	5,404	5,680	5,553	(1.86)	30	60K	332M
1398/01/31	5,608	5,608	5,677	5,658	0.91	25	150K	848M
1398/01/28	5,622	5,427	5,645	5,607	(0.25)	46	542K	3B
1398/01/27	5,639	5,500	5,639	5,621	(0.04)	52	195K	1B
1398/01/26	5,633	5,596	5,645	5,623	0.48	15	44K	246M
1398/01/25	5,610	5,415	5,644	5,596	(0.07)	86	368K	2B
1398/01/24	5,599	5,460	5,644	5,600	0.11	23	54K	303M
1398/01/21	5,644	5,463	5,645	5,594	0.76	31	176K	983M
1398/01/20	5,550	5,411	5,599	5,552	2.13	31	255K	1B
1398/01/19	5,489	5,224	5,544	5,436	(1.11)	69	414K	2B
1398/01/18	5,500	5,370	5,500	5,497	0.94	21	21K	115M
1398/01/17	5,589	5,353	5,589	5,446	(0.35)	56	51K	278M
1398/01/11	5,500	5,432	5,500	5,465	0.61	28	143K	782M
1398/01/10	5,450	5,400	5,455	5,432	0.22	20	38K	206M
1398/01/07	5,452	5,184	5,500	5,420	(0.59)	40	203K	1B
1398/01/06	5,560	5,372	5,600	5,452	1.39	36	34K	183M
1398/01/05	5,340	5,317	5,575	5,377	1.13	13	8K	45M
1397/12/28	5,320	5,221	5,320	5,317	2.01	41	208K	1B
1397/12/27	5,230	5,171	5,290	5,212	0.31	45	80K	416M
1397/12/26	5,300	5,070	5,300	5,196	0.56	82	143K	744M
1397/12/25	5,220	5,100	5,230	5,167	0.04	75	394K	2B
1397/12/22	5,195	5,052	5,195	5,165	0.0	169	604K	3B
1397/12/21	5,227	4,997	5,390	5,165	(0.52)	403	3M	15B
1397/12/20	5,200	5,083	5,230	5,192	1.07	273	4M	23B
1397/12/19	5,135	5,051	5,199	5,137	0.06	227	1M	6B
1397/12/18	5,230	5,015	5,230	5,134	(1.04)	222	1M	5B
1397/12/15	5,186	5,014	5,239	5,188	2.25	137	2M	11B
1397/12/14	5,014	4,892	5,178	5,074	(1.46)	239	1M	7B
1397/12/13	5,163	4,993	5,200	5,149	(0.27)	127	681K	4B
1397/12/12	5,220	4,984	5,222	5,163	3.80	134	365K	2B
1397/12/11	4,840	4,840	4,995	4,974	4.39	102	787K	4B
1397/12/08	4,720	4,614	4,849	4,765	1.58	91	494K	2B
1397/12/07	4,728	4,623	4,728	4,691	2.60	87	311K	1B
1397/12/06	4,781	4,465	4,781	4,572	0.35	94	449K	2B
1397/12/05	4,445	4,445	4,597	4,556	4.04	135	402K	2B
1397/12/04	4,390	4,326	4,400	4,379	2.96	81	238K	1B
1397/12/01	4,349	4,222	4,398	4,253	0.83	79	741K	3B
1397/11/30	4,132	4,130	4,408	4,218	0.45	135	987K	4B
1397/11/29	4,250	4,122	4,255	4,199	0.0	87	4M	18B
1397/11/28	4,200	4,091	4,227	4,199	0.02	152	3M	14B
1397/11/27	4,160	4,002	4,200	4,198	0.77	99	3M	13B
1397/11/24	4,200	4,110	4,210	4,166	0.63	27	158K	658M
1397/11/23	4,205	4,085	4,255	4,140	(1.55)	91	1M	5B
1397/11/21	4,210	4,110	4,230	4,205	(0.12)	54	255K	1B
1397/11/17	4,202	4,201	4,274	4,210	0.07	31	280K	1B
1397/11/16	4,200	4,200	4,367	4,207	(0.75)	73	816K	3B
1397/11/15	4,255	4,199	4,340	4,239	(0.02)	195	3M	12B
1397/11/14	4,220	4,210	4,250	4,240	(0.47)	21	119K	503M
1397/11/13	4,230	4,220	4,398	4,260	0.02	34	174K	741M
1397/11/10	4,230	4,214	4,358	4,259	0.71	51	588K	3B
1397/11/09	4,210	4,200	4,350	4,229	0.24	78	757K	3B
1397/11/08	4,200	4,180	4,290	4,219	0.02	46	444K	2B
1397/11/07	4,200	4,093	4,300	4,218	(1.26)	64	384K	2B
1397/11/06	4,240	4,240	4,314	4,272	0.71	53	251K	1B
1397/11/03	4,325	4,214	4,339	4,242	0.86	110	696K	3B
1397/11/02	4,170	4,151	4,262	4,206	(0.71)	50	171K	720M
1397/11/01	4,352	4,162	4,379	4,236	(3.31)	54	225K	954M
1397/10/30	4,503	4,370	4,599	4,381	(2.69)	272	11M	48B
1397/10/29	4,450	4,400	4,713	4,502	0.24	44	160K	720M
1397/10/26	4,519	4,420	4,520	4,491	1.70	18	111K	500M
1397/10/25	4,262	4,262	4,450	4,416	2.60	35	176K	776M
1397/10/24	4,347	4,270	4,347	4,304	0.61	35	252K	1B
1397/10/23	4,170	4,170	4,300	4,278	2.39	55	194K	832M
1397/10/22	4,115	4,115	4,200	4,178	1.53	38	124K	518M
1397/10/19	4,088	3,920	4,189	4,115	1.06	62	416K	2B
1397/10/18	4,110	4,040	4,110	4,072	0.62	62	170K	692M
1397/10/17	4,130	3,995	4,130	4,047	0.22	108	561K	2B
1397/10/16	4,140	4,023	4,140	4,038	0.37	90	480K	2B
1397/10/15	4,200	3,815	4,210	4,023	0.22	141	1M	6B
1397/10/12	4,015	3,981	4,015	4,014	4.97	168	644K	3B
1397/10/11	3,824	3,824	3,824	3,824	5.00	20	25K	94M
1397/10/02	4,640	4,640	4,862	4,856	4.86	122	511K	2B
1397/10/01	4,511	4,511	4,647	4,631	4.63	73	140K	649M
1397/09/28	4,276	4,236	4,447	4,426	4.49	72	716K	3B
1397/09/27	4,210	4,120	4,290	4,236	0.26	32	560K	2B
1397/09/26	4,201	4,111	4,306	4,225	(1.88)	37	158K	668M
1397/09/25	4,420	4,200	4,420	4,306	1.01	16	72K	308M
1397/09/24	4,400	4,210	4,488	4,263	(0.47)	22	28K	121M
1397/09/21	4,099	4,099	4,294	4,283	4.57	18	35K	152M
1397/09/19	4,171	4,016	4,249	4,096	(2.82)	64	202K	828M
1397/09/18	4,334	4,163	4,334	4,215	(3.01)	22	66K	277M
1397/09/17	4,400	4,270	4,595	4,346	(0.93)	52	123K	535M
1397/09/14	4,499	4,351	4,499	4,387	(1.15)	15	44K	191M
1397/09/13	4,443	4,350	4,488	4,438	(1.11)	27	60K	266M
1397/09/12	4,578	4,365	4,600	4,488	(1.97)	26	173K	776M
1397/09/11	4,497	4,412	4,680	4,578	0.11	18	82K	375M
1397/09/10	4,818	4,404	4,818	4,573	(0.85)	24	221K	1B
1397/09/07	4,888	4,571	4,888	4,612	(1.26)	32	70K	323M
1397/09/06	4,401	4,401	4,720	4,671	2.46	14	36K	168M
1397/09/05	4,500	4,446	4,645	4,559	(2.02)	29	41K	186M
1397/09/03	4,650	4,650	4,730	4,653	0.15	46	832K	4B
1397/08/30	4,737	4,605	4,750	4,646	(1.92)	48	114K	528M
1397/08/29	4,771	4,700	4,850	4,737	(2.85)	26	111K	524M
1397/08/28	5,000	4,853	5,000	4,876	(1.95)	19	52K	254M
1397/08/27	5,000	4,858	5,056	4,973	2.37	24	86K	430M
1397/08/26	4,805	4,704	4,990	4,858	0.02	50	300K	1B
1397/08/23	4,929	4,805	4,929	4,857	0.02	7	5K	25M
1397/08/22	4,980	4,770	4,999	4,856	0.81	29	152K	738M
1397/08/21	4,710	4,710	4,999	4,817	0.04	53	231K	1B
1397/08/20	4,980	4,752	4,980	4,815	(0.84)	17	88K	426M
1397/08/19	4,840	4,783	4,969	4,856	0.14	22	61K	297M
1397/08/15	4,752	4,752	4,995	4,849	0.29	13	45K	220M
1397/08/14	4,748	4,701	4,999	4,835	0.65	97	888K	4B
1397/08/13	4,850	4,677	4,998	4,804	(0.46)	39	240K	1B
1397/08/12	4,840	4,724	4,999	4,826	0.77	26	190K	919M
1397/08/09	4,702	4,701	4,835	4,789	0.42	50	219K	1B
1397/08/07	4,798	4,626	4,840	4,769	(0.31)	76	550K	3B
1397/08/06	4,819	4,626	4,833	4,784	(1.01)	24	87K	415M
1397/08/05	5,010	4,761	5,010	4,833	(3.55)	51	208K	1B
1397/08/02	5,119	4,917	5,119	5,011	0.32	23	62K	313M
1397/08/01	5,130	4,800	5,130	4,995	(0.3)	65	306K	2B
1397/07/30	5,144	4,900	5,144	5,010	0.0	42	449K	2B
1397/07/29	5,000	4,845	5,080	5,010	0.54	36	120K	602M
1397/07/28	4,853	4,853	5,089	4,983	0.08	72	493K	2B
1397/07/25	5,080	4,844	5,080	4,979	(2.3)	65	244K	1B
1397/07/24	5,200	5,000	5,280	5,096	1.19	69	147K	748M
1397/07/23	5,000	4,750	5,200	5,036	0.92	46	156K	787M
1397/07/22	5,000	4,885	5,000	4,990	2.74	52	413K	2B
1397/07/21	4,860	4,650	4,991	4,857	0.06	119	1M	5B
1397/07/18	4,875	4,817	4,982	4,854	0.77	77	357K	2B
1397/07/17	4,748	4,748	4,900	4,817	1.52	76	729K	4B
1397/07/16	4,697	4,690	4,860	4,745	1.02	104	1M	5B
1397/07/15	4,792	4,552	4,792	4,697	(1.96)	178	2M	10B
1397/07/14	4,900	4,655	4,900	4,791	1.94	166	2M	12B
1397/07/09	4,700	4,700	4,700	4,700	4.98	6	17K	82M
1397/07/08	4,537	4,450	4,537	4,477	3.61	107	2M	8B
1397/07/07	4,370	4,180	4,473	4,321	1.41	149	1M	5B
1397/07/04	4,340	4,151	4,340	4,261	0.45	88	505K	2B
1397/07/03	4,200	4,200	4,243	4,242	4.97	54	948K	4B
1397/07/02	3,900	3,900	4,047	4,041	4.82	85	2M	6B
1397/07/01	3,790	3,790	3,889	3,855	4.08	48	385K	1B
1397/06/31	3,650	3,650	3,725	3,704	1.65	87	995K	4B
1397/06/27	3,650	3,502	3,696	3,644	2.50	138	2M	9B
1397/06/26	3,600	3,463	3,600	3,555	3.16	125	2M	8B
1397/06/25	3,380	3,380	3,500	3,446	1.98	118	1M	4B
1397/06/24	3,285	3,285	3,394	3,379	4.52	205	3M	11B
1397/06/21	3,250	3,150	3,259	3,233	4.16	188	3M	11B
1397/06/20	3,105	3,100	3,140	3,104	0.03	48	2M	6B
1397/06/19	3,103	3,103	3,109	3,103	0.0	37	725K	2B
1397/06/18	3,103	3,092	3,110	3,103	0.0	60	2M	7B
1397/06/17	3,105	3,100	3,135	3,103	(0.03)	16	340K	1B
1397/06/14	3,120	3,100	3,140	3,104	0.84	10	235K	728M
1397/06/13	3,147	3,041	3,147	3,078	(1.25)	23	165K	507M
1397/06/12	3,200	3,082	3,200	3,117	1.14	22	284K	885M
1397/06/11	3,101	3,079	3,101	3,082	0.10	9	223K	688M
1397/06/10	3,060	3,005	3,130	3,079	(0.93)	51	624K	2B
1397/06/07	3,169	3,100	3,169	3,108	(0.13)	5	300K	933M
1397/06/06	3,150	3,050	3,160	3,112	(2.05)	25	228K	709M
1397/06/05	3,133	3,133	3,197	3,177	1.44	8	27K	86M
1397/06/04	3,170	3,020	3,250	3,132	(0.95)	52	541K	2B
1397/06/03	3,120	3,092	3,249	3,162	(2.77)	82	677K	2B
1397/05/30	3,265	3,160	3,265	3,252	(0.52)	56	1M	3B
1397/05/29	3,268	3,260	3,270	3,269	0.06	12	60K	195M
1397/05/28	3,268	3,260	3,270	3,267	0.15	27	196K	640M
1397/05/27	3,260	3,259	3,270	3,262	0.06	23	141K	460M
1397/05/24	3,269	3,239	3,270	3,260	0.65	56	346K	1B
1397/05/23	3,230	3,200	3,269	3,239	1.44	60	507K	2B
1397/05/22	3,159	3,110	3,270	3,193	2.08	119	1M	3B
1397/05/21	3,120	3,101	3,140	3,128	0.74	23	190K	595M
1397/05/20	3,103	3,100	3,140	3,105	(0.03)	17	119K	369M
1397/05/17	3,105	3,100	3,140	3,106	(1.18)	22	403K	1B
1397/05/16	3,100	3,100	3,160	3,143	0.93	8	30K	94M
1397/05/15	3,100	3,100	3,160	3,114	0.06	31	637K	2B
1397/05/14	3,106	3,100	3,150	3,112	0.23	68	1M	4B
1397/05/13	3,119	3,050	3,124	3,105	0.13	42	610K	2B
1397/05/10	3,100	3,071	3,119	3,101	0.98	25	426K	1B
1397/05/09	3,050	3,050	3,110	3,071	1.69	37	314K	966M
1397/05/08	3,068	2,950	3,110	3,020	0.90	44	317K	958M
1397/05/07	3,050	2,929	3,079	2,993	0.61	29	143K	429M
1397/05/06	3,049	2,950	3,050	2,975	0.92	38	206K	613M
1397/05/03	2,999	2,910	3,000	2,948	0.27	51	302K	891M
1397/05/02	2,947	2,910	2,999	2,940	0.82	37	391K	1B
1397/05/01	2,950	2,802	2,950	2,916	0.21	95	874K	3B
1397/04/31	2,895	2,895	2,929	2,910	0.69	16	30K	86M
1397/04/30	2,895	2,853	2,960	2,890	0.0	23	166K	480M
1397/04/27	2,890	2,852	2,898	2,890	1.58	14	31K	89M
1397/04/26	2,850	2,761	2,900	2,845	0.18	55	3M	8B
1397/04/25	2,850	2,810	2,850	2,840	1.61	63	2M	4B
1397/04/24	2,850	2,700	2,850	2,795	(0.21)	102	1M	3B
1397/04/23	2,799	2,705	2,900	2,801	(0.78)	110	1M	3B
1397/04/20	2,850	2,715	2,850	2,823	(0.25)	27	123K	348M
1397/04/19	2,830	2,828	2,831	2,830	3.89	13	54K	154M
1397/04/17	2,819	2,651	2,830	2,724	(1.55)	55	380K	1B
1397/04/16	2,899	2,700	2,900	2,767	(2.19)	93	642K	2B
1397/04/13	2,899	2,800	2,899	2,829	(0.63)	58	345K	975M
1397/04/12	2,847	2,818	2,870	2,847	1.06	9	171K	486M
1397/04/11	2,825	2,800	2,834	2,817	(0.21)	28	329K	926M
1397/04/10	2,848	2,706	2,899	2,823	(0.84)	37	184K	520M
1397/04/09	2,848	2,840	2,848	2,847	0.0	25	106K	301M
1397/04/06	2,847	2,765	2,900	2,847	(0.32)	53	277K	790M
1397/04/05	2,886	2,765	2,886	2,856	3.89	10	98K	278M
1397/03/27	2,900	2,825	2,904	2,879	2.67	104	1M	4B
1397/03/23	2,750	2,750	2,873	2,804	2.41	70	1M	3B
1397/03/22	2,720	2,693	2,750	2,738	1.75	38	598K	2B
1397/03/21	2,720	2,690	2,720	2,691	2.01	12	524K	1B
1397/03/20	2,650	2,553	2,670	2,638	0.50	157	2M	6B
1397/03/19	2,626	2,547	2,650	2,625	0.0	96	1M	3B
1397/03/13	2,650	2,520	2,650	2,625	(0.72)	70	708K	2B
1397/03/12	2,650	2,604	2,650	2,644	0.42	30	435K	1B
1397/03/09	2,650	2,550	2,650	2,633	(0.11)	71	838K	2B
1397/03/08	2,630	2,620	2,650	2,636	0.57	85	1M	4B
1397/03/07	2,629	2,599	2,630	2,621	(0.3)	24	340K	890M
1397/03/06	2,650	2,614	2,650	2,629	0.61	5	29K	75M
1397/03/05	2,620	2,600	2,620	2,613	0.08	57	469K	1B
1397/03/02	2,620	2,580	2,620	2,611	(0.8)	25	334K	873M
1397/03/01	2,643	2,620	2,643	2,632	0.11	11	108K	284M
1397/02/31	2,629	2,627	2,643	2,629	0.08	12	144K	378M
1397/02/30	2,628	2,611	2,628	2,627	0.65	5	25K	66M
1397/02/29	2,628	2,594	2,628	2,610	0.35	10	77K	200M
1397/02/26	2,594	2,594	2,629	2,601	0.27	22	358K	932M
1397/02/25	2,600	2,560	2,649	2,594	(0.08)	23	160K	414M
1397/02/24	2,600	2,594	2,600	2,596	0.08	18	53K	138M
1397/02/23	2,590	2,590	2,600	2,594	0.35	15	95K	246M
1397/02/22	2,579	2,500	2,590	2,585	0.04	17	67K	174M
1397/02/19	2,580	2,551	2,600	2,584	(0.19)	47	427K	1B
1397/02/18	2,597	2,580	2,597	2,589	0.04	23	119K	308M
1397/02/17	2,599	2,564	2,600	2,588	(0.42)	34	345K	894M
1397/02/16	2,598	2,584	2,620	2,599	(0.04)	42	268K	697M
1397/02/15	2,600	2,600	2,600	2,600	0.12	2	23K	60M
1397/02/11	2,600	2,590	2,600	2,597	0.04	18	132K	342M
1397/02/10	2,600	2,590	2,600	2,596	0.0	50	237K	616M
1397/02/09	2,600	2,590	2,610	2,596	0.0	40	312K	810M
1397/02/08	2,620	2,590	2,620	2,596	0.04	25	315K	818M
1397/02/05	2,599	2,580	2,606	2,595	0.0	69	472K	1B
1397/02/04	2,600	2,583	2,600	2,595	0.54	11	122K	317M
1397/02/03	2,580	2,553	2,589	2,581	1.10	37	211K	545M
1397/02/02	2,550	2,539	2,598	2,553	0.55	42	366K	934M
1397/02/01	2,550	2,522	2,550	2,539	0.08	27	122K	311M
1397/01/29	2,537	2,430	2,549	2,537	0.12	46	300K	762M
1397/01/28	2,500	2,480	2,550	2,534	1.77	47	357K	905M
1397/01/27	2,499	2,366	2,499	2,490	0.0	63	516K	1B
1397/01/26	2,498	2,446	2,499	2,490	1.80	9	36K	89M
1397/01/22	2,401	2,384	2,520	2,446	(2.43)	42	389K	952M
1397/01/21	2,500	2,495	2,519	2,507	0.76	33	211K	530M
1397/01/20	2,467	2,456	2,501	2,488	0.85	82	797K	2B
1397/01/19	2,447	2,445	2,479	2,467	0.90	23	379K	936M
1397/01/18	2,440	2,440	2,455	2,445	0.16	18	145K	354M
1397/01/15	2,441	2,440	2,441	2,441	0.04	2	25K	60M
1397/01/14	2,440	2,400	2,499	2,440	0.0	30	364K	887M
1397/01/08	2,446	2,400	2,446	2,440	(0.25)	16	184K	450M
1397/01/07	2,446	2,446	2,450	2,446	0.0	8	71K	174M
1397/01/06	2,445	2,323	2,498	2,446	0.04	10	75K	184M
1396/12/28	2,344	2,344	2,451	2,445	4.71	98	2M	5B
1396/12/27	2,336	2,240	2,345	2,335	3.55	58	352K	822M
1396/12/26	2,250	2,242	2,330	2,255	0.27	81	1M	3B
1396/12/23	2,279	2,200	2,279	2,249	0.63	230	7M	17B
1396/12/22	2,254	2,202	2,274	2,235	(0.67)	47	401K	896M
1396/12/21	2,265	2,200	2,325	2,250	(0.66)	213	2M	4B
1396/12/20	2,260	2,200	2,290	2,265	0.62	151	1M	2B
1396/12/19	2,252	2,171	2,255	2,251	0.67	23	136K	307M
1396/12/16	2,245	2,171	2,250	2,236	0.49	62	2M	5B
1396/12/15	2,153	2,153	2,260	2,225	1.04	69	411K	915M
1396/12/14	2,160	2,160	2,248	2,202	0.0	61	1M	3B
1396/12/13	2,250	2,160	2,259	2,202	(0.09)	32	312K	687M
1396/12/12	2,205	2,156	2,270	2,204	(0.09)	272	2M	3B
1396/12/09	2,234	2,156	2,250	2,206	(1.39)	86	774K	2B
1396/12/08	2,198	2,150	2,276	2,237	3.18	596	10M	22B
1396/12/07	2,100	2,090	2,196	2,168	(0.5)	70	1M	2B
1396/12/06	2,170	2,170	2,185	2,179	(0.14)	44	372K	809M
1396/12/05	2,189	2,169	2,189	2,182	1.21	8	68K	147M
1396/12/02	2,145	2,130	2,199	2,156	0.19	43	364K	784M
1396/11/30	2,160	2,145	2,165	2,152	(0.6)	32	237K	509M
1396/11/29	2,168	2,146	2,180	2,165	(0.14)	42	282K	610M
1396/11/28	2,180	2,150	2,180	2,168	(0.09)	94	2M	4B
1396/11/25	2,150	2,145	2,200	2,170	0.14	60	599K	1B
1396/11/24	2,151	2,145	2,190	2,167	(0.28)	84	1M	2B
1396/11/23	2,173	2,147	2,194	2,173	0.0	79	573K	1B
1396/11/21	2,246	2,150	2,250	2,173	(0.23)	99	913K	2B
1396/11/18	2,198	2,150	2,244	2,178	0.74	196	3M	7B
1396/11/17	2,214	2,130	2,214	2,162	(0.96)	57	907K	2B
1396/11/16	2,150	2,150	2,214	2,183	0.09	50	305K	665M
1396/11/15	2,218	2,140	2,219	2,181	(1.71)	44	375K	817M
1396/11/14	2,181	2,181	2,220	2,219	(1.07)	3	56K	124M
1396/11/11	2,284	2,213	2,319	2,243	1.36	32	617K	1B
1396/11/10	2,210	2,192	2,227	2,213	0.09	28	314K	695M
1396/11/09	2,165	2,165	2,229	2,211	(0.72)	12	118K	261M
1396/11/08	2,230	2,220	2,230	2,227	(0.04)	12	116K	258M
1396/11/07	2,228	2,228	2,250	2,228	0.0	12	229K	510M
1396/11/04	2,260	2,210	2,260	2,228	0.54	7	44K	97M
1396/11/03	2,250	2,202	2,250	2,216	(0.31)	5	34K	75M
1396/11/02	2,215	2,185	2,255	2,223	0.36	8	73K	161M
1396/11/01	2,270	2,152	2,270	2,215	(2.08)	47	444K	983M
1396/10/30	2,255	2,250	2,352	2,262	0.35	14	123K	278M
1396/10/27	2,254	2,252	2,260	2,254	(1.74)	9	25K	55M
1396/10/26	2,320	2,288	2,345	2,294	(3.21)	6	40K	91M
1396/10/24	2,459	2,294	2,459	2,370	(1.82)	30	297K	704M
1396/10/23	2,480	2,354	2,480	2,414	(1.63)	18	140K	339M
1396/10/20	2,486	2,390	2,486	2,454	0.57	33	265K	651M
1396/10/19	2,472	2,410	2,497	2,440	0.21	54	750K	2B
1396/10/18	2,467	2,373	2,467	2,435	(0.81)	33	165K	402M
1396/10/17	2,438	2,400	2,472	2,455	(0.69)	18	99K	244M
1396/10/16	2,401	2,400	2,500	2,472	(1.12)	26	220K	545M
1396/10/13	2,526	2,490	2,526	2,500	(0.68)	52	838K	2B
1396/10/12	2,500	2,430	2,548	2,517	(0.24)	50	595K	1B
1396/10/11	2,420	2,418	2,565	2,523	(0.86)	68	1M	4B
1396/10/10	2,538	2,384	2,549	2,545	1.43	56	1M	3B
1396/10/09	2,500	2,420	2,539	2,509	0.20	25	170K	426M
1396/10/06	2,540	2,499	2,540	2,504	0.04	38	620K	2B
1396/10/05	2,555	2,480	2,555	2,503	2.29	15	276K	691M
1396/10/04	2,455	2,390	2,494	2,447	0.25	30	241K	590M
1396/10/03	2,418	2,321	2,494	2,441	2.74	80	847K	2B
1396/10/02	2,370	2,300	2,444	2,376	1.06	34	462K	1B
1396/09/29	2,380	2,300	2,380	2,351	0.99	32	230K	541M
1396/09/28	2,300	2,300	2,380	2,328	1.75	26	470K	1B
1396/09/27	2,282	2,240	2,300	2,288	1.96	45	992K	2B
1396/09/26	2,250	2,210	2,270	2,244	0.04	24	510K	1B
1396/09/25	2,280	2,220	2,285	2,243	(0.84)	57	403K	904M
1396/09/22	2,270	2,203	2,275	2,262	(0.13)	15	99K	224M
1396/09/21	2,267	2,240	2,278	2,265	1.39	21	330K	747M
1396/09/20	2,248	2,171	2,270	2,234	(0.31)	43	504K	1B
1396/09/19	2,270	2,190	2,278	2,241	(1.36)	24	133K	299M
1396/09/18	2,270	2,270	2,279	2,272	0.18	10	79K	180M
1396/09/14	2,269	2,231	2,280	2,268	1.70	18	163K	370M
1396/09/13	2,270	2,201	2,280	2,230	(0.4)	23	157K	351M
1396/09/12	2,300	2,203	2,350	2,239	(2.01)	40	567K	1B
1396/09/11	2,280	2,276	2,300	2,285	0.35	38	669K	2B
1396/09/08	2,285	2,210	2,285	2,277	0.22	23	74K	168M
1396/09/07	2,218	2,205	2,284	2,272	3.79	32	379K	861M
1396/09/05	2,178	2,141	2,220	2,189	2.87	25	419K	918M
1396/09/04	2,153	2,101	2,185	2,128	(3.1)	33	242K	515M
1396/09/01	2,190	2,160	2,200	2,196	0.23	29	168K	370M
1396/08/30	2,200	2,153	2,220	2,191	(1.66)	16	63K	137M
1396/08/29	2,240	2,200	2,240	2,228	(0.22)	12	193K	431M
1396/08/27	2,224	2,183	2,240	2,233	(1.54)	23	174K	388M
1396/08/24	2,273	2,211	2,280	2,268	(0.26)	12	68K	155M
1396/08/23	2,280	2,220	2,290	2,274	0.04	16	50K	113M
1396/08/22	2,280	2,212	2,292	2,273	(0.31)	10	38K	86M
1396/08/21	2,290	2,270	2,290	2,280	0.31	12	45K	103M
1396/08/20	2,273	2,225	2,292	2,273	0.40	12	58K	131M
1396/08/17	2,250	2,214	2,289	2,264	0.94	25	146K	332M
1396/08/16	2,210	2,200	2,250	2,243	(1.19)	23	180K	403M
1396/08/15	2,172	2,170	2,290	2,270	1.66	27	143K	324M
1396/08/14	2,190	2,178	2,260	2,233	(0.09)	17	209K	468M
1396/08/13	2,200	2,191	2,290	2,235	(0.97)	42	410K	916M
1396/08/10	2,201	2,170	2,294	2,257	(0.27)	45	478K	1B
1396/08/09	2,298	2,210	2,300	2,263	(0.75)	30	403K	913M
1396/08/08	2,302	2,230	2,302	2,280	(2.4)	41	509K	1B
1396/08/07	2,363	2,300	2,364	2,336	1.48	7	224K	523M
1396/08/06	2,349	2,254	2,349	2,302	(1.2)	7	152K	351M
1396/08/03	2,325	2,276	2,360	2,330	1.79	19	191K	446M
1396/08/02	2,255	2,253	2,329	2,289	(2.35)	34	537K	1B
1396/08/01	2,367	2,256	2,370	2,344	0.30	14	271K	636M
1396/07/30	2,370	2,256	2,370	2,337	(0.97)	12	117K	274M
1396/07/29	2,368	2,275	2,400	2,360	0.25	16	201K	474M
1396/07/26	2,266	2,265	2,368	2,354	(1.09)	13	166K	391M
1396/07/25	2,372	2,355	2,388	2,380	(0.42)	13	50K	120M
1396/07/24	2,355	2,310	2,400	2,390	3.24	14	146K	348M
1396/07/23	2,345	2,236	2,346	2,315	(1.15)	23	169K	392M
1396/07/22	2,282	2,282	2,343	2,342	(2.01)	13	52K	123M
1396/07/19	2,399	2,350	2,399	2,390	4.14	7	49K	117M
1396/07/18	2,232	2,232	2,327	2,295	(1.8)	9	170K	390M
1396/07/17	2,196	2,196	2,340	2,337	3.64	13	77K	180M
1396/07/16	2,250	2,242	2,340	2,255	(4.41)	35	309K	698M
1396/07/15	2,380	2,289	2,390	2,359	(0.21)	10	37K	88M
1396/07/12	2,364	2,363	2,365	2,364	0.98	4	23K	53M
1396/07/11	2,359	2,318	2,396	2,341	(4.02)	11	179K	419M
1396/07/10	2,430	2,430	2,440	2,439	0.83	5	52K	126M
1396/07/05	2,423	2,360	2,424	2,419	0.08	14	124K	301M
1396/07/04	2,361	2,361	2,419	2,417	(0.62)	8	26K	62M
1396/07/03	2,444	2,430	2,444	2,432	(0.53)	2	4K	9M
1396/07/02	2,449	2,400	2,450	2,445	(0.16)	19	406K	994M
1396/07/01	2,375	2,375	2,454	2,449	(1.37)	13	158K	388M
1396/06/28	2,487	2,480	2,487	2,483	0.73	12	160K	397M
1396/06/27	2,486	2,370	2,487	2,465	(0.88)	26	390K	962M
1396/06/26	2,470	2,469	2,493	2,487	1.18	8	101K	251M
1396/06/25	2,450	2,450	2,470	2,458	0.08	6	100K	246M
1396/06/22	2,487	2,381	2,488	2,456	(0.97)	5	71K	174M
1396/06/21	2,450	2,402	2,491	2,480	(0.72)	36	687K	2B
1396/06/20	2,499	2,497	2,499	2,498	0.52	7	450K	1B
1396/06/19	2,450	2,420	2,505	2,485	(1.39)	26	719K	2B
1396/06/15	2,488	2,456	2,650	2,520	(1.02)	30	676K	2B
1396/06/14	2,500	2,490	2,560	2,546	1.68	19	262K	668M
1396/06/13	2,500	2,455	2,516	2,504	(0.48)	26	401K	1B
1396/06/12	2,464	2,430	2,550	2,516	2.11	29	439K	1B
1396/06/11	2,477	2,340	2,478	2,464	1.27	5	33K	82M
1396/06/08	2,429	2,400	2,450	2,433	0.16	29	154K	376M
1396/06/07	2,440	2,400	2,440	2,429	1.50	10	95K	231M
1396/06/06	2,440	2,323	2,440	2,393	(2.13)	29	224K	535M
1396/06/05	2,400	2,380	2,454	2,445	(0.37)	36	587K	1B
1396/06/04	2,450	2,450	2,464	2,454	(0.41)	9	23K	57M
1396/06/01	2,478	2,401	2,478	2,464	(0.77)	10	35K	86M
1396/05/31	2,470	2,470	2,487	2,483	0.20	3	42K	105M
1396/05/30	2,415	2,411	2,489	2,478	(0.24)	8	35K	86M
1396/05/29	2,460	2,450	2,500	2,484	(0.48)	10	39K	96M
1396/05/25	2,411	2,411	2,557	2,496	(1.11)	18	40K	100M
1396/05/24	2,499	2,489	2,560	2,524	(0.98)	26	521K	1B
1396/05/23	2,560	2,430	2,560	2,549	(0.2)	11	248K	633M
1396/05/22	2,570	2,440	2,570	2,554	0.27	25	353K	900M
1396/05/21	2,550	2,439	2,575	2,547	(0.78)	60	973K	2B
1396/05/18	2,576	2,451	2,576	2,567	0.39	29	808K	2B
1396/05/17	2,570	2,500	2,575	2,557	0.20	24	905K	2B
1396/05/16	2,504	2,500	2,570	2,552	2.28	13	272K	693M
1396/05/15	2,523	2,460	2,523	2,495	(1.27)	16	107K	266M
1396/05/11	2,529	2,524	2,529	2,527	(0.16)	11	341K	862M
1396/05/10	2,532	2,510	2,532	2,531	0.84	4	38K	96M
1396/05/09	2,476	2,362	2,533	2,510	1.99	33	855K	2B
1396/05/08	2,484	2,356	2,485	2,461	(0.77)	63	1M	3B
1396/05/07	2,460	2,460	2,486	2,480	2.39	39	630K	2B
1396/05/04	2,435	2,324	2,437	2,422	(0.62)	45	695K	2B
1396/05/03	2,435	2,412	2,442	2,437	0.95	12	176K	430M
1396/05/02	2,384	2,384	2,436	2,414	(0.9)	30	1M	3B
1396/05/01	2,430	2,380	2,448	2,436	2.61	28	300K	730M
1396/04/31	2,387	2,310	2,400	2,374	3.71	57	716K	2B
1396/04/28	2,201	2,201	2,320	2,289	2.78	33	269K	615M
1396/04/27	2,311	2,196	2,367	2,227	(3.63)	172	3M	7B
1396/04/26	2,335	2,242	2,349	2,311	(1.41)	67	369K	853M
1396/04/25	2,344	2,344	2,344	2,344	3.08	24	1M	3B
1396/04/14	2,316	2,240	2,459	2,414	3.07	335	7M	17B
1396/04/13	2,300	2,205	2,373	2,342	2.99	115	4M	9B
1396/04/12	2,244	2,170	2,300	2,274	1.88	59	611K	1B
1396/04/11	2,318	2,200	2,318	2,232	(1.28)	292	6M	14B
1396/04/10	2,230	2,200	2,349	2,261	(2.04)	78	613K	1B
1396/04/07	2,300	2,290	2,315	2,308	(1.58)	29	274K	633M
1396/04/04	2,221	2,221	2,349	2,345	0.39	5	50K	118M
1396/04/03	2,329	2,293	2,350	2,336	0.30	264	9M	20B
1396/03/30	2,359	2,216	2,360	2,329	(0.13)	28	140K	326M
1396/03/29	2,330	2,301	2,356	2,332	0.21	3	47K	109M
1396/03/28	2,290	2,223	2,376	2,327	(0.51)	18	90K	208M
1396/03/27	2,370	2,301	2,370	2,339	1.08	3	5K	12M
1396/03/24	2,350	2,301	2,419	2,314	(4.46)	46	446K	1B
1396/03/23	2,350	2,350	2,450	2,422	(0.66)	17	68K	164M
1396/03/21	2,450	2,346	2,469	2,438	(0.53)	28	211K	514M
1396/03/20	2,450	2,351	2,479	2,451	0.20	13	82K	202M
1396/03/17	2,469	2,352	2,498	2,446	0.91	7	27K	66M
1396/03/16	2,480	2,332	2,480	2,424	1.00	10	61K	148M
1396/03/13	2,362	2,358	2,445	2,400	(2.32)	11	98K	235M
1396/03/10	2,480	2,351	2,480	2,457	(0.49)	13	29K	72M
1396/03/09	2,470	2,322	2,498	2,469	1.98	19	82K	201M
1396/03/08	2,372	2,370	2,485	2,421	(2.93)	24	106K	257M
1396/03/07	2,380	2,380	2,498	2,494	0.0	10	52K	131M
1396/03/06	2,500	2,380	2,500	2,494	(0.12)	12	66K	165M
1396/03/03	2,500	2,375	2,500	2,497	(0.08)	17	123K	307M
1396/03/02	2,497	2,497	2,500	2,499	0.20	5	10K	25M
1396/02/31	2,502	2,454	2,545	2,494	(2.16)	9	72K	178M
1396/02/27	2,549	2,530	2,560	2,549	(2.41)	12	293K	746M
1396/02/26	2,590	2,590	2,618	2,612	(0.15)	6	39K	101M
1396/02/25	2,616	2,616	2,616	2,616	0.73	1	410	1M
1396/02/24	2,595	2,470	2,619	2,597	(0.08)	29	449K	1B
1396/02/23	2,596	2,596	2,599	2,599	0.23	7	150K	390M
1396/02/20	2,580	2,550	2,599	2,593	0.86	48	1M	3B
1396/02/19	2,550	2,550	2,580	2,571	0.0	78	3M	7B
1396/02/18	2,423	2,423	2,580	2,571	0.82	80	3M	8B
1396/02/17	2,550	2,550	2,550	2,550	0.55	1	9K	23M
1396/02/16	2,449	2,402	2,590	2,536	0.32	65	1M	3B
1396/02/13	2,550	2,454	2,550	2,528	(1.33)	27	145K	368M
1396/02/12	2,479	2,479	2,590	2,562	0.75	45	842K	2B
1396/02/11	2,529	2,400	2,630	2,543	1.48	131	3M	9B
1396/02/10	2,477	2,389	2,540	2,506	1.17	37	912K	2B
1396/02/09	2,479	2,341	2,491	2,477	0.53	52	865K	2B
1396/02/06	2,448	2,420	2,480	2,464	0.65	76	1M	3B
1396/02/04	2,413	2,400	2,480	2,448	0.45	86	1M	3B
1396/02/03	2,449	2,390	2,449	2,437	1.29	28	332K	808M
1396/02/02	2,410	2,340	2,430	2,406	1.22	31	286K	688M
1396/01/30	2,350	2,311	2,410	2,377	3.08	37	101K	240M
1396/01/29	2,197	2,196	2,412	2,306	(0.09)	59	1M	3B
1396/01/28	2,415	2,300	2,415	2,308	0.35	26	627K	1B
1396/01/27	2,294	2,280	2,300	2,300	0.83	41	1M	3B
1396/01/26	2,298	2,187	2,350	2,281	(0.91)	55	1M	3B
1396/01/23	2,320	2,299	2,320	2,302	(4.84)	10	20K	47M
1396/01/21	2,420	2,415	2,420	2,419	3.16	2	2K	4M
1396/01/19	2,315	2,315	2,400	2,345	1.43	3	2K	5M
1396/01/16	2,290	2,290	2,400	2,312	(0.94)	2	5K	12M
1396/01/15	2,332	2,332	2,520	2,334	(4.89)	36	608K	1B
1396/01/09	2,520	2,396	2,520	2,454	(2.23)	6	3K	7M
1396/01/07	2,509	2,500	2,520	2,510	4.28	8	12K	31M
1396/01/06	2,401	2,400	2,500	2,407	(1.88)	13	27K	65M
1396/01/05	2,490	2,450	2,490	2,453	(1.13)	6	17K	41M
1395/12/28	2,449	2,449	2,490	2,481	4.60	137	4M	9B
1395/12/25	2,374	2,367	2,374	2,372	4.91	204	7M	16B
1395/12/24	2,200	2,200	2,266	2,261	4.72	31	1M	2B
1395/12/23	2,266	2,159	2,266	2,159	0.0	147	3M	6B
1395/12/22	2,350	2,159	2,385	2,159	(4.97)	212	9M	19B
1395/12/21	2,288	2,272	2,288	2,272	(4.98)	64	3M	6B
1395/12/18	2,401	2,386	2,401	2,391	(4.78)	14	42K	101M
1395/12/17	2,640	2,449	2,640	2,511	(0.59)	66	3M	8B
1395/12/16	2,518	2,510	2,643	2,526	0.32	132	10M	26B
1395/12/15	2,500	2,490	2,529	2,518	(0.47)	217	20M	51B
1395/12/14	2,530	2,530	2,530	2,530	0.20	1	10K	25M
1395/12/11	2,490	2,490	2,530	2,525	(0.16)	27	709K	2B
1395/12/10	2,530	2,460	2,530	2,529	0.68	326	4M	9B
1395/12/09	2,520	2,408	2,530	2,512	(0.87)	17	237K	596M
1395/12/08	2,539	2,401	2,539	2,534	1.16	11	174K	440M
1395/12/07	2,520	2,501	2,539	2,505	0.12	29	980K	2B
1395/12/04	2,500	2,500	2,520	2,502	(0.04)	47	1M	3B
1395/12/03	2,530	2,500	2,530	2,503	(1.46)	7	110K	276M
1395/12/02	2,539	2,430	2,550	2,540	1.03	23	488K	1B
1395/12/01	2,510	2,500	2,530	2,514	(0.59)	11	110K	277M
1395/11/30	2,529	2,529	2,529	2,529	2.64	3	21K	53M
1395/11/27	2,507	2,390	2,529	2,464	(1.72)	22	139K	343M
1395/11/26	2,400	2,391	2,530	2,507	1.66	13	125K	312M
1395/11/25	2,529	2,405	2,529	2,466	1.94	3	2K	4M
1395/11/24	2,393	2,393	2,530	2,419	1.09	26	277K	689M
1395/11/23	2,500	2,391	2,500	2,393	0.08	10	78K	189M
1395/11/20	2,450	2,391	2,450	2,391	0.0	9	9K	21M
1395/11/19	2,391	2,391	2,530	2,391	0.0	4	39K	95M
1395/11/18	2,401	2,386	2,500	2,391	0.21	26	607K	1B
1395/11/17	2,386	2,386	2,392	2,386	0.0	2	5K	12M
1395/11/16	2,450	2,386	2,450	2,386	0.0	4	1K	3M
1395/11/13	2,388	2,388	2,388	2,386	0.0	1	100K	239M
1395/11/09	2,490	2,369	2,490	2,386	(4.29)	11	64K	153M
1395/11/06	2,499	2,490	2,499	2,493	4.75	7	14K	34M
1395/11/05	2,450	2,353	2,500	2,380	(3.64)	17	167K	397M
1395/11/04	2,472	2,470	2,472	2,470	(5.0)	12	90K	222M
1395/11/02	2,600	2,600	2,600	2,600	(2.91)	1	1K	3M
1395/10/27	2,620	2,620	2,689	2,678	(0.11)	3	2K	6M
1395/10/26	2,715	2,650	2,715	2,681	(1.25)	11	32K	85M
1395/10/25	2,725	2,700	2,750	2,715	(0.37)	7	24K	65M
1395/10/22	2,750	2,700	2,779	2,725	(1.8)	19	96K	260M
1395/10/20	2,790	2,735	2,799	2,775	(0.54)	11	72K	198M
1395/10/19	2,812	2,701	2,830	2,790	(0.78)	31	99K	275M
1395/10/18	2,840	2,780	2,891	2,812	(1.26)	18	135K	379M
1395/10/15	2,820	2,700	2,870	2,848	0.99	39	562K	2B
1395/10/14	2,768	2,720	2,867	2,820	1.88	13	174K	491M
1395/10/05	2,770	2,699	2,770	2,768	(0.07)	86	3M	8B
1395/09/16	3,186	3,139	3,250	3,213	0.85	139	4M	12B
1395/09/15	3,186	3,186	3,186	3,186	0.0	6	159K	507M
1395/09/14	3,180	3,180	3,190	3,186	0.63	6	112K	358M
1395/09/13	3,180	3,150	3,190	3,166	(0.5)	15	71K	225M
1395/09/09	3,197	3,150	3,197	3,182	(0.47)	7	50K	160M
1395/09/07	3,197	3,197	3,199	3,197	0.0	12	37K	117M
1395/09/06	3,200	3,197	3,200	3,197	0.0	10	49K	156M
1395/09/03	3,200	3,190	3,200	3,197	0.22	10	141K	449M
1395/09/02	3,250	3,120	3,250	3,190	(1.85)	14	351K	1B
1395/09/01	3,250	3,250	3,250	3,250	1.47	1	10K	32M
1395/08/29	3,200	3,179	3,244	3,203	(0.5)	21	665K	2B
1395/08/26	3,247	3,190	3,247	3,219	(1.2)	12	109K	351M
1395/08/25	3,215	3,180	3,278	3,258	1.34	34	1M	4B
1395/08/24	3,215	3,200	3,215	3,215	0.0	47	1M	4B
1395/08/23	3,299	3,180	3,299	3,215	0.09	13	111K	357M
1395/08/22	3,218	3,190	3,300	3,212	(0.19)	9	116K	371M
1395/08/19	3,241	3,190	3,241	3,218	(0.71)	7	115K	370M
1395/08/18	3,258	3,200	3,280	3,241	(0.52)	18	157K	509M
1395/08/17	3,241	3,200	3,280	3,258	0.56	33	505K	2B
1395/08/16	3,251	3,219	3,281	3,240	(0.34)	25	677K	2B
1395/08/15	3,250	3,200	3,390	3,251	0.03	65	5M	16B
1395/08/12	3,250	3,248	3,250	3,250	0.25	13	170K	552M
1395/08/11	3,236	3,210	3,250	3,242	0.19	17	530K	2B
1395/08/10	3,239	3,220	3,248	3,236	(0.09)	16	368K	1B
1395/08/09	3,237	3,230	3,243	3,239	0.06	15	201K	651M
1395/08/08	3,243	3,200	3,247	3,237	(0.19)	21	372K	1B
1395/08/05	3,248	3,200	3,248	3,243	(0.15)	21	251K	815M
1395/08/04	3,248	3,221	3,248	3,248	0.0	9	190K	617M
1395/08/03	3,246	3,246	3,250	3,248	0.06	8	170K	552M
1395/08/02	3,250	3,220	3,250	3,246	0.0	15	178K	578M
1395/08/01	3,249	3,200	3,250	3,246	(0.09)	21	643K	2B
1395/07/28	3,254	3,220	3,254	3,249	(0.03)	31	835K	3B
1395/07/27	3,248	3,248	3,252	3,250	0.06	21	523K	2B
1395/07/26	3,243	3,243	3,250	3,248	0.15	18	260K	844M
1395/07/25	3,240	3,180	3,250	3,243	0.03	28	526K	2B
1395/07/24	3,219	3,180	3,248	3,242	0.71	37	834K	3B
1395/07/19	3,185	3,185	3,249	3,219	1.10	8	483K	2B
1395/07/18	3,185	3,180	3,199	3,184	(0.03)	20	111K	353M
1395/07/17	3,183	3,155	3,200	3,185	0.06	37	1M	5B
1395/07/14	3,182	3,175	3,184	3,183	0.25	4	26K	82M
1395/07/13	3,178	3,150	3,182	3,175	0.13	26	188K	597M
1395/07/12	3,170	3,163	3,179	3,171	0.25	16	267K	848M
1395/07/11	3,158	3,158	3,170	3,163	0.16	13	111K	352M
1395/07/10	3,151	3,070	3,168	3,158	0.22	31	925K	3B
1395/07/07	3,150	3,112	3,169	3,151	0.03	12	145K	456M
1395/07/06	3,140	3,140	3,169	3,150	0.32	20	339K	1B
1395/07/05	3,138	3,114	3,150	3,140	0.83	25	565K	2B
1395/07/04	3,139	3,040	3,140	3,114	3.15	14	94K	293M
1395/07/03	3,076	3,000	3,148	3,019	(1.82)	244	5M	15B
1395/06/31	3,150	3,010	3,150	3,075	(2.38)	35	464K	1B
1395/06/29	3,165	3,130	3,165	3,150	(0.63)	21	405K	1B
1395/06/28	3,177	3,150	3,178	3,170	(0.25)	9	150K	475M
1395/06/27	3,179	3,150	3,179	3,178	(0.03)	7	70K	222M
1395/06/24	3,180	3,170	3,180	3,179	0.70	4	30K	95M
1395/06/23	3,180	3,120	3,180	3,157	(0.19)	28	296K	936M
1395/06/21	3,160	3,121	3,184	3,163	0.09	32	196K	620M
1395/06/20	3,183	3,130	3,183	3,160	0.06	21	138K	437M
1395/06/17	3,184	3,100	3,184	3,158	(0.22)	25	201K	635M
1395/06/16	3,180	3,030	3,184	3,165	(0.6)	27	410K	1B
1395/06/15	3,184	3,183	3,184	3,184	0.0	7	100K	318M
1395/06/14	3,184	3,183	3,184	3,184	0.0	6	120K	382M
1395/06/13	3,184	3,160	3,184	3,184	0.0	28	430K	1B
1395/06/10	3,188	3,172	3,188	3,184	0.38	9	55K	174M
1395/06/09	3,187	3,161	3,187	3,172	(0.47)	29	968K	3B
1395/06/08	3,188	3,187	3,188	3,187	(0.03)	10	100K	319M
1395/06/07	3,160	3,160	3,200	3,188	0.89	63	1M	4B
1395/06/06	3,161	3,150	3,161	3,160	0.0	13	90K	286M
1395/06/01	3,160	3,153	3,179	3,160	0.22	26	490K	2B
1395/05/31	3,140	3,100	3,160	3,153	0.0	36	1M	4B
1395/05/30	3,150	3,150	3,158	3,153	1.84	79	2M	5B
1395/05/27	3,068	2,916	3,120	3,096	0.91	58	1M	4B
1395/05/26	3,046	3,046	3,077	3,068	0.72	23	730K	2B
1395/05/25	3,001	3,000	3,059	3,046	1.57	23	146K	443M
1395/05/24	3,000	2,903	3,030	2,999	(1.32)	14	78K	233M
1395/05/23	3,020	2,996	3,055	3,039	1.44	6	54K	165M
1395/05/20	2,984	2,984	3,000	2,996	0.40	7	68K	205M
1395/05/19	3,000	2,901	3,000	2,984	(0.53)	14	143K	426M
1395/05/18	3,000	2,980	3,001	3,000	0.0	21	163K	489M
1395/05/17	3,000	3,000	3,000	3,000	(0.27)	17	447K	1B
1395/05/16	3,050	3,000	3,050	3,008	0.0	19	329K	988M
1395/05/13	3,053	2,932	3,068	3,008	(1.47)	20	593K	2B
1395/05/12	3,095	2,926	3,099	3,053	(0.78)	33	402K	1B
1395/05/11	3,073	3,073	3,100	3,077	0.13	19	125K	386M
1395/05/10	3,100	3,002	3,100	3,073	2.37	40	498K	2B
1395/05/06	3,003	2,960	3,003	3,002	(0.03)	13	180K	541M
1395/05/05	3,002	3,002	3,069	3,003	0.03	9	47K	140M
1395/05/04	3,099	2,960	3,099	3,002	0.20	25	261K	784M
1395/05/03	2,993	2,844	3,049	2,996	0.10	38	776K	2B
1395/05/02	3,182	2,940	3,182	2,993	(1.25)	71	911K	3B
1395/04/30	3,028	2,940	3,150	3,031	0.10	14	127K	384M
1395/04/29	3,042	2,980	3,042	3,028	(0.46)	13	128K	388M
1395/04/28	3,049	2,900	3,049	3,042	(0.23)	17	87K	261M
1395/04/27	3,049	3,020	3,049	3,049	0.0	22	348K	1B
1395/04/26	3,049	3,020	3,299	3,049	0.0	16	112K	340M
1395/04/23	3,049	3,049	3,049	3,049	0.0	16	270K	822M
1395/04/14	3,299	3,299	3,310	3,299	0.0	14	102K	336M
1395/04/13	3,299	3,299	3,359	3,299	0.0	7	51K	167M
1395/04/12	3,215	3,215	3,350	3,299	2.61	9	21K	68M
1395/04/09	3,358	3,207	3,358	3,215	0.37	10	7K	23M
1395/04/08	3,203	3,203	3,290	3,203	0.0	11	114K	364M
1395/04/05	3,210	3,170	3,210	3,203	(0.16)	11	181K	578M
1395/04/02	3,209	3,200	3,210	3,208	(0.03)	21	179K	574M
1395/04/01	3,210	3,209	3,210	3,209	1.78	4	20K	65M
1395/03/31	3,188	3,150	3,190	3,153	(1.22)	6	63K	200M
1395/03/30	3,078	3,078	3,200	3,192	3.70	58	981K	3B
1395/03/29	3,125	3,029	3,150	3,078	1.62	8	176K	541M
1395/03/25	3,139	3,028	3,139	3,029	0.03	9	87K	263M
1395/03/24	3,166	3,025	3,166	3,028	0.10	3	30K	92M
1395/03/23	3,149	3,006	3,149	3,025	0.67	7	13K	38M
1395/03/22	3,200	3,002	3,200	3,005	0.10	9	101K	307M
1395/03/19	3,200	3,002	3,200	3,002	0.0	3	50K	151M
1395/03/18	3,002	3,002	3,002	3,002	0.03	11	683K	2B
1395/03/09	3,001	3,001	3,001	3,001	(3.19)	2	13K	40M
1395/03/08	3,100	3,099	3,100	3,100	1.34	7	9K	29M
1395/03/05	3,320	3,050	3,320	3,059	(4.38)	22	267K	815M
1395/03/04	3,199	3,199	3,200	3,199	2.47	7	87K	279M
1395/03/03	3,200	3,116	3,200	3,122	(4.82)	6	41K	127M
1395/02/28	3,358	3,200	3,358	3,280	(2.29)	12	341K	1B
1395/02/27	3,357	3,357	3,449	3,357	0.0	3	22K	75M
1395/02/26	3,449	3,357	3,449	3,357	0.0	6	63K	211M
1395/02/25	3,360	3,357	3,360	3,357	0.0	2	14K	47M
1395/02/22	3,370	3,300	3,370	3,357	(1.26)	6	140K	470M
1395/02/21	3,400	3,400	3,450	3,400	(0.64)	15	201K	683M
1395/02/20	3,365	3,365	3,480	3,422	1.69	14	300K	1B
1395/02/19	3,365	3,365	3,365	3,365	0.0	2	64K	214M
1395/02/18	3,365	3,365	3,366	3,365	0.03	4	22K	73M
1395/02/15	3,498	3,320	3,498	3,364	(0.59)	12	108K	363M
1395/02/14	3,420	3,300	3,498	3,384	(2.14)	26	463K	2B
1395/02/13	3,500	3,420	3,550	3,458	(1.2)	17	97K	334M
1395/02/12	3,500	3,500	3,500	3,500	(2.15)	1	1K	4M
1395/02/11	3,704	3,420	3,705	3,577	1.36	16	61K	217M
1395/02/08	3,403	3,403	3,573	3,529	3.70	37	151K	532M
1395/02/07	3,403	3,403	3,403	3,403	0.0	1	65K	220M
1395/02/06	3,403	3,403	3,403	3,403	0.06	1	31	105K
1395/02/05	3,401	3,401	3,401	3,401	0.0	1	24K	81M
1395/02/04	3,400	3,400	3,490	3,401	0.03	3	34K	114M
1395/02/01	3,400	3,400	3,400	3,400	0.0	5	26K	88M
1395/01/31	3,400	3,400	3,400	3,400	0.0	6	73K	247M
1395/01/30	3,398	3,398	3,400	3,400	0.06	4	15K	50M
1395/01/28	3,400	3,373	3,400	3,398	(0.06)	43	253K	859M
1395/01/25	3,403	3,390	3,404	3,400	(0.09)	29	233K	793M
1395/01/24	3,403	3,400	3,403	3,403	0.0	11	80K	272M
1395/01/23	3,402	3,402	3,403	3,403	0.03	7	218K	742M
1395/01/22	3,402	3,402	3,402	3,402	0.0	4	9K	32M
1395/01/21	3,402	3,402	3,402	3,402	0.0	8	20K	68M
1395/01/18	3,407	3,401	3,500	3,402	0.03	12	71K	240M
1395/01/17	3,400	3,400	3,403	3,401	4.90	6	23K	79M
1395/01/16	3,101	3,101	3,300	3,242	(0.22)	15	57K	184M
1395/01/15	3,249	3,247	3,249	3,249	0.06	3	4K	14M
1395/01/14	3,248	3,247	3,248	3,247	4.17	7	7K	24M
1395/01/11	3,106	3,050	3,200	3,117	0.35	14	76K	238M
1395/01/10	3,106	3,106	3,168	3,106	0.0	14	87K	271M
1395/01/09	3,103	3,100	3,114	3,106	0.10	6	31K	95M
1395/01/08	3,104	3,089	3,116	3,103	(0.03)	8	32K	100M
1395/01/07	3,090	3,090	3,116	3,104	0.45	14	37K	115M
1394/12/26	3,073	3,073	3,109	3,090	0.55	10	22K	67M
1394/12/25	2,995	2,955	3,100	3,073	3.99	19	281K	862M
1394/12/24	2,957	2,900	2,993	2,955	(0.07)	28	220K	649M
1394/12/22	2,960	2,825	2,960	2,957	4.78	19	323K	955M
1394/12/19	2,700	2,699	2,833	2,822	4.56	9	29K	81M
1394/12/18	2,900	2,688	2,900	2,699	(4.6)	71	849K	2B
1394/12/17	2,903	2,758	3,000	2,829	(2.55)	72	495K	1B
1394/12/16	2,970	2,821	2,970	2,903	(2.22)	51	516K	1B
1394/12/15	2,969	2,969	2,969	2,969	0.0	1	700	2M
1394/12/11	2,801	2,801	3,000	2,969	1.64	13	52K	156M
1394/12/10	2,942	2,900	2,990	2,921	(0.71)	20	102K	298M
1394/12/09	2,980	2,900	2,999	2,942	(1.28)	22	94K	277M
1394/12/08	2,980	2,980	2,980	2,980	0.0	4	31K	93M
1394/12/05	2,991	2,963	2,991	2,980	(0.37)	22	102K	305M
1394/12/04	2,968	2,968	2,999	2,991	0.77	5	19K	56M
1394/12/03	2,997	2,960	2,997	2,968	(0.97)	14	258K	764M
1394/12/02	2,997	2,987	2,997	2,997	0.0	19	103K	308M
1394/12/01	2,994	2,982	2,999	2,997	0.10	14	73K	218M
1394/11/28	2,995	2,971	2,999	2,994	(0.03)	48	282K	844M
1394/11/27	2,999	2,982	2,999	2,995	(0.03)	16	53K	159M
1394/11/26	3,000	2,970	3,000	2,996	0.88	29	291K	871M
1394/11/25	2,949	2,930	3,000	2,970	0.71	18	325K	966M
1394/11/24	2,950	2,946	2,950	2,949	(0.03)	6	32K	93M
1394/11/21	2,951	2,949	2,959	2,950	0.03	3	6K	18M
1394/11/20	2,953	2,931	2,959	2,949	(0.14)	34	185K	545M
1394/11/19	2,939	2,939	2,958	2,953	0.48	10	18K	53M
1394/11/18	2,920	2,920	2,959	2,939	0.65	15	91K	267M
1394/11/17	2,951	2,900	2,951	2,920	(1.05)	32	163K	477M
1394/11/14	2,959	2,932	2,959	2,951	(0.03)	7	21K	62M
1394/11/13	2,959	2,942	2,959	2,952	(0.24)	9	25K	75M
1394/11/12	2,948	2,921	2,990	2,959	0.92	33	270K	798M
1394/11/11	2,976	2,900	2,976	2,932	(1.51)	29	284K	832M
1394/11/10	2,990	2,900	3,001	2,977	(0.43)	31	349K	1B
1394/11/07	2,991	2,984	2,991	2,990	(0.03)	11	23K	70M
1394/11/06	2,973	2,973	2,998	2,991	1.60	9	15K	45M
1394/11/05	2,965	2,900	2,994	2,944	(0.71)	31	139K	408M
1394/11/04	2,964	2,951	2,998	2,965	0.03	18	66K	197M
1394/11/03	2,971	2,961	2,971	2,964	0.10	6	25K	73M
1394/10/29	2,984	2,941	2,997	2,961	(0.1)	13	46K	137M
1394/10/28	2,964	2,950	2,964	2,964	0.0	12	97K	287M
1394/10/27	2,970	2,932	2,983	2,964	(0.2)	17	55K	164M
1394/10/26	2,979	2,901	2,984	2,970	(0.3)	20	78K	231M
1394/10/23	2,986	2,950	2,986	2,979	0.44	13	95K	283M
1394/10/22	2,987	2,900	2,987	2,966	(0.7)	23	242K	716M
1394/10/21	2,987	2,987	2,987	2,987	1.08	1	400	1M
1394/10/19	2,955	2,955	2,955	2,955	0.0	4	23K	68M
1394/10/16	2,970	2,922	2,975	2,955	1.13	4	9K	26M
1394/10/15	2,922	2,922	2,922	2,922	0.0	4	4K	11M
1394/10/14	2,923	2,922	2,923	2,922	0.0	17	67K	196M
1394/10/13	2,910	2,891	2,995	2,922	0.41	32	184K	538M
1394/10/12	2,900	2,900	2,951	2,910	(2.71)	12	62K	181M
1394/10/07	2,995	2,953	2,999	2,991	(0.13)	15	266K	794M
1394/10/06	2,994	2,994	2,995	2,995	1.35	3	15K	45M
1394/10/05	2,900	2,900	2,997	2,955	0.89	7	12K	37M
1394/10/02	2,999	2,893	2,999	2,929	(2.27)	20	58K	170M
1394/10/01	2,989	2,989	2,998	2,997	0.23	9	337K	1B
1394/09/30	2,997	2,950	2,997	2,990	(0.17)	8	427K	1B
1394/09/29	2,900	2,900	2,999	2,995	(0.13)	10	239K	715M
1394/09/28	2,990	2,990	2,999	2,999	2.25	11	545K	2B
1394/09/25	2,950	2,862	3,033	2,933	(2.59)	35	606K	2B
1394/09/24	2,983	2,983	3,039	3,011	0.94	17	232K	698M
1394/09/23	2,990	2,910	2,991	2,983	(0.23)	9	23K	68M
1394/09/22	2,990	2,990	2,990	2,990	0.78	1	10K	30M
1394/09/18	2,965	2,965	2,967	2,967	0.0	3	10K	30M
1394/09/16	2,995	2,900	2,995	2,967	0.68	9	22K	64M
1394/09/15	2,943	2,930	2,995	2,947	0.14	18	99K	291M
1394/09/14	2,944	2,900	2,995	2,943	(0.03)	18	362K	1B
1394/09/10	2,950	2,900	2,950	2,944	(0.2)	17	75K	222M
1394/09/09	2,950	2,950	2,958	2,950	(0.27)	4	31K	92M
1394/09/08	2,980	2,900	2,989	2,958	(1.04)	22	163K	481M
1394/09/07	2,989	2,980	2,989	2,989	0.0	12	56K	166M
1394/09/04	2,990	2,989	2,990	2,989	0.0	7	102K	306M
1394/09/03	2,970	2,970	3,000	2,989	0.64	4	3K	8M
1394/09/02	3,003	2,890	3,003	2,970	(1.92)	13	64K	191M
1394/09/01	3,032	2,950	3,032	3,028	(0.16)	8	60K	183M
1394/08/30	3,039	3,023	3,039	3,033	(0.2)	12	95K	287M
1394/08/27	3,054	3,000	3,054	3,039	1.06	26	439K	1B
1394/08/26	2,986	2,986	3,040	3,007	0.70	53	825K	2B
1394/08/25	2,941	2,941	2,998	2,986	1.60	3	13K	38M
1394/08/24	2,990	2,939	3,000	2,939	0.03	193	2M	7B
1394/08/23	2,939	2,930	2,990	2,938	(0.03)	16	108K	316M
1394/08/20	2,932	2,930	2,990	2,939	0.24	26	139K	410M
1394/08/19	2,928	2,928	2,950	2,932	0.14	14	107K	312M
1394/08/18	2,927	2,927	2,949	2,928	0.03	5	26K	75M
1394/08/17	2,921	2,900	2,967	2,927	0.21	12	65K	190M
1394/08/16	2,939	2,900	2,939	2,921	(0.61)	23	123K	358M
1394/08/13	2,968	2,900	2,989	2,939	(0.91)	26	123K	360M
1394/08/12	2,952	2,903	3,000	2,966	0.47	46	233K	691M
1394/08/11	3,002	2,900	3,002	2,952	(1.63)	91	518K	2B
1394/08/10	3,003	2,986	3,003	3,001	(0.07)	37	263K	790M
1394/08/09	3,012	2,999	3,012	3,003	(0.3)	11	104K	312M
1394/08/06	3,012	3,012	3,085	3,012	0.0	13	304K	916M
1394/08/05	3,057	2,999	3,057	3,012	(1.38)	28	644K	2B
1394/08/04	3,010	3,010	3,100	3,054	0.63	7	260K	792M
1394/08/03	3,170	3,021	3,170	3,035	(4.53)	55	2M	5B
1394/07/29	3,150	3,150	3,188	3,179	(0.69)	2	34K	108M
1394/07/28	3,201	3,200	3,211	3,201	(1.14)	11	123K	392M
1394/07/27	3,244	3,232	3,244	3,238	(0.18)	7	158K	511M
1394/07/26	3,248	3,200	3,250	3,244	(0.12)	12	86K	278M
1394/07/25	3,280	3,200	3,280	3,248	0.0	6	26K	83M
1394/07/22	3,251	3,232	3,290	3,248	(0.09)	10	113K	367M
1394/07/21	3,227	3,186	3,290	3,251	0.74	18	234K	761M
1394/07/20	3,227	3,200	3,230	3,227	0.0	15	195K	628M
1394/07/19	3,236	3,218	3,236	3,227	(0.28)	21	186K	601M
1394/07/18	3,248	3,226	3,248	3,236	0.31	9	563K	2B
1394/07/15	3,160	3,099	3,253	3,226	4.10	67	3M	8B
1394/07/13	3,099	3,099	3,100	3,099	0.0	7	102K	316M
1394/07/12	3,049	3,049	3,101	3,099	1.64	4	209K	647M
1394/07/11	3,012	3,005	3,100	3,049	1.23	13	534K	2B
1394/07/08	3,013	3,006	3,013	3,012	(0.03)	12	63K	191M
1394/07/07	3,060	3,000	3,060	3,013	0.33	42	858K	3B
1394/07/06	3,050	3,000	3,050	3,003	(0.76)	32	580K	2B
1394/07/05	3,040	3,000	3,050	3,026	0.50	64	1M	4B
1394/07/04	3,010	3,010	3,099	3,011	0.03	17	84K	253M
1394/07/01	3,010	3,009	3,010	3,010	0.10	2	652	2M
1394/06/31	3,007	3,007	3,007	3,007	0.0	1	29	87K
1394/06/30	3,007	3,007	3,007	3,007	0.0	5	38K	115M
1394/06/29	3,011	3,000	3,011	3,007	(0.13)	10	92K	276M
1394/06/28	3,019	2,995	3,040	3,011	(0.26)	33	238K	716M
1394/06/25	3,022	3,010	3,040	3,019	(0.07)	15	149K	450M
1394/06/24	3,023	3,017	3,030	3,021	(0.03)	20	158K	478M
1394/06/23	3,050	3,017	3,100	3,022	0.20	7	89K	268M
1394/06/22	3,050	3,015	3,050	3,016	0.03	12	46K	138M
1394/06/21	3,018	3,010	3,030	3,015	(0.1)	19	239K	722M
1394/06/18	3,020	3,016	3,020	3,018	0.07	9	89K	270M
1394/06/17	3,032	3,000	3,032	3,016	(0.13)	27	261K	786M
1394/06/16	3,150	3,014	3,500	3,020	0.20	14	831K	3B
1394/06/15	3,000	3,000	3,005	3,014	(0.03)	4	41K	122M
1394/06/14	3,000	3,000	3,000	3,015	0.0	1	10K	30M
1394/06/10	3,050	3,015	3,050	3,015	0.0	3	5K	14M
1394/05/28	4,810	4,800	5,098	4,828	(1.31)	23	62K	298M
1394/05/27	4,880	4,821	4,990	4,892	(2.99)	16	788K	4B
1394/05/26	4,959	4,800	5,120	5,043	1.69	61	871K	4B
1394/05/25	4,900	4,762	4,970	4,959	0.47	16	641K	3B
1394/05/24	4,950	4,880	4,955	4,936	0.33	11	82K	403M
1394/05/21	4,993	4,762	4,993	4,920	(1.46)	19	621K	3B
1394/05/19	4,998	4,949	4,998	4,993	0.89	12	356K	2B
1394/05/18	4,850	4,850	5,000	4,949	3.91	10	52K	259M
1394/05/17	4,801	4,762	4,850	4,763	0.02	14	613K	3B
1394/05/14	4,757	4,757	4,800	4,762	0.11	14	442K	2B
1394/05/13	4,800	4,756	4,990	4,757	0.02	17	402K	2B
1394/05/12	4,900	4,734	4,900	4,756	0.49	4	23K	109M
1394/05/11	4,733	4,733	4,733	4,733	0.04	2	600	3M
1394/05/10	4,798	4,657	4,798	4,731	0.53	14	93K	441M
1394/05/07	4,700	4,700	4,775	4,706	0.19	8	28K	133M
1394/05/06	4,719	4,650	4,719	4,697	(0.47)	9	56K	261M
1394/05/05	4,719	4,713	4,750	4,719	0.45	7	33K	154M
1394/05/04	4,700	4,697	4,750	4,698	0.02	9	74K	346M
1394/05/03	4,700	4,697	4,700	4,697	0.0	10	118K	555M
1394/04/31	4,698	4,694	4,698	4,697	0.06	3	11K	51M
1394/04/30	4,694	4,694	4,694	4,694	0.0	1	10K	47M
1394/04/29	4,766	4,600	4,766	4,694	(1.24)	22	392K	2B
1394/04/23	4,900	4,746	4,900	4,753	0.15	3	10K	50M
1394/04/22	4,700	4,700	4,832	4,746	3.13	6	29K	135M
1394/04/20	4,602	4,602	4,610	4,602	0.0	10	43K	196M
1394/04/16	4,700	4,597	4,700	4,602	(0.07)	22	156K	719M
1394/04/15	4,604	4,604	4,656	4,605	0.02	6	22K	100M
1394/04/14	4,600	4,600	4,650	4,604	0.09	7	4K	19M
1394/04/13	4,600	4,600	4,600	4,600	0.02	5	26K	119M
1394/04/10	4,600	4,599	4,600	4,599	3.96	2	9K	41M
1394/04/08	4,424	4,423	4,424	4,424	0.07	2	3K	13M
1394/04/07	4,638	4,420	4,638	4,421	0.07	12	132K	582M
1394/04/06	4,459	4,412	4,459	4,418	0.14	10	591K	3B
1394/04/03	4,408	4,408	4,412	4,412	0.11	4	11K	50M
1394/04/01	4,400	4,400	4,500	4,407	(0.63)	3	43K	190M
1394/03/31	4,500	4,400	4,500	4,435	0.09	8	52K	232M
1394/03/30	4,500	4,411	4,500	4,431	(0.81)	6	37K	165M
1394/03/27	4,500	4,451	4,500	4,467	0.13	4	22K	99M
1394/03/26	4,450	4,450	4,500	4,461	0.25	5	35K	155M
1394/03/25	4,450	4,450	4,450	4,450	(0.54)	3	4K	16M
1394/03/24	4,452	4,452	4,520	4,474	(0.58)	2	15K	66M
1394/03/23	4,500	4,500	4,500	4,500	(0.53)	6	15K	67M
1394/03/20	4,612	4,500	4,612	4,524	(0.4)	4	38K	172M
1394/03/18	4,573	4,527	4,573	4,542	(0.68)	16	70K	318M
1394/03/17	4,500	4,500	4,600	4,573	2.30	49	941K	4B
1394/03/16	4,301	4,301	4,473	4,470	4.93	17	208K	928M
1394/03/12	4,250	4,250	4,420	4,260	0.76	9	87K	369M
1394/03/11	4,201	4,180	4,389	4,228	1.15	9	68K	288M
1394/03/10	5,300	4,141	5,300	4,180	0.94	30	473K	2B
1394/03/09	4,201	4,201	4,201	4,141	0.0	3	3K	13M
1394/03/05	4,141	4,141	4,141	4,141	0.0	1	10	41K
1394/02/23	4,490	4,485	4,530	4,491	0.09	42	200K	896M
1394/02/22	4,488	4,487	4,488	4,487	0.0	62	261K	1B
1394/02/21	4,461	4,461	4,500	4,487	0.58	16	192K	860M
1394/02/20	4,461	4,432	4,490	4,461	0.0	53	248K	1B
1394/02/19	4,449	4,449	4,479	4,461	0.27	6	10K	45M
1394/02/16	4,440	4,440	4,480	4,449	0.20	2	2K	10M
1394/02/15	4,440	4,440	4,440	4,440	0.43	1	2K	9M
1394/02/14	4,422	4,421	4,422	4,421	0.0	4	7K	29M
1394/02/13	4,400	4,400	4,480	4,421	1.52	9	29K	129M
1394/02/09	4,355	4,355	4,356	4,355	0.0	9	42K	181M
1394/02/08	4,348	4,348	4,400	4,355	0.16	7	17K	73M
1394/02/07	4,370	4,348	4,370	4,348	0.0	6	28K	121M
1394/02/06	4,300	4,300	4,379	4,348	1.66	6	82K	356M
1394/02/05	4,150	4,147	4,352	4,277	3.13	14	176K	753M
1394/02/02	4,145	4,145	4,312	4,147	0.10	10	78K	324M
1394/02/01	4,050	4,050	4,144	4,143	(0.02)	71	91K	377M
1394/01/31	4,313	4,125	4,313	4,144	0.88	28	341K	1B
1394/01/30	4,100	4,100	4,353	4,108	(1.01)	8	20K	84M
1394/01/29	4,152	4,150	4,152	4,150	(2.17)	3	91K	376M
1394/01/26	4,271	4,056	4,271	4,242	(0.33)	26	277K	1B
1394/01/25	4,158	4,067	4,271	4,256	(0.35)	12	189K	804M
1394/01/24	4,110	4,110	4,400	4,271	(0.54)	8	39K	168M
1394/01/23	4,310	4,283	4,310	4,294	(4.75)	15	22K	95M
1394/01/22	4,507	4,507	4,508	4,508	0.02	12	27K	122M
1394/01/19	4,509	4,500	4,509	4,507	(0.04)	8	58K	259M
1394/01/18	4,504	4,504	4,510	4,509	0.11	5	6K	29M
1394/01/17	4,745	4,300	4,745	4,504	(0.35)	45	434K	2B
1394/01/16	4,520	4,520	4,520	4,520	4.99	17	120K	542M
1394/01/15	4,305	4,305	4,305	4,305	5.00	2	997	4M
1394/01/11	4,050	4,050	4,100	4,100	(0.07)	2	42K	170M
1394/01/09	4,050	4,050	4,140	4,103	2.58	6	3K	11M
1394/01/08	4,000	4,000	4,000	4,000	1.34	3	9K	34M
1393/12/27	3,940	3,940	4,000	3,947	0.20	7	65K	255M
1393/12/26	3,919	3,918	3,950	3,939	0.56	11	152K	600M
1393/12/25	3,900	3,900	3,921	3,917	(0.08)	14	388K	2B
1393/12/24	3,940	3,889	3,950	3,920	(0.28)	65	509K	2B
1393/12/23	3,926	3,925	3,950	3,931	0.20	8	42K	164M
1393/12/20	4,000	3,922	4,000	3,923	0.03	11	30K	117M
1393/12/19	3,922	3,922	3,922	3,922	0.0	1	1K	4M
1393/12/18	3,922	3,922	3,922	3,922	0.0	3	15K	60M
1393/12/17	3,990	3,883	4,027	3,922	1.00	16	263K	1B
1393/12/16	3,883	3,883	3,883	3,883	0.0	18	39K	150M
1393/12/13	3,887	3,853	3,887	3,883	(0.1)	32	187K	726M
1393/12/12	3,887	3,886	3,887	3,887	0.0	36	2M	7B
1393/12/11	3,886	3,875	3,894	3,887	0.03	16	120K	466M
1393/12/10	3,886	3,834	3,900	3,886	0.0	19	161K	624M
1393/12/09	3,886	3,800	3,900	3,886	0.0	27	185K	719M
1393/12/06	3,880	3,850	3,900	3,886	0.15	24	410K	2B
1393/12/05	3,890	3,850	3,890	3,880	(0.26)	20	227K	881M
1393/12/04	3,895	3,854	3,900	3,890	(0.13)	51	342K	1B
1393/12/03	3,887	3,885	3,900	3,895	0.21	22	660K	3B
1393/12/02	3,895	3,701	3,900	3,887	(0.21)	38	374K	1B
1393/11/29	3,900	3,885	3,900	3,895	(0.13)	35	330K	1B
1393/11/28	3,900	3,896	3,900	3,900	0.0	45	601K	2B
1393/11/27	3,900	3,890	3,900	3,900	0.0	48	310K	1B
1393/11/26	3,900	3,900	3,900	3,900	0.0	8	50K	195M
1393/11/25	3,901	3,900	3,901	3,900	0.85	2	10K	39M
1393/11/21	3,927	3,731	4,004	3,867	(1.53)	22	300K	1B
1393/11/19	3,925	3,925	4,000	3,927	0.05	13	32K	126M
1393/11/18	3,909	3,909	3,999	3,925	0.41	14	49K	192M
1393/11/15	3,909	3,909	3,909	3,909	0.0	15	48K	187M
1393/11/14	3,909	3,909	3,909	3,909	0.0	13	26K	101M
1393/11/13	3,911	3,870	3,990	3,909	(0.05)	10	110K	429M
1393/11/12	3,949	3,911	3,949	3,911	0.0	12	104K	408M
1393/11/11	3,899	3,899	3,940	3,911	0.31	5	31K	123M
1393/11/08	3,900	3,874	3,900	3,899	0.65	20	476K	2B
1393/11/07	3,935	3,874	3,935	3,874	0.0	7	16K	63M
1393/11/06	3,874	3,874	3,874	3,874	0.0	1	500	2M
1393/11/05	3,900	3,900	3,900	3,874	0.16	10	90K	351M
1393/10/22	3,900	3,859	3,900	3,868	1.26	11	40K	156M
1393/10/21	3,820	3,820	3,820	3,820	(4.48)	5	18K	69M
1393/10/17	4,000	3,967	4,000	3,999	0.81	23	2M	8B
1393/10/16	3,984	3,851	3,984	3,967	3.04	13	31K	123M
1393/10/15	3,842	3,842	3,984	3,850	0.21	15	64K	245M
1393/10/14	3,830	3,830	3,912	3,842	0.34	17	76K	291M
1393/10/13	3,800	3,800	3,850	3,829	2.35	16	60K	229M
1393/10/10	3,742	3,723	3,850	3,741	(0.03)	6	114K	426M
1393/10/03	3,830	3,700	3,830	3,742	(0.16)	9	122K	455M
1393/10/01	3,850	3,600	3,850	3,748	(0.53)	19	129K	483M
1393/09/29	3,771	3,740	3,799	3,768	(0.08)	23	259K	977M
1393/09/26	3,776	3,723	3,848	3,771	(0.13)	26	126K	475M
1393/09/25	3,775	3,658	3,839	3,776	3.25	69	3M	11B
1393/09/24	3,657	3,657	3,657	3,657	0.0	1	1K	5M
1393/09/23	3,657	3,645	3,657	3,657	0.0	29	458K	2B
1393/09/19	3,657	3,656	3,700	3,657	0.0	50	853K	3B
1393/09/18	3,657	3,656	3,657	3,657	0.0	9	300K	1B
1393/09/17	3,657	3,653	3,657	3,657	0.0	7	204K	744M
1393/09/16	3,657	3,640	3,657	3,657	0.0	15	404K	1B
1393/09/15	3,658	3,640	3,680	3,657	(0.03)	51	1M	5B
1393/09/12	3,658	3,658	3,658	3,658	0.0	2	50K	183M
1393/09/11	3,750	3,650	3,750	3,658	(0.11)	7	102K	375M
1393/09/10	3,680	3,600	3,680	3,662	(0.49)	5	204K	746M
1393/09/09	3,712	3,600	3,712	3,680	(0.86)	10	252K	927M
1393/09/08	3,739	3,658	3,739	3,712	(0.56)	13	253K	941M
1393/09/05	3,740	3,733	3,740	3,733	0.0	11	94K	352M
1393/09/04	3,770	3,700	3,770	3,733	(0.98)	4	150K	561M
1393/09/03	3,800	3,732	3,800	3,770	1.21	6	29K	110M
1393/09/02	3,742	3,687	3,800	3,725	(0.45)	15	182K	678M
1393/09/01	3,800	3,735	3,800	3,742	0.19	24	62K	231M
1393/08/28	3,735	3,735	3,735	3,735	0.0	21	59K	221M
1393/08/27	3,735	3,735	3,735	3,735	0.0	3	9K	35M
1393/08/26	3,735	3,735	3,735	3,735	0.0	7	31K	116M
1393/08/25	3,735	3,735	3,735	3,735	0.0	14	58K	217M
1393/08/24	3,732	3,732	3,740	3,735	0.08	17	23K	87M
1393/08/21	3,725	3,724	3,800	3,732	0.21	22	102K	381M
1393/08/20	3,721	3,718	3,799	3,724	0.16	16	119K	445M
1393/08/19	3,723	3,700	3,755	3,718	(0.13)	13	162K	603M
1393/08/18	3,650	3,650	3,749	3,723	(0.67)	14	35K	131M
1393/08/17	3,786	3,607	3,786	3,748	3.94	8	16K	59M
1393/08/14	3,649	3,580	3,649	3,606	0.06	20	277K	1000M
1393/08/11	3,574	3,574	3,646	3,604	0.84	19	268K	968M
1393/08/10	3,560	3,556	3,597	3,574	0.51	18	145K	520M
1393/08/07	3,620	3,439	3,623	3,556	(1.77)	59	717K	3B
1393/08/06	3,660	3,478	3,660	3,620	(1.12)	29	426K	2B
1393/08/05	3,690	3,640	3,690	3,661	(1.08)	18	520K	2B
1393/08/04	3,711	3,657	3,711	3,701	(0.27)	11	216K	800M
1393/08/03	3,721	3,680	3,721	3,711	(0.27)	9	202K	750M
1393/07/30	3,746	3,690	3,746	3,721	(0.67)	15	275K	1B
1393/07/29	3,750	3,730	3,750	3,746	(0.11)	4	122K	455M
1393/07/28	3,751	3,730	3,751	3,750	0.0	92	410K	2B
1393/07/27	3,751	3,731	3,751	3,750	(0.03)	7	106K	398M
1393/07/26	3,751	3,731	3,751	3,751	0.0	5	94K	352M
1393/07/23	3,790	3,707	3,819	3,751	(1.78)	13	103K	387M
1393/07/22	3,833	3,800	3,833	3,819	(0.37)	8	174K	663M
1393/07/20	3,834	3,800	3,834	3,833	(0.03)	17	350K	1B
1393/07/19	3,837	3,800	3,837	3,834	(0.08)	6	108K	414M
1393/07/16	3,829	3,712	3,840	3,837	(0.08)	30	331K	1B
1393/07/15	3,840	3,840	3,840	3,840	(0.21)	1	750	3M
1393/07/14	3,848	3,847	3,848	3,848	0.0	8	200K	770M
1393/07/12	3,712	3,710	3,856	3,848	(0.21)	15	317K	1B
1393/07/09	3,856	3,855	3,856	3,856	0.0	66	500K	2B
1393/07/08	3,856	3,856	3,856	3,856	0.0	7	300K	1B
1393/07/07	3,858	3,711	3,910	3,856	0.0	29	663K	3B
1393/07/06	3,857	3,854	3,858	3,856	0.05	21	204K	788M
1393/07/05	3,852	3,852	3,854	3,854	0.05	8	22K	86M
1393/07/02	3,900	3,851	3,900	3,852	0.03	22	352K	1B
1393/06/31	3,851	3,851	3,851	3,851	0.0	16	83K	320M
1393/06/30	3,851	3,851	3,851	3,851	0.0	8	43K	166M
1393/06/29	3,851	3,851	3,851	3,851	0.0	2	50K	193M
1393/06/26	3,851	3,851	3,851	3,851	0.0	6	38K	147M
1393/06/25	3,851	3,851	3,851	3,851	0.0	1	2K	10M
1393/06/23	3,851	3,851	3,851	3,851	0.0	3	10K	39M
1393/06/22	3,851	3,851	3,851	3,851	0.0	37	60K	232M
1393/06/19	3,851	3,851	3,851	3,851	0.0	10	25K	94M
1393/06/18	3,851	3,850	3,851	3,851	0.0	24	337K	1B
1393/06/17	3,851	3,851	3,851	3,851	0.0	5	8K	33M
1393/06/16	3,851	3,851	3,852	3,851	0.0	35	187K	721M
1393/06/15	3,852	3,836	3,858	3,851	(0.03)	30	264K	1B
1393/06/12	3,852	3,851	3,880	3,852	0.03	25	70K	269M
1393/06/11	3,860	3,765	3,860	3,851	2.28	9	115K	442M
1393/06/10	3,765	3,765	3,765	3,765	0.0	5	33K	124M
1393/06/09	3,829	3,728	3,829	3,765	0.99	24	62K	232M
1393/06/08	3,730	3,710	3,864	3,728	(0.05)	23	434K	2B
1393/06/05	3,800	3,750	3,800	3,730	0.62	12	117K	445M
1393/05/22	4,484	4,484	4,490	4,484	0.0	38	157K	703M
1393/05/21	4,484	4,484	4,485	4,484	0.0	13	44K	198M
1393/05/20	4,485	4,480	4,485	4,484	1.36	5	3K	12M
1393/05/19	4,424	4,424	4,430	4,424	0.0	15	65K	289M
1393/05/18	4,423	4,423	4,470	4,424	0.02	29	47K	208M
1393/05/15	4,590	4,400	4,590	4,423	1.10	44	256K	1B
1393/05/14	4,364	4,300	4,579	4,375	0.25	324	2M	7B
1393/05/13	4,354	4,354	4,380	4,364	0.23	6	10K	43M
1393/05/12	4,346	4,346	4,360	4,354	0.21	6	6K	26M
1393/05/11	4,345	4,344	4,345	4,345	0.02	18	243K	1B
1393/05/06	4,300	4,300	4,400	4,344	1.33	16	64K	280M
1393/05/05	4,289	4,280	4,289	4,287	(0.05)	41	413K	2B
1393/05/04	4,280	4,237	4,475	4,289	0.21	104	478K	2B
1393/05/01	4,280	4,280	4,288	4,280	0.19	23	195K	834M
1393/04/31	4,273	4,272	4,273	4,272	0.0	2	10K	43M
1393/04/30	4,271	4,271	4,318	4,272	0.02	6	55K	233M
1393/04/29	4,270	4,270	4,300	4,271	0.21	10	19K	82M
1393/04/25	4,262	4,262	4,262	4,262	0.0	4	12K	49M
1393/04/24	4,259	4,258	4,298	4,262	0.09	29	95K	405M
1393/04/23	4,151	4,151	4,350	4,258	0.33	13	46K	197M
1393/04/22	4,244	4,244	4,244	4,244	1.60	3	2K	6M
1393/04/21	4,180	4,175	4,180	4,177	0.05	4	3K	13M
1393/04/18	4,175	4,175	4,175	4,175	0.22	5	2K	7M
1393/04/17	4,151	4,150	4,189	4,166	0.36	5	34K	141M
1393/04/16	4,151	4,150	4,170	4,151	0.63	7	37K	155M
1393/04/15	4,125	4,125	4,125	4,125	0.61	1	2K	10M
1393/04/14	4,100	4,100	4,100	4,100	0.0	2	5K	22M
1393/04/11	4,100	4,100	4,100	4,100	0.54	6	24K	97M
1393/04/10	4,078	4,078	4,078	4,078	0.0	5	37K	149M
1393/04/09	4,078	4,078	4,078	4,078	0.0	1	2K	8M
1393/04/07	4,076	4,076	4,078	4,078	0.05	3	1K	5M
1393/04/04	4,077	4,076	4,077	4,076	0.0	4	7K	30M
1393/04/03	4,075	4,075	4,150	4,076	0.02	13	57K	231M
1393/04/02	4,075	4,075	4,075	4,075	0.0	4	11K	43M
1393/03/31	4,068	4,068	4,100	4,075	0.17	10	10K	39M
1393/03/28	4,068	4,068	4,068	4,068	0.0	1	10K	40M
1393/03/27	4,144	4,042	4,243	4,068	0.67	28	62K	251M
1393/03/26	4,033	4,033	4,050	4,041	0.20	2	2K	7M
1393/03/25	4,033	4,033	4,033	4,033	0.0	1	15K	60M
1393/03/24	4,033	4,033	4,033	4,033	0.0	20	184K	742M
1393/03/21	4,033	4,033	4,033	4,033	0.0	2	10K	41M
1393/03/20	4,048	4,000	4,048	4,033	(0.37)	10	113K	457M
1393/03/19	4,048	4,048	4,048	4,048	0.0	5	13K	51M
1393/03/18	4,049	4,020	4,049	4,048	(0.02)	7	60K	242M
1393/03/17	4,049	4,049	4,049	4,049	0.0	2	6K	24M
1393/03/13	4,112	4,000	4,140	4,049	(1.53)	34	281K	1B
1393/03/12	4,100	4,100	4,120	4,112	2.11	3	4K	16M
1393/03/10	4,012	4,012	4,050	4,027	0.40	15	90K	362M
1393/03/07	4,011	4,011	4,011	4,011	0.0	8	17K	68M
1393/03/05	4,011	4,011	4,019	4,011	0.0	14	43K	171M
1393/03/04	4,017	4,000	4,017	4,011	(0.15)	8	48K	191M
1393/03/03	4,017	4,017	4,017	4,017	(0.25)	4	3K	13M
1393/02/31	4,020	4,017	4,050	4,027	(0.17)	33	102K	412M
1393/02/30	4,035	4,033	4,050	4,034	0.0	14	164K	662M
1393/02/29	4,020	4,020	4,050	4,034	0.35	16	175K	708M
1393/02/28	4,030	4,000	4,042	4,020	0.0	30	149K	598M
1393/02/16	4,259	4,259	4,368	4,270	0.26	27	318K	1B
1393/02/15	4,370	4,250	4,370	4,259	0.02	24	163K	693M
1393/02/14	4,258	4,258	4,300	4,258	0.0	15	34K	147M
1393/02/13	4,258	4,258	4,259	4,258	0.0	15	179K	764M
1393/02/10	4,258	4,258	4,278	4,258	0.0	12	19K	80M
1393/02/09	4,259	4,223	4,299	4,258	(0.02)	26	64K	274M
1393/02/08	4,290	4,226	4,290	4,259	0.12	30	256K	1B
1393/02/07	4,250	4,250	4,332	4,254	0.09	26	62K	262M
1393/02/06	4,248	4,248	4,299	4,250	0.05	26	178K	758M
1393/02/03	4,220	4,215	4,372	4,248	0.74	60	347K	1B
1393/02/02	4,235	4,124	4,274	4,217	0.0	56	370K	2B
1393/02/01	4,184	4,184	4,220	4,217	0.79	8	33K	138M
1393/01/30	4,235	4,100	4,235	4,184	0.70	3	6K	27M
1393/01/27	4,144	4,076	4,200	4,155	2.21	28	298K	1B
1393/01/26	4,046	4,045	4,111	4,065	0.64	7	34K	138M
1393/01/25	4,036	4,036	4,080	4,039	0.07	27	129K	523M
1393/01/24	4,035	4,035	4,037	4,036	0.02	23	18K	74M
1393/01/23	4,000	4,000	4,100	4,035	(2.79)	4	4K	15M
1393/01/20	4,151	4,151	4,151	4,151	(1.33)	4	8K	33M
1393/01/19	4,200	4,199	4,250	4,207	1.72	13	97K	408M
1393/01/18	4,133	4,133	4,150	4,136	0.07	7	19K	79M
1393/01/17	4,140	4,100	4,309	4,133	0.71	43	355K	1B
1393/01/16	4,100	4,100	4,120	4,104	1.01	3	1K	5M
1393/01/11	4,010	4,009	4,122	4,063	1.42	14	19K	79M
1393/01/10	4,006	4,006	4,006	4,006	0.0	8	65K	261M
1393/01/09	4,006	4,006	4,006	4,006	0.0	6	21K	84M
1393/01/06	4,003	4,003	4,057	4,006	0.07	21	274K	1B
1393/01/05	4,003	3,950	4,009	4,003	0.0	13	83K	334M
1392/12/28	3,999	3,900	4,057	4,003	1.06	36	135K	542M
1392/12/27	3,940	3,940	4,000	3,961	0.53	7	26K	104M
1392/12/26	3,924	3,924	4,000	3,940	0.41	14	78K	308M
1392/12/25	3,834	3,834	4,000	3,924	2.35	23	49K	191M
1392/12/24	3,839	3,830	3,840	3,834	0.10	14	57K	219M
1392/12/21	3,839	3,817	3,840	3,830	0.34	14	48K	184M
1392/12/20	3,817	3,817	3,839	3,817	0.0	18	50K	190M
1392/12/19	3,817	3,817	3,817	3,817	0.0	2	2K	8M
1392/12/18	3,817	3,817	3,840	3,817	0.0	15	51K	193M
1392/12/17	3,814	3,654	3,840	3,817	0.08	22	134K	511M
1392/12/14	3,814	3,814	3,814	3,814	0.0	2	835	3M
1392/12/13	3,700	3,700	3,850	3,814	0.32	17	81K	309M
1392/12/12	3,802	3,790	3,802	3,802	0.0	13	82K	312M
1392/12/11	3,651	3,651	3,890	3,802	0.11	33	121K	461M
1392/12/10	3,785	3,785	3,801	3,798	0.34	22	203K	770M
1392/12/07	3,885	3,657	3,885	3,785	(0.39)	15	23K	88M
1392/12/06	3,797	3,797	3,801	3,800	0.08	14	23K	89M
1392/12/05	3,881	3,713	3,881	3,797	(2.74)	17	16K	60M
1392/12/04	4,050	3,881	4,050	3,904	(2.57)	14	14K	55M
1392/12/03	4,000	4,000	4,040	4,007	(0.67)	35	101K	403M
1392/11/30	4,091	4,017	4,091	4,034	0.42	21	69K	277M
1392/11/29	3,835	3,832	4,050	4,017	(0.4)	20	99K	398M
1392/11/28	4,000	4,000	4,067	4,033	2.00	43	137K	553M
1392/11/27	3,890	3,737	4,000	3,954	3.62	21	28K	113M
1392/11/26	3,609	3,609	3,900	3,816	0.47	54	202K	771M
1392/11/23	3,646	3,646	3,910	3,798	(1.02)	12	44K	166M
1392/11/21	3,945	3,728	3,950	3,837	(2.22)	26	94K	359M
1392/11/20	3,950	3,810	3,990	3,924	(0.66)	4	14K	57M
1392/11/19	3,791	3,789	3,978	3,950	(0.95)	27	158K	624M
1392/11/16	4,000	3,821	4,000	3,988	0.53	34	159K	634M
1392/11/15	3,959	3,959	4,060	3,967	(0.95)	126	881K	3B
1392/11/14	4,000	4,000	4,060	4,005	0.43	23	77K	310M
1392/11/13	4,100	3,959	4,139	3,988	(3.46)	62	265K	1B
1392/11/12	4,096	4,096	4,156	4,131	4.34	35	45K	187M
1392/11/09	4,040	3,903	4,074	3,959	1.43	81	267K	1B
1392/11/08	3,999	3,880	4,000	3,903	1.11	43	123K	479M
1392/11/07	3,860	3,860	3,861	3,860	0.0	77	404K	2B
1392/11/06	3,860	3,860	3,880	3,860	0.0	29	117K	452M
1392/11/05	3,860	3,860	3,861	3,860	1.85	10	65K	252M
1392/11/02	3,650	3,650	3,802	3,790	(0.08)	32	61K	233M
1392/11/01	3,914	3,728	3,914	3,793	1.74	14	12K	45M
1392/10/30	3,667	3,667	3,859	3,728	(3.39)	66	347K	1B
1392/10/28	3,850	3,850	3,890	3,859	(0.18)	26	44K	170M
1392/10/25	3,900	3,770	3,950	3,866	(0.1)	78	404K	2B
1392/10/24	4,036	3,738	4,036	3,870	(0.44)	22	91K	351M
1392/10/23	3,727	3,727	3,911	3,887	4.29	37	149K	579M
1392/10/22	3,987	3,709	3,987	3,727	(4.53)	27	170K	633M
1392/10/21	3,950	3,811	3,979	3,904	0.41	20	92K	358M
1392/10/18	3,900	3,723	3,900	3,888	(0.03)	18	36K	140M
1392/10/17	3,844	3,823	3,960	3,889	(1.54)	42	205K	797M
1392/10/16	4,158	3,840	4,158	3,950	(2.18)	41	89K	352M
1392/10/15	4,185	4,000	4,185	4,038	(0.86)	30	62K	250M
1392/10/14	4,196	3,940	4,196	4,073	1.42	43	215K	874M
1392/10/11	3,930	3,930	4,024	4,016	(1.74)	21	73K	292M
1392/10/09	3,985	3,981	4,200	4,087	(2.46)	54	359K	1B
1392/10/08	4,150	4,140	4,300	4,190	1.55	102	389K	2B
1392/10/07	3,901	3,901	4,151	4,126	4.35	86	545K	2B
1392/10/04	4,000	3,891	4,000	3,954	(0.93)	64	215K	852M
1392/10/03	3,833	3,833	4,090	3,991	(0.77)	78	336K	1B
1392/10/01	4,195	3,897	4,195	4,022	(1.93)	66	313K	1B
1392/09/30	4,179	4,020	4,179	4,101	0.69	91	240K	983M
1392/09/27	3,956	3,948	4,149	4,073	(0.15)	118	520K	2B
1392/09/26	4,162	4,011	4,162	4,079	(1.62)	110	306K	1B
1392/09/25	4,040	4,040	4,162	4,146	4.59	275	1M	5B
1392/09/24	3,887	3,823	4,000	3,964	3.72	104	397K	2B
1392/09/23	3,850	3,770	3,870	3,822	(0.05)	86	245K	936M
1392/09/20	3,869	3,700	3,869	3,824	(0.65)	69	234K	895M
1392/09/19	3,780	3,780	3,869	3,849	3.89	41	63K	244M
1392/09/18	3,794	3,670	3,794	3,705	1.90	44	57K	212M
1392/09/17	3,870	3,603	3,870	3,636	(4.11)	252	3M	11B
1392/09/16	3,879	3,768	3,879	3,792	0.99	45	60K	226M
1392/09/13	3,848	3,705	3,848	3,755	(1.16)	73	242K	908M
1392/09/12	3,790	3,701	3,931	3,799	1.06	85	270K	1B
1392/09/11	3,950	3,691	3,979	3,759	(3.24)	99	306K	1B
1392/09/10	4,088	3,700	4,088	3,885	(0.23)	131	212K	825M
1392/09/09	3,845	3,767	3,936	3,894	3.87	177	499K	2B
1392/09/06	3,811	3,640	3,811	3,749	0.32	93	346K	1B
1392/09/05	3,956	3,716	3,956	3,737	(4.45)	58	143K	536M
1392/09/04	3,926	3,840	3,957	3,911	1.16	55	76K	297M
1392/09/03	3,859	3,780	3,927	3,866	2.57	77	153K	591M
1392/09/02	3,796	3,723	3,809	3,769	3.29	47	174K	655M
1392/08/29	3,850	3,588	3,850	3,649	(3.36)	203	963K	4B
1392/08/28	3,800	3,770	3,886	3,776	0.16	19	72K	270M
1392/08/27	3,770	3,770	3,770	3,770	1.56	10	2K	9M
1392/08/26	3,701	3,589	3,730	3,712	(1.72)	34	63K	236M
1392/08/25	3,777	3,700	3,800	3,777	0.03	14	86K	324M
1392/08/21	3,866	3,711	3,900	3,776	(3.33)	75	267K	1B
1392/08/20	3,928	3,880	3,928	3,906	1.59	6	4K	14M
1392/08/19	3,750	3,750	3,898	3,845	(0.26)	61	215K	826M
1392/08/18	3,855	3,855	3,857	3,855	(4.98)	99	2M	6B
1392/08/15	4,100	3,868	4,249	4,057	(0.34)	55	580K	2B
1392/08/14	3,910	3,910	4,108	4,071	4.04	24	119K	484M
1392/08/13	3,909	3,909	3,990	3,913	(4.82)	6	27K	107M
1392/08/12	4,112	4,111	4,112	4,111	(4.99)	96	2M	8B
1392/08/11	4,289	4,289	4,355	4,327	4.32	100	543K	2B
1392/08/08	4,230	4,010	4,230	4,148	2.95	28	149K	617M
1392/08/07	3,851	3,730	4,104	4,029	3.07	149	1M	6B
1392/08/06	3,926	3,850	3,926	3,909	2.20	28	40K	157M
1392/07/27	3,898	3,750	3,898	3,825	(0.08)	17	209K	801M
1392/07/23	3,700	3,700	3,882	3,828	(0.18)	35	315K	1B
1392/07/22	3,927	3,792	3,927	3,835	(1.41)	33	191K	733M
1392/07/21	3,792	3,792	3,932	3,890	2.99	124	641K	2B
1392/07/20	3,800	3,756	3,800	3,777	0.56	29	283K	1B
1392/07/17	3,822	3,700	3,822	3,756	0.27	18	108K	407M
1392/07/16	3,780	3,615	3,829	3,746	(1.27)	77	72K	270M
1392/07/15	3,770	3,591	3,876	3,794	0.40	142	529K	2B
1392/07/14	3,799	3,701	3,799	3,779	2.14	16	130K	491M
1392/07/13	3,698	3,698	3,720	3,700	0.22	10	30K	110M
1392/07/10	3,630	3,625	3,695	3,692	2.27	22	128K	471M
1392/07/09	3,610	3,610	3,620	3,610	0.06	16	60K	216M
1392/07/08	3,609	3,570	3,610	3,608	2.41	19	63K	228M
1392/07/07	3,522	3,522	3,599	3,523	0.03	32	165K	581M
1392/07/06	3,510	3,507	3,618	3,522	0.43	21	85K	300M
1392/07/03	3,505	3,505	3,574	3,507	0.06	11	13K	46M
1392/07/02	3,585	3,449	3,590	3,505	1.62	17	84K	296M
1392/07/01	3,447	3,447	3,498	3,449	0.06	55	162K	558M
1392/06/31	3,447	3,447	3,447	3,447	0.0	16	28K	95M
1392/06/30	3,450	3,444	3,460	3,447	0.09	7	23K	79M
1392/06/27	3,444	3,444	3,444	3,444	0.12	3	12K	42M
1392/06/26	3,478	3,430	3,478	3,440	0.29	16	98K	336M
1392/06/25	3,430	3,430	3,430	3,430	0.0	6	55K	189M
1392/06/24	3,431	3,410	3,480	3,430	(0.03)	29	206K	706M
1392/06/23	3,466	3,400	3,466	3,431	3.94	14	25K	85M
1392/06/20	3,400	3,246	3,400	3,301	1.69	23	73K	242M
1392/06/19	3,211	3,211	3,371	3,246	1.09	10	63K	204M
1392/06/18	3,210	3,186	3,274	3,211	0.03	36	704K	2B
1392/06/17	3,160	3,160	3,270	3,210	1.58	13	110K	352M
1392/06/16	3,159	3,159	3,170	3,160	0.03	12	46K	144M
1392/06/13	3,117	3,099	3,250	3,159	(1.96)	15	106K	336M
1392/06/12	3,150	3,117	3,300	3,222	(1.14)	20	29K	93M
1392/06/10	3,408	3,110	3,408	3,259	0.03	54	390K	1B
1392/06/09	3,408	3,100	3,408	3,258	0.34	284	3M	9B
1392/06/06	3,220	3,200	3,400	3,247	0.84	57	531K	2B
1392/05/23	3,650	3,450	3,728	3,714	4.59	284	2M	6B
1392/05/22	3,502	3,502	3,555	3,551	0.11	24	286K	1B
1392/05/21	3,501	3,500	3,632	3,547	(2.26)	20	49K	172M
1392/05/20	3,737	3,536	3,737	3,629	(2.5)	43	203K	738M
1392/05/16	3,736	3,670	3,736	3,722	4.58	98	555K	2B
1392/05/15	3,369	3,369	3,630	3,559	2.65	19	123K	438M
1392/05/14	3,468	3,408	3,469	3,467	4.90	15	58K	203M
1392/05/12	3,470	3,305	3,305	3,305	(0.21)	1	6K	20M
1392/05/09	3,405	3,300	3,500	3,312	(3.19)	65	443K	1B
1392/05/07	3,338	3,338	3,510	3,421	(2.62)	4	54K	183M
1392/05/06	3,500	3,500	3,520	3,513	0.29	20	100K	350M
1392/05/05	3,519	3,500	3,520	3,503	1.68	3	7K	23M
1392/05/02	3,520	3,421	3,520	3,445	(0.23)	4	60K	207M
1392/05/01	3,568	3,400	3,568	3,453	0.88	29	371K	1B
1392/04/31	3,570	3,409	3,576	3,423	0.41	36	357K	1B
1392/04/30	3,571	3,400	3,570	3,409	0.24	17	291K	993M
1392/04/29	3,583	3,400	3,583	3,401	(0.5)	59	351K	1B
1392/04/26	3,574	3,351	3,574	3,418	0.41	29	389K	1B
1392/04/25	3,350	3,350	3,493	3,404	2.31	15	107K	363M
1392/04/24	3,374	3,271	3,400	3,327	1.74	18	42K	141M
1392/04/23	3,250	3,250	3,375	3,270	(0.03)	7	41K	136M
1392/04/22	3,327	3,230	3,425	3,271	0.28	32	161K	528M
1392/04/19	3,262	3,262	3,262	3,262	2.07	1	1K	3M
1392/04/18	3,135	3,135	3,261	3,196	(1.96)	14	45K	142M
1392/04/17	3,260	3,182	3,260	3,260	2.48	8	6K	18M
1392/04/16	3,100	3,100	3,245	3,181	2.91	7	65K	207M
1392/04/15	3,000	3,000	3,253	3,091	(0.26)	11	232K	718M
1392/04/12	3,090	3,090	3,100	3,099	0.10	6	7K	23M
1392/04/11	3,099	3,000	3,100	3,096	0.45	8	26K	81M
1392/04/10	3,100	3,030	3,100	3,082	1.72	10	49K	152M
1392/04/09	3,033	3,029	3,033	3,030	(0.1)	5	44K	135M
1392/04/08	3,030	3,030	3,100	3,033	0.10	27	370K	1B
1392/04/05	3,154	3,004	3,154	3,030	0.87	5	19K	57M
1392/04/04	3,005	3,004	3,005	3,004	0.0	3	11K	32M
1392/04/02	3,016	2,980	3,016	3,004	0.94	8	60K	179M
1392/04/01	2,919	2,850	3,014	2,976	3.66	15	30K	90M
1392/03/29	2,871	2,871	2,872	2,871	0.0	5	111K	319M
1392/03/28	2,877	2,734	2,877	2,871	(0.21)	26	345K	989M
1392/03/27	2,878	2,799	2,878	2,877	2.79	11	39K	112M
1392/03/26	2,751	2,751	2,879	2,799	1.74	25	279K	781M
1392/03/22	2,658	2,658	2,779	2,751	3.58	12	150K	413M
1392/03/21	2,720	2,610	2,720	2,656	(1.99)	26	126K	335M
1392/03/20	2,690	2,690	2,720	2,710	(0.4)	2	15K	41M
1392/03/18	2,825	2,692	2,825	2,721	1.11	13	65K	177M
1392/03/13	2,629	2,629	2,720	2,691	2.36	11	15K	41M
1392/03/12	2,629	2,629	2,629	2,629	0.0	3	12K	33M
1392/03/11	2,629	2,629	2,630	2,629	0.0	3	100K	263M
1392/03/08	2,614	2,610	2,700	2,629	0.57	17	195K	513M
1392/03/07	2,617	2,610	2,618	2,614	0.15	7	101K	264M
1392/03/06	2,607	2,607	2,610	2,610	0.12	2	10K	27M
1392/03/05	2,550	2,550	2,733	2,607	0.12	16	142K	370M
1392/03/04	2,600	2,600	2,610	2,604	0.19	2	7K	17M
1392/03/01	2,591	2,591	2,600	2,599	0.39	12	370K	961M
1392/02/31	2,600	2,589	2,600	2,589	0.0	5	55K	143M
1392/02/30	2,589	2,589	2,600	2,589	0.0	5	20K	52M
1392/02/29	2,800	2,601	2,800	2,589	0.12	5	8K	22M
1392/02/22	2,800	2,717	2,879	2,826	1.58	19	108K	306M
1392/02/21	2,739	2,738	2,868	2,782	1.61	9	31K	87M
1392/02/18	2,742	2,720	2,752	2,738	(0.15)	40	242K	662M
1392/02/17	2,773	2,719	2,850	2,742	0.85	15	77K	210M
1392/02/16	2,908	2,680	2,908	2,719	(2.51)	10	13K	35M
1392/02/15	2,770	2,770	2,800	2,789	0.69	20	265K	739M
1392/02/11	2,728	2,728	2,800	2,770	1.54	44	387K	1B
1392/02/10	2,722	2,722	2,800	2,728	0.22	10	102K	278M
1392/02/09	2,724	2,697	2,724	2,722	0.93	18	649K	2B
1392/02/08	2,697	2,697	2,697	2,697	0.0	3	3K	9M
1392/02/07	2,699	2,666	2,700	2,697	2.24	3	8K	21M
1392/02/04	2,627	2,627	2,650	2,638	0.42	20	332K	876M
1392/02/03	2,600	2,600	2,630	2,627	4.00	4	15K	38M
1392/02/02	2,523	2,523	2,560	2,526	0.12	3	12K	30M
1392/02/01	2,528	2,510	2,530	2,523	(0.2)	9	178K	450M
1392/01/31	2,500	2,500	2,540	2,528	4.20	10	156K	394M
1392/01/28	2,400	2,305	2,540	2,426	0.0	113	1M	3B
1392/01/27	2,398	2,398	2,440	2,426	1.17	4	30K	74M
1392/01/26	2,400	2,348	2,460	2,398	0.29	115	935K	2B
1392/01/24	2,369	2,369	2,395	2,391	0.93	5	61K	147M
1392/01/21	2,366	2,366	2,450	2,369	0.13	68	430K	1B
1392/01/20	2,370	2,360	2,370	2,366	0.60	11	52K	123M
1392/01/19	2,348	2,347	2,370	2,352	0.17	7	16K	38M
1392/01/18	2,450	2,342	2,450	2,348	(4.75)	4	15K	35M
1392/01/17	2,420	2,420	2,545	2,465	1.69	7	20K	50M
1392/01/14	2,424	2,424	2,424	2,424	4.98	1	480	1M
1392/01/11	2,300	2,300	2,328	2,309	(0.82)	26	120K	277M
1392/01/10	2,430	2,270	2,432	2,328	0.47	36	149K	347M
1392/01/07	2,325	2,280	2,337	2,317	4.09	14	34K	78M
1392/01/06	2,315	2,190	2,315	2,226	0.86	5	4K	8M
1391/12/28	2,150	2,108	2,217	2,207	4.50	111	604K	1B
1391/12/27	2,153	2,100	2,153	2,112	2.97	4	26K	54M
1391/12/26	2,030	2,030	2,100	2,051	1.03	59	135K	278M
1391/12/23	2,031	2,030	2,031	2,030	0.0	7	20K	41M
1391/12/22	2,009	2,009	2,050	2,030	1.05	17	58K	117M
1391/12/21	2,009	2,009	2,010	2,009	0.0	3	26K	51M
1391/12/20	2,005	2,000	2,050	2,009	0.30	31	127K	255M
1391/12/19	2,003	2,003	2,003	2,003	0.0	1	2K	4M
1391/12/16	1,990	1,990	2,049	2,003	1.21	2	7K	13M
1391/12/15	1,995	1,900	1,995	1,979	4.16	11	38K	76M
1391/12/14	1,900	1,900	1,900	1,900	3.60	10	108K	205M
1391/12/13	1,758	1,758	1,930	1,834	(0.86)	45	948K	2B
1391/12/12	1,850	1,850	1,850	1,850	(2.58)	1	5K	10M
1391/12/09	1,899	1,899	1,899	1,899	(4.95)	4	14K	27M
1391/12/05	1,990	1,990	1,999	1,998	0.05	7	57K	113M
1391/12/02	2,000	1,989	2,000	1,997	0.25	11	63K	126M
1391/12/01	1,980	1,966	2,000	1,992	0.30	11	69K	137M
1391/11/30	1,945	1,945	2,020	1,986	2.11	7	18K	36M
1391/11/29	1,950	1,943	1,950	1,945	0.0	9	32K	62M
1391/11/28	1,923	1,920	2,030	1,945	(0.31)	24	125K	243M
1391/11/25	1,916	1,916	2,040	1,951	0.36	6	14K	27M
1391/11/24	1,950	1,940	1,950	1,944	0.41	9	18K	35M
1391/11/23	1,932	1,900	1,940	1,936	0.21	6	12K	24M
1391/11/21	1,900	1,900	1,932	1,932	5.00	897	2M	5B
1391/11/18	1,840	1,839	1,840	1,840	0.11	5	34K	62M
1391/11/17	1,850	1,833	1,924	1,838	0.27	5	4K	7M
1391/11/16	1,850	1,800	1,850	1,833	0.99	40	600K	1B
1391/11/15	1,830	1,761	1,830	1,815	(0.55)	22	100K	180M
1391/11/03	2,040	2,040	2,050	2,041	(0.78)	5	11K	22M
1391/11/02	2,078	2,030	2,078	2,057	(2.05)	54	388K	799M
1391/11/01	2,110	2,095	2,189	2,100	0.29	4	15K	32M
1391/10/30	2,092	2,090	2,095	2,094	0.29	19	128K	268M
1391/10/27	2,050	2,050	2,100	2,088	2.25	12	104K	218M
1391/10/26	2,031	2,030	2,050	2,042	0.05	6	27K	56M
1391/10/25	2,090	1,995	2,100	2,041	(2.53)	28	262K	535M
1391/10/24	2,094	2,094	2,095	2,094	3.00	4	18K	39M
1391/10/20	2,035	2,030	2,035	2,033	0.54	2	8K	16M
1391/10/19	2,035	2,017	2,100	2,022	(2.65)	39	244K	494M
1391/10/18	2,055	2,055	2,100	2,077	2.26	6	50K	104M
1391/10/17	2,050	2,000	2,063	2,031	(1.36)	53	446K	907M
1391/10/13	2,070	2,050	2,070	2,059	0.19	6	27K	56M
1391/10/12	1,986	1,985	2,095	2,055	(1.3)	9	20K	42M
1391/10/11	2,108	2,000	2,110	2,082	(1.0)	190	2M	3B
1391/09/28	2,101	2,016	2,104	2,103	0.05	198	2M	5B
1391/09/27	2,100	2,100	2,102	2,102	0.0	13	86K	181M
1391/09/26	2,102	2,100	2,102	2,102	0.05	22	1M	2B
1391/09/25	2,098	2,050	2,108	2,101	0.96	14	105K	221M
1391/09/22	2,041	2,027	2,100	2,081	(0.53)	22	165K	344M
1391/09/21	2,035	2,035	2,097	2,092	2.70	6	18K	38M
1391/09/20	1,990	1,976	2,080	2,037	(1.97)	23	151K	307M
1391/09/19	2,058	2,045	2,090	2,078	0.10	19	106K	220M
1391/09/18	2,060	2,044	2,099	2,076	0.10	34	158K	328M
1391/09/15	2,045	2,041	2,099	2,074	(0.77)	14	99K	205M
1391/09/14	2,090	2,090	2,090	2,090	0.38	2	30K	63M
1391/09/13	2,050	2,050	2,088	2,082	(0.1)	7	68K	142M
1391/09/12	2,030	2,020	2,092	2,084	(0.24)	8	41K	85M
1391/09/11	2,040	2,040	2,098	2,089	0.0	7	8K	17M
1391/09/08	2,011	2,010	2,100	2,089	(0.43)	39	529K	1B
1391/09/07	2,090	2,090	2,099	2,098	0.14	27	561K	1B
1391/09/06	2,050	2,050	2,100	2,095	(0.14)	14	40K	84M
1391/09/01	2,099	2,045	2,100	2,098	(0.43)	12	419K	880M
1391/08/29	2,107	2,107	2,108	2,107	3.74	3	17K	35M
1391/08/28	2,055	1,997	2,109	2,031	(3.29)	24	342K	695M
1391/08/27	1,995	1,995	2,109	2,100	0.19	11	32K	67M
1391/08/24	2,060	2,060	2,100	2,096	2.44	32	307K	643M
1391/08/23	2,081	2,018	2,081	2,046	(1.68)	13	81K	166M
1391/08/22	2,070	2,033	2,098	2,081	0.10	7	31K	64M
1391/08/21	2,040	2,033	2,100	2,079	(0.57)	17	115K	239M
1391/08/20	2,090	2,090	2,099	2,091	(0.1)	6	51K	107M
1391/08/17	2,090	2,018	2,099	2,093	2.80	19	329K	689M
1391/08/16	2,098	1,969	2,098	2,036	(1.74)	57	294K	599M
1391/08/15	2,033	2,033	2,100	2,072	1.97	7	25K	52M
1391/08/14	2,032	2,032	2,032	2,032	0.0	6	51K	103M
1391/08/10	2,027	2,027	2,099	2,032	0.05	12	132K	268M
1391/08/09	2,031	2,031	2,032	2,031	0.94	8	30K	61M
1391/08/08	1,980	1,954	2,100	2,012	(0.25)	27	120K	242M
1391/08/07	2,060	2,000	2,082	2,017	0.20	33	180K	363M
1391/08/06	1,970	1,950	2,058	2,013	2.70	86	364K	732M
1391/08/03	1,940	1,940	2,000	1,960	0.82	41	125K	245M
1391/08/02	1,945	1,944	1,983	1,944	0.10	4	11K	22M
1391/08/01	1,875	1,875	2,007	1,942	(0.1)	61	313K	609M
1391/07/30	1,940	1,900	1,996	1,944	(2.41)	45	138K	268M
1391/07/29	1,940	1,940	2,000	1,992	1.32	10	34K	67M
1391/07/26	1,950	1,940	1,991	1,966	0.82	19	88K	173M
1391/07/25	1,960	1,937	1,960	1,950	0.21	9	42K	82M
1391/07/24	1,954	1,935	1,960	1,946	1.20	7	17K	34M
1391/07/23	1,905	1,905	1,954	1,923	0.16	3	8K	15M
1391/07/22	1,920	1,920	1,920	1,920	0.16	1	1K	2M
1391/07/19	1,914	1,910	1,955	1,917	(1.03)	11	151K	289M
1391/07/18	1,937	1,937	1,937	1,937	0.0	5	38K	73M
1391/07/17	1,920	1,920	2,000	1,937	(0.56)	28	278K	539M
1391/07/16	1,909	1,907	1,970	1,948	(0.05)	15	49K	96M
1391/07/15	1,906	1,906	1,960	1,949	1.94	2	2K	5M
1391/07/12	1,910	1,900	1,970	1,912	(1.39)	27	111K	212M
1391/07/11	1,902	1,900	1,960	1,939	1.52	32	295K	573M
1391/07/10	1,911	1,900	1,945	1,910	(1.85)	24	194K	371M
1391/07/09	1,902	1,901	1,990	1,946	0.46	22	56K	110M
1391/07/08	1,902	1,900	1,999	1,937	1.25	20	133K	258M
1391/07/05	1,900	1,900	2,000	1,913	0.37	59	2M	4B
1391/07/04	1,904	1,901	1,940	1,906	0.11	35	231K	440M
1391/07/03	1,920	1,900	1,920	1,904	(1.3)	2	8K	15M
1391/07/02	1,910	1,910	1,930	1,929	1.42	3	16K	31M
1391/07/01	1,901	1,900	1,940	1,902	(0.11)	14	94K	180M
1391/06/29	1,900	1,900	1,917	1,904	(0.26)	16	137K	261M
1391/06/28	1,910	1,900	1,938	1,909	0.0	31	312K	596M
1391/06/27	1,922	1,875	1,922	1,909	(0.68)	23	168K	321M
1391/06/26	1,935	1,900	1,960	1,922	1.16	22	149K	286M
1391/06/25	1,900	1,900	1,900	1,900	0.0	8	37K	71M
1391/06/21	1,900	1,900	1,900	1,900	0.0	76	2M	3B
1391/06/20	1,900	1,900	1,900	1,900	0.0	8	39K	75M
1391/06/19	1,900	1,900	1,920	1,900	(0.05)	56	1M	2B
1391/06/18	1,900	1,900	1,950	1,901	(0.05)	30	285K	542M
1391/06/15	1,901	1,900	1,938	1,902	(0.21)	116	643K	1B
1391/06/14	1,901	1,900	1,960	1,906	0.0	41	283K	540M
1391/06/13	1,901	1,900	1,969	1,906	0.05	36	278K	529M
1391/06/12	1,900	1,900	1,980	1,905	0.21	24	250K	477M
1391/06/06	1,900	1,857	1,960	1,901	0.26	21	283K	538M
1391/06/05	1,900	1,880	1,900	1,896	(0.16)	14	313K	594M
1391/06/04	1,900	1,850	1,930	1,899	(0.05)	18	330K	626M
1391/06/01	1,900	1,889	1,900	1,900	0.0	46	713K	1B
1391/05/31	1,900	1,900	1,900	1,900	1.28	6	300K	570M
1391/05/28	1,900	1,840	1,900	1,876	(1.21)	30	300K	563M
1391/05/25	1,899	1,885	1,900	1,899	0.0	6	112K	213M
1391/05/24	1,880	1,880	1,900	1,899	2.21	9	142K	270M
1391/05/23	1,898	1,835	1,910	1,858	(1.43)	1,371	2M	3B
1391/05/22	1,900	1,838	1,929	1,885	0.59	12	88K	166M
1391/05/21	1,899	1,840	1,900	1,874	0.32	76	450K	843M
1391/05/18	1,860	1,850	1,900	1,868	(1.63)	64	479K	895M
1391/05/17	1,899	1,899	1,900	1,899	0.0	21	406K	771M
1391/05/16	1,900	1,880	1,900	1,899	(0.05)	33	311K	590M
1391/05/15	1,900	1,890	1,909	1,900	(0.63)	133	411K	780M
1391/05/14	1,938	1,900	1,938	1,912	(0.47)	32	589K	1B
1391/05/11	1,910	1,902	1,930	1,921	(0.31)	43	455K	874M
1391/05/10	1,929	1,901	1,939	1,927	(0.1)	80	600K	1B
1391/05/09	1,929	1,901	1,968	1,929	(0.31)	25	234K	452M
1391/05/08	1,939	1,901	1,939	1,935	0.73	39	431K	834M
1391/05/07	1,920	1,910	1,949	1,921	(0.88)	12	69K	132M
1391/05/04	1,940	1,920	1,982	1,938	(0.15)	8	39K	75M
1391/05/03	1,980	1,920	1,984	1,941	0.26	12	81K	157M
1391/05/02	1,930	1,899	1,991	1,936	1.10	24	112K	217M
1391/05/01	1,901	1,901	1,928	1,915	(0.26)	9	57K	109M
1391/04/31	1,999	1,910	1,999	1,920	(1.23)	24	101K	194M
1391/04/28	1,950	1,911	2,000	1,944	0.83	30	81K	157M
1391/04/27	1,910	1,910	1,960	1,928	(0.57)	7	47K	91M
1391/04/26	1,910	1,910	1,950	1,939	1.73	23	229K	444M
1391/04/25	1,903	1,900	1,949	1,906	(1.09)	46	344K	656M
1391/04/24	1,900	1,900	1,949	1,927	0.36	41	167K	322M
1391/04/21	1,900	1,900	1,930	1,920	0.89	177	532K	1B
1391/04/20	1,900	1,881	1,930	1,903	(0.78)	79	362K	690M
1391/04/19	1,936	1,900	1,936	1,918	0.05	8	50K	96M
1391/04/18	1,900	1,900	1,940	1,917	(0.47)	26	90K	173M
1391/04/17	1,920	1,910	1,935	1,926	0.05	32	170K	327M
1391/04/14	1,938	1,900	1,938	1,925	1.32	24	137K	264M
1391/04/13	1,925	1,900	1,949	1,900	(0.16)	1,301	13M	24B
1391/04/12	1,910	1,890	1,925	1,903	0.16	22	76K	144M
1391/04/11	1,900	1,900	1,900	1,900	0.0	17	90K	172M
1391/04/10	1,900	1,899	1,900	1,900	0.11	36	145K	275M
1391/04/07	1,900	1,860	1,905	1,898	(0.21)	25	85K	161M
1391/04/06	1,900	1,825	1,919	1,902	0.05	519	3M	5B
1391/04/05	1,900	1,898	1,920	1,901	0.05	64	5M	9B
1391/04/04	1,900	1,898	1,900	1,900	(0.52)	74	274K	521M
1391/04/03	1,910	1,886	1,920	1,910	0.26	176	696K	1B
1391/03/31	1,930	1,895	1,930	1,905	(0.37)	79	339K	647M
1391/03/30	1,930	1,895	1,938	1,912	(1.04)	85	585K	1B
1391/03/28	1,910	1,896	1,949	1,932	1.42	23	78K	151M
1391/03/27	1,920	1,899	1,920	1,905	0.26	131	348K	662M
1391/03/24	1,900	1,898	1,900	1,900	(0.05)	91	390K	740M
1391/03/23	1,933	1,898	1,933	1,901	(0.78)	713	4M	7B
1391/03/22	1,901	1,900	1,928	1,916	0.84	35	143K	274M
1391/03/21	1,900	1,900	1,905	1,900	(0.94)	298	1M	3B
1391/03/20	1,920	1,900	1,930	1,918	(0.93)	654	2M	5B
1391/03/17	1,948	1,925	1,950	1,936	0.26	93	498K	964M
1391/03/16	1,947	1,920	1,949	1,931	0.26	39	145K	279M
1391/03/13	1,955	1,911	1,958	1,926	(0.67)	16	86K	166M
1391/03/10	1,905	1,904	1,950	1,939	1.36	71	392K	760M
1391/03/09	1,916	1,900	1,949	1,913	(1.44)	22	57K	108M
1391/03/08	1,950	1,930	1,968	1,941	(1.22)	16	53K	104M
1391/03/07	1,950	1,925	1,979	1,965	0.72	49	213K	418M
1391/03/06	1,950	1,920	1,954	1,951	0.05	162	286K	557M
1391/03/03	1,950	1,912	1,979	1,950	1.25	101	22M	43B
1391/03/02	1,900	1,900	1,937	1,926	1.26	92	325K	626M
1391/03/01	1,900	1,900	1,920	1,902	(0.05)	11	44K	84M
1391/02/31	1,901	1,900	1,927	1,903	0.11	46	146K	277M
1391/02/30	1,902	1,900	1,903	1,901	(1.81)	49	282K	535M
1391/02/27	1,937	1,900	1,999	1,936	1.47	88	250K	483M
1391/02/26	1,904	1,901	1,938	1,908	0.21	21	67K	128M
1391/02/25	1,901	1,900	1,920	1,904	0.16	85	332K	633M
1391/02/24	1,915	1,890	1,939	1,901	(0.89)	335	12M	23B
1391/02/23	1,945	1,900	1,945	1,918	0.47	47	112K	215M
1391/02/20	1,900	1,887	1,945	1,909	(0.16)	116	301K	575M
1391/02/19	1,900	1,890	1,957	1,912	(0.57)	91	231K	442M
1391/02/18	1,938	1,864	1,970	1,923	(0.77)	123	467K	897M
1391/02/17	1,940	1,891	1,990	1,938	(0.62)	172	508K	985M
1391/02/16	1,987	1,912	1,998	1,950	(1.96)	123	446K	870M
1391/02/13	2,000	1,935	2,019	1,989	(1.92)	116	430K	855M
1391/02/12	2,020	1,990	2,040	2,028	0.40	414	14M	28B
1391/02/11	2,000	1,980	2,040	2,020	(0.15)	367	1M	3B
1391/02/10	1,960	1,960	2,098	2,023	4.06	280	1M	2B
1391/02/03	2,240	2,150	2,240	2,194	1.53	6,478	21M	46B
1391/02/02	2,120	2,115	2,400	2,161	116.10	5,662	29M	63B