Name: گروه صنعتی بارز
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه‌ صنعتی‌ بارز
پکرمان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	8,260	7,790	8,260	7,890	(1.74)	573	24M	191B
1405/06/25	8,040	7,910	8,040	8,030	2.82	2,324	130M	1T
1405/06/24	7,810	7,810	7,810	7,810	2.90	299	23M	177B
1405/06/23	7,590	7,460	7,590	7,590	2.99	837	49M	370B
1405/06/22	7,370	7,300	7,370	7,370	2.93	933	55M	408B
1405/06/21	7,140	7,030	7,170	7,160	2.73	632	21M	150B
1405/06/18	7,050	6,900	7,200	6,970	(1.97)	1,466	30M	209B
1405/06/17	7,300	6,990	7,300	7,110	(0.28)	1,831	34M	245B
1405/06/16	7,130	7,100	7,130	7,130	2.89	1,550	49M	353B
1405/06/15	6,930	6,870	6,930	6,930	2.97	1,031	32M	222B
1405/06/14	6,670	6,490	6,870	6,730	0.90	1,515	32M	213B
1405/06/11	6,670	6,670	6,670	6,670	(2.91)	386	24M	157B
1405/06/10	6,870	6,800	7,120	6,870	(2.0)	1,882	38M	263B
1405/06/09	7,010	7,010	7,010	7,010	(2.91)	413	9M	65B
1405/06/08	7,370	7,090	7,370	7,220	0.84	1,762	42M	305B
1405/06/07	7,370	7,090	7,370	7,220	0.84	1,762	42M	305B
1405/06/04	7,160	7,160	7,160	7,160	2.87	425	32M	229B
1405/06/03	6,960	6,930	6,960	6,960	2.96	756	36M	250B
1405/06/02	6,760	6,760	6,760	6,760	2.89	440	21M	141B
1405/06/01	6,460	6,450	6,600	6,570	2.50	1,620	38M	251B
1405/05/31	6,540	6,350	6,540	6,410	0.16	1,555	34M	216B
1405/05/28	6,500	6,370	6,500	6,400	(2.44)	1,433	35M	227B
1405/05/27	6,710	6,480	6,710	6,560	(1.8)	1,200	36M	235B
1405/05/26	6,690	6,570	6,690	6,680	2.77	880	32M	216B
1405/05/25	6,500	6,400	6,510	6,500	2.69	1,183	55M	355B
1405/05/24	6,480	6,290	6,480	6,330	(2.31)	1,004	17M	107B
1405/05/21	6,370	6,370	6,650	6,480	0.0	697	14M	90B
1405/05/20	6,370	6,370	6,650	6,480	0.0	697	14M	90B
1405/05/19	6,330	6,330	6,690	6,480	(0.61)	1,536	25M	160B
1405/05/18	6,840	6,470	6,840	6,520	(2.1)	1,183	31M	204B
1405/05/17	6,660	6,660	6,660	6,660	2.94	349	29M	196B
1405/05/14	6,470	6,350	6,510	6,470	2.21	1,581	35M	228B
1405/05/13	6,250	6,220	6,340	6,330	2.76	1,064	34M	215B
1405/05/12	6,250	6,220	6,340	6,330	2.76	1,064	34M	215B
1405/05/11	6,400	6,140	6,450	6,160	(2.53)	1,775	48M	293B
1405/05/10	6,570	6,190	6,570	6,320	(0.94)	1,467	30M	190B
1405/05/07	6,380	6,210	6,380	6,380	2.90	683	40M	252B
1405/05/06	6,200	6,200	6,200	6,200	2.99	174	10M	62B
1405/05/05	6,020	5,970	6,020	6,020	2.91	361	19M	113B
1405/05/04	5,850	5,850	5,850	5,850	2.99	177	12M	70B
1405/05/03	5,710	5,560	5,710	5,680	2.34	729	19M	107B
1405/04/31	5,560	5,440	5,560	5,550	2.78	785	35M	194B
1405/04/30	5,400	5,400	5,400	5,400	2.86	113	8M	43B
1405/04/29	5,240	5,180	5,250	5,250	2.94	514	15M	79B
1405/04/28	5,000	5,000	5,280	5,100	(0.97)	576	9M	48B
1405/04/27	5,150	5,150	5,200	5,150	(2.83)	605	22M	113B
1405/04/24	5,330	5,260	5,500	5,300	(2.21)	934	15M	82B
1405/04/23	5,400	5,400	5,530	5,420	(2.52)	978	18M	97B
1405/04/22	5,530	5,530	5,710	5,560	(2.46)	913	15M	86B
1405/04/21	5,700	5,700	5,820	5,700	(2.9)	913	21M	121B
1405/04/20	5,820	5,760	6,100	5,870	(1.01)	1,417	32M	186B
1405/04/17	6,080	5,900	6,080	5,930	(2.47)	283	5M	28B
1405/04/09	6,720	6,400	6,720	6,660	1.99	1,650	40M	266B
1405/04/08	6,500	6,400	6,540	6,530	2.83	783	23M	149B
1405/04/07	6,230	6,120	6,480	6,350	0.79	2,193	71M	450B
1405/04/06	6,320	6,230	6,470	6,300	(1.87)	1,719	46M	289B
1405/04/03	6,390	6,390	6,760	6,420	(2.43)	5,550	138M	887B
1405/04/01	6,580	6,580	6,580	6,580	(2.95)	237	5M	35B
1405/03/31	6,780	6,780	6,780	6,780	(2.87)	242	6M	41B
1405/03/30	6,980	6,980	6,980	6,980	(2.92)	265	5M	38B
1405/03/27	7,190	7,190	7,190	7,190	(2.97)	267	6M	42B
1405/03/26	7,700	7,260	7,700	7,410	(0.94)	2,858	67M	497B
1405/03/25	7,480	7,400	7,480	7,480	2.89	1,682	67M	503B
1405/03/24	7,110	6,960	7,380	7,270	1.39	9,220	265M	2T
1405/03/23	7,170	7,170	7,170	7,170	2.87	238	10M	75B
1405/03/20	6,970	6,810	6,970	6,970	2.95	1,118	28M	194B
1405/03/19	6,650	6,650	6,770	6,770	2.89	1,066	32M	217B
1405/03/18	6,580	6,580	6,580	6,580	(2.95)	224	3M	22B
1405/03/17	6,780	6,660	6,780	6,780	2.88	694	23M	156B
1405/03/16	6,400	6,400	6,710	6,590	0.0	592	11M	69B
1405/03/13	6,590	6,580	6,710	6,590	(2.8)	1,064	22M	146B
1405/03/12	6,820	6,770	6,950	6,780	(2.73)	1,209	28M	193B
1405/03/11	7,290	6,890	7,290	7,010	(1.27)	2,023	30M	212B
1405/03/10	7,100	7,100	7,100	7,100	2.90	266	12M	82B
1405/03/09	6,890	6,780	6,900	6,900	2.99	421	13M	89B
1405/03/06	6,610	6,610	6,800	6,700	(1.62)	1,692	29M	192B
1405/03/05	6,610	6,610	6,800	6,700	(1.62)	1,692	29M	192B
1405/03/04	6,950	6,580	6,950	6,810	0.89	2,842	54M	368B
1405/03/03	6,750	6,750	6,750	6,750	2.90	131	5M	32B
1405/03/02	6,540	6,380	6,570	6,560	2.82	746	27M	177B
1405/02/30	6,340	6,340	6,560	6,380	(2.3)	3,357	107M	685B
1405/02/29	6,700	6,500	6,700	6,520	(3.41)	1,286	52M	339B
1404/12/09	6,940	6,550	6,940	6,660	(1.33)	157	2M	10B
1404/12/06	6,640	6,640	6,760	6,750	2.74	241	5M	32B
1404/12/05	6,590	6,380	6,680	6,570	0.0	218	4M	29B
1404/12/04	6,580	6,460	6,590	6,570	2.66	282	3M	23B
1404/12/03	6,160	6,150	6,510	6,400	1.11	560	8M	50B
1404/12/02	6,360	6,330	6,470	6,330	(2.91)	457	13M	80B
1404/11/29	6,500	6,360	6,660	6,520	0.46	384	6M	40B
1404/11/28	6,800	6,460	6,800	6,490	(2.41)	1,078	19M	123B
1404/11/27	6,650	6,650	6,650	6,650	(2.92)	479	7M	44B
1404/11/26	6,850	6,850	7,060	6,850	(2.97)	178	3M	18B
1404/11/25	7,430	7,020	7,430	7,060	(2.35)	529	8M	56B
1404/11/21	7,370	7,170	7,480	7,230	(2.17)	1,508	16M	116B
1404/11/20	7,390	7,390	7,410	7,390	(2.89)	363	8M	56B
1404/11/19	7,780	7,550	7,890	7,610	(2.19)	850	14M	105B
1404/11/18	7,520	7,520	7,790	7,780	2.77	576	17M	130B
1404/11/14	7,840	7,520	7,840	7,570	(2.32)	716	18M	135B
1404/11/13	7,750	7,670	7,750	7,750	2.92	465	11M	81B
1404/11/12	7,510	7,510	7,730	7,530	(2.71)	821	20M	148B
1404/11/11	8,090	7,630	8,090	7,740	(1.53)	745	16M	122B
1404/11/08	7,870	7,660	7,870	7,860	2.75	1,248	41M	324B
1404/11/07	7,440	7,440	7,660	7,650	2.82	791	29M	223B
1404/11/06	7,600	7,410	7,610	7,440	(2.49)	1,308	28M	207B
1404/11/05	7,690	7,420	7,800	7,630	(0.13)	1,998	32M	243B
1404/11/04	7,640	7,520	7,640	7,640	2.96	2,075	106M	807B
1404/11/01	7,420	7,420	7,420	7,420	2.91	75	3M	20B
1404/10/24	7,200	7,200	7,410	7,210	(2.83)	594	10M	75B
1404/10/23	7,750	7,310	7,750	7,420	(1.46)	1,440	21M	158B
1404/10/22	7,360	7,360	7,530	7,530	2.87	540	14M	106B
1404/10/21	7,160	7,160	7,460	7,320	(0.81)	633	6M	47B
1404/10/20	7,380	7,380	7,450	7,380	(2.89)	382	9M	68B
1404/10/17	7,970	7,580	7,970	7,600	(2.69)	1,197	18M	138B
1404/10/16	7,650	7,640	7,820	7,810	2.76	786	18M	142B
1404/10/15	7,230	7,230	7,640	7,600	2.43	658	12M	91B
1404/10/14	7,430	7,410	7,600	7,420	(2.75)	331	5M	40B
1404/10/10	7,310	7,310	7,670	7,630	2.42	703	16M	125B
1404/10/09	7,640	7,440	7,640	7,450	(2.87)	701	9M	65B
1404/10/08	7,710	7,600	7,900	7,670	(2.04)	847	16M	123B
1404/10/07	7,800	7,690	7,980	7,830	0.38	1,119	15M	114B
1404/10/06	7,810	7,650	7,810	7,800	2.77	884	34M	266B
1404/10/03	7,540	7,420	7,590	7,590	2.99	996	47M	356B
1404/10/02	7,550	7,290	7,600	7,370	(1.86)	1,739	23M	169B
1404/10/01	7,650	7,390	7,650	7,510	(0.27)	723	7M	55B
1404/09/30	7,490	7,430	7,650	7,530	1.35	806	10M	78B
1404/09/29	7,340	7,340	7,470	7,430	2.06	871	9M	64B
1404/09/26	7,420	7,220	7,440	7,280	(2.15)	1,460	13M	92B
1404/09/25	7,630	7,350	7,740	7,440	(1.72)	933	9M	65B
1404/09/24	7,650	7,520	7,690	7,570	1.34	492	5M	38B
1404/09/23	7,370	7,210	7,570	7,470	1.63	719	11M	82B
1404/09/22	7,340	7,280	7,500	7,350	0.82	536	9M	66B
1404/09/19	7,190	7,080	7,330	7,290	2.39	627	13M	97B
1404/09/18	7,210	7,050	7,280	7,120	(0.84)	652	6M	44B
1404/09/17	7,220	7,110	7,280	7,180	0.42	641	7M	48B
1404/09/16	7,200	7,050	7,370	7,150	(0.14)	894	10M	70B
1404/09/15	7,140	7,100	7,240	7,160	0.99	641	9M	62B
1404/09/12	7,040	6,940	7,180	7,090	1.58	861	16M	116B
1404/09/11	7,090	6,890	7,090	6,980	(0.29)	864	11M	79B
1404/09/10	6,900	6,860	7,010	7,000	2.79	555	12M	81B
1404/09/09	6,900	6,740	7,000	6,810	(1.87)	1,397	13M	89B
1404/09/08	7,060	6,850	7,100	6,940	(1.7)	1,955	17M	115B
1404/09/05	6,990	6,790	7,180	7,060	1.15	1,374	24M	173B
1404/09/04	7,020	6,870	7,120	6,980	0.58	1,136	13M	91B
1404/09/02	6,830	6,690	6,950	6,940	2.81	581	17M	116B
1404/09/01	6,730	6,670	6,860	6,750	1.20	759	11M	71B
1404/08/28	6,820	6,610	6,820	6,670	(0.74)	1,584	16M	104B
1404/08/27	6,800	6,650	6,800	6,720	(0.15)	1,320	16M	108B
1404/08/26	6,730	6,670	6,730	6,730	2.91	1,639	47M	316B
1404/08/25	6,550	6,360	6,590	6,540	2.19	1,886	36M	235B
1404/08/24	6,600	6,330	6,600	6,400	(0.62)	1,095	13M	81B
1404/08/21	6,610	6,390	6,640	6,440	(2.13)	1,349	25M	162B
1404/08/20	6,650	6,480	6,690	6,580	(0.6)	1,283	18M	121B
1404/08/19	6,600	6,540	6,800	6,620	(1.78)	1,628	14M	93B
1404/08/18	7,030	6,730	7,040	6,740	(2.74)	1,503	23M	153B
1404/08/17	6,720	6,720	7,080	6,930	0.29	162	3M	21B
1404/08/13	6,910	6,910	6,910	6,910	(2.95)	1,186	28M	194B
1404/08/12	7,120	7,120	7,120	7,120	(2.86)	1,147	23M	166B
1404/08/11	7,330	7,330	7,330	7,330	(2.91)	1,004	17M	127B
1404/08/10	7,390	7,390	7,390	7,550	(0.79)	144	2M	17B
1404/07/30	7,600	7,510	7,810	7,610	(1.3)	1,346	32M	246B
1404/07/29	7,710	7,710	7,710	7,710	(2.9)	1,394	15M	119B
1404/07/28	8,000	7,860	8,000	7,940	(0.13)	576	2M	18B
1404/07/27	8,140	7,880	8,140	7,950	0.51	780	5M	43B
1404/07/26	8,000	7,960	8,030	7,910	1.41	176	4M	31B
1404/07/23	7,820	7,680	7,940	7,800	0.13	363	3M	25B
1404/07/22	7,850	7,740	7,900	7,790	(0.13)	701	5M	42B
1404/07/21	7,790	7,720	7,950	7,800	0.39	824	7M	57B
1404/07/20	7,620	7,590	7,780	7,770	2.78	707	14M	110B
1404/07/19	7,700	7,430	7,700	7,560	(0.4)	798	6M	47B
1404/07/16	7,820	7,540	7,820	7,590	(2.32)	1,370	16M	123B
1404/07/15	7,800	7,600	7,820	7,770	2.24	1,329	26M	205B
1404/07/14	7,650	7,650	7,650	7,600	2.29	239	6M	46B
1404/07/13	7,520	7,520	7,520	7,430	1.64	121	5M	35B
1404/07/12	7,470	7,470	7,470	7,310	0.69	58	2M	13B
1404/07/09	7,270	7,090	7,270	7,260	2.83	548	12M	90B
1404/07/08	7,090	7,090	7,090	7,060	2.47	321	7M	46B
1404/07/07	6,990	6,990	6,990	6,890	1.47	125	4M	26B
1404/07/06	6,910	6,910	6,910	6,790	1.19	88	3M	22B
1404/07/05	6,620	6,610	6,770	6,710	1.98	340	6M	38B
1404/07/02	6,610	6,460	6,610	6,580	2.49	1,796	31M	207B
1404/07/01	6,420	6,370	6,420	6,420	2.88	444	8M	50B
1404/06/31	6,240	6,070	6,430	6,240	(0.16)	837	6M	37B
1404/06/30	6,180	6,180	6,340	6,250	(0.16)	881	5M	30B
1404/06/29	6,300	6,250	6,300	6,260	(2.8)	583	8M	53B
1404/06/26	6,580	6,390	6,580	6,440	(2.13)	760	8M	49B
1404/06/25	6,620	6,480	6,630	6,580	(0.75)	466	4M	29B
1404/06/24	6,740	6,560	6,770	6,630	(0.9)	654	9M	57B
1404/06/23	6,680	6,620	6,820	6,690	0.15	991	14M	93B
1404/06/22	6,740	6,590	6,810	6,680	(0.6)	500	4M	29B
1404/06/18	6,910	6,620	6,910	6,720	(0.15)	663	9M	58B
1404/06/17	6,640	6,620	6,740	6,730	2.75	325	9M	61B
1404/06/16	6,520	6,500	6,650	6,550	0.46	275	4M	26B
1404/06/15	6,690	6,450	6,690	6,520	(0.31)	487	6M	41B
1404/06/12	6,530	6,430	6,570	6,540	2.51	421	9M	58B
1404/06/11	6,330	6,290	6,480	6,380	1.27	692	7M	44B
1404/06/09	6,140	6,140	6,400	6,300	0.16	317	2M	14B
1404/06/08	6,150	6,150	6,300	6,290	(0.79)	339	3M	16B
1404/06/05	6,300	6,140	6,440	6,340	0.79	905	5M	31B
1404/06/04	6,400	6,230	6,430	6,290	(1.26)	1,170	10M	64B
1404/06/03	6,400	6,260	6,520	6,370	(0.78)	577	6M	36B
1404/06/01	6,470	6,390	6,540	6,420	0.0	551	5M	30B
1404/05/29	6,470	6,380	6,530	6,420	0.16	1,073	9M	58B
1404/05/28	6,390	6,390	6,460	6,410	0.31	334	4M	25B
1404/05/27	6,500	6,370	6,500	6,390	1.11	660	5M	34B
1404/05/26	6,420	6,360	6,430	6,320	1.12	244	3M	19B
1404/05/25	6,080	6,080	6,430	6,250	(0.16)	685	8M	48B
1404/05/22	6,160	6,140	6,270	6,260	(0.95)	233	3M	16B
1404/05/21	6,580	6,270	6,580	6,320	(2.17)	921	9M	58B
1404/05/20	6,400	6,360	6,620	6,460	(0.77)	544	5M	32B
1404/05/19	6,630	6,450	6,780	6,510	(1.81)	1,211	15M	96B
1404/05/18	6,600	6,570	6,950	6,630	(1.92)	959	7M	49B
1404/05/15	6,630	6,630	6,640	6,760	(1.02)	220	3M	18B
1404/05/14	7,000	6,750	7,130	6,830	(1.73)	852	6M	43B
1404/05/13	6,950	6,870	7,100	6,950	(1.84)	1,603	8M	52B
1404/05/12	7,080	7,080	7,230	7,080	(2.88)	868	21M	150B
1404/05/11	7,290	7,290	7,290	7,290	(2.93)	346	10M	75B
1404/05/08	7,490	7,490	7,510	7,510	(2.72)	528	7M	55B
1404/05/07	7,550	7,550	7,550	7,720	(0.77)	104	2M	16B
1404/05/06	7,660	7,660	7,660	7,780	(1.39)	159	4M	28B
1404/05/05	7,850	7,850	7,850	7,890	(2.47)	387	7M	52B
1404/05/04	8,420	7,960	8,420	8,090	(1.34)	707	7M	58B
1404/05/01	8,370	8,100	8,430	8,200	(1.8)	1,291	12M	101B
1404/04/31	8,630	8,250	8,630	8,350	(1.07)	1,516	11M	93B
1404/04/30	8,330	8,270	8,470	8,440	2.55	869	8M	69B
1404/04/29	8,370	8,130	8,370	8,230	0.24	359	4M	33B
1404/04/28	8,250	8,190	8,300	8,210	0.24	501	5M	43B
1404/04/25	8,000	8,000	8,340	8,190	(0.12)	864	7M	56B
1404/04/24	8,200	8,090	8,300	8,200	0.0	190	1M	9B
1404/04/17	9,640	9,080	9,640	9,210	(1.6)	623	5M	46B
1404/04/16	9,590	9,230	9,590	9,360	0.43	613	3M	29B
1404/04/11	9,300	9,300	9,800	9,320	(2.71)	3,872	30M	282B
1404/04/10	9,360	9,360	9,360	9,580	(0.62)	102	2M	17B
1404/04/09	9,640	9,640	9,640	9,640	(2.92)	256	8M	76B
1404/04/08	9,920	9,920	9,920	9,930	(2.84)	199	8M	75B
1404/04/07	10,190	10,190	10,190	10,220	(2.67)	199	7M	72B
1404/03/21	10,630	10,420	10,630	10,500	(0.19)	2,132	3M	36B
1404/03/20	10,560	10,440	10,800	10,520	(0.38)	909	5M	51B
1404/03/19	10,920	10,430	10,920	10,560	(1.49)	1,841	6M	66B
1404/03/18	10,480	10,480	10,790	10,720	2.29	1,298	12M	132B
1404/03/17	10,470	10,470	10,780	10,480	(2.87)	2,239	13M	134B
1404/03/13	11,100	10,640	11,100	10,790	(0.09)	763	5M	58B
1404/03/12	10,670	10,440	10,850	10,800	2.47	664	7M	80B
1404/03/11	10,710	10,150	10,720	10,540	1.25	1,029	8M	84B
1404/03/10	10,430	10,240	10,430	10,410	2.76	1,531	11M	119B
1404/03/07	9,990	9,870	10,190	10,130	2.32	1,098	12M	126B
1404/03/06	10,060	9,720	10,060	9,900	1.33	790	9M	93B
1404/03/05	9,870	9,740	9,970	9,770	0.93	432	3M	28B
1404/03/04	9,760	9,580	9,840	9,680	1.26	546	5M	47B
1404/03/03	9,560	9,440	9,560	9,560	2.91	286	15M	145B
1404/02/31	9,250	9,170	9,440	9,290	(1.48)	1,091	6M	58B
1404/02/30	9,660	9,400	9,660	9,430	(2.68)	1,753	11M	108B
1404/02/29	9,760	9,570	9,790	9,690	(0.72)	677	5M	48B
1404/02/28	9,970	9,660	9,970	9,760	0.10	421	3M	30B
1404/02/27	9,950	9,600	10,000	9,750	(1.42)	828	5M	46B
1404/02/24	9,920	9,720	9,990	9,890	(0.3)	543	3M	25B
1404/02/23	10,220	9,750	10,220	9,920	(0.2)	746	4M	35B
1404/02/22	9,640	9,640	9,990	9,940	2.47	1,567	29M	289B
1404/02/21	9,700	9,700	9,700	9,700	(3.0)	577	14M	132B
1404/02/20	9,900	9,900	9,900	10,000	(1.96)	604	5M	51B
1404/02/17	10,310	10,170	10,400	10,200	(2.67)	1,554	17M	171B
1404/02/16	10,680	10,350	10,780	10,480	(1.69)	1,703	9M	97B
1404/02/15	10,700	10,400	10,700	10,660	2.60	912	10M	105B
1404/02/14	10,470	10,270	10,480	10,390	2.06	705	9M	90B
1404/02/13	9,980	9,980	10,520	10,180	(0.97)	1,738	13M	129B
1404/02/10	10,280	10,160	10,280	10,280	2.90	590	14M	144B
1404/02/09	10,040	9,690	10,040	9,990	2.46	1,926	33M	330B
1404/02/08	9,830	9,830	9,830	9,750	2.09	155	6M	55B
1404/02/07	9,540	9,370	9,650	9,550	1.92	520	7M	71B
1404/02/06	9,370	9,370	9,370	9,370	2.97	136	8M	77B
1404/02/03	9,100	8,890	9,100	9,100	2.94	740	8M	75B
1404/02/02	8,840	8,640	8,840	8,840	2.91	580	16M	145B
1404/02/01	8,590	8,590	8,590	8,590	3.00	185	11M	94B
1404/01/31	8,370	8,370	8,370	8,340	2.58	136	7M	57B
1404/01/30	8,170	8,170	8,170	8,130	2.39	210	6M	52B
1404/01/27	7,940	7,840	7,940	7,940	2.98	549	11M	84B
1404/01/26	7,840	7,840	7,840	7,710	1.18	189	3M	25B
1404/01/25	7,740	7,740	7,740	7,620	1.33	87	4M	27B
1404/01/24	7,600	7,600	7,600	7,520	1.90	170	5M	39B
1404/01/23	7,500	7,440	7,510	7,380	1.10	141	3M	24B
1404/01/20	7,440	7,340	7,440	7,300	0.97	200	3M	20B
1404/01/09	9,990	9,720	10,120	9,790	(2.3)	2,783	5M	52B
1404/01/06	10,390	9,920	10,390	10,020	(1.96)	4,032	7M	68B
1404/01/05	10,490	10,070	10,490	10,220	(0.29)	1,122	2M	18B
1403/12/28	10,300	10,140	10,420	10,250	(1.91)	1,099	4M	40B
1403/12/27	10,580	10,170	10,610	10,450	(0.29)	1,289	2M	17B
1403/12/26	10,510	10,380	10,770	10,480	0.10	903	1M	13B
1403/12/25	10,570	10,430	10,610	10,470	1.55	277	3M	32B
1403/12/22	10,200	10,160	10,580	10,310	0.10	838	2M	17B
1403/12/21	10,330	10,030	10,330	10,300	(0.29)	178	722K	7B
1403/12/14	28,420	27,850	29,200	28,520	(0.38)	1,434	2M	69B
1403/12/13	28,420	28,420	28,450	28,630	(2.25)	288	2M	43B
1403/12/12	29,380	28,990	29,450	29,290	(0.17)	383	713K	21B
1403/12/11	29,050	28,540	29,420	29,340	2.70	479	2M	61B
1403/12/08	28,590	28,290	28,790	28,570	(0.1)	521	831K	24B
1403/12/07	28,710	27,870	28,710	28,600	2.58	381	2M	66B
1403/12/06	27,700	27,700	27,880	27,880	2.99	379	3M	81B
1403/12/05	27,250	26,670	27,250	27,070	(0.18)	331	491K	13B
1403/12/04	26,840	26,770	27,480	27,120	(0.44)	1,065	1M	32B
1403/12/01	27,960	27,110	27,960	27,240	0.15	582	534K	15B
1403/11/30	27,000	26,860	27,740	27,200	(0.87)	781	1M	35B
1403/11/29	28,230	27,160	28,230	27,440	0.07	760	759K	21B
1403/11/28	26,890	26,880	27,670	27,420	(0.9)	722	1M	29B
1403/11/27	28,340	27,600	28,340	27,670	(2.74)	847	2M	62B
1403/11/23	28,710	28,340	29,500	28,450	(2.6)	1,744	3M	97B
1403/11/21	29,870	28,890	29,870	29,210	(1.91)	2,147	3M	77B
1403/11/17	30,000	29,550	30,000	29,780	(0.53)	1,568	2M	57B
1403/11/16	30,410	29,800	30,410	29,940	0.67	555	1M	43B
1403/11/15	30,190	29,690	30,190	29,740	0.47	1,165	1M	39B
1403/11/14	29,720	29,310	30,100	29,600	0.48	1,317	1M	44B
1403/11/13	30,360	29,010	30,360	29,460	(0.51)	1,106	801K	23B
1403/11/10	29,580	29,400	29,930	29,610	0.07	660	715K	21B
1403/11/08	30,000	29,160	30,230	29,590	0.51	804	2M	56B
1403/11/07	29,280	28,830	29,540	29,440	2.65	753	4M	105B
1403/11/06	29,000	28,510	29,200	28,680	(2.32)	641	4M	113B
1403/11/03	29,950	29,110	29,950	29,360	0.96	368	1M	37B
1403/11/02	29,210	28,600	30,180	29,080	(1.36)	1,561	3M	79B
1403/11/01	29,200	29,200	30,350	29,480	(2.06)	2,031	5M	140B
1403/10/30	30,020	30,020	31,090	30,100	(2.71)	2,806	6M	172B
1403/10/29	31,760	30,800	31,800	30,940	(2.55)	984	3M	98B
1403/10/26	31,380	31,380	31,790	31,750	2.85	658	3M	92B
1403/10/24	29,580	29,580	30,970	30,870	2.66	598	6M	201B
1403/10/23	29,930	29,200	30,700	30,070	0.47	2,074	7M	199B
1403/10/22	29,930	29,320	29,930	29,930	2.99	703	11M	342B
1403/10/19	29,280	29,280	29,280	29,060	2.22	117	2M	44B
1403/10/18	28,360	28,340	28,480	28,430	2.78	180	2M	54B
1403/10/17	27,280	27,110	27,820	27,660	2.41	378	2M	63B
1403/10/16	26,810	26,440	27,230	27,010	2.16	859	3M	90B
1403/10/15	26,190	26,130	26,660	26,440	2.12	254	1M	39B
1403/10/12	25,330	25,330	26,170	25,890	0.54	608	2M	56B
1403/10/11	25,120	25,120	25,900	25,750	(0.31)	763	3M	68B
1403/10/10	26,570	25,540	26,570	25,830	(1.86)	1,692	5M	126B
1403/10/09	26,790	26,010	26,790	26,320	(0.27)	530	2M	47B
1403/10/08	26,480	26,160	26,800	26,390	0.73	510	2M	48B
1403/10/05	26,680	25,960	26,840	26,200	(0.91)	1,047	4M	104B
1403/10/04	26,460	26,160	26,760	26,440	0.95	632	3M	67B
1403/10/03	25,810	25,800	26,790	26,190	(1.36)	1,085	3M	80B
1403/10/02	27,120	26,470	27,120	26,550	(2.68)	3,728	10M	278B
1403/10/01	27,330	26,810	27,340	27,280	2.75	423	3M	70B
1403/09/28	26,670	26,070	26,670	26,550	2.51	602	3M	75B
1403/09/27	25,240	24,890	26,150	25,900	2.01	1,678	8M	215B
1403/09/26	25,700	24,820	26,180	25,390	(0.74)	1,976	7M	187B
1403/09/25	25,750	24,950	25,750	25,580	2.32	818	5M	119B
1403/09/24	24,550	24,550	25,010	25,000	2.92	270	3M	70B
1403/09/21	23,830	23,600	24,550	24,290	1.89	709	6M	146B
1403/09/20	24,330	23,450	24,330	23,840	0.89	704	3M	74B
1403/09/19	23,120	23,120	23,670	23,630	2.78	535	5M	110B
1403/09/18	23,380	22,850	23,530	22,990	(2.38)	1,126	3M	72B
1403/09/17	24,480	23,500	24,480	23,550	(2.77)	1,187	4M	92B
1403/09/14	23,950	23,800	24,540	24,220	0.75	592	4M	108B
1403/09/13	24,150	23,110	24,200	24,040	2.30	1,004	10M	247B
1403/09/12	22,910	22,910	23,530	23,500	2.84	330	5M	129B
1403/09/11	23,000	22,590	23,080	22,850	(1.0)	822	3M	72B
1403/09/10	23,310	22,620	23,700	23,080	(0.99)	767	4M	101B
1403/09/07	23,190	23,150	23,590	23,310	(1.02)	693	4M	104B
1403/09/06	24,570	23,150	24,570	23,550	(1.3)	1,251	6M	151B
1403/09/05	23,820	23,260	23,870	23,860	2.93	579	7M	164B
1403/09/04	23,130	22,700	23,240	23,180	2.70	449	5M	105B
1403/09/03	22,010	22,010	23,080	22,570	0.71	742	4M	91B
1403/08/30	23,080	22,290	23,080	22,410	(2.44)	410	2M	42B
1403/08/29	23,000	22,500	23,420	22,970	(0.52)	1,086	4M	96B
1403/08/28	22,750	22,730	23,330	23,090	1.49	593	4M	81B
1403/08/27	23,580	22,590	23,750	22,750	(2.28)	1,065	5M	120B
1403/08/26	22,350	22,350	23,460	23,280	2.19	752	6M	141B
1403/08/23	22,800	22,120	22,990	22,780	0.18	395	1M	31B
1403/08/22	23,120	22,530	23,120	22,740	(1.64)	1,544	5M	114B
1403/08/21	23,870	22,600	23,870	23,120	(0.26)	2,141	7M	156B
1403/08/20	23,180	23,150	23,180	23,180	2.98	1,240	9M	204B
1403/08/19	22,470	22,470	22,510	22,510	2.97	554	7M	152B
1403/08/16	22,180	21,560	22,650	21,860	(1.62)	1,170	5M	113B
1403/08/15	22,490	21,970	22,580	22,220	0.86	527	2M	51B
1403/08/14	21,010	20,940	22,080	22,030	2.75	886	7M	147B
1403/08/13	21,480	21,030	21,480	21,440	2.78	1,386	11M	230B
1403/08/12	21,090	21,090	21,090	20,860	1.86	74	1M	27B
1403/08/09	20,900	20,900	20,900	20,480	0.89	50	604K	13B
1403/08/08	20,690	20,690	20,690	20,300	1.05	78	719K	15B
1403/08/07	20,640	20,640	20,640	20,090	0.25	42	165K	3B
1403/08/06	20,630	20,630	20,630	20,040	0.05	13	31K	642M
1403/08/05	20,550	20,550	20,550	20,030	0.35	55	240K	5B
1403/08/02	19,710	19,700	20,000	19,960	(1.67)	282	1M	22B
1403/08/01	21,100	19,880	21,100	20,300	(0.93)	561	2M	32B
1403/07/30	20,130	20,130	20,890	20,490	0.99	366	954K	20B
1403/07/29	20,100	20,070	20,380	20,290	(1.93)	345	1M	26B
1403/07/28	21,140	20,590	21,200	20,690	(2.5)	920	2M	48B
1403/07/25	21,180	21,180	22,390	21,220	(2.79)	1,147	3M	59B
1403/07/24	21,400	21,380	21,560	21,830	(0.95)	266	664K	14B
1403/07/23	22,250	21,980	22,850	22,040	(2.69)	1,490	3M	68B
1403/07/22	23,230	22,400	23,230	22,650	(1.09)	945	3M	75B
1403/07/21	23,120	22,600	23,230	22,900	1.51	440	2M	45B
1403/07/18	22,620	22,500	22,620	22,560	0.71	234	2M	35B
1403/07/17	22,360	22,360	22,800	22,400	(0.8)	1,179	4M	94B
1403/07/16	22,390	22,390	22,390	22,580	(0.13)	138	240K	5B
1403/07/15	22,400	22,400	22,400	22,610	(0.04)	51	93K	2B
1403/07/14	22,610	22,610	22,610	22,620	(0.92)	154	2M	45B
1403/07/11	22,620	22,620	22,620	22,830	(0.04)	92	113K	3B
1403/07/10	22,840	22,840	22,900	22,840	(1.0)	553	5M	119B
1403/07/09	22,920	22,910	23,310	23,070	(0.04)	817	2M	53B
1403/07/08	23,080	23,080	23,490	23,080	(0.99)	1,121	6M	130B
1403/07/07	23,310	23,310	23,310	23,310	(0.98)	120	2M	48B
1403/07/04	24,060	23,480	24,300	23,540	(2.73)	1,067	4M	84B
1403/07/03	24,100	23,860	24,730	24,200	0.71	769	3M	73B
1403/07/02	24,000	23,510	24,550	24,030	0.46	823	4M	100B
1403/07/01	24,040	23,810	24,600	23,920	(2.53)	2,101	7M	173B
1403/06/28	25,700	24,460	25,700	24,540	(2.66)	1,006	3M	86B
1403/06/27	24,120	24,120	25,460	25,210	1.98	550	2M	58B
1403/06/26	24,000	24,000	24,830	24,720	2.11	442	3M	75B
1403/06/25	24,340	23,710	24,440	24,210	(0.37)	446	2M	54B
1403/06/24	24,400	24,040	24,550	24,300	(0.12)	592	2M	54B
1403/06/21	24,500	24,150	24,580	24,330	(0.69)	840	3M	77B
1403/06/20	24,550	24,300	25,100	24,500	(2.2)	685	2M	49B
1403/06/19	24,770	24,460	25,300	25,050	0.76	683	2M	52B
1403/06/18	25,690	24,470	25,690	24,860	(0.36)	2,012	6M	143B
1403/06/17	24,940	24,710	24,960	24,950	2.93	510	3M	80B
1403/06/13	24,240	24,160	24,240	24,240	1.98	739	7M	175B
1403/06/11	23,800	23,800	23,800	23,770	1.84	137	2M	45B
1403/06/10	23,680	23,680	23,680	23,340	0.52	59	533K	13B
1403/06/07	23,590	23,590	23,590	23,220	0.39	43	392K	9B
1403/06/06	23,480	23,480	23,480	23,130	0.48	95	468K	11B
1403/06/05	23,210	23,210	23,210	23,020	1.14	104	1M	27B
1403/06/03	23,130	23,130	23,130	22,760	0.35	78	339K	8B
1403/05/31	22,680	22,670	22,680	22,680	1.98	266	3M	60B
1403/05/30	22,240	22,120	22,240	22,240	1.97	497	4M	93B
1403/05/29	22,090	22,090	22,090	21,810	0.69	73	703K	16B
1403/05/28	21,970	21,970	21,970	21,660	0.56	52	575K	13B
1403/05/27	21,910	21,910	21,910	21,540	0.23	34	218K	5B
1403/05/24	21,500	21,430	21,570	21,490	0.61	132	1M	28B
1403/05/23	21,330	21,330	21,530	21,360	(0.84)	802	3M	63B
1403/05/22	21,850	21,480	21,890	21,540	(0.69)	402	2M	34B
1403/05/21	21,690	21,600	21,690	21,690	0.98	468	4M	84B
1403/05/20	21,480	21,450	21,480	21,480	0.99	320	4M	82B
1403/05/16	21,270	21,200	21,270	21,270	1.00	608	5M	97B
1403/05/15	21,060	21,050	21,060	21,060	0.96	401	3M	73B
1403/05/14	20,610	20,610	21,010	20,860	0.24	596	2M	46B
1403/05/13	21,200	20,470	21,800	20,810	(4.41)	2,002	5M	108B
1403/05/10	21,680	21,680	23,050	21,770	(5.59)	3,032	11M	245B
1403/05/09	23,520	22,700	23,550	23,060	(3.35)	2,263	6M	132B
1403/05/08	24,100	23,350	24,420	23,860	(1.89)	861	2M	51B
1403/05/06	24,600	24,120	24,600	24,320	(0.41)	517	2M	42B
1403/05/03	24,300	24,140	24,490	24,420	(0.2)	684	2M	38B
1403/05/02	24,460	24,280	25,010	24,470	0.29	587	2M	46B
1403/05/01	24,280	24,280	24,590	24,400	0.83	458	2M	51B
1403/04/31	24,500	23,950	24,560	24,200	(1.43)	943	5M	125B
1403/04/30	25,400	24,000	25,400	24,550	(1.64)	1,125	4M	110B
1403/04/27	26,250	24,710	26,250	24,960	0.77	1,616	6M	159B
1403/04/19	28,100	27,850	28,770	28,340	1.18	1,804	8M	234B
1403/04/18	27,250	26,600	28,190	28,010	5.30	3,189	21M	591B
1403/04/17	26,820	25,860	26,890	26,600	4.85	1,579	11M	297B
1403/04/16	25,900	25,900	25,900	25,370	3.81	101	1M	33B
1403/04/13	25,200	24,010	25,440	24,440	(3.28)	1,281	5M	114B
1403/04/12	25,000	24,470	25,850	25,270	3.48	1,906	6M	164B
1403/04/11	24,460	23,150	24,460	24,420	5.81	2,415	33M	817B
1403/04/10	23,370	23,370	23,370	23,080	4.67	188	2M	37B
1403/04/09	22,180	22,180	22,180	22,050	5.35	85	2M	40B
1403/04/06	21,320	21,320	21,320	20,930	0.10	29	80K	2B
1403/04/04	21,290	21,290	21,290	20,910	0.14	23	139K	3B
1403/04/03	21,020	21,020	21,020	20,880	1.31	63	1M	28B
1403/04/02	20,610	20,610	20,610	20,610	1.98	153	5M	105B
1403/03/30	20,210	20,210	20,210	20,210	1.97	98	3M	64B
1403/03/29	20,190	20,190	20,190	19,820	0.10	20	85K	2B
1403/03/27	19,980	19,980	19,980	19,800	1.07	54	1M	22B
1403/03/26	19,750	19,750	19,750	19,590	1.14	54	1M	23B
1403/03/23	19,730	19,730	19,730	19,370	0.10	25	99K	2B
1403/03/22	19,720	19,720	19,720	19,350	0.05	20	41K	817M
1403/03/21	19,710	19,710	19,710	19,340	0.05	14	28K	561M
1403/03/20	19,690	19,690	19,690	19,330	0.10	19	118K	2B
1403/03/19	19,660	19,660	19,660	19,310	0.16	31	136K	3B
1403/03/16	19,630	19,630	19,630	19,280	0.16	34	137K	3B
1403/03/13	19,330	19,230	19,330	19,250	1.53	230	2M	31B
1403/03/12	19,110	19,050	19,110	18,960	1.17	128	1M	23B
1403/03/09	19,090	19,090	19,090	18,740	0.11	28	101K	2B
1403/03/08	19,030	18,860	19,060	18,720	0.16	49	175K	3B
1403/03/07	18,500	18,460	18,790	18,690	(0.74)	207	841K	16B
1403/03/06	18,520	18,520	18,530	18,830	(0.32)	82	328K	6B
1403/03/05	18,970	18,600	19,330	18,890	(0.42)	197	680K	13B
1403/03/01	18,550	18,550	19,280	18,970	0.32	96	428K	8B
1403/02/30	19,570	18,300	19,570	18,910	(1.51)	256	994K	18B
1403/02/29	19,650	19,170	19,900	19,200	0.89	142	547K	11B
1403/02/26	19,490	18,700	19,700	19,030	0.53	201	590K	11B
1403/02/25	18,570	18,540	19,550	18,930	(0.68)	409	1M	28B
1403/02/24	19,720	19,000	19,720	19,060	(4.7)	494	4M	80B
1403/02/23	20,820	19,560	20,820	20,000	(1.91)	428	2M	35B
1403/02/22	21,550	20,270	21,550	20,390	(3.68)	376	3M	53B
1403/02/19	21,250	20,660	21,550	21,170	(0.38)	133	444K	9B
1403/02/18	21,950	20,760	22,080	21,250	(1.35)	294	1M	26B
1403/02/17	21,460	20,870	22,100	21,540	(1.01)	189	833K	18B
1403/02/16	21,640	21,460	21,900	21,760	(0.91)	252	1M	25B
1403/02/12	22,280	21,460	22,280	21,960	(0.5)	247	880K	19B
1403/02/11	21,490	21,300	22,430	22,070	2.03	352	2M	48B
1403/02/10	21,990	21,490	21,990	21,630	(0.09)	285	2M	35B
1403/02/09	21,690	21,100	21,710	21,650	4.69	665	4M	83B
1403/02/04	21,000	20,520	21,000	20,680	(0.91)	310	1M	30B
1403/02/03	20,200	20,200	21,400	20,870	(0.1)	394	1M	27B
1403/02/02	21,430	20,900	21,430	20,890	2.10	423	1M	29B
1403/02/01	20,790	20,300	20,790	20,460	3.33	201	1M	28B
1403/01/29	19,990	19,990	19,990	19,800	0.0	24	45K	892M
1403/01/28	20,110	19,740	20,120	19,800	(0.65)	498	4M	83B
1403/01/27	19,700	19,700	20,080	19,930	0.20	585	6M	123B
1403/01/26	19,710	19,710	19,710	19,890	(0.05)	51	77K	2B
1403/01/25	20,700	19,770	20,700	19,900	(4.37)	1,035	4M	74B
1403/01/21	21,900	20,560	21,900	20,810	(2.3)	962	2M	51B
1403/01/20	21,210	21,050	21,890	21,300	(1.39)	1,356	3M	73B
1403/01/19	21,500	21,240	21,990	21,600	(1.68)	1,568	1M	30B
1403/01/18	22,480	21,570	22,480	21,970	(1.26)	757	1M	25B
1403/01/15	21,750	21,740	22,500	22,250	(1.2)	582	2M	33B
1403/01/14	22,950	21,710	22,950	22,520	(1.44)	463	1M	30B
1403/01/11	23,060	23,060	23,650	22,850	0.79	306	588K	14B
1403/01/08	22,660	22,660	23,250	22,670	0.58	221	583K	13B
1403/01/07	22,940	22,400	23,290	22,540	1.17	294	917K	21B
1403/01/06	22,940	22,470	22,940	22,280	1.97	341	976K	22B
1403/01/05	22,400	21,800	22,480	21,850	2.06	376	1M	25B
1402/12/28	20,510	20,510	21,470	21,410	4.69	540	3M	72B
1402/12/27	20,980	20,160	20,980	20,450	2.30	527	2M	48B
1402/12/09	40,500	39,700	40,750	39,980	0.20	510	1M	52B
1402/12/08	40,250	39,200	40,500	39,900	0.05	273	542K	22B
1402/12/07	39,920	39,150	40,000	39,880	(0.35)	254	454K	18B
1402/12/05	40,840	39,700	40,890	40,020	0.0	212	253K	10B
1402/12/02	39,830	39,800	40,340	40,020	(0.27)	187	810K	32B
1402/12/01	40,100	39,850	40,500	40,130	(0.15)	156	424K	17B
1402/11/30	40,450	39,900	40,780	40,190	(0.15)	387	723K	29B
1402/11/29	40,030	39,830	40,800	40,250	0.0	337	437K	18B
1402/11/28	40,450	39,840	40,450	40,250	(0.72)	344	620K	25B
1402/11/25	40,680	40,110	40,890	40,540	(0.32)	267	480K	19B
1402/11/24	40,560	40,300	40,900	40,670	(0.02)	294	973K	40B
1402/11/23	40,420	40,420	41,500	40,680	0.44	297	524K	21B
1402/11/21	40,910	40,120	42,190	40,500	0.72	379	685K	28B
1402/11/18	40,020	39,910	40,850	40,210	0.02	1,060	2M	70B
1402/11/17	40,180	39,980	40,600	40,200	(0.69)	410	1M	56B
1402/11/16	41,260	40,190	41,270	40,480	(1.12)	396	826K	33B
1402/11/15	41,290	40,390	42,450	40,940	(2.29)	899	2M	67B
1402/11/14	41,420	41,300	42,770	41,900	0.12	444	840K	35B
1402/11/11	42,880	41,400	42,880	41,850	(2.58)	634	1M	51B
1402/11/10	42,650	42,610	43,500	42,960	(0.69)	517	901K	39B
1402/11/09	43,800	42,620	43,800	43,260	0.23	293	652K	28B
1402/11/08	41,830	41,830	43,700	43,160	2.20	426	844K	37B
1402/11/07	41,590	41,590	42,950	42,230	0.55	314	539K	23B
1402/11/04	43,000	41,560	43,620	42,000	(1.15)	612	1M	47B
1402/11/03	42,700	41,900	43,000	42,490	1.17	797	2M	69B
1402/11/02	41,450	41,450	42,680	42,000	2.84	1,005	2M	100B
1402/11/01	40,170	40,170	40,880	40,840	4.88	847	5M	196B
1402/10/30	39,200	38,260	40,120	38,940	1.78	570	3M	114B
1402/10/27	38,170	38,000	38,770	38,260	0.13	197	1M	52B
1402/10/26	38,050	37,930	38,640	38,210	(1.11)	479	820K	31B
1402/10/25	38,400	37,910	38,660	38,640	(0.34)	219	311K	12B
1402/10/24	38,780	38,140	39,900	38,770	0.03	454	959K	37B
1402/10/23	39,000	38,420	39,970	38,760	(0.21)	317	703K	27B
1402/10/20	38,010	38,010	39,600	38,840	(0.03)	267	613K	24B
1402/10/19	38,790	37,890	39,120	38,850	(0.72)	381	414K	16B
1402/10/18	39,300	38,000	39,770	39,130	(1.88)	1,016	1M	46B
1402/10/17	39,910	39,410	40,590	39,880	(0.52)	315	478K	19B
1402/10/16	40,040	39,800	40,540	40,090	(0.5)	497	767K	31B
1402/10/13	40,040	40,040	40,800	40,290	(0.2)	223	420K	17B
1402/10/12	40,100	39,750	40,390	40,370	(0.27)	222	307K	12B
1402/10/11	40,580	40,100	40,610	40,480	(0.34)	380	462K	19B
1402/10/10	40,680	39,670	41,400	40,620	2.45	677	2M	73B
1402/10/09	39,650	39,500	39,650	39,650	4.98	977	6M	224B
1402/10/06	37,180	37,100	38,050	37,770	(0.68)	182	686K	26B
1402/10/05	37,100	37,100	38,500	38,030	(2.21)	804	968K	37B
1402/10/04	41,190	38,000	41,190	38,890	(1.92)	1,027	3M	102B
1402/10/03	38,180	38,180	39,830	39,650	4.51	458	2M	98B
1402/10/02	38,010	37,990	38,760	37,940	0.37	184	377K	14B
1402/09/29	38,020	37,610	38,300	37,800	0.48	164	431K	16B
1402/09/28	37,000	36,950	37,900	37,620	(0.97)	224	701K	26B
1402/09/27	38,790	37,340	39,100	37,990	0.48	424	950K	36B
1402/09/25	37,100	37,100	38,720	37,810	2.05	274	587K	23B
1402/09/22	35,800	35,800	37,300	37,050	3.12	354	1M	41B
1402/09/21	34,300	34,300	36,680	35,930	1.30	203	543K	20B
1402/09/20	36,190	35,440	36,500	35,470	0.85	277	374K	13B
1402/09/19	35,410	34,560	36,500	35,170	0.20	547	2M	69B
1402/09/18	35,650	34,530	36,270	35,100	0.60	409	823K	29B
1402/09/15	34,490	33,090	35,660	34,890	2.71	536	3M	116B
1402/09/14	33,900	33,570	34,580	33,970	0.83	271	593K	20B
1402/09/13	32,720	32,720	33,740	33,690	4.82	374	2M	56B
1402/09/12	32,250	31,400	33,070	32,140	0.91	262	731K	24B
1402/09/11	32,000	31,620	32,420	31,850	0.57	233	648K	21B
1402/09/08	31,450	31,450	32,040	31,670	0.35	218	968K	31B
1402/09/07	30,840	30,840	31,990	31,560	0.54	297	808K	26B
1402/09/06	31,320	31,320	32,000	31,390	0.74	150	720K	23B
1402/09/05	30,910	30,210	31,410	31,160	0.23	131	345K	11B
1402/09/04	31,070	30,570	31,200	31,090	(0.8)	147	545K	17B
1402/09/01	31,250	30,800	31,500	31,340	(0.76)	199	603K	19B
1402/08/30	31,800	31,210	31,890	31,580	(0.22)	155	317K	10B
1402/08/29	31,810	31,280	31,810	31,650	(0.69)	210	466K	15B
1402/08/28	32,800	31,300	32,800	31,870	1.85	275	690K	22B
1402/08/27	31,290	31,010	31,290	31,290	5.00	488	3M	97B
1402/08/24	29,680	29,470	29,900	29,800	(0.43)	150	451K	13B
1402/08/23	29,700	29,680	30,330	29,930	(0.03)	75	138K	4B
1402/08/22	30,000	29,700	30,200	29,940	(0.2)	144	359K	11B
1402/08/21	29,830	29,460	30,200	30,000	(0.4)	172	360K	11B
1402/08/20	30,500	29,750	30,520	30,120	(0.17)	171	298K	9B
1402/08/17	30,810	30,060	30,810	30,170	0.37	85	333K	10B
1402/08/16	30,250	29,700	30,900	30,060	0.47	84	266K	8B
1402/08/15	30,500	29,750	30,500	29,920	0.10	61	112K	3B
1402/08/14	30,500	29,530	30,500	29,890	0.20	71	190K	6B
1402/08/13	30,150	29,820	30,880	29,830	0.57	88	283K	9B
1402/08/10	30,000	29,010	30,260	29,660	(0.13)	201	340K	10B
1402/08/09	29,620	29,440	30,390	29,700	0.24	152	357K	11B
1402/08/08	30,490	28,500	31,000	29,630	(0.07)	82	161K	5B
1402/08/07	29,500	28,820	30,000	29,650	(0.44)	102	468K	14B
1402/08/06	29,620	28,460	29,620	29,780	(0.57)	111	221K	6B
1402/08/03	30,000	29,520	30,000	29,950	(0.1)	97	137K	4B
1402/08/02	30,000	29,640	30,890	29,980	(0.07)	114	102K	3B
1402/08/01	31,400	29,870	31,400	30,000	0.30	178	342K	10B
1402/07/30	31,010	29,950	31,010	29,910	1.25	200	519K	16B
1402/07/29	29,790	29,410	30,450	29,540	0.03	91	196K	6B
1402/07/26	30,000	29,410	30,010	29,530	1.03	59	601K	18B
1402/07/22	30,360	28,840	30,360	29,230	(0.44)	136	453K	13B
1402/07/19	29,110	28,820	30,140	29,360	1.42	93	470K	14B
1402/07/18	28,300	28,300	30,000	28,950	0.10	51	95K	3B
1402/07/17	30,350	28,200	30,350	28,920	0.0	46	21K	600M
1402/07/16	29,650	28,880	29,660	28,920	(4.84)	203	2M	53B
1402/07/15	30,380	29,780	31,070	30,390	(2.22)	368	932K	28B
1402/07/12	31,120	30,380	31,230	31,080	(0.22)	208	535K	17B
1402/07/10	31,350	30,650	31,360	31,150	0.68	184	811K	25B
1402/07/09	31,400	30,790	31,550	30,940	0.68	136	491K	15B
1402/07/08	30,500	30,400	31,400	30,730	0.82	222	437K	14B
1402/07/05	29,720	29,140	31,080	30,480	0.56	160	474K	15B
1402/07/04	29,720	29,000	30,870	30,310	1.34	174	826K	25B
1402/07/03	29,000	29,000	30,200	29,910	(0.27)	174	548K	16B
1402/07/01	29,720	29,500	30,060	29,990	(0.3)	155	221K	7B
1402/06/29	30,320	29,440	30,330	30,080	(0.13)	77	136K	4B
1402/06/28	29,300	29,300	30,400	30,120	0.13	146	331K	10B
1402/06/27	29,900	29,330	30,400	30,080	0.60	127	708K	21B
1402/06/26	29,980	29,200	30,180	29,900	(0.57)	260	445K	13B
1402/06/22	30,000	29,200	30,180	30,070	(0.27)	139	290K	9B
1402/06/21	29,020	29,020	30,600	30,150	0.37	351	1M	35B
1402/06/20	30,680	29,790	30,680	30,040	(0.03)	131	278K	8B
1402/06/19	29,100	29,000	30,620	30,050	(0.27)	226	851K	26B
1402/06/18	30,250	29,510	30,350	30,130	(0.4)	381	2M	54B
1402/06/14	30,500	29,200	30,680	30,250	(0.72)	383	838K	25B
1402/06/13	30,000	29,800	30,640	30,470	2.73	297	2M	46B
1402/06/12	29,000	28,200	29,840	29,660	4.36	468	3M	83B
1402/06/11	28,600	27,800	28,990	28,420	0.67	241	736K	21B
1402/06/08	28,000	27,950	29,000	28,230	(3.19)	292	1M	31B
1402/06/07	29,270	28,300	29,940	29,160	(0.34)	308	587K	17B
1402/06/06	28,900	28,550	29,580	29,260	3.83	339	1M	30B
1402/06/05	28,180	28,180	28,180	28,180	4.99	94	2M	47B
1402/05/31	26,670	26,060	26,850	26,840	(1.25)	242	475K	13B
1402/05/30	26,900	26,900	27,740	27,180	0.15	216	362K	10B
1402/05/29	26,520	26,520	27,660	27,140	(1.49)	423	813K	22B
1402/05/28	27,400	26,750	28,590	27,550	(0.65)	314	520K	14B
1402/05/25	27,540	27,370	27,970	27,730	(0.14)	133	257K	7B
1402/05/24	27,400	26,990	27,850	27,770	(0.25)	126	200K	5B
1402/05/23	28,480	27,250	28,480	27,840	(1.73)	115	673K	19B
1402/05/22	27,200	27,200	28,370	28,330	(0.14)	107	225K	6B
1402/05/21	28,080	27,640	28,600	28,370	(0.87)	234	404K	11B
1402/05/18	28,300	28,300	28,690	28,620	(0.03)	123	332K	9B
1402/05/17	29,120	27,650	29,120	28,630	(0.14)	110	253K	7B
1402/05/16	28,100	27,610	28,990	28,670	(0.35)	175	372K	11B
1402/05/15	28,500	28,500	29,010	28,770	0.07	142	228K	7B
1402/05/14	28,610	28,000	29,280	28,750	1.52	278	857K	25B
1402/05/10	27,510	27,510	29,090	28,320	0.43	138	279K	8B
1402/05/09	27,500	27,500	29,000	28,200	0.97	242	387K	11B
1402/05/08	28,900	27,010	28,900	27,930	(1.1)	259	984K	27B
1402/05/07	27,710	27,710	28,550	28,240	(1.26)	306	861K	24B
1402/05/04	28,050	28,040	28,970	28,600	(0.45)	235	478K	14B
1402/05/03	28,070	27,920	29,940	28,730	(1.47)	529	2M	56B
1402/05/02	29,190	28,150	29,190	29,160	4.89	834	4M	103B
1402/05/01	27,000	27,000	27,840	27,800	4.83	361	2M	62B
1402/04/31	26,520	25,610	26,520	26,520	4.99	302	4M	112B
1402/04/28	25,750	24,500	26,040	25,260	0.60	350	1M	29B
1402/04/27	25,400	24,860	25,790	25,110	1.29	189	930K	23B
1402/04/26	24,540	24,540	25,450	24,790	(4.03)	194	884K	22B
1402/04/25	26,150	25,330	26,810	25,830	(3.11)	185	784K	20B
1402/04/24	27,350	26,210	27,600	26,660	1.33	229	732K	20B
1402/04/21	26,800	26,220	27,250	26,310	(4.6)	395	2M	65B
1402/04/20	27,700	26,800	28,280	27,580	(1.68)	319	762K	21B
1402/04/19	27,680	27,510	28,880	28,050	1.52	425	1M	34B
1402/04/18	26,370	26,370	27,680	27,630	4.78	344	2M	61B
1402/04/13	26,300	25,880	27,300	26,920	3.18	458	1M	40B
1402/04/12	26,250	25,880	26,960	26,090	0.93	394	855K	22B
1402/04/11	25,480	24,950	25,880	25,850	4.87	593	3M	69B
1402/04/10	23,900	23,900	24,680	24,650	4.85	232	1M	37B
1402/04/07	23,000	23,000	23,890	23,510	0.13	123	138K	3B
1402/04/06	23,100	23,100	24,390	23,480	0.64	161	358K	8B
1402/04/05	23,880	22,800	23,900	23,330	(0.09)	213	474K	11B
1402/04/04	23,150	22,150	24,280	23,350	0.26	227	610K	14B
1402/04/03	22,680	22,680	23,260	23,290	(0.81)	237	331K	8B
1402/03/31	23,510	23,050	24,000	23,480	(1.51)	397	1M	25B
1402/03/30	23,430	23,430	23,890	23,840	(0.67)	197	405K	10B
1402/03/29	23,660	23,520	24,840	24,000	(2.56)	342	851K	20B
1402/03/28	25,750	23,800	25,750	24,630	(0.16)	424	960K	24B
1402/03/27	24,390	24,000	24,930	24,670	3.87	409	1M	35B
1402/03/24	23,000	23,000	24,370	23,750	0.76	215	660K	16B
1402/03/23	22,750	22,750	24,730	23,570	0.04	186	290K	7B
1402/03/22	25,890	23,500	25,890	23,560	(4.73)	312	2M	38B
1402/03/21	24,500	24,240	24,900	24,730	(1.43)	288	611K	15B
1402/03/20	25,470	25,070	25,480	25,090	(4.89)	247	1M	29B
1402/03/17	25,510	25,510	26,700	26,380	(0.19)	159	142K	4B
1402/03/16	27,200	25,920	27,200	26,430	(0.19)	250	840K	22B
1402/03/13	25,760	25,760	26,880	26,480	(1.19)	211	469K	12B
1402/03/10	26,880	26,010	27,220	26,800	(0.63)	626	462K	12B
1402/03/09	26,500	25,260	27,250	26,970	3.89	363	1M	38B
1402/03/08	25,400	25,400	26,500	25,960	0.39	177	446K	12B
1402/03/07	25,800	25,500	26,760	25,860	(3.65)	422	988K	26B
1402/03/06	27,150	26,510	27,470	26,840	0.15	247	430K	12B
1402/03/03	26,090	26,090	27,340	26,800	(0.11)	202	462K	12B
1402/03/02	26,300	26,300	27,450	26,830	0.86	223	462K	13B
1402/03/01	27,530	26,020	27,530	26,600	0.76	247	642K	17B
1402/02/31	27,000	25,910	27,000	26,400	(0.79)	307	556K	15B
1402/02/30	26,910	26,000	27,200	26,610	(1.99)	805	846K	22B
1402/02/27	27,990	26,500	27,990	27,150	(2.09)	815	1M	37B
1402/02/25	28,900	26,710	28,900	27,730	(0.11)	343	575K	16B
1402/02/24	25,520	25,500	28,100	27,760	3.70	415	1M	41B
1402/02/23	26,790	26,770	27,000	26,770	(4.97)	373	2M	53B
1402/02/20	30,090	27,310	30,130	28,170	(1.98)	969	2M	53B
1402/02/19	26,790	26,790	29,120	28,740	3.60	1,379	3M	89B
1402/02/18	27,270	27,270	28,700	27,740	(3.34)	2,925	6M	158B
1402/02/17	29,100	28,640	29,760	28,700	(4.78)	352	2M	55B
1402/02/16	29,480	29,480	30,800	30,140	1.52	578	3M	98B
1402/02/13	30,750	29,080	30,850	29,690	(3.01)	683	2M	56B
1402/02/12	30,050	30,050	30,990	30,610	(1.07)	582	2M	60B
1402/02/11	30,610	30,450	32,070	30,940	1.28	776	3M	95B
1402/02/10	29,780	29,000	30,610	30,550	4.77	667	6M	182B
1402/02/09	29,300	28,210	29,340	29,160	4.33	550	3M	76B
1402/02/06	26,030	26,030	28,020	27,950	4.72	656	8M	217B
1402/02/05	27,310	26,180	27,500	26,690	(1.51)	855	2M	40B
1402/02/04	26,750	26,490	27,830	27,100	(2.8)	585	823K	22B
1402/01/30	28,370	27,160	28,970	27,880	(1.73)	486	986K	27B
1402/01/29	27,360	27,360	28,620	28,370	4.07	727	3M	80B
1402/01/28	26,000	25,990	27,380	27,260	4.52	497	2M	58B
1402/01/27	26,190	25,100	26,230	26,080	4.36	479	2M	56B
1402/01/26	24,700	24,700	25,050	24,990	4.74	417	2M	44B
1402/01/22	23,600	23,360	24,400	23,860	0.17	292	2M	37B
1402/01/21	23,620	23,210	24,700	23,820	(1.73)	971	1M	29B
1402/01/20	24,480	23,900	25,270	24,240	0.54	535	962K	23B
1402/01/19	24,040	22,900	24,320	24,110	4.06	556	1M	30B
1402/01/16	23,060	22,500	23,580	23,170	0.61	438	1M	27B
1402/01/15	22,890	22,770	23,800	23,030	0.52	304	595K	14B
1402/01/14	23,800	22,560	23,800	22,910	(1.8)	766	1M	30B
1402/01/09	23,810	23,320	23,880	23,330	0.69	215	396K	9B
1402/01/08	22,050	22,050	23,330	23,170	4.28	325	1M	30B
1402/01/07	21,810	21,810	22,590	22,220	(1.46)	315	788K	17B
1402/01/06	21,890	21,720	23,300	22,550	(0.31)	163	338K	8B
1402/01/05	22,720	21,870	22,990	22,620	(0.26)	357	446K	10B
1401/12/28	23,600	22,450	23,600	22,680	(0.96)	215	955K	22B
1401/12/27	21,940	21,940	22,920	22,900	4.90	196	1M	31B
1401/12/24	21,140	21,130	21,850	21,830	4.90	300	2M	41B
1401/12/23	20,200	20,200	21,010	20,810	(0.43)	295	333K	7B
1401/12/22	20,030	20,030	20,870	20,900	(0.29)	138	235K	5B
1401/12/21	20,890	20,090	21,130	20,960	(0.66)	259	384K	8B
1401/12/20	20,940	20,430	21,310	21,100	3.94	298	1M	23B
1401/12/16	19,490	19,490	20,800	20,300	1.40	249	905K	18B
1401/12/15	20,500	19,900	20,500	20,020	0.35	122	654K	13B
1401/12/13	19,800	19,800	20,120	19,950	0.05	132	274K	5B
1401/12/10	19,840	19,690	20,250	19,940	(2.01)	611	970K	19B
1401/12/09	19,860	19,860	20,830	20,350	(0.73)	375	768K	16B
1401/12/08	19,580	19,580	21,500	20,500	(0.49)	214	486K	10B
1401/12/07	21,310	20,000	21,320	20,600	1.43	291	866K	18B
1401/12/06	19,680	19,680	20,330	20,310	4.85	230	1M	29B
1401/12/03	19,450	19,130	19,670	19,370	(0.15)	88	217K	4B
1401/12/02	18,780	18,780	19,680	19,400	3.47	204	896K	17B
1401/12/01	17,900	17,900	18,770	18,750	4.87	115	1M	24B
1401/11/30	18,280	17,830	18,280	17,880	1.59	118	605K	11B
1401/11/26	17,590	17,500	18,000	17,600	0.06	112	226K	4B
1401/11/25	17,200	17,200	18,100	17,590	0.17	120	175K	3B
1401/11/24	18,000	17,450	18,190	17,560	(0.06)	154	790K	14B
1401/11/23	18,130	17,340	18,130	17,570	(3.25)	113	950K	17B
1401/11/19	18,160	18,120	18,650	18,160	0.17	150	818K	15B
1401/11/18	17,330	17,330	18,360	18,130	2.72	116	865K	16B
1401/11/17	16,880	16,880	18,240	17,650	0.11	80	298K	5B
1401/11/16	17,820	17,060	17,830	17,630	(1.01)	141	619K	11B
1401/11/12	17,540	17,540	18,090	17,810	0.28	78	356K	6B
1401/11/11	18,360	17,510	18,360	17,760	1.02	162	544K	10B
1401/11/10	17,000	16,830	18,000	17,580	0.06	242	1M	18B
1401/11/09	18,150	17,570	18,150	17,570	(4.98)	489	10M	180B
1401/11/08	18,900	18,210	18,900	18,490	(3.14)	233	1M	23B
1401/11/05	20,020	19,020	20,660	19,090	(4.65)	447	6M	118B
1401/11/04	20,890	19,700	20,890	20,020	(2.48)	351	2M	34B
1401/11/03	20,600	20,110	20,990	20,530	2.60	445	2M	31B
1401/11/02	20,050	19,350	20,050	20,010	4.76	507	4M	71B
1401/11/01	18,780	18,710	19,110	19,100	4.95	696	4M	68B
1401/10/28	18,390	17,730	18,390	18,200	(0.44)	267	433K	8B
1401/10/27	18,530	18,000	18,850	18,280	(0.05)	293	588K	11B
1401/10/26	17,510	17,510	18,380	18,290	4.87	261	3M	49B
1401/10/21	17,310	17,020	17,860	17,440	(1.36)	403	2M	41B
1401/10/20	17,770	17,160	17,770	17,680	4.43	669	7M	118B
1401/10/19	16,330	16,330	17,140	16,930	3.67	367	3M	47B
1401/10/18	16,100	16,020	16,600	16,330	0.74	333	3M	51B
1401/10/17	15,620	15,620	16,390	16,210	2.40	230	2M	38B
1401/10/14	16,240	15,730	16,240	15,830	(1.86)	138	921K	15B
1401/10/13	16,200	15,670	16,500	16,130	0.88	184	2M	27B
1401/10/12	15,880	15,750	16,200	15,990	1.65	208	1M	23B
1401/10/11	15,800	15,460	15,890	15,730	0.70	214	1M	22B
1401/10/10	16,240	15,560	16,240	15,620	(4.58)	404	4M	67B
1401/10/07	16,850	16,230	16,850	16,370	0.86	463	4M	70B
1401/10/05	16,200	15,800	16,390	16,230	(0.49)	141	568K	9B
1401/10/04	16,430	15,900	16,500	16,310	0.31	239	2M	33B
1401/10/03	16,160	15,800	16,300	16,260	4.70	239	1M	24B
1401/09/30	15,300	15,300	15,860	15,530	0.58	122	633K	10B
1401/09/29	16,000	15,410	16,030	15,440	(4.81)	261	5M	75B
1401/09/28	16,250	15,690	16,300	16,220	(0.18)	458	11M	178B
1401/09/27	16,270	16,030	16,500	16,250	1.75	157	1M	22B
1401/09/26	16,050	15,720	16,120	15,970	0.88	107	893K	14B
1401/09/23	15,770	15,210	16,160	15,830	0.32	80	343K	5B
1401/09/22	15,450	15,040	15,970	15,780	3.75	226	3M	53B
1401/09/21	14,910	14,910	15,670	15,210	1.67	72	723K	11B
1401/09/20	14,820	14,750	15,200	14,960	0.13	88	813K	12B
1401/09/19	15,600	14,890	15,680	14,940	(4.66)	173	2M	27B
1401/09/16	15,720	14,960	16,150	15,670	0.13	92	680K	11B
1401/09/15	15,670	15,510	15,750	15,650	0.13	93	405K	6B
1401/09/14	16,180	15,440	16,180	15,630	0.39	70	250K	4B
1401/09/13	15,690	15,170	15,690	15,570	(0.13)	69	169K	3B
1401/09/12	15,010	15,010	15,650	15,590	(0.95)	107	524K	8B
1401/09/09	16,320	15,500	16,320	15,740	0.0	119	278K	4B
1401/09/08	15,300	15,300	15,790	15,740	4.65	223	2M	38B
1401/09/07	14,830	14,500	15,150	15,040	4.23	195	2M	27B
1401/09/06	14,010	14,010	14,860	14,430	0.35	97	502K	7B
1401/09/05	14,290	14,010	14,690	14,380	(0.21)	81	154K	2B
1401/09/02	14,500	13,980	14,550	14,410	(0.76)	110	548K	8B
1401/09/01	15,000	14,350	15,000	14,520	(0.27)	88	898K	13B
1401/08/30	14,530	14,200	14,800	14,560	0.21	150	3M	49B
1401/08/29	14,150	14,150	14,700	14,530	1.04	98	928K	14B
1401/08/28	14,030	14,030	14,770	14,380	0.0	106	1M	16B
1401/08/25	14,010	14,010	14,500	14,380	2.13	178	1M	21B
1401/08/24	13,920	13,920	14,210	14,080	(0.28)	146	550K	8B
1401/08/23	14,000	13,910	14,300	14,120	(0.28)	101	529K	7B
1401/08/22	14,110	14,050	14,410	14,160	0.21	103	465K	7B
1401/08/21	13,580	13,580	14,500	14,130	1.44	129	775K	11B
1401/08/18	13,390	13,100	14,210	13,930	1.09	126	1M	16B
1401/08/17	14,350	13,150	14,450	13,780	(0.43)	179	635K	9B
1401/08/16	13,490	13,220	13,870	13,840	4.77	147	1M	18B
1401/08/15	12,700	12,700	13,260	13,210	4.59	122	1M	20B
1401/08/14	12,300	12,210	12,680	12,630	4.55	116	1M	15B
1401/08/11	12,490	11,930	12,490	12,080	0.67	81	362K	4B
1401/08/10	11,790	11,790	12,370	12,000	1.78	127	656K	8B
1401/08/09	11,300	11,300	12,200	11,790	0.77	118	666K	8B
1401/08/08	11,340	11,340	11,700	11,700	(1.68)	94	682K	8B
1401/08/07	11,980	11,740	12,720	11,900	(3.64)	249	3M	31B
1401/08/04	13,000	11,910	13,000	12,350	(1.04)	140	620K	8B
1401/08/03	12,950	12,440	12,950	12,480	(4.66)	252	1M	15B
1401/08/02	13,700	13,040	13,700	13,090	(4.59)	204	2M	21B
1401/08/01	13,990	13,340	14,000	13,720	(0.58)	79	504K	7B
1401/07/30	13,380	13,380	13,700	13,800	(0.58)	85	266K	4B
1401/07/27	13,730	13,450	13,770	13,880	(1.0)	112	346K	5B
1401/07/26	14,030	13,850	14,250	14,020	(0.21)	73	320K	4B
1401/07/25	14,200	13,870	14,200	14,050	(0.35)	87	247K	3B
1401/07/24	13,710	13,710	14,200	14,100	(0.91)	115	481K	7B
1401/07/23	13,800	13,800	14,250	14,230	(0.84)	98	409K	6B
1401/07/20	15,000	13,860	15,000	14,350	0.42	398	2M	28B
1401/07/19	14,240	13,940	14,290	14,290	5.00	181	2M	26B
1401/07/18	13,440	13,200	13,720	13,610	4.13	206	2M	21B
1401/07/17	13,590	12,600	13,590	13,070	0.31	194	963K	13B
1401/07/16	12,990	12,460	13,280	13,030	2.20	372	2M	26B
1401/07/12	12,420	12,400	12,820	12,750	(0.31)	94	215K	3B
1401/07/11	13,310	12,640	13,310	12,790	(0.08)	147	414K	5B
1401/07/10	12,850	12,760	13,030	12,800	(4.69)	285	2M	20B
1401/07/09	14,160	13,330	14,160	13,430	(4.28)	424	2M	28B
1401/07/06	13,990	13,700	14,030	14,030	4.94	861	12M	172B
1401/07/04	12,710	12,710	13,600	13,370	0.22	65	324K	4B
1401/07/02	13,360	13,340	13,690	13,340	(4.99)	152	2M	25B
1401/06/30	13,930	13,770	14,120	14,040	(0.43)	98	721K	10B
1401/06/29	13,970	13,970	14,130	14,100	(0.14)	61	260K	4B
1401/06/28	14,230	13,970	14,240	14,120	0.0	81	410K	6B
1401/06/27	14,110	14,010	14,200	14,120	0.14	91	397K	6B
1401/06/23	13,790	13,790	14,210	14,100	0.28	78	545K	8B
1401/06/22	14,200	13,890	14,200	14,060	(0.07)	97	455K	6B
1401/06/21	13,710	13,710	14,340	14,070	0.0	81	259K	4B
1401/06/20	14,360	13,740	14,360	14,070	0.21	131	562K	8B
1401/06/19	13,670	13,610	14,170	14,040	0.07	80	391K	5B
1401/06/16	14,000	13,880	14,300	14,030	0.21	98	623K	9B
1401/06/15	13,810	13,800	14,200	14,000	(1.06)	143	674K	9B
1401/06/14	14,250	13,810	14,250	14,150	0.0	101	534K	8B
1401/06/13	13,950	13,930	14,540	14,150	0.35	158	1M	17B
1401/06/12	14,210	13,890	14,430	14,100	(2.69)	131	984K	14B
1401/06/09	14,700	14,250	14,700	14,490	(0.75)	118	431K	6B
1401/06/08	14,780	14,290	14,780	14,600	(0.95)	145	436K	6B
1401/06/07	14,660	14,470	14,840	14,740	(0.34)	132	354K	5B
1401/06/06	14,330	14,330	15,100	14,790	(0.74)	268	655K	10B
1401/06/05	15,600	14,780	15,600	14,900	(4.18)	388	3M	47B
1401/06/02	16,200	14,790	16,200	15,550	0.39	300	1M	16B
1401/06/01	15,440	15,110	15,500	15,490	4.87	311	2M	28B
1401/05/31	13,820	13,820	14,850	14,770	4.38	177	2M	32B
1401/05/30	14,250	13,760	14,300	14,150	1.80	130	1M	19B
1401/05/29	14,290	13,540	14,290	13,900	0.43	69	559K	8B
1401/05/26	13,470	13,120	14,180	13,840	0.22	90	439K	6B
1401/05/25	13,620	13,480	13,910	13,810	(0.14)	88	309K	4B
1401/05/24	14,060	13,430	14,090	13,830	(0.07)	111	310K	4B
1401/05/23	14,600	13,450	14,600	13,840	(1.14)	148	697K	10B
1401/05/22	13,030	13,030	14,050	14,000	4.56	173	2M	25B
1401/05/19	13,420	13,350	14,000	13,390	0.15	82	138K	2B
1401/05/18	13,530	13,020	13,600	13,370	3.16	213	793K	11B
1401/05/15	13,240	12,680	13,280	12,960	2.45	156	799K	10B
1401/05/12	12,210	12,210	12,870	12,650	3.18	176	1M	15B
1401/05/11	12,260	12,050	12,590	12,260	(1.13)	96	816K	10B
1401/05/10	12,390	12,110	12,740	12,400	0.08	74	185K	2B
1401/05/09	12,800	12,290	12,800	12,390	(4.18)	138	1M	13B
1401/05/08	13,010	12,800	13,120	12,930	0.23	99	277K	4B
1401/05/05	13,230	12,730	13,230	12,900	0.16	72	319K	4B
1401/05/04	12,900	12,560	13,350	12,880	(0.16)	103	402K	5B
1401/05/03	12,890	12,880	13,260	12,900	(4.8)	367	3M	41B
1401/05/02	13,940	13,250	13,940	13,550	(2.8)	119	921K	12B
1401/04/20	14,700	14,510	15,070	14,680	(3.48)	300	1M	20B
1401/04/18	14,750	14,750	15,620	15,210	0.13	243	985K	15B
1401/04/15	15,560	15,000	15,560	15,190	(0.46)	179	1M	18B
1401/04/14	15,360	15,120	15,640	15,260	(2.62)	273	1M	18B
1401/04/13	15,760	15,330	16,400	15,670	(1.26)	266	2M	25B
1401/04/12	15,500	15,230	16,000	15,870	(0.5)	142	393K	6B
1401/04/11	15,820	15,790	16,380	15,950	(4.03)	236	1M	20B
1401/04/08	16,530	16,350	17,170	16,620	1.34	305	901K	15B
1401/04/07	15,900	15,710	16,470	16,400	4.53	630	5M	81B
1401/04/06	14,990	14,500	15,710	15,690	4.81	410	6M	91B
1401/04/05	14,930	14,380	14,970	14,970	(0.47)	105	188K	3B
1401/04/04	15,150	14,740	15,400	15,040	(2.21)	152	1M	16B
1401/04/01	15,440	15,100	15,680	15,380	(1.28)	156	631K	10B
1401/03/31	15,390	15,330	15,690	15,580	(0.64)	202	1M	22B
1401/03/30	15,650	15,610	15,950	15,680	0.19	108	431K	7B
1401/03/29	15,850	15,300	15,960	15,650	(0.89)	199	627K	10B
1401/03/28	15,700	15,390	16,100	15,790	(1.8)	178	646K	10B
1401/03/25	16,100	15,780	16,200	16,080	(0.31)	103	262K	4B
1401/03/24	16,100	15,950	16,480	16,130	(0.12)	210	1M	17B
1401/03/23	15,940	15,900	16,500	16,150	0.37	204	875K	14B
1401/03/22	15,780	15,750	16,200	16,090	(0.92)	149	582K	9B
1401/03/21	16,540	15,820	16,770	16,240	(1.81)	183	888K	14B
1401/03/18	16,150	16,140	16,900	16,540	0.36	245	1M	19B
1401/03/17	16,270	16,250	16,770	16,480	(3.63)	307	2M	25B
1401/03/16	17,330	17,070	17,550	17,100	(4.79)	254	1M	21B
1401/03/11	17,880	17,600	18,330	17,960	(0.61)	265	591K	11B
1401/03/10	17,300	17,300	18,480	18,070	0.56	410	1M	22B
1401/03/09	18,000	17,730	18,450	17,970	2.80	422	3M	57B
1401/03/08	17,690	16,600	17,920	17,480	2.40	524	4M	66B
1401/03/07	17,550	16,750	17,550	17,070	(0.18)	293	1M	24B
1401/03/04	17,000	16,900	17,600	17,100	0.35	399	3M	44B
1401/03/03	17,000	16,800	17,410	17,040	(1.62)	225	1M	20B
1401/03/02	17,890	16,970	18,000	17,320	(3.02)	370	2M	35B
1401/03/01	17,680	17,680	18,150	17,860	0.34	262	1M	19B
1401/02/31	17,600	17,310	18,000	17,800	(0.56)	302	1M	19B
1401/02/28	18,250	17,540	18,250	17,900	(1.16)	294	1M	18B
1401/02/27	18,020	17,830	18,260	18,110	(0.66)	399	2M	39B
1401/02/26	18,470	18,030	18,470	18,230	1.56	399	2M	36B
1401/02/25	18,190	17,610	18,330	17,950	(0.28)	539	2M	44B
1401/02/24	18,270	17,670	18,270	18,000	2.97	626	2M	40B
1401/02/21	17,480	17,130	17,590	17,480	4.30	731	6M	106B
1401/02/20	16,740	16,400	17,360	16,760	(1.12)	626	4M	62B
1401/02/19	17,400	16,650	17,700	16,950	(3.25)	450	2M	35B
1401/02/18	18,320	17,250	18,320	17,520	(1.9)	513	1M	18B
1401/02/17	17,110	17,110	18,090	17,860	3.66	789	3M	56B
1401/02/12	17,490	17,100	17,550	17,230	0.0	366	613K	11B
1401/02/11	17,550	16,950	17,650	17,230	0.82	664	2M	26B
1401/02/10	16,130	16,130	17,120	17,090	4.78	937	6M	97B
1401/02/07	16,360	16,110	16,500	16,310	(1.09)	346	1M	17B
1401/02/06	16,960	16,340	16,960	16,490	(1.61)	549	1M	22B
1401/02/05	16,100	16,100	17,150	16,760	2.57	550	2M	37B
1401/02/04	16,920	16,090	17,230	16,340	(3.43)	707	2M	28B
1401/01/31	17,210	16,670	17,210	16,920	2.86	898	3M	50B
1401/01/30	16,000	15,520	16,890	16,450	2.24	642	3M	51B
1401/01/29	15,690	15,500	16,140	16,090	4.62	965	5M	83B
1401/01/28	15,500	15,010	15,660	15,380	0.46	432	1M	20B
1401/01/27	15,410	14,980	15,640	15,310	0.72	527	2M	24B
1401/01/24	14,600	14,360	15,430	15,200	3.05	710	2M	30B
1401/01/23	15,000	14,420	15,130	14,750	(2.32)	377	1M	15B
1401/01/22	15,410	14,930	15,410	15,100	0.20	433	1M	21B
1401/01/21	15,120	14,710	15,260	15,070	0.80	508	2M	24B
1401/01/20	15,000	14,930	15,150	14,950	(4.84)	1,076	4M	63B
1401/01/17	15,790	15,050	16,190	15,710	1.88	888	4M	65B
1401/01/16	14,900	14,680	15,750	15,420	1.31	528	2M	28B
1401/01/15	15,810	14,600	15,810	15,220	0.73	745	3M	38B
1401/01/14	14,570	14,570	15,160	15,110	4.64	494	4M	57B
1401/01/10	14,740	14,360	14,740	14,440	(0.82)	328	1M	17B
1401/01/09	14,990	14,240	14,990	14,560	1.53	534	1M	16B
1401/01/08	13,950	13,720	14,470	14,340	3.99	791	3M	48B
1401/01/07	13,610	13,610	13,960	13,790	0.07	344	1M	18B
1401/01/06	14,210	13,600	14,210	13,780	1.03	356	1M	17B
1400/12/28	13,780	13,370	14,050	13,640	1.49	437	2M	21B
1400/12/25	13,400	13,320	13,680	13,440	(0.22)	253	1M	15B
1400/12/24	13,600	13,340	13,700	13,470	(0.52)	248	748K	10B
1400/12/23	13,710	13,440	13,710	13,540	(0.22)	215	804K	11B
1400/12/22	13,370	13,370	13,760	13,570	0.22	228	650K	9B
1400/12/21	13,550	13,490	13,780	13,540	(0.07)	528	2M	24B
1400/12/18	13,210	13,210	13,820	13,550	1.65	809	3M	46B
1400/12/17	13,420	13,120	13,600	13,330	(1.26)	289	1M	14B
1400/12/16	14,010	13,320	14,010	13,500	0.97	372	2M	30B
1400/12/15	13,420	13,070	13,840	13,370	0.60	486	3M	34B
1400/12/14	13,890	13,080	13,890	13,290	(1.99)	516	4M	48B
1400/12/11	13,990	13,250	13,990	13,560	(0.59)	177	439K	6B
1400/12/09	13,810	13,510	13,990	13,640	(0.66)	249	1M	16B
1400/12/08	14,180	13,340	14,430	13,730	(0.72)	270	1M	15B
1400/12/07	14,380	13,550	14,570	13,830	(2.61)	317	1M	19B
1400/12/04	14,200	13,920	14,480	14,200	0.28	328	775K	11B
1400/12/03	13,430	13,430	14,250	14,160	4.27	709	5M	78B
1400/12/02	13,610	13,200	13,810	13,580	0.89	223	743K	10B
1400/12/01	13,410	13,250	13,780	13,460	(2.18)	569	964K	13B
1400/11/30	14,300	13,200	14,300	13,760	0.07	686	2M	21B
1400/11/27	13,640	13,340	13,890	13,750	3.93	597	2M	23B
1400/11/25	13,500	13,110	13,740	13,230	(4.06)	724	5M	62B
1400/11/24	13,990	13,520	14,000	13,790	(0.36)	160	276K	4B
1400/11/23	13,800	13,640	14,290	13,840	0.65	374	505K	7B
1400/11/20	14,270	13,200	14,270	13,750	(0.43)	160	379K	5B
1400/11/17	13,930	13,450	13,950	13,810	(0.14)	43	103K	1B
1400/11/16	13,630	13,620	14,340	13,830	(3.49)	488	2M	28B
1400/11/13	14,700	14,230	14,800	14,330	(4.28)	528	1M	21B
1400/11/12	14,940	14,700	15,680	14,970	(1.25)	333	1M	19B
1400/11/11	14,780	14,500	15,500	15,160	1.81	267	1M	17B
1400/11/10	15,240	14,650	15,590	14,890	(3.25)	589	2M	24B
1400/11/09	15,990	15,020	15,990	15,390	(0.9)	600	2M	28B
1400/11/06	15,290	15,280	16,790	15,530	(3.42)	355	1M	16B
1400/11/05	15,550	15,520	15,550	16,080	(1.53)	77	311K	5B
1400/11/04	16,500	16,120	16,760	16,330	(3.71)	342	992K	16B
1400/11/03	16,960	16,960	17,120	16,960	(4.99)	212	1M	23B
1400/11/02	18,840	17,740	18,840	17,850	(4.39)	339	2M	36B
1400/10/29	18,190	18,060	19,100	18,670	(1.32)	238	752K	14B
1400/10/28	18,870	18,760	19,590	18,920	(4.15)	269	965K	18B
1400/10/27	19,600	19,200	20,350	19,740	0.0	502	864K	17B
1400/10/26	19,500	19,220	20,070	19,740	3.13	580	3M	52B
1400/10/25	19,300	18,270	19,390	19,140	2.19	552	2M	33B
1400/10/22	17,640	17,400	18,850	18,730	4.29	629	4M	68B
1400/10/21	18,300	17,500	18,800	17,960	(0.77)	328	754K	14B
1400/10/20	18,330	17,600	18,330	18,100	(1.74)	337	619K	11B
1400/10/19	18,890	18,330	19,000	18,420	(4.51)	516	2M	30B
1400/10/18	19,420	18,890	19,840	19,290	(2.97)	758	2M	41B
1400/10/15	20,490	19,600	20,490	19,880	(2.6)	741	2M	31B
1400/10/14	20,710	19,860	20,970	20,410	1.74	1,688	4M	89B
1400/10/13	19,940	19,700	20,070	20,060	4.92	1,603	6M	123B
1400/10/12	18,190	18,190	20,000	19,120	(0.1)	1,834	4M	82B
1400/10/11	19,140	19,140	19,850	19,140	(4.97)	265	2M	29B
1400/09/20	20,460	19,910	20,460	20,140	0.70	161	604K	12B
1400/09/17	19,940	19,750	20,120	20,000	(0.05)	208	390K	8B
1400/09/16	19,800	19,530	20,100	20,010	(0.89)	238	386K	8B
1400/09/15	19,820	19,800	20,450	20,190	(0.3)	181	274K	5B
1400/09/14	20,550	19,950	20,550	20,250	(0.2)	208	304K	6B
1400/09/13	20,300	19,830	20,790	20,290	(1.65)	270	565K	11B
1400/09/10	21,350	19,880	21,360	20,630	(0.15)	319	903K	19B
1400/09/09	21,000	20,140	21,000	20,660	(0.24)	231	391K	8B
1400/09/08	21,990	20,200	21,990	20,710	(2.13)	388	1M	27B
1400/09/07	21,390	20,890	21,700	21,160	(1.08)	381	2M	43B
1400/09/06	21,500	21,280	22,670	21,390	(4.47)	366	3M	62B
1400/09/03	22,430	22,030	22,820	22,390	(0.53)	238	598K	13B
1400/09/02	22,400	22,030	22,610	22,510	(1.62)	304	551K	12B
1400/09/01	22,950	22,340	23,200	22,880	(0.87)	414	1M	29B
1400/08/30	23,320	22,230	23,960	23,080	(1.03)	283	1M	28B
1400/08/26	23,800	22,920	24,000	23,320	(1.93)	235	789K	18B
1400/08/25	23,840	23,100	24,180	23,780	(0.34)	219	447K	11B
1400/08/24	24,100	23,050	24,490	23,860	(1.0)	312	901K	21B
1400/08/23	23,450	23,450	24,400	24,100	1.64	607	1M	28B
1400/08/22	23,000	23,000	24,220	23,710	1.76	357	1M	29B
1400/08/19	22,000	22,000	24,000	23,300	1.30	491	1M	34B
1400/08/18	22,860	22,730	23,300	23,000	(1.79)	285	764K	17B
1400/08/17	22,910	22,850	23,880	23,420	(2.09)	311	611K	14B
1400/08/16	24,150	22,930	24,570	23,920	(0.79)	220	433K	10B
1400/08/15	23,000	23,000	24,150	24,110	4.83	372	2M	47B
1400/08/12	22,890	22,030	23,120	23,000	4.45	341	1M	32B
1400/08/11	22,680	21,100	22,680	22,020	0.32	190	240K	5B
1400/08/10	21,220	20,580	22,680	21,950	1.62	348	733K	16B
1400/08/09	22,000	21,580	22,000	21,600	(4.89)	485	2M	37B
1400/08/08	23,850	22,410	23,930	22,710	(3.69)	576	2M	37B
1400/08/05	23,000	22,460	23,630	23,580	4.75	883	5M	118B
1400/08/04	21,100	21,100	23,300	22,510	1.35	741	895K	20B
1400/08/03	22,990	22,000	22,990	22,210	(3.94)	311	1M	22B
1400/08/01	23,500	23,110	24,000	23,120	(4.93)	562	3M	62B
1400/07/28	24,420	23,620	24,420	24,320	4.56	1,422	5M	131B
1400/07/27	23,310	23,310	23,310	23,260	4.77	94	969K	23B
1400/07/26	21,530	21,530	23,000	22,200	(0.36)	164	329K	7B
1400/07/25	22,890	21,550	22,890	22,280	(0.76)	282	475K	10B
1400/07/24	22,970	22,310	23,000	22,450	1.95	304	604K	14B
1400/07/21	22,240	21,980	23,090	22,020	(4.8)	400	2M	37B
1400/07/20	23,110	22,750	23,850	23,130	(3.38)	371	755K	17B
1400/07/19	24,400	23,640	24,400	23,940	(0.21)	277	550K	13B
1400/07/18	23,830	23,560	24,340	23,990	0.21	397	750K	18B
1400/07/17	24,500	23,780	24,500	23,940	0.72	359	698K	17B
1400/07/14	24,000	23,000	24,450	23,770	0.30	328	1M	31B
1400/07/12	23,850	23,090	24,090	23,700	1.15	252	749K	18B
1400/07/11	24,000	23,060	24,000	23,430	(1.6)	333	1M	28B
1400/07/10	24,830	23,580	24,830	23,810	(1.9)	447	1M	26B
1400/07/07	23,600	23,300	25,170	24,270	1.21	393	1M	27B
1400/07/06	23,670	23,670	24,380	23,980	(1.24)	217	1M	28B
1400/07/04	25,480	23,810	25,480	24,280	(0.21)	232	481K	12B
1400/07/03	24,520	24,000	24,830	24,330	1.29	368	3M	68B
1400/06/31	24,590	23,180	24,590	24,020	(1.19)	343	441K	10B
1400/06/30	24,500	24,210	25,240	24,310	(4.59)	316	1M	33B
1400/06/29	24,640	24,640	25,990	25,480	(0.66)	272	311K	8B
1400/06/28	25,700	24,470	26,000	25,650	(0.31)	283	1M	33B
1400/06/27	26,900	25,390	26,900	25,730	(3.71)	351	1M	32B
1400/06/24	26,610	26,230	27,000	26,720	(1.66)	388	599K	16B
1400/06/23	27,080	26,820	27,830	27,170	(0.44)	411	525K	14B
1400/06/22	26,890	26,230	27,990	27,290	(1.16)	243	474K	13B
1400/06/21	27,200	26,880	28,700	27,610	(2.37)	360	544K	15B
1400/06/20	28,520	27,200	29,450	28,280	(0.84)	442	1M	30B
1400/06/17	28,450	28,200	29,230	28,520	0.74	445	672K	19B
1400/06/16	27,890	27,890	28,850	28,310	(3.51)	531	881K	25B
1400/06/15	29,400	28,500	29,800	29,340	(0.81)	487	897K	26B
1400/06/14	27,610	27,610	29,910	29,580	3.83	654	2M	45B
1400/06/13	29,430	27,500	29,430	28,490	0.07	485	814K	23B
1400/06/10	27,300	26,640	28,650	28,470	4.32	530	3M	85B
1400/06/09	26,880	26,880	28,250	27,290	(3.53)	569	1M	38B
1400/06/08	28,140	28,120	29,540	28,290	(4.43)	491	2M	66B
1400/06/07	30,550	28,680	30,600	29,600	(1.92)	1,070	2M	60B
1400/06/06	30,660	29,680	30,660	30,180	1.45	1,335	3M	88B
1400/06/03	29,700	29,320	30,440	29,750	(2.75)	1,061	2M	59B
1400/06/02	32,000	30,010	32,000	30,590	(0.23)	1,425	3M	82B
1400/06/01	30,500	29,000	31,030	30,660	3.72	1,132	3M	90B
1400/05/31	28,650	28,500	29,640	29,560	4.71	896	4M	114B
1400/05/24	28,150	27,120	28,490	28,230	4.02	1,090	3M	87B
1400/05/23	26,610	26,420	27,870	27,140	(0.8)	587	1M	34B
1400/05/20	27,890	26,640	28,400	27,360	0.26	685	867K	24B
1400/05/19	25,900	25,810	27,450	27,290	4.36	801	3M	68B
1400/05/18	26,750	25,310	26,750	26,150	(0.08)	365	780K	20B
1400/05/17	26,770	26,040	26,800	26,170	1.43	325	639K	17B
1400/05/16	25,040	25,040	26,480	25,800	0.98	582	978K	25B
1400/05/13	25,990	25,260	26,490	25,550	(0.54)	450	900K	23B
1400/05/12	25,130	25,000	26,200	25,690	0.47	339	569K	15B
1400/05/11	26,260	25,060	26,260	25,570	(2.37)	380	942K	24B
1400/05/10	26,110	25,750	26,990	26,190	(2.31)	421	880K	23B
1400/05/09	25,630	25,630	27,580	26,810	2.06	540	1M	40B
1400/05/06	25,900	25,300	26,930	26,270	(1.13)	363	681K	18B
1400/05/05	26,350	26,230	27,500	26,570	(2.85)	369	821K	22B
1400/05/04	28,500	26,730	28,500	27,350	(2.77)	645	2M	55B
1400/04/28	28,000	27,510	28,610	28,130	2.03	637	3M	94B
1400/04/27	27,900	26,780	28,170	27,570	1.17	292	1M	30B
1400/04/26	27,010	26,410	27,790	27,250	(1.94)	532	3M	71B
1400/04/23	26,000	26,000	28,330	27,790	2.96	581	3M	74B
1400/04/22	27,210	26,700	28,400	26,990	0.37	120	232K	6B
1400/04/16	30,000	28,590	30,000	29,340	(0.84)	626	2M	67B
1400/04/15	30,370	28,380	30,370	29,590	2.18	474	1M	36B
1400/04/14	28,980	28,220	29,300	28,960	2.62	679	1M	41B
1400/04/13	27,390	27,390	28,550	28,220	0.61	406	1M	36B
1400/04/12	28,400	27,600	28,400	28,050	0.57	491	3M	73B
1400/04/09	26,650	26,650	28,210	27,890	0.43	431	2M	56B
1400/04/08	27,100	26,030	28,100	27,770	3.70	436	2M	67B
1400/04/07	27,000	25,920	27,110	26,780	3.68	472	3M	76B
1400/04/06	25,110	25,110	26,140	25,830	(1.26)	279	1M	30B
1400/04/05	26,220	25,300	26,950	26,160	1.00	387	1M	29B
1400/04/02	24,880	24,230	26,110	25,900	4.14	392	2M	53B
1400/04/01	24,480	23,620	24,940	24,870	4.67	398	3M	68B
1400/03/31	22,900	22,900	24,100	23,760	0.47	222	1M	26B
1400/03/30	24,000	23,070	24,000	23,650	(1.09)	301	462K	11B
1400/03/29	23,120	23,120	24,490	23,910	0.13	190	494K	12B
1400/03/26	23,330	23,200	24,250	23,880	(1.57)	164	549K	13B
1400/03/25	23,820	23,550	24,850	24,260	(0.98)	181	415K	10B
1400/03/24	23,750	23,710	24,750	24,500	0.0	113	486K	12B
1400/03/23	24,000	23,800	25,620	24,500	(2.08)	202	603K	15B
1400/03/22	24,720	24,420	25,410	25,020	0.0	182	237K	6B
1400/03/19	24,390	24,350	25,300	25,020	(0.67)	242	678K	17B
1400/03/18	25,160	24,400	25,750	25,190	1.12	372	1M	28B
1400/03/17	24,920	24,350	25,160	24,910	3.92	386	3M	63B
1400/03/12	23,360	23,060	24,290	23,970	2.30	447	1M	30B
1400/03/11	23,220	22,900	23,970	23,430	0.17	167	374K	9B
1400/03/10	22,220	22,220	24,100	23,390	0.56	276	516K	12B
1400/03/09	23,810	22,300	24,100	23,260	(0.47)	450	1M	31B
1400/03/08	22,880	22,760	23,480	23,370	4.47	500	5M	113B
1400/03/05	21,050	21,050	22,440	22,370	4.63	579	5M	110B
1400/03/04	21,970	20,870	21,970	21,380	0.33	313	771K	16B
1400/03/03	19,960	19,960	22,030	21,310	1.52	666	3M	58B
1400/03/02	20,440	20,440	22,000	20,990	(2.42)	257	710K	15B
1400/03/01	21,010	20,670	21,970	21,510	(1.1)	108	243K	5B
1400/02/29	22,490	21,030	22,490	21,750	(1.58)	372	852K	18B
1400/02/28	21,750	21,630	22,830	22,100	(2.6)	691	3M	64B
1400/02/27	22,620	22,610	23,790	22,690	(4.66)	409	1M	24B
1400/02/26	24,160	23,150	24,300	23,800	(0.29)	210	455K	11B
1400/02/25	22,800	22,800	24,090	23,870	(0.54)	346	407K	10B
1400/02/22	24,400	23,490	24,500	24,000	(0.04)	379	430K	10B
1400/02/21	24,000	23,390	24,700	24,010	0.08	390	1M	31B
1400/02/20	23,650	23,650	24,380	23,990	(1.6)	299	1M	26B
1400/02/19	23,650	23,650	23,650	24,380	0.0	6	12K	287M
1400/02/18	23,850	23,850	24,370	24,380	(0.81)	121	564K	13B
1400/02/15	24,490	24,490	24,490	24,580	(2.61)	145	2M	42B
1400/02/13	24,490	24,490	24,490	25,240	0.0	2	1K	31M
1400/02/12	24,490	24,490	24,490	25,240	0.0	3	805	20M
1400/02/11	24,660	24,660	24,660	25,240	(0.71)	30	454K	11B
1400/02/08	24,690	24,690	24,690	25,420	(0.12)	24	70K	2B
1400/02/07	25,020	25,020	25,020	25,450	(1.32)	69	856K	21B
1400/02/06	25,020	25,020	25,020	25,790	0.0	5	5K	131M
1400/02/05	25,020	25,020	25,020	25,790	0.0	9	5K	128M
1400/02/04	25,020	25,020	25,020	25,790	0.0	5	2K	53M
1400/02/01	25,030	25,030	25,030	25,790	(0.04)	33	31K	774M
1400/01/31	25,670	25,670	25,670	25,800	(1.49)	85	1M	36B
1400/01/30	25,670	25,670	25,670	26,190	0.0	11	9K	229M
1400/01/29	25,680	25,680	25,680	26,190	(0.04)	14	31K	789M
1400/01/28	25,900	25,900	26,000	26,200	(0.83)	85	807K	21B
1400/01/25	26,900	26,120	27,000	26,420	(0.86)	361	1M	29B
1400/01/24	26,800	26,250	27,000	26,650	0.0	338	991K	26B
1400/01/23	26,270	26,270	27,290	26,650	(0.56)	328	887K	24B
1400/01/22	26,390	26,390	26,390	26,800	(0.45)	23	411K	11B
1400/01/21	26,470	26,470	26,470	26,920	(0.33)	23	305K	8B
1400/01/18	27,500	26,580	27,500	27,010	(0.41)	180	404K	11B
1400/01/17	26,660	26,650	28,140	27,120	0.22	303	547K	15B
1400/01/16	26,640	26,630	27,000	27,060	(0.4)	243	474K	13B
1400/01/15	26,810	26,750	27,800	27,170	(0.44)	233	436K	12B
1400/01/14	26,930	26,890	27,240	27,290	(0.44)	283	503K	14B
1400/01/11	26,990	26,970	28,190	27,410	(0.4)	456	856K	23B
1400/01/10	27,500	27,500	27,940	27,520	(1.92)	485	2M	54B
1400/01/08	27,800	27,730	28,290	28,060	(0.81)	247	809K	22B
1400/01/07	28,750	27,810	29,000	28,290	(0.21)	532	1M	31B
1399/12/27	27,400	27,400	28,360	28,350	5.94	408	5M	133B
1399/12/26	26,500	26,500	27,690	26,760	0.94	383	613K	17B
1399/12/25	26,750	26,070	27,020	26,510	(0.11)	354	527K	14B
1399/12/24	25,700	25,700	27,290	26,540	3.07	527	1M	37B
1399/12/23	26,000	25,570	26,530	25,750	1.02	517	922K	24B
1399/12/20	25,000	25,000	26,000	25,490	0.31	437	967K	25B
1399/12/19	25,150	25,030	26,480	25,410	(0.51)	358	1M	37B
1399/12/18	25,010	25,010	26,200	25,540	0.47	334	995K	26B
1399/12/17	24,960	24,960	25,560	25,420	(0.16)	287	456K	12B
1399/12/16	25,120	25,120	25,350	25,460	(0.66)	264	643K	16B
1399/12/13	25,240	25,210	25,500	25,630	(0.35)	189	358K	9B
1399/12/12	25,350	25,310	26,480	25,720	(0.39)	341	651K	17B
1399/12/11	25,460	25,460	26,400	25,820	(0.58)	328	877K	23B
1399/12/10	25,670	25,670	26,010	25,970	(0.84)	220	821K	21B
1399/12/09	26,010	26,000	26,520	26,190	(1.28)	280	1M	33B
1399/12/06	27,390	26,150	27,390	26,530	(0.34)	355	611K	16B
1399/12/05	26,390	26,390	27,500	26,620	(1.11)	391	1M	35B
1399/12/04	26,790	26,790	27,310	26,920	(1.5)	168	1M	37B
1399/12/03	27,150	27,140	27,600	27,330	(1.3)	153	1M	32B
1399/12/02	27,650	27,640	28,500	27,690	(1.81)	441	2M	47B
1399/11/29	28,400	27,800	29,080	28,200	(0.56)	1,016	4M	113B
1399/11/28	27,000	26,900	28,520	28,360	5.39	932	6M	175B
1399/11/27	26,800	26,450	27,300	26,910	(0.26)	330	627K	17B
1399/11/26	28,450	26,450	28,450	26,980	0.0	436	922K	25B
1399/11/25	26,920	26,600	27,940	26,980	2.35	577	1M	31B
1399/11/21	26,140	25,080	27,000	26,360	0.08	416	887K	23B
1399/11/20	27,360	25,010	27,360	26,340	0.80	484	3M	86B
1399/11/19	25,500	25,080	26,280	26,130	4.39	540	2M	52B
1399/11/18	25,180	25,000	25,900	25,030	(4.87)	616	4M	94B
1399/11/15	28,100	25,840	28,100	26,310	(3.2)	444	2M	52B
1399/11/14	27,600	26,320	28,370	27,180	(1.81)	429	3M	91B
1399/11/13	27,040	26,600	27,950	27,680	(0.97)	346	632K	17B
1399/11/12	29,600	27,210	29,600	27,950	(1.79)	685	4M	113B
1399/11/11	28,000	27,000	28,710	28,460	4.06	358	2M	56B
1399/11/08	25,390	25,390	27,480	27,350	4.47	953	4M	117B
1399/11/07	26,690	24,810	27,000	26,180	1.75	833	3M	71B
1399/11/06	24,710	24,500	26,400	25,730	1.02	853	2M	63B
1399/11/05	26,500	25,300	27,340	25,470	(4.36)	1,106	5M	133B
1399/11/04	27,260	26,000	27,990	26,630	(2.2)	1,356	4M	110B
1399/11/01	25,210	25,210	27,260	27,230	4.85	782	4M	109B
1399/10/30	25,870	25,870	27,000	25,970	(4.63)	1,059	5M	133B
1399/10/29	26,780	26,780	26,780	27,230	(3.37)	114	1M	31B
1399/10/27	28,100	28,000	29,140	28,180	(4.38)	307	2M	43B
1399/10/24	30,670	29,140	31,490	29,470	(3.91)	889	3M	98B
1399/10/23	31,500	30,610	32,000	30,670	(4.81)	712	2M	73B
1399/10/22	31,000	31,000	33,450	32,220	(0.68)	1,694	4M	121B
1399/10/21	32,500	31,750	32,500	32,440	4.78	1,644	6M	182B
1399/10/20	30,700	30,250	30,990	30,960	4.88	1,005	4M	120B
1399/10/17	29,200	28,210	30,850	29,520	0.34	1,355	3M	95B
1399/10/16	30,800	29,040	30,800	29,420	(3.45)	1,388	4M	119B
1399/10/15	30,000	29,940	31,500	30,470	(0.29)	1,055	3M	83B
1399/10/14	31,190	29,780	31,950	30,560	(2.46)	985	3M	95B
1399/10/13	33,550	31,120	33,550	31,330	(4.34)	991	4M	112B
1399/10/10	33,000	31,610	34,000	32,750	(0.79)	1,041	3M	102B
1399/10/09	31,990	31,020	33,140	33,010	4.56	1,756	5M	174B
1399/10/08	31,220	31,120	33,000	31,570	(3.6)	1,705	4M	134B
1399/10/07	32,640	32,530	33,990	32,750	(4.35)	1,297	4M	120B
1399/10/06	36,300	33,960	36,300	34,240	(4.2)	1,763	6M	190B
1399/10/03	36,500	34,860	36,650	35,740	2.23	2,080	10M	349B
1399/10/02	35,690	34,140	36,000	34,960	(2.29)	2,399	5M	186B
1399/10/01	36,300	34,490	36,700	35,780	3.95	2,063	6M	199B
1399/09/29	34,000	33,160	34,670	34,420	4.24	1,618	5M	175B
1399/09/26	32,950	32,950	33,590	33,020	(4.79)	2,785	14M	465B
1399/09/25	34,490	34,470	35,400	34,680	(4.41)	273	2M	63B
1399/09/24	35,770	34,000	36,680	36,280	3.84	5,187	22M	810B
1399/09/23	32,000	32,000	35,100	34,940	4.52	3,026	17M	597B
1399/09/22	32,870	31,930	33,500	33,430	4.76	978	4M	145B
1399/09/19	31,240	30,980	33,400	31,910	(1.94)	2,492	10M	308B
1399/09/18	32,020	31,900	33,560	32,540	(3.01)	1,608	5M	171B
1399/09/17	33,500	33,060	35,770	33,550	(3.56)	2,121	6M	199B
1399/09/16	35,080	33,710	35,770	34,790	2.11	2,153	5M	172B
1399/09/15	34,210	32,800	34,210	34,070	4.54	1,497	5M	156B
1399/09/12	32,500	31,790	33,570	32,590	(1.96)	1,868	4M	133B
1399/09/11	33,950	32,200	34,500	33,240	(1.25)	1,759	5M	166B
1399/09/10	33,840	32,520	34,600	33,660	0.75	3,022	9M	305B
1399/09/09	33,530	32,090	33,530	33,410	4.60	2,838	10M	323B
1399/09/08	29,400	29,400	32,460	31,940	3.30	1,911	7M	230B
1399/09/05	30,600	30,600	32,500	30,920	(4.0)	3,888	10M	314B
1399/09/04	33,830	31,890	33,830	32,210	(4.02)	2,016	6M	187B
1399/09/03	33,780	32,550	33,830	33,560	4.16	3,860	10M	330B
1399/09/02	29,610	29,610	32,550	32,220	3.94	2,516	9M	303B
1399/09/01	32,000	30,400	32,000	31,000	4.38	3,410	11M	341B
1399/08/27	28,750	28,500	30,440	29,700	2.24	3,760	9M	278B
1399/08/26	29,000	28,790	30,300	29,050	(4.13)	3,363	11M	313B
1399/08/25	32,160	29,100	32,160	30,300	(1.08)	4,947	16M	481B
1399/08/24	30,950	30,950	30,950	30,630	3.90	302	1M	41B
1399/08/21	29,520	28,400	29,520	29,480	4.84	1,840	5M	162B
1399/08/20	27,450	26,880	28,210	28,120	4.65	4,535	14M	380B
1399/08/19	26,880	26,360	26,880	26,870	4.96	1,704	7M	194B
1399/08/18	26,300	25,060	26,990	25,600	(2.92)	2,478	8M	209B
1399/08/17	24,200	24,200	26,730	26,370	3.57	2,124	12M	311B
1399/08/14	24,000	24,000	25,500	25,460	4.82	1,196	4M	97B
1399/08/12	24,140	24,130	25,800	24,290	(4.33)	894	2M	55B
1399/08/11	27,200	24,620	27,200	25,390	(2.01)	1,521	4M	101B
1399/08/10	25,910	25,910	25,910	25,910	4.98	485	2M	57B
1399/08/07	24,610	23,770	24,810	24,680	4.44	1,407	5M	133B
1399/08/06	22,000	22,000	23,760	23,630	4.42	1,723	9M	207B
1399/08/05	22,170	22,170	23,900	22,630	(3.0)	881	3M	70B
1399/08/03	23,870	22,070	23,870	23,330	2.59	1,182	5M	119B
1399/07/30	22,780	21,890	22,780	22,740	4.79	504	5M	110B
1399/07/29	21,570	21,570	22,700	21,700	(4.41)	228	2M	39B
1399/07/28	22,730	22,700	23,490	22,700	(4.98)	324	2M	50B
1399/07/27	23,660	23,660	24,370	23,890	(4.06)	469	2M	41B
1399/07/23	25,300	24,850	26,000	24,900	(4.78)	485	2M	57B
1399/07/22	27,400	26,030	27,910	26,150	(4.56)	1,001	4M	112B
1399/07/21	26,500	26,120	27,850	27,400	3.28	1,436	7M	183B
1399/07/20	26,380	25,610	26,540	26,530	4.94	702	6M	147B
1399/07/19	23,650	23,600	26,080	25,280	1.77	1,428	6M	141B
1399/07/16	26,550	24,050	26,550	24,840	(1.86)	2,036	5M	120B
1399/07/15	25,330	24,500	25,330	25,310	4.89	1,108	5M	132B
1399/07/14	22,100	22,100	24,420	24,130	3.74	1,438	9M	224B
1399/07/13	23,460	22,400	23,460	23,260	4.07	1,710	9M	213B
1399/07/12	22,350	22,350	22,350	22,350	4.98	408	4M	92B
1399/07/09	21,290	20,690	21,290	21,290	4.98	772	6M	121B
1399/07/08	19,300	19,100	20,420	20,280	4.27	694	7M	136B
1399/07/07	19,700	19,220	20,230	19,450	(3.86)	762	4M	76B
1399/07/06	20,850	19,540	20,850	20,230	(1.41)	480	1M	24B
1399/07/05	21,310	20,100	21,310	20,520	(0.34)	649	3M	53B
1399/07/02	20,080	20,080	21,040	20,590	2.74	781	2M	41B
1399/07/01	19,250	19,150	20,680	20,040	0.20	643	1M	23B
1399/06/31	19,450	19,360	20,450	20,000	(1.77)	685	1M	28B
1399/06/30	20,370	20,090	21,120	20,360	(3.69)	1,010	2M	38B
1399/06/29	21,900	20,930	22,030	21,140	(4.04)	1,327	6M	122B
1399/06/26	22,610	21,380	23,600	22,030	(2.09)	1,814	5M	119B
1399/06/25	22,500	22,000	22,500	22,500	4.99	596	5M	118B
1399/06/24	21,050	20,010	21,920	21,430	2.63	1,276	6M	137B
1399/06/23	22,570	20,500	22,570	20,880	(3.2)	733	2M	46B
1399/06/22	21,710	21,140	21,710	21,570	4.30	766	2M	46B
1399/06/19	19,900	19,900	21,980	20,680	(1.24)	1,057	3M	57B
1399/06/18	20,940	20,940	20,980	20,940	(4.99)	485	3M	54B
1399/06/17	21,280	21,280	21,290	22,040	(1.61)	223	743K	16B
1399/06/16	23,330	21,300	23,330	22,400	0.81	812	2M	44B
1399/06/15	21,500	21,050	22,650	22,220	2.97	1,013	2M	44B
1399/06/12	21,950	20,860	22,040	21,580	(6.46)	1,051	3M	66B
1399/06/04	22,100	22,100	23,390	23,070	3.55	772	2M	45B
1399/06/03	23,010	22,220	23,290	22,280	(4.7)	749	5M	105B
1399/06/02	23,420	23,320	24,990	23,380	(4.73)	529	3M	65B
1399/06/01	25,010	24,410	26,900	24,540	(4.48)	1,208	5M	123B
1399/05/29	26,900	25,690	26,900	25,690	(4.99)	467	2M	53B
1399/05/28	26,210	25,900	27,520	27,040	3.17	1,517	3M	76B
1399/05/27	25,610	25,330	27,200	26,210	(1.69)	1,444	4M	101B
1399/05/26	26,640	26,640	27,900	26,660	(4.92)	1,032	3M	75B
1399/05/25	28,110	28,020	29,000	28,040	(4.92)	873	2M	63B
1399/05/22	29,800	29,100	30,390	29,490	(3.72)	797	2M	63B
1399/05/21	30,260	30,260	30,260	30,630	(3.83)	536	1M	34B
1399/05/20	32,000	31,790	32,200	31,850	(4.81)	692	2M	53B
1399/05/19	34,950	33,210	34,950	33,460	(1.04)	702	2M	60B
1399/05/15	32,160	32,160	34,190	33,810	3.81	3,082	9M	308B
1399/05/14	31,800	31,800	33,480	32,570	0.77	3,431	8M	259B
1399/05/13	33,590	32,220	33,590	32,320	(4.69)	1,989	6M	199B
1399/05/12	32,640	32,560	34,270	33,910	3.89	4,372	10M	352B
1399/05/11	32,640	32,640	32,640	32,640	4.99	477	2M	56B
1399/05/08	31,090	31,090	31,090	31,090	5.00	1,009	2M	56B
1399/05/07	29,610	29,160	29,610	29,610	5.00	1,751	6M	186B
1399/05/06	28,310	27,000	29,680	28,200	(0.39)	2,473	4M	113B
1399/05/05	30,330	28,170	30,330	28,310	(4.52)	2,619	7M	194B
1399/05/04	30,170	29,090	30,400	29,650	(3.17)	3,647	6M	167B
1399/05/01	31,000	30,560	31,820	30,620	(4.79)	2,426	5M	139B
1399/04/31	32,040	32,040	33,100	32,160	(4.63)	2,392	5M	174B
1399/04/30	34,670	31,450	34,670	33,720	2.12	5,525	9M	306B
1399/04/29	33,090	33,090	33,090	33,020	4.76	535	2M	53B
1399/04/28	31,520	31,520	31,520	31,520	5.00	1,072	4M	116B
1399/04/25	28,060	28,060	30,570	30,020	3.09	3,695	8M	254B
1399/04/24	30,820	28,820	30,820	29,120	(3.99)	3,801	7M	212B
1399/04/23	31,750	30,210	31,750	30,330	(4.62)	3,141	6M	178B
1399/04/22	31,850	30,800	31,850	31,800	4.81	2,971	7M	229B
1399/04/21	30,070	30,050	31,790	30,340	(4.08)	3,528	7M	205B
1399/04/18	31,600	31,470	32,500	31,630	(4.5)	3,485	7M	210B
1399/04/17	35,380	32,970	35,380	33,120	(4.55)	4,713	12M	395B
1399/04/16	34,960	33,610	35,880	34,700	0.23	6,266	14M	496B
1399/04/15	33,990	33,990	37,000	34,620	(3.21)	5,776	11M	398B
1399/04/14	36,020	35,720	36,050	35,770	(4.87)	2,635	5M	173B
1399/04/11	40,680	37,200	40,680	37,600	(3.96)	5,998	17M	649B
1399/04/10	39,160	38,800	39,160	39,150	4.96	4,087	13M	500B
1399/04/09	36,730	36,730	38,750	37,300	(3.52)	3,468	9M	345B
1399/04/08	40,000	38,000	40,020	38,660	2.68	1,763	8M	296B
1399/04/02	40,980	38,100	40,980	38,520	(3.94)	9,100	17M	654B
1399/04/01	40,540	38,010	40,540	40,100	3.86	8,255	19M	744B
1399/03/31	38,610	38,610	38,610	38,610	4.98	609	2M	78B
1399/03/27	36,780	36,780	36,780	36,780	5.00	1,109	5M	174B
1399/03/26	35,030	34,900	35,030	35,030	4.97	2,039	5M	188B
1399/03/25	34,360	31,100	34,360	33,370	1.96	7,761	16M	535B
1399/03/24	32,730	32,500	32,730	32,730	5.00	2,951	8M	260B
1399/03/21	31,999	29,425	32,000	31,172	0.64	5,166	11M	330B
1399/03/20	32,270	30,516	32,270	30,973	(3.58)	1,760	5M	140B
1399/03/19	34,871	31,551	34,871	32,122	(3.28)	3,035	9M	275B
1399/03/18	33,405	31,429	33,462	33,211	4.21	3,384	8M	252B
1399/03/17	30,611	30,601	32,086	31,869	4.29	2,416	9M	272B
1399/03/13	31,400	30,417	31,500	30,559	(4.55)	3,743	8M	253B
1399/03/12	33,380	31,711	33,380	32,017	4.61	1,377	4M	129B
1399/03/10	29,559	29,559	30,733	30,607	4.57	1,444	5M	158B
1399/03/07	29,002	29,002	30,528	29,270	(4.12)	1,688	3M	95B
1399/03/06	30,466	30,466	30,800	30,528	(4.61)	476	2M	46B
1399/03/03	32,406	30,011	33,100	32,069	1.73	2,213	5M	160B
1399/02/31	31,641	30,168	31,641	31,525	4.61	2,550	8M	242B
1399/02/30	30,164	29,200	30,164	30,135	4.90	1,862	5M	146B
1399/02/29	28,736	28,189	28,736	28,728	4.97	1,626	7M	210B
1399/02/28	27,356	27,356	28,000	27,368	(4.96)	2,412	15M	414B
1399/02/27	28,158	28,158	28,158	28,795	(2.85)	291	962K	27B
1399/02/24	29,542	29,542	30,987	29,640	(4.68)	2,141	8M	228B
1399/02/23	31,096	31,096	31,096	31,096	(5.0)	409	3M	86B
1399/02/22	32,732	32,732	32,732	32,732	(5.0)	1,160	5M	151B
1399/02/21	34,927	31,601	34,927	34,454	3.58	3,884	13M	437B
1399/02/20	32,900	31,813	33,403	33,264	4.56	2,188	9M	285B
1399/02/17	31,731	31,731	33,041	31,813	(4.75)	2,712	8M	269B
1399/02/16	34,780	33,041	34,780	33,401	(8.77)	595	1M	49B
1399/02/14	36,610	36,609	36,610	36,610	5.00	751	2M	71B
1399/02/13	34,867	34,864	34,867	34,867	5.00	2,121	7M	235B
1399/02/10	32,340	30,306	33,496	33,207	4.09	4,259	15M	497B
1399/02/09	32,026	30,800	32,086	31,901	4.39	5,893	17M	534B
1399/02/08	30,599	29,560	30,773	30,559	4.27	3,150	18M	537B
1399/02/07	29,310	29,000	29,310	29,308	4.99	1,896	15M	427B
1399/02/06	28,519	28,519	28,519	27,915	2.78	192	1M	29B
1399/02/03	27,328	27,328	27,328	27,161	4.36	198	2M	54B
1399/02/02	26,027	26,000	26,027	26,027	5.00	1,451	21M	553B
1399/02/01	24,800	24,000	24,801	24,788	4.94	615	4M	99B
1399/01/31	23,186	23,186	24,345	23,620	6.96	1,392	9M	207B
1399/01/26	22,550	22,000	22,550	22,082	1.51	390	2M	37B
1399/01/25	21,787	19,713	21,787	21,754	4.84	1,995	20M	436B
1399/01/24	20,659	19,701	21,060	20,750	3.45	919	7M	138B
1399/01/23	20,717	19,617	20,984	20,058	(2.86)	1,528	4M	80B
1399/01/20	20,374	20,000	20,717	20,649	4.65	1,596	7M	136B
1399/01/19	19,000	19,000	19,782	19,731	4.73	809	5M	101B
1399/01/18	18,571	18,563	19,440	18,840	(3.58)	1,363	4M	78B
1399/01/17	20,150	18,714	20,150	19,540	0.70	2,297	6M	111B
1399/01/16	19,406	19,202	19,406	19,404	4.99	1,401	6M	109B
1399/01/11	18,491	18,200	18,491	18,482	4.95	692	4M	71B
1399/01/10	17,720	17,720	17,720	17,611	4.35	162	3M	47B
1399/01/09	17,165	17,165	17,165	16,877	3.24	267	2M	34B
1399/01/06	16,882	16,882	16,882	16,348	1.67	242	1M	18B
1399/01/05	16,026	15,000	16,126	16,079	4.69	497	4M	63B
1398/12/28	15,200	15,100	15,374	15,359	4.90	329	3M	47B
1398/12/27	15,169	14,500	15,299	14,642	(4.07)	842	4M	62B
1398/12/26	15,000	14,428	15,900	15,263	0.51	842	2M	25B
1398/12/25	15,096	15,096	15,890	15,185	(4.44)	785	3M	47B
1398/12/24	16,440	15,320	16,440	15,890	(1.46)	369	1M	18B
1398/12/21	16,110	15,876	16,137	16,126	4.93	881	10M	159B
1398/12/20	14,834	14,834	16,394	15,369	(1.57)	1,417	5M	75B
1398/12/19	15,555	15,424	16,235	15,614	(3.83)	619	5M	74B
1398/12/17	16,629	15,164	16,699	16,235	1.71	1,058	3M	47B
1398/12/14	15,962	15,962	15,962	15,962	5.00	362	4M	60B
1398/12/13	15,594	15,510	15,594	15,202	2.36	323	2M	26B
1398/12/12	14,900	14,578	15,137	14,852	3.02	413	2M	35B
1398/12/11	13,869	13,869	14,455	14,417	4.72	288	2M	32B
1398/12/10	13,506	13,506	14,550	13,767	(3.16)	1,465	5M	75B
1398/12/07	14,241	13,985	14,241	14,216	4.81	1,205	9M	121B
1398/12/06	13,600	13,234	13,678	13,563	4.11	1,493	7M	89B
1398/12/05	13,072	12,795	13,072	13,027	4.63	1,461	9M	111B
1398/12/04	12,450	12,450	12,450	12,450	4.99	277	2M	24B
1398/12/03	10,991	10,991	12,142	11,858	2.54	505	2M	26B
1398/11/30	10,802	10,802	11,594	11,564	4.73	615	5M	53B
1398/11/29	11,005	10,940	11,401	11,042	(4.11)	1,058	3M	37B
1398/11/28	11,280	11,166	11,695	11,515	3.38	1,545	7M	83B
1398/11/27	11,800	11,095	11,800	11,139	(4.62)	1,570	7M	75B
1398/11/26	12,001	11,440	12,001	11,678	(2.29)	631	2M	25B
1398/11/23	11,300	11,214	12,200	11,952	1.43	673	3M	30B
1398/11/21	11,990	11,703	12,477	11,784	(4.34)	596	3M	38B
1398/11/20	11,796	11,796	12,750	12,318	(0.57)	756	3M	34B
1398/11/19	12,939	12,293	13,400	12,388	0.53	887	6M	72B
1398/11/16	12,700	12,144	12,979	12,323	(3.6)	1,730	9M	110B
1398/11/15	12,891	12,000	12,891	12,783	4.11	1,725	15M	198B
1398/11/14	11,698	11,698	12,282	12,278	10.21	270	6M	74B
1398/11/08	11,141	11,141	11,141	11,141	4.99	134	3M	37B
1398/11/07	10,590	10,206	10,641	10,611	4.70	658	8M	81B
1398/11/06	10,151	9,985	10,151	10,135	4.83	1,234	11M	109B
1398/11/05	9,600	9,530	9,674	9,668	4.93	772	5M	52B
1398/11/02	9,259	8,710	9,555	9,214	1.16	1,601	8M	77B
1398/11/01	9,200	9,074	9,413	9,108	(4.64)	1,011	7M	68B
1398/10/30	9,470	9,400	9,789	9,551	1.42	1,813	7M	66B
1398/10/29	9,448	9,200	9,448	9,417	4.64	1,165	7M	65B
1398/10/28	8,850	8,737	9,017	8,999	4.79	286	2M	22B
1398/10/25	8,234	8,131	8,657	8,588	4.16	747	7M	61B
1398/10/24	8,376	8,050	8,376	8,245	3.35	593	4M	31B
1398/10/23	7,940	7,810	8,014	7,978	4.52	706	7M	54B
1398/10/22	7,633	7,633	7,633	7,633	4.99	74	1M	9B
1398/10/21	7,334	7,334	7,334	7,270	1.10	49	558K	4B
1398/10/18	7,175	7,175	7,175	7,191	(1.78)	64	902K	6B
1398/10/17	7,308	7,307	7,555	7,321	(4.81)	389	5M	37B
1398/10/15	7,608	7,608	8,180	7,691	(3.96)	837	8M	58B
1398/10/14	8,008	8,008	8,008	8,008	(4.99)	101	2M	14B
1398/10/11	8,596	8,202	8,596	8,429	(1.14)	784	3M	23B
1398/10/10	8,872	8,271	8,872	8,526	(2.07)	883	5M	45B
1398/10/09	8,599	8,452	8,869	8,706	3.01	1,192	10M	89B
1398/10/08	8,249	8,100	8,549	8,452	3.81	1,462	11M	96B
1398/10/07	8,109	8,000	8,165	8,142	4.69	1,476	16M	129B
1398/10/04	7,840	7,636	8,020	7,777	0.80	734	5M	37B
1398/10/03	7,670	7,556	7,800	7,715	(2.28)	639	2M	17B
1398/10/02	8,343	7,654	8,343	7,895	(2.0)	707	2M	17B
1398/10/01	7,736	7,608	8,198	8,056	3.18	1,019	4M	35B
1398/09/30	7,860	7,734	8,000	7,808	(4.09)	1,192	4M	29B
1398/09/27	8,575	8,043	8,575	8,141	(3.84)	1,207	6M	48B
1398/09/26	8,732	8,301	8,732	8,466	(0.65)	464	1M	11B
1398/09/25	8,501	8,390	8,695	8,521	1.57	487	2M	13B
1398/09/24	8,529	8,191	8,529	8,389	2.95	718	4M	35B
1398/09/23	8,030	8,000	8,338	8,149	(0.28)	908	5M	39B
1398/09/20	7,900	7,900	8,281	8,172	(1.67)	640	2M	20B
1398/09/19	8,590	8,143	8,590	8,311	(3.03)	801	4M	33B
1398/09/18	8,678	8,455	8,678	8,571	0.34	690	3M	23B
1398/09/17	8,500	8,411	8,680	8,542	2.03	660	3M	25B
1398/09/16	8,190	8,149	8,547	8,372	2.85	1,337	9M	77B
1398/09/13	7,944	7,820	8,161	8,140	4.72	683	8M	63B
1398/09/12	7,384	7,384	7,932	7,773	2.33	736	6M	45B
1398/09/11	7,879	7,364	7,879	7,596	(1.02)	442	2M	18B
1398/09/10	7,700	7,593	7,720	7,674	0.18	700	5M	35B
1398/09/09	7,560	7,400	7,715	7,660	4.25	869	9M	68B
1398/09/06	7,277	7,200	7,509	7,348	(2.71)	634	3M	23B
1398/09/05	7,880	7,300	7,880	7,553	0.03	879	4M	33B
1398/09/04	7,350	7,230	7,586	7,551	4.51	876	16M	123B
1398/09/03	7,150	7,080	7,271	7,225	2.25	697	6M	47B
1398/09/02	6,950	6,900	7,150	7,066	3.14	609	5M	35B
1398/08/29	6,750	6,706	6,917	6,851	(1.08)	302	3M	20B
1398/08/28	7,040	6,700	7,040	6,926	0.09	649	3M	19B
1398/08/27	6,648	6,488	7,000	6,920	2.99	701	4M	27B
1398/08/26	6,700	6,617	6,899	6,719	(3.53)	708	8M	53B
1398/08/25	6,879	6,700	6,989	6,965	4.63	856	20M	140B
1398/08/22	6,649	6,501	6,820	6,657	1.26	598	6M	40B
1398/08/21	6,480	6,371	6,611	6,574	4.40	792	7M	44B
1398/08/20	6,200	6,161	6,390	6,297	1.96	400	6M	37B
1398/08/19	6,200	6,066	6,330	6,176	(1.55)	229	1M	7B
1398/08/18	6,350	6,150	6,400	6,273	1.11	314	1M	7B
1398/08/14	6,070	6,020	6,350	6,204	(0.23)	260	2M	10B
1398/08/13	6,345	6,070	6,351	6,218	(1.03)	206	881K	5B
1398/08/12	6,086	6,086	6,419	6,283	(0.73)	400	2M	15B
1398/08/11	6,457	6,200	6,573	6,329	(1.51)	329	1M	7B
1398/08/08	6,456	6,300	6,560	6,426	2.44	342	1M	8B
1398/08/06	6,060	6,060	6,455	6,273	2.02	300	948K	6B
1398/08/04	6,445	6,060	6,445	6,149	(0.5)	185	1M	7B
1398/08/01	6,150	5,890	6,503	6,180	(0.23)	264	2M	11B
1398/07/30	6,300	5,738	6,340	6,194	2.57	508	3M	21B
1398/07/29	6,140	5,851	6,170	6,039	(1.64)	182	728K	4B
1398/07/28	6,451	6,137	6,470	6,140	(4.94)	396	5M	30B
1398/07/24	6,325	6,325	6,538	6,459	(1.81)	247	2M	11B
1398/07/23	6,640	6,554	6,883	6,578	(4.64)	433	5M	35B
1398/07/22	7,230	6,856	7,230	6,898	(4.41)	333	3M	19B
1398/07/21	7,124	6,950	7,509	7,216	0.84	703	8M	61B
1398/07/20	7,151	7,096	7,439	7,156	0.85	349	2M	15B
1398/07/17	7,200	7,026	7,232	7,096	(4.04)	387	4M	30B
1398/07/16	7,408	7,128	7,777	7,395	(1.44)	552	7M	52B
1398/07/15	7,560	7,290	7,789	7,503	(0.66)	400	2M	13B
1398/07/14	7,700	7,513	7,800	7,553	(4.49)	403	2M	17B
1398/07/13	7,840	7,500	8,085	7,908	1.14	649	5M	38B
1398/07/10	7,538	7,270	7,967	7,819	3.03	655	4M	33B
1398/07/09	7,850	7,428	7,850	7,589	(2.93)	669	5M	36B
1398/07/08	7,831	7,580	7,900	7,818	0.21	1,144	10M	74B
1398/07/07	7,969	7,411	7,969	7,802	0.26	1,576	11M	89B
1398/07/06	7,782	7,782	7,782	7,782	4.99	435	11M	89B
1398/07/03	7,471	7,471	7,471	7,412	4.16	71	843K	6B
1398/07/02	7,229	7,229	7,229	7,116	3.36	106	679K	5B
1398/07/01	6,885	6,885	6,885	6,885	4.99	89	1M	7B
1398/06/31	6,543	6,351	6,600	6,558	4.33	221	2M	11B
1398/06/30	5,952	5,952	6,465	6,286	2.08	308	3M	16B
1398/06/27	6,400	6,131	6,400	6,158	(4.57)	398	3M	21B
1398/06/26	6,570	6,381	6,590	6,453	(1.16)	434	4M	27B
1398/06/25	6,509	6,400	6,650	6,529	1.07	411	2M	14B
1398/06/24	6,500	6,250	6,605	6,460	(0.45)	470	3M	17B
1398/06/23	6,350	6,300	6,515	6,489	4.58	770	8M	54B
1398/06/20	6,330	6,122	6,330	6,205	0.93	354	2M	12B
1398/06/17	6,362	6,099	6,362	6,148	(0.69)	443	3M	19B
1398/06/16	6,149	6,130	6,350	6,191	2.16	326	1M	9B
1398/06/13	5,857	5,857	6,145	6,060	1.25	404	3M	20B
1398/06/12	5,907	5,890	6,099	5,985	1.58	180	1M	6B
1398/06/11	6,149	5,814	6,149	5,892	(3.73)	360	3M	16B
1398/06/10	6,000	5,900	6,260	6,120	0.28	395	4M	24B
1398/06/09	6,270	6,036	6,295	6,103	0.61	369	2M	13B
1398/06/06	6,200	5,900	6,200	6,066	(2.29)	417	3M	17B
1398/06/05	6,500	6,150	6,500	6,208	(2.97)	572	4M	24B
1398/06/04	6,301	6,100	6,432	6,398	4.44	482	3M	18B
1398/06/03	6,350	5,800	6,350	6,126	0.49	588	2M	15B
1398/06/02	5,890	5,711	6,148	6,096	4.10	635	3M	18B
1398/05/30	5,690	5,680	5,890	5,856	4.39	493	3M	15B
1398/05/28	5,450	5,420	5,677	5,610	3.75	572	4M	23B
1398/05/27	5,401	5,321	5,440	5,407	(0.42)	306	883K	5B
1398/05/26	5,500	5,350	5,510	5,430	(1.51)	357	2M	10B
1398/05/23	5,599	5,473	5,599	5,513	0.60	387	3M	14B
1398/05/22	5,490	5,413	5,550	5,480	0.50	684	3M	14B
1398/05/20	5,500	5,364	5,522	5,453	1.09	441	3M	14B
1398/05/19	5,270	5,250	5,489	5,394	3.18	725	3M	15B
1398/05/16	5,250	5,080	5,380	5,228	(0.63)	466	2M	13B
1398/05/15	5,280	5,091	5,334	5,261	3.56	891	4M	22B
1398/05/14	5,082	4,874	5,082	5,080	4.96	428	5M	24B
1398/05/13	4,630	4,630	4,873	4,840	4.29	268	2M	8B
1398/05/12	4,615	4,600	4,690	4,641	1.84	345	2M	8B
1398/05/09	4,573	4,490	4,691	4,557	0.57	424	2M	8B
1398/05/08	4,473	4,473	4,644	4,531	(0.48)	372	989K	4B
1398/05/07	4,787	4,489	4,801	4,553	(3.52)	615	3M	13B
1398/05/06	4,572	4,572	4,734	4,719	4.66	918	5M	23B
1398/05/05	4,478	4,400	4,578	4,509	(1.74)	654	3M	14B
1398/05/02	4,589	4,589	4,620	4,589	(4.99)	362	3M	14B
1398/05/01	4,950	4,818	4,950	4,830	(4.75)	426	3M	12B
1398/04/31	5,109	4,990	5,200	5,071	(0.57)	295	1M	6B
1398/04/30	5,108	4,954	5,204	5,100	(0.49)	200	942K	5B
1398/04/29	5,105	5,037	5,215	5,125	1.97	208	987K	5B
1398/04/26	4,733	4,733	5,097	5,026	1.03	235	1M	5B
1398/04/25	5,200	4,952	5,200	4,975	(4.55)	376	2M	10B
1398/04/24	5,255	5,151	5,297	5,212	(0.72)	261	862K	4B
1398/04/23	5,170	5,170	5,340	5,250	0.32	431	2M	12B
1398/04/22	5,300	5,171	5,300	5,233	(1.95)	380	2M	12B
1398/04/19	5,467	5,250	5,539	5,337	(1.82)	524	5M	27B
1398/04/18	5,450	5,350	5,596	5,436	1.49	439	2M	11B
1398/04/17	5,239	5,238	5,414	5,356	3.86	378	2M	13B
1398/04/16	5,153	5,100	5,248	5,157	1.48	257	880K	5B
1398/04/15	5,344	5,021	5,344	5,082	(3.84)	530	4M	20B
1398/04/12	5,575	5,200	5,575	5,285	(1.36)	331	2M	8B
1398/04/11	5,300	5,200	5,440	5,358	2.70	294	1M	8B
1398/04/10	5,321	5,081	5,321	5,217	(2.36)	292	853K	4B
1398/04/09	5,615	5,297	5,615	5,343	(4.16)	410	1M	8B
1398/04/05	5,638	5,375	5,650	5,575	1.27	248	840K	5B
1398/04/02	5,340	5,340	5,580	5,505	2.51	243	905K	5B
1398/04/01	5,589	5,231	5,589	5,370	(2.47)	197	788K	4B
1398/03/29	5,600	5,427	5,620	5,506	(2.72)	256	1M	7B
1398/03/28	5,800	5,505	6,000	5,660	(2.25)	371	2M	10B
1398/03/27	5,790	5,790	5,830	5,790	(4.99)	529	6M	33B
1398/03/26	6,369	6,051	6,369	6,094	7.12	316	5M	30B
1398/03/19	5,544	5,544	6,003	5,939	3.86	831	8M	45B
1398/03/18	5,975	5,677	5,975	5,718	(4.3)	600	3M	16B
1398/03/13	5,992	5,880	6,070	5,975	3.28	811	7M	42B
1398/03/12	5,738	5,680	5,790	5,785	4.90	411	5M	27B
1398/03/11	5,270	5,270	5,565	5,515	4.06	522	4M	24B
1398/03/08	5,380	5,212	5,460	5,300	(3.28)	743	5M	26B
1398/03/07	5,542	5,350	5,620	5,480	2.26	696	4M	20B
1398/03/05	5,199	5,199	5,458	5,359	(6.34)	965	9M	46B
1398/03/01	5,950	5,662	5,950	5,722	(0.97)	462	3M	17B
1398/02/31	5,750	5,601	5,931	5,778	0.49	427	2M	12B
1398/02/30	5,888	5,660	5,932	5,750	(2.53)	320	2M	12B
1398/02/29	5,918	5,763	6,090	5,899	(0.86)	637	5M	30B
1398/02/28	6,043	5,802	6,043	5,950	3.35	751	6M	36B
1398/02/25	5,785	5,581	5,785	5,757	4.48	1,140	14M	80B
1398/02/24	5,510	5,510	5,510	5,510	4.99	266	5M	26B
1398/02/23	5,050	5,050	5,252	5,248	4.92	140	3M	14B
1398/02/22	5,148	4,947	5,148	5,002	(3.94)	453	3M	17B
1398/02/21	5,040	5,000	5,323	5,207	2.70	708	7M	35B
1398/02/18	5,054	5,054	5,298	5,070	(4.68)	1,287	14M	70B
1398/02/17	5,319	5,319	5,319	5,319	(4.98)	61	2M	9B
1398/02/16	5,620	5,583	5,873	5,598	(4.73)	233	2M	10B
1398/02/15	6,200	5,826	6,225	5,876	(4.17)	832	7M	43B
1398/02/14	6,050	6,050	6,140	6,132	4.86	461	6M	36B
1398/02/11	5,650	5,600	5,951	5,848	3.18	1,163	16M	93B
1398/02/10	5,800	5,510	5,829	5,668	1.76	507	5M	27B
1398/02/09	5,410	5,340	5,720	5,570	(0.91)	917	9M	49B
1398/02/08	5,636	5,475	5,680	5,621	3.90	1,194	14M	79B
1398/02/07	5,417	5,274	5,429	5,410	4.62	1,068	19M	105B
1398/02/04	5,171	5,171	5,171	5,171	4.99	266	6M	31B
1398/02/03	4,767	4,750	4,950	4,925	4.45	548	9M	45B
1398/02/02	4,900	4,660	4,900	4,715	(0.92)	1,125	8M	38B
1398/01/31	4,690	4,610	4,803	4,759	4.02	723	9M	44B
1398/01/28	4,500	4,474	4,680	4,575	(2.6)	366	2M	8B
1398/01/27	4,697	4,481	4,800	4,697	(0.4)	476	4M	21B
1398/01/26	4,760	4,571	4,764	4,716	3.92	722	8M	39B
1398/01/25	4,320	4,210	4,652	4,538	2.41	849	9M	40B
1398/01/24	4,444	4,321	4,444	4,431	4.68	781	8M	34B
1398/01/21	4,001	4,001	4,256	4,233	4.42	359	4M	16B
1398/01/20	4,120	3,973	4,120	4,054	1.02	329	2M	10B
1398/01/19	4,000	3,965	4,120	4,013	(1.21)	287	3M	10B
1398/01/18	4,005	4,000	4,190	4,062	(0.29)	508	3M	11B
1398/01/17	4,070	3,990	4,190	4,074	(0.46)	831	3M	14B
1398/01/11	4,138	4,000	4,138	4,093	3.86	1,276	5M	22B
1398/01/10	3,894	3,840	4,030	3,941	2.66	379	3M	10B
1398/01/07	3,849	3,795	3,870	3,839	0.63	510	1M	5B
1398/01/06	3,897	3,705	3,920	3,815	(0.5)	387	2M	8B
1398/01/05	3,836	3,802	3,880	3,834	1.00	246	763K	3B
1397/12/28	3,740	3,740	3,838	3,796	1.58	342	2M	8B
1397/12/27	3,790	3,700	3,790	3,737	0.16	282	2M	7B
1397/12/26	3,700	3,659	3,790	3,731	1.25	308	2M	6B
1397/12/25	3,599	3,595	3,750	3,685	2.50	552	3M	11B
1397/12/22	3,580	3,569	3,640	3,595	(0.14)	425	1M	4B
1397/12/21	3,586	3,551	3,679	3,600	(1.91)	232	873K	3B
1397/12/20	3,760	3,600	3,760	3,670	(1.63)	408	2M	7B
1397/12/19	3,718	3,652	3,800	3,731	1.41	886	4M	14B
1397/12/18	3,640	3,563	3,722	3,679	0.38	329	2M	7B
1397/12/15	3,718	3,565	3,722	3,665	0.30	356	1M	5B
1397/12/14	3,600	3,557	3,730	3,654	1.73	679	4M	14B
1397/12/13	3,660	3,561	3,660	3,592	(2.13)	320	2M	6B
1397/12/12	3,726	3,585	3,759	3,670	0.11	574	3M	9B
1397/12/11	3,500	3,481	3,700	3,666	4.03	1,123	8M	29B
1397/12/08	3,406	3,380	3,575	3,524	1.53	324	1M	4B
1397/12/07	3,580	3,357	3,580	3,471	(1.73)	477	2M	6B
1397/12/06	3,490	3,411	3,540	3,532	4.74	1,333	12M	42B
1397/12/05	3,255	3,252	3,389	3,372	4.46	205	1M	4B
1397/12/04	3,199	3,199	3,280	3,228	1.13	137	754K	2B
1397/12/01	3,224	3,155	3,239	3,192	(0.56)	233	1M	4B
1397/11/30	3,205	3,191	3,240	3,210	(1.23)	191	1M	4B
1397/11/29	3,246	3,207	3,299	3,250	(1.13)	246	718K	2B
1397/11/28	3,261	3,252	3,285	3,287	(0.15)	77	205K	669M
1397/11/27	3,333	3,252	3,345	3,292	(0.3)	154	772K	3B
1397/11/24	3,301	3,245	3,357	3,302	(0.3)	115	431K	1B
1397/11/23	3,284	3,284	3,348	3,312	0.49	119	864K	3B
1397/11/21	3,283	3,283	3,330	3,296	0.06	132	427K	1B
1397/11/17	3,270	3,250	3,319	3,294	(1.05)	155	761K	2B
1397/11/16	3,312	3,280	3,370	3,329	1.09	174	1M	4B
1397/11/15	3,221	3,221	3,355	3,293	0.61	95	350K	1B
1397/11/14	3,429	3,205	3,429	3,273	(2.62)	240	1M	4B
1397/11/13	3,400	3,300	3,432	3,361	0.24	187	1M	5B
1397/11/10	3,430	3,311	3,430	3,353	(1.12)	195	979K	3B
1397/11/09	3,390	3,346	3,499	3,391	(0.99)	254	1M	4B
1397/11/08	3,499	3,393	3,528	3,425	(2.95)	242	1M	5B
1397/11/07	3,600	3,390	3,630	3,529	1.26	580	3M	11B
1397/11/06	3,382	3,342	3,501	3,485	4.50	520	5M	18B
1397/11/03	3,349	3,300	3,360	3,335	(0.15)	294	2M	7B
1397/11/02	3,325	3,301	3,397	3,340	0.45	252	882K	3B
1397/11/01	3,404	3,316	3,404	3,325	(4.73)	339	4M	13B
1397/10/30	3,599	3,438	3,599	3,490	(1.44)	195	1M	5B
1397/10/29	3,600	3,520	3,629	3,541	1.26	203	688K	2B
1397/10/26	3,548	3,430	3,548	3,497	(1.05)	217	914K	3B
1397/10/25	3,510	3,500	3,638	3,534	(1.23)	241	938K	3B
1397/10/24	3,555	3,500	3,619	3,578	(1.76)	215	855K	3B
1397/10/23	3,630	3,551	3,720	3,642	1.56	321	2M	7B
1397/10/22	3,647	3,513	3,647	3,586	0.73	252	892K	3B
1397/10/19	3,650	3,485	3,650	3,560	(0.97)	210	1M	4B
1397/10/18	3,650	3,530	3,658	3,595	0.31	306	2M	7B
1397/10/17	3,549	3,522	3,650	3,584	2.87	328	2M	8B
1397/10/16	3,535	3,441	3,535	3,484	0.35	162	880K	3B
1397/10/15	3,500	3,415	3,550	3,472	(0.03)	184	1M	4B
1397/10/12	3,580	3,418	3,580	3,473	(1.75)	182	873K	3B
1397/10/11	3,578	3,416	3,578	3,535	2.91	219	1M	4B
1397/10/10	3,459	3,401	3,500	3,435	0.53	199	678K	2B
1397/10/09	3,450	3,384	3,450	3,417	(0.26)	149	539K	2B
1397/10/08	3,401	3,390	3,484	3,426	(0.44)	177	702K	2B
1397/10/05	3,499	3,401	3,499	3,441	(0.17)	145	1M	4B
1397/10/04	3,333	3,290	3,500	3,447	3.11	238	1M	5B
1397/10/03	3,350	3,296	3,383	3,343	(0.36)	152	1M	4B
1397/10/02	3,385	3,289	3,390	3,355	2.01	247	3M	9B
1397/10/01	3,300	3,272	3,344	3,289	0.18	186	2M	5B
1397/09/28	3,310	3,151	3,315	3,283	(2.12)	211	1M	4B
1397/09/25	3,420	3,301	3,420	3,354	(1.96)	243	1M	3B
1397/09/24	3,570	3,383	3,570	3,421	(3.93)	355	3M	10B
1397/09/21	3,680	3,507	3,680	3,561	(1.3)	240	1M	5B
1397/09/20	3,610	3,500	3,706	3,608	(1.23)	276	3M	10B
1397/09/19	3,620	3,600	3,714	3,653	(2.9)	206	2M	6B
1397/09/18	3,855	3,600	3,855	3,762	0.21	501	3M	11B
1397/09/17	3,781	3,670	3,782	3,754	4.22	434	3M	10B
1397/09/14	3,529	3,450	3,609	3,602	4.77	447	4M	14B
1397/09/13	3,519	3,328	3,519	3,438	(1.26)	132	476K	2B
1397/09/12	3,537	3,412	3,537	3,482	1.96	203	897K	3B
1397/09/11	3,326	3,298	3,423	3,415	4.75	211	1M	4B
1397/09/10	3,390	3,230	3,391	3,260	(4.09)	372	5M	16B
1397/09/07	3,530	3,379	3,530	3,399	(1.93)	131	1M	3B
1397/09/06	3,500	3,371	3,540	3,466	(0.46)	188	793K	3B
1397/09/05	3,528	3,473	3,550	3,482	(4.73)	244	2M	6B
1397/09/03	3,699	3,499	3,773	3,655	(0.76)	403	4M	14B
1397/08/30	3,660	3,550	3,769	3,683	2.33	336	2M	8B
1397/08/29	3,602	3,522	3,763	3,599	(2.81)	217	2M	6B
1397/08/28	3,699	3,650	3,758	3,703	3.00	322	2M	7B
1397/08/27	3,879	3,562	3,879	3,595	(4.11)	220	1M	5B
1397/08/26	3,750	3,711	3,802	3,749	(1.73)	211	908K	3B
1397/08/23	3,761	3,687	3,881	3,815	(1.7)	402	4M	16B
1397/08/22	3,920	3,791	3,950	3,881	2.29	492	4M	16B
1397/08/21	3,498	3,498	3,810	3,794	4.55	701	11M	41B
1397/08/20	3,603	3,552	3,625	3,629	(1.87)	137	675K	2B
1397/08/19	3,700	3,620	3,740	3,698	0.98	237	3M	11B
1397/08/15	3,740	3,601	3,740	3,662	1.24	377	2M	9B
1397/08/14	3,630	3,473	3,700	3,617	2.46	284	2M	6B
1397/08/13	3,655	3,473	3,740	3,530	(3.42)	261	3M	9B
1397/08/12	3,731	3,600	3,797	3,655	(1.24)	191	809K	3B
1397/08/09	3,601	3,600	3,739	3,701	3.93	385	4M	15B
1397/08/07	3,519	3,499	3,573	3,561	4.64	229	3M	10B
1397/08/06	3,300	3,300	3,479	3,403	2.13	194	1M	4B
1397/08/05	3,333	3,285	3,500	3,332	(3.62)	216	2M	6B
1397/08/02	3,300	3,300	3,598	3,457	(0.2)	416	6M	20B
1397/08/01	3,464	3,464	3,500	3,464	(4.99)	231	2M	8B
1397/07/30	3,645	3,643	3,700	3,646	(4.9)	456	7M	24B
1397/07/29	3,950	3,752	3,950	3,834	(2.69)	628	5M	19B
1397/07/28	3,930	3,839	3,950	3,940	4.73	896	12M	45B
1397/07/25	3,700	3,470	3,831	3,762	3.10	608	8M	29B
1397/07/24	3,600	3,548	3,692	3,649	3.75	655	8M	29B
1397/07/23	3,430	3,430	3,601	3,517	(14.3)	1,925	20M	72B
1397/07/22	3,903	3,903	3,903	4,104	(0.1)	2	22K	84M
1397/07/21	3,904	3,904	3,904	4,108	(0.02)	4	6K	23M
1397/07/18	4,109	4,109	4,109	4,109	(4.99)	53	1M	5B
1397/07/17	4,191	4,191	4,191	4,325	(1.95)	70	395K	2B
1397/07/16	4,216	4,216	4,216	4,411	(0.59)	6	117K	495M
1397/07/15	4,219	4,219	4,219	4,437	(0.09)	11	16K	70M
1397/07/14	4,243	4,243	4,243	4,441	(0.56)	28	113K	480M
1397/07/11	4,302	4,302	4,302	4,466	(1.37)	37	277K	1B
1397/07/10	4,367	4,367	4,367	4,528	(1.48)	77	302K	1B
1397/07/09	4,596	4,596	4,596	4,596	(4.98)	319	4M	17B
1397/07/08	4,993	4,744	4,999	4,837	1.70	647	7M	34B
1397/07/03	4,538	4,538	4,764	4,756	10.04	52	2M	8B
1397/07/02	4,322	4,322	4,322	4,322	4.98	48	2M	7B
1397/07/01	4,117	4,100	4,117	4,117	5.00	839	18M	74B
1397/06/31	3,870	3,820	3,931	3,921	4.73	948	12M	45B
1397/06/27	3,779	3,660	3,860	3,744	1.55	618	5M	20B
1397/06/26	3,675	3,537	3,694	3,687	4.77	544	6M	24B
1397/06/25	3,594	3,451	3,594	3,519	(3.11)	349	3M	11B
1397/06/24	3,581	3,487	3,697	3,632	2.60	657	5M	18B
1397/06/21	3,479	3,400	3,560	3,540	4.39	713	14M	48B
1397/06/20	3,361	3,250	3,440	3,391	(0.76)	462	4M	12B
1397/06/19	3,455	3,375	3,552	3,417	(0.84)	719	5M	18B
1397/06/18	3,291	3,291	3,452	3,446	4.81	959	18M	64B
1397/06/17	3,280	3,216	3,331	3,288	3.53	888	8M	28B
1397/06/14	3,065	3,063	3,197	3,176	4.30	441	5M	16B
1397/06/13	3,089	3,000	3,089	3,045	1.23	478	8M	24B
1397/06/12	3,099	2,980	3,099	3,008	(1.99)	314	4M	12B
1397/06/11	3,190	2,998	3,190	3,069	(2.07)	235	2M	8B
1397/06/10	3,000	2,940	3,199	3,134	2.72	379	3M	10B
1397/06/07	3,051	3,033	3,089	3,051	0.13	113	734K	2B
1397/06/06	3,101	2,981	3,169	3,047	(2.87)	165	1M	3B
1397/06/05	3,225	3,070	3,250	3,137	(2.3)	210	1M	4B
1397/06/04	3,194	3,107	3,224	3,211	4.56	314	3M	9B
1397/06/03	2,990	2,930	3,101	3,071	3.96	280	2M	7B
1397/05/30	2,950	2,937	3,019	2,954	0.20	135	1M	4B
1397/05/29	2,919	2,919	2,980	2,948	1.03	190	1M	3B
1397/05/28	2,940	2,900	2,960	2,918	0.79	166	1M	3B
1397/05/27	2,756	2,756	2,926	2,895	3.88	351	4M	10B
1397/05/24	2,849	2,754	2,849	2,787	(0.57)	45	385K	1B
1397/05/23	2,871	2,750	2,871	2,803	(0.99)	96	1M	4B
1397/05/22	2,855	2,790	2,890	2,831	1.43	156	2M	4B
1397/05/21	2,839	2,750	2,845	2,791	0.69	89	897K	3B
1397/05/20	2,840	2,750	2,840	2,772	0.36	90	796K	2B
1397/05/17	2,809	2,721	2,815	2,762	0.58	67	528K	1B
1397/05/16	2,686	2,659	2,830	2,746	0.22	125	1M	3B
1397/05/15	2,800	2,694	2,823	2,740	(2.07)	150	2M	7B
1397/05/14	2,800	2,703	2,870	2,798	(1.65)	171	2M	6B
1397/05/13	2,884	2,730	2,884	2,845	(0.66)	66	188K	519M
1397/05/10	2,928	2,702	2,928	2,864	2.69	230	1M	4B
1397/05/09	2,670	2,670	2,790	2,789	4.93	271	11M	30B
1397/05/08	2,680	2,601	2,720	2,658	(2.14)	205	1M	3B
1397/05/07	2,752	2,697	2,870	2,716	(3.48)	194	2M	5B
1397/05/06	2,807	2,740	2,939	2,814	0.25	99	406K	1B
1397/05/03	2,802	2,771	2,850	2,807	(3.74)	125	882K	2B
1397/05/02	2,830	2,825	2,970	2,916	(1.29)	73	328K	931M
1397/05/01	3,100	2,888	3,100	2,954	(1.93)	100	890K	3B
1397/04/31	2,785	2,785	3,019	3,012	4.73	251	2M	7B
1397/04/30	2,781	2,779	2,966	2,876	(1.68)	83	740K	2B
1397/04/27	2,900	2,840	2,910	2,925	(2.14)	73	582K	2B
1397/04/26	3,000	2,870	3,029	2,989	(0.8)	40	304K	893M
1397/04/25	2,999	2,999	3,018	3,013	(0.26)	59	456K	1B
1397/04/24	2,975	2,975	3,020	3,021	(0.4)	35	296K	887M
1397/04/23	3,047	3,010	3,060	3,033	(0.33)	77	1M	4B
1397/04/20	3,050	3,004	3,065	3,043	(1.04)	122	952K	3B
1397/04/19	3,120	3,031	3,120	3,075	(0.84)	82	1M	4B
1397/04/17	3,100	3,060	3,118	3,101	(1.84)	87	851K	3B
1397/04/16	3,199	3,121	3,199	3,159	(1.89)	62	783K	2B
1397/04/13	3,101	3,059	3,301	3,220	0.25	145	2M	7B
1397/04/12	3,265	3,154	3,265	3,212	(0.62)	180	3M	9B
1397/04/11	3,299	3,200	3,299	3,232	0.44	149	2M	7B
1397/04/10	3,279	3,160	3,300	3,218	(2.1)	188	2M	7B
1397/04/09	3,190	3,100	3,306	3,287	4.38	440	5M	18B
1397/04/06	3,170	3,059	3,229	3,149	0.51	213	2M	7B
1397/04/05	3,249	3,004	3,249	3,133	0.42	316	4M	11B
1397/04/04	3,120	3,120	3,120	3,120	4.98	233	8M	24B
1397/04/03	2,880	2,879	2,986	2,972	4.50	222	4M	11B
1397/04/02	2,810	2,810	2,899	2,844	1.35	120	2M	5B
1397/03/30	2,760	2,760	2,868	2,806	1.74	335	5M	13B
1397/03/29	2,770	2,701	2,780	2,758	0.04	293	4M	10B
1397/03/28	2,730	2,725	2,788	2,757	2.11	768	11M	31B
1397/03/27	2,700	2,642	2,784	2,700	0.52	359	4M	11B
1397/03/23	2,675	2,630	2,750	2,686	0.90	347	3M	9B
1397/03/22	2,615	2,615	2,685	2,662	4.07	264	2M	5B
1397/03/21	2,500	2,465	2,585	2,558	3.90	227	3M	8B
1397/03/20	2,451	2,361	2,471	2,462	4.59	497	7M	18B
1397/03/19	2,354	2,354	2,354	2,354	5.00	116	2M	4B
1397/03/08	2,639	2,613	2,679	2,642	1.15	321	2M	7B
1397/03/07	2,599	2,517	2,650	2,612	0.46	190	1M	3B
1397/03/06	2,553	2,520	2,631	2,600	3.75	444	5M	13B
1397/03/05	2,417	2,417	2,524	2,506	4.24	202	1M	4B
1397/03/02	2,397	2,391	2,426	2,404	(0.5)	107	1M	3B
1397/03/01	2,460	2,400	2,460	2,416	(1.71)	122	1M	2B
1397/02/31	2,418	2,411	2,431	2,458	(0.81)	76	364K	881M
1397/02/30	2,515	2,445	2,515	2,478	(1.39)	93	756K	2B
1397/02/29	2,519	2,503	2,544	2,513	0.04	38	298K	749M
1397/02/26	2,500	2,450	2,509	2,512	(0.4)	62	276K	687M
1397/02/25	2,609	2,460	2,609	2,522	(0.24)	71	416K	1B
1397/02/24	2,485	2,485	2,538	2,528	4.55	161	2M	5B
1397/02/23	2,430	2,402	2,470	2,418	2.11	93	660K	2B
1397/02/22	2,371	2,371	2,420	2,368	0.04	12	25K	60M
1397/02/19	2,340	2,337	2,400	2,367	(3.78)	113	789K	2B
1397/02/18	2,449	2,399	2,509	2,460	2.93	108	796K	2B
1397/02/17	2,397	2,397	2,450	2,390	0.89	41	382K	926M
1397/02/16	2,350	2,337	2,397	2,369	(0.08)	21	113K	266M
1397/02/15	2,420	2,363	2,426	2,371	(4.66)	122	2M	5B
1397/02/11	2,471	2,455	2,509	2,487	(0.72)	49	638K	2B
1397/02/10	2,476	2,450	2,510	2,505	(0.52)	71	375K	931M
1397/02/09	2,463	2,463	2,532	2,518	(0.2)	88	496K	1B
1397/02/08	2,627	2,476	2,629	2,523	(2.96)	145	872K	2B
1397/02/05	2,620	2,540	2,620	2,600	4.17	361	6M	16B
1397/02/04	2,400	2,400	2,509	2,496	4.44	130	1M	3B
1397/02/03	2,400	2,360	2,401	2,390	0.08	30	341K	818M
1397/02/02	2,400	2,370	2,470	2,388	0.76	133	2M	4B
1397/02/01	2,417	2,374	2,437	2,370	0.51	57	201K	485M
1397/01/29	2,350	2,303	2,398	2,358	0.21	50	328K	777M
1397/01/28	2,322	2,322	2,366	2,353	(0.13)	37	169K	395M
1397/01/27	2,325	2,296	2,380	2,356	(0.13)	37	151K	354M
1397/01/26	2,390	2,310	2,390	2,359	(0.17)	30	136K	317M
1397/01/22	2,433	2,281	2,433	2,363	(1.09)	107	523K	1B
1397/01/21	2,430	2,358	2,450	2,389	0.08	36	164K	395M
1397/01/20	2,419	2,356	2,439	2,387	(3.71)	222	2M	4B
1397/01/19	2,460	2,393	2,460	2,479	(1.0)	95	303K	732M
1397/01/18	2,476	2,476	2,513	2,504	(0.04)	46	121K	301M
1397/01/15	2,501	2,470	2,538	2,505	(0.24)	67	227K	564M
1397/01/14	2,570	2,500	2,570	2,511	0.08	44	119K	300M
1397/01/08	2,460	2,457	2,544	2,509	(0.12)	41	178K	445M
1397/01/07	2,510	2,462	2,521	2,512	(0.59)	95	310K	769M
1397/01/06	2,511	2,476	2,525	2,527	(0.47)	110	355K	890M
1397/01/05	2,598	2,502	2,598	2,539	(0.35)	42	320K	807M
1396/12/28	2,530	2,530	2,600	2,548	0.31	74	239K	616M
1396/12/27	2,548	2,500	2,548	2,540	(0.16)	90	3M	6B
1396/12/26	2,530	2,500	2,560	2,544	(0.27)	67	222K	560M
1396/12/23	2,610	2,520	2,610	2,551	(0.66)	83	720K	2B
1396/12/22	2,545	2,530	2,616	2,568	0.78	93	659K	2B
1396/12/21	2,514	2,514	2,550	2,548	(0.93)	138	753K	2B
1396/12/20	2,609	2,521	2,620	2,572	(2.39)	222	735K	2B
1396/12/19	2,632	2,600	2,649	2,635	(0.75)	145	1M	3B
1396/12/16	2,650	2,636	2,689	2,655	0.11	98	489K	1B
1396/12/15	2,700	2,637	2,700	2,652	(2.89)	260	2M	4B
1396/12/14	2,730	2,700	2,740	2,731	(0.29)	86	306K	831M
1396/12/13	2,785	2,696	2,785	2,739	(0.76)	102	606K	2B
1396/12/12	2,785	2,720	2,790	2,760	0.51	198	1M	3B
1396/12/09	2,704	2,670	2,799	2,746	1.07	421	3M	9B
1396/12/08	2,730	2,700	2,745	2,717	(0.95)	203	1M	4B
1396/12/07	2,760	2,730	2,792	2,743	(0.87)	163	2M	4B
1396/12/06	2,735	2,730	2,781	2,767	(0.29)	116	901K	2B
1396/12/05	2,776	2,723	2,804	2,775	0.87	238	2M	6B
1396/12/02	2,742	2,720	2,799	2,751	(0.51)	160	2M	5B
1396/11/30	2,800	2,740	2,800	2,765	(1.11)	228	1M	3B
1396/11/29	2,799	2,752	2,809	2,796	(0.46)	362	1M	4B
1396/11/28	2,815	2,790	2,833	2,809	(0.92)	837	4M	12B
1396/11/25	2,839	2,820	2,848	2,835	0.82	118	3M	8B
1396/11/24	2,820	2,803	2,840	2,812	(0.35)	53	917K	3B
1396/11/23	2,848	2,830	2,878	2,822	0.68	36	540K	2B
1396/11/21	2,850	2,800	2,850	2,803	(0.5)	116	2M	6B
1396/11/18	2,800	2,800	2,853	2,817	0.14	29	198K	562M
1396/11/17	2,849	2,803	2,849	2,813	0.0	47	212K	596M
1396/11/16	2,810	2,780	2,855	2,813	0.61	72	669K	2B
1396/11/15	2,766	2,766	2,850	2,796	0.18	86	824K	2B
1396/11/14	2,753	2,750	2,890	2,791	(1.1)	117	2M	6B
1396/11/11	2,834	2,751	2,879	2,822	(1.29)	119	758K	2B
1396/11/10	2,860	2,831	2,900	2,859	(0.24)	61	404K	1B
1396/11/09	2,926	2,841	2,926	2,866	(0.42)	115	2M	5B
1396/11/08	2,842	2,842	2,921	2,878	0.70	98	925K	3B
1396/11/07	2,918	2,811	2,920	2,858	(0.21)	178	2M	5B
1396/11/04	2,840	2,821	2,888	2,864	0.03	78	823K	2B
1396/11/03	2,881	2,801	2,890	2,863	(0.8)	114	998K	3B
1396/11/02	2,900	2,878	2,949	2,886	0.14	58	439K	1B
1396/11/01	2,923	2,856	2,959	2,882	(3.42)	135	2M	6B
1396/10/30	2,924	2,924	2,970	2,984	(0.13)	29	101K	299M
1396/10/27	2,968	2,968	3,010	2,988	(0.03)	28	154K	460M
1396/10/26	2,925	2,896	2,980	2,989	(0.8)	76	288K	844M
1396/10/25	2,995	2,930	3,028	3,013	(0.46)	45	209K	617M
1396/10/24	3,010	2,941	3,020	3,027	(1.4)	75	515K	2B
1396/10/23	3,100	3,031	3,130	3,070	(0.16)	53	706K	2B
1396/10/20	3,030	3,030	3,090	3,075	(0.23)	28	341K	1B
1396/10/19	3,099	3,031	3,104	3,082	1.88	163	1M	4B
1396/10/18	3,032	3,030	3,095	3,025	2.16	100	675K	2B
1396/10/17	3,000	2,921	3,000	2,961	0.03	25	71K	210M
1396/10/16	3,030	2,855	3,030	2,960	(0.64)	44	328K	957M
1396/10/13	2,903	2,903	2,997	2,979	(0.67)	27	333K	978M
1396/10/12	2,954	2,914	2,990	2,999	(0.1)	21	75K	221M
1396/10/11	3,000	2,953	3,049	3,002	2.98	106	1M	4B
1396/10/10	2,980	2,875	3,026	2,915	(3.67)	137	1M	3B
1396/10/09	3,056	2,980	3,098	3,026	(2.13)	112	943K	3B
1396/10/06	3,054	3,054	3,130	3,092	(0.19)	132	2M	5B
1396/10/05	3,087	3,087	3,125	3,098	(0.06)	43	374K	1B
1396/10/04	3,100	3,071	3,129	3,100	0.32	86	1M	4B
1396/10/03	3,117	3,050	3,117	3,090	(0.48)	67	438K	1B
1396/10/02	3,179	3,053	3,180	3,105	(0.77)	127	1M	4B
1396/09/29	3,150	3,101	3,150	3,129	(0.1)	68	297K	928M
1396/09/28	3,102	3,092	3,170	3,132	(0.63)	112	761K	2B
1396/09/27	3,103	3,101	3,160	3,152	(0.44)	81	394K	1B
1396/09/26	3,138	3,087	3,177	3,166	4.63	304	3M	10B
1396/09/25	2,819	2,819	3,066	3,026	3.63	137	2M	5B
1396/09/22	2,841	2,841	3,030	2,920	(0.41)	151	871K	3B
1396/09/21	2,965	2,880	3,000	2,932	(1.51)	161	847K	2B
1396/09/20	2,990	2,960	3,009	2,977	0.07	113	1M	3B
1396/09/19	3,008	2,951	3,015	2,975	(1.42)	139	1M	3B
1396/09/18	3,085	2,968	3,085	3,018	(2.77)	140	1M	4B
1396/09/14	3,210	3,030	3,210	3,104	(2.21)	146	1M	3B
1396/09/13	3,130	3,130	3,260	3,174	(3.17)	155	1M	4B
1396/09/12	3,285	3,201	3,285	3,278	4.76	835	18M	60B
1396/09/11	3,021	3,021	3,138	3,129	4.68	310	3M	9B
1396/09/08	3,000	2,924	3,005	2,989	(0.17)	87	437K	1B
1396/09/07	2,950	2,880	3,050	2,994	(0.93)	143	724K	2B
1396/09/05	3,000	2,930	3,065	3,022	0.17	320	3M	8B
1396/09/04	3,063	2,951	3,098	3,017	(1.47)	281	3M	10B
1396/09/01	3,080	3,013	3,109	3,062	3.20	348	2M	7B
1396/08/30	2,886	2,885	3,006	2,967	3.63	310	2M	7B
1396/08/29	2,940	2,840	2,940	2,863	1.42	295	3M	8B
1396/08/27	2,799	2,762	2,900	2,823	2.21	496	7M	20B
1396/08/24	2,799	2,730	2,849	2,762	0.15	182	2M	6B
1396/08/23	2,761	2,723	2,790	2,758	(0.25)	222	3M	7B
1396/08/22	2,750	2,730	2,770	2,765	(0.18)	59	227K	624M
1396/08/21	2,746	2,742	2,777	2,770	(0.04)	29	106K	291M
1396/08/20	2,789	2,725	2,790	2,771	(0.25)	50	282K	776M
1396/08/17	2,751	2,750	2,791	2,778	1.02	68	738K	2B
1396/08/16	2,766	2,700	2,790	2,750	(1.65)	135	996K	3B
1396/08/15	2,801	2,765	2,815	2,796	(0.07)	48	142K	395M
1396/08/14	2,800	2,770	2,808	2,798	(0.14)	100	852K	2B
1396/08/13	2,810	2,761	2,832	2,802	(0.28)	94	756K	2B
1396/08/10	2,815	2,800	2,839	2,810	(0.07)	87	517K	1B
1396/08/09	2,761	2,756	2,861	2,812	0.61	88	637K	2B
1396/08/08	2,804	2,761	2,833	2,795	(0.96)	156	1M	4B
1396/08/07	2,882	2,795	2,882	2,822	(2.01)	220	2M	6B
1396/08/06	2,870	2,831	2,920	2,880	0.17	123	1M	4B
1396/08/03	2,842	2,810	2,980	2,875	(0.86)	247	3M	8B
1396/08/02	2,990	2,881	2,990	2,900	(3.49)	498	7M	21B
1396/08/01	3,080	2,988	3,080	3,005	(4.45)	387	4M	11B
1396/07/30	3,178	3,106	3,178	3,145	(0.76)	56	446K	1B
1396/07/29	3,179	3,142	3,183	3,169	(0.03)	105	498K	2B
1396/07/26	3,174	3,140	3,174	3,170	(0.16)	38	214K	673M
1396/07/25	3,133	3,133	3,197	3,175	0.44	96	541K	2B
1396/07/24	3,186	3,142	3,191	3,161	0.25	66	712K	2B
1396/07/23	3,100	3,100	3,186	3,153	0.48	75	556K	2B
1396/07/22	3,167	3,120	3,167	3,138	0.03	30	127K	398M
1396/07/19	3,104	3,104	3,150	3,137	(0.16)	46	316K	987M
1396/07/18	3,159	3,130	3,160	3,142	0.67	70	715K	2B
1396/07/17	3,100	3,100	3,158	3,121	0.32	42	367K	1B
1396/07/16	3,140	3,077	3,140	3,111	(1.11)	96	938K	3B
1396/07/15	3,134	3,100	3,169	3,146	0.32	90	942K	3B
1396/07/12	3,120	3,110	3,159	3,136	(0.29)	125	2M	5B
1396/07/11	3,129	3,089	3,169	3,145	(0.13)	99	1M	4B
1396/07/10	3,199	3,111	3,199	3,149	(0.1)	56	178K	557M
1396/07/05	3,170	3,141	3,185	3,152	0.03	58	319K	1B
1396/07/04	3,160	3,140	3,188	3,151	(1.5)	107	1M	4B
1396/07/03	3,230	3,160	3,230	3,199	0.66	82	1M	4B
1396/07/02	3,144	3,143	3,205	3,178	0.19	87	375K	1B
1396/07/01	3,190	3,137	3,200	3,172	(0.38)	100	588K	2B
1396/06/29	3,174	3,142	3,215	3,184	3.18	222	1M	3B
1396/06/28	3,170	3,000	3,190	3,086	(1.31)	632	7M	21B
1396/06/27	3,150	3,104	3,167	3,127	(0.32)	200	2M	6B
1396/06/26	3,170	3,097	3,170	3,137	(0.1)	154	883K	3B
1396/06/25	3,149	3,102	3,196	3,140	0.38	147	1M	4B
1396/06/22	3,120	3,092	3,136	3,128	(0.29)	102	319K	992M
1396/06/21	3,122	3,120	3,140	3,137	(0.03)	36	74K	232M
1396/06/20	3,140	3,110	3,141	3,138	(0.1)	55	311K	975M
1396/06/19	3,200	3,100	3,200	3,141	(0.41)	75	511K	2B
1396/06/15	3,189	3,130	3,189	3,154	0.03	135	3M	8B
1396/06/14	3,142	3,140	3,203	3,153	(1.59)	115	1M	4B
1396/06/13	3,132	3,129	3,240	3,204	1.62	92	1M	3B
1396/06/12	3,180	3,130	3,180	3,153	(0.94)	115	894K	3B
1396/06/11	3,161	3,160	3,198	3,183	(0.03)	54	275K	874M
1396/06/08	3,279	3,150	3,320	3,184	(2.42)	241	2M	7B
1396/06/07	3,140	3,132	3,278	3,263	4.52	627	13M	42B
1396/06/06	3,131	3,071	3,159	3,122	(1.33)	134	1M	4B
1396/06/05	3,170	3,140	3,195	3,164	(0.16)	77	727K	2B
1396/06/04	3,188	3,141	3,188	3,169	0.28	69	986K	3B
1396/06/01	3,171	3,140	3,180	3,160	0.41	101	1M	4B
1396/05/31	3,150	3,102	3,170	3,147	(0.76)	139	1M	4B
1396/05/30	3,200	3,122	3,200	3,171	(0.44)	81	476K	2B
1396/05/29	3,180	3,141	3,198	3,185	(0.06)	329	9M	29B
1396/05/28	3,181	3,180	3,210	3,187	0.06	119	615K	2B
1396/05/25	3,184	3,180	3,240	3,185	(0.44)	410	1M	4B
1396/05/24	3,181	3,180	3,219	3,199	(0.16)	204	913K	3B
1396/05/23	3,248	3,180	3,248	3,204	0.06	80	576K	2B
1396/05/22	3,210	3,189	3,227	3,202	0.34	113	1M	3B
1396/05/21	3,142	3,142	3,244	3,191	0.60	127	659K	2B
1396/05/18	3,170	3,151	3,222	3,172	(0.5)	134	927K	3B
1396/05/17	3,158	3,158	3,200	3,188	(0.22)	61	414K	1B
1396/05/16	3,252	3,151	3,252	3,195	(0.53)	117	628K	2B
1396/05/15	3,244	3,190	3,260	3,212	0.31	153	1M	4B
1396/05/11	3,247	3,184	3,247	3,202	(0.09)	68	304K	970M
1396/05/10	3,200	3,175	3,249	3,205	0.25	80	675K	2B
1396/05/09	3,248	3,181	3,249	3,197	(0.16)	81	440K	1B
1396/05/08	3,221	3,190	3,257	3,202	0.06	139	1M	5B
1396/05/07	3,199	3,172	3,270	3,200	(0.93)	274	8M	25B
1396/05/04	3,288	3,180	3,300	3,230	(1.79)	242	2M	8B
1396/05/03	3,320	3,263	3,365	3,289	(0.96)	307	2M	7B
1396/05/02	3,380	3,285	3,397	3,321	0.67	170	2M	5B
1396/05/01	3,300	3,280	3,420	3,299	0.43	533	15M	48B
1396/04/31	3,290	3,262	3,357	3,285	(2.12)	347	3M	11B
1396/04/28	3,331	3,295	3,423	3,356	2.01	435	5M	17B
1396/04/27	3,360	3,262	3,360	3,290	(0.45)	157	2M	6B
1396/04/26	3,345	3,286	3,347	3,305	(0.54)	94	862K	3B
1396/04/25	3,329	3,303	3,375	3,323	(0.81)	100	833K	3B
1396/04/24	3,429	3,333	3,430	3,350	(1.03)	118	1M	4B
1396/04/21	3,430	3,342	3,448	3,385	0.09	208	4M	12B
1396/04/20	3,329	3,322	3,429	3,382	1.90	194	2M	6B
1396/04/19	3,317	3,283	3,380	3,319	0.36	181	2M	7B
1396/04/18	3,285	3,251	3,357	3,307	(0.27)	117	848K	3B
1396/04/17	3,300	3,262	3,362	3,316	0.09	198	1M	5B
1396/04/14	3,390	3,295	3,390	3,313	(0.93)	169	2M	6B
1396/04/13	3,440	3,300	3,444	3,344	(1.85)	164	1M	4B
1396/04/12	3,427	3,382	3,449	3,407	(1.53)	148	1M	4B
1396/04/11	3,449	3,422	3,490	3,460	1.62	235	2M	6B
1396/04/10	3,367	3,355	3,449	3,405	2.10	292	2M	8B
1396/04/07	3,314	3,306	3,360	3,335	1.06	231	3M	9B
1396/04/04	3,260	3,260	3,319	3,300	1.16	170	3M	11B
1396/04/03	3,240	3,240	3,318	3,262	(1.57)	174	1M	4B
1396/03/31	3,342	3,264	3,398	3,314	1.22	193	2M	5B
1396/03/30	3,250	3,205	3,320	3,274	1.74	122	908K	3B
1396/03/29	3,262	3,200	3,279	3,218	(2.25)	171	2M	5B
1396/03/28	3,276	3,250	3,330	3,292	1.35	398	7M	23B
1396/03/27	3,280	3,201	3,340	3,248	(2.87)	219	2M	6B
1396/03/24	3,341	3,280	3,375	3,344	1.39	611	18M	60B
1396/03/23	3,445	3,296	3,445	3,298	(4.93)	1,019	26M	85B
1396/03/22	3,487	3,400	3,487	3,469	4.87	4	14K	49M
1396/03/17	3,900	3,774	3,917	3,808	(4.13)	927	12M	44B
1396/03/16	4,047	3,900	4,079	3,972	1.22	716	5M	21B
1396/03/13	3,842	3,821	3,928	3,924	4.89	1,868	41M	163B
1396/03/10	3,678	3,640	3,810	3,741	3.09	2,461	79M	296B
1396/03/09	3,680	3,610	3,690	3,629	(2.0)	193	2M	7B
1396/03/08	3,586	3,586	3,760	3,703	1.81	285	2M	7B
1396/03/07	3,739	3,601	3,739	3,637	(3.27)	313	4M	13B
1396/03/06	3,772	3,702	3,819	3,760	1.21	682	6M	23B
1396/03/03	3,667	3,590	3,769	3,715	3.48	2,891	83M	308B
1396/03/02	3,520	3,520	3,655	3,590	1.36	147	1M	5B
1396/03/01	3,598	3,521	3,654	3,542	(0.25)	81	820K	3B
1396/02/31	3,551	3,550	3,599	3,551	0.03	33	202K	718M
1396/02/30	3,600	3,570	3,650	3,550	0.28	40	180K	647M
1396/02/27	3,590	3,522	3,650	3,540	1.35	415	14M	48B
1396/02/26	3,441	3,441	3,500	3,493	0.0	11	70K	245M
1396/02/25	3,441	3,441	3,480	3,493	(0.17)	19	146K	504M
1396/02/24	3,470	3,403	3,500	3,499	(0.51)	24	231K	794M
1396/02/23	3,591	3,469	3,630	3,517	0.29	23	96K	347M
1396/02/20	3,499	3,499	3,650	3,507	0.26	50	356K	1B
1396/02/19	3,431	3,420	3,480	3,498	(0.57)	28	265K	910M
1396/02/18	3,433	3,420	3,568	3,518	(0.73)	86	280K	965M
1396/02/17	3,438	3,420	3,597	3,544	(0.92)	68	279K	965M
1396/02/16	3,640	3,487	3,702	3,577	(1.92)	112	944K	3B
1396/02/13	3,520	3,500	3,700	3,647	3.43	243	1M	5B
1396/02/12	3,418	3,418	3,525	3,526	(0.7)	67	391K	1B
1396/02/11	3,501	3,410	3,501	3,551	(0.31)	39	100K	346M
1396/02/10	3,585	3,470	3,595	3,562	(0.11)	62	318K	1B
1396/02/09	3,561	3,521	3,600	3,566	(0.2)	75	252K	893M
1396/02/06	3,500	3,500	3,650	3,573	1.16	153	1M	4B
1396/02/04	3,555	3,430	3,555	3,532	(0.06)	7	40K	137M
1396/02/03	3,505	3,401	3,505	3,534	(0.7)	50	233K	804M
1396/02/02	3,430	3,362	3,605	3,559	3.64	132	1M	4B
1396/01/30	3,397	3,340	3,398	3,434	(0.95)	54	331K	1B
1396/01/29	3,400	3,340	3,400	3,467	(0.57)	26	189K	640M
1396/01/28	3,473	3,351	3,473	3,487	(1.02)	51	266K	901M
1396/01/27	3,405	3,404	3,500	3,523	(1.67)	86	429K	1B
1396/01/26	3,598	3,503	3,628	3,583	0.90	177	809K	3B
1396/01/23	3,479	3,450	3,608	3,551	3.32	178	1M	4B
1396/01/21	3,336	3,265	3,486	3,437	3.52	154	1M	4B
1396/01/20	3,350	3,223	3,350	3,320	(0.27)	39	169K	553M
1396/01/19	3,330	3,252	3,370	3,329	(0.03)	30	89K	296M
1396/01/16	3,330	3,280	3,360	3,330	(0.57)	51	462K	2B
1396/01/15	3,379	3,268	3,379	3,349	(0.48)	37	197K	647M
1396/01/14	3,401	3,307	3,401	3,365	(0.15)	15	84K	278M
1396/01/09	3,260	3,250	3,450	3,370	0.09	37	74K	254M
1396/01/08	3,357	3,301	3,445	3,367	1.54	146	976K	3B
1396/01/07	3,346	3,300	3,394	3,316	0.12	49	267K	888M
1396/01/06	3,248	3,240	3,335	3,312	4.25	162	1M	4B
1396/01/05	3,173	3,155	3,243	3,177	2.85	85	792K	3B
1395/12/28	3,100	3,055	3,160	3,089	0.0	13	25K	79M
1395/12/25	3,045	3,040	3,120	3,089	(0.13)	14	105K	321M
1395/12/24	3,090	3,032	3,110	3,093	(0.06)	21	62K	189M
1395/12/23	3,009	3,030	3,031	3,095	(0.03)	3	13K	41M
1395/12/22	3,046	3,008	3,175	3,096	(0.58)	44	399K	1B
1395/12/21	3,125	3,000	3,185	3,114	0.26	52	373K	1B
1395/12/18	3,008	2,995	3,199	3,106	(1.08)	96	454K	1B
1395/12/17	3,040	3,006	3,041	3,140	(0.7)	36	150K	452M
1395/12/16	3,070	3,045	3,100	3,162	(0.06)	21	20K	61M
1395/12/15	3,051	3,046	3,100	3,164	(0.03)	12	15K	47M
1395/12/14	3,111	3,100	3,116	3,165	(0.19)	22	102K	316M
1395/12/11	3,189	3,100	3,189	3,171	0.06	36	245K	778M
1395/12/10	3,150	3,050	3,200	3,169	(0.56)	82	462K	1B
1395/12/09	3,094	3,070	3,200	3,187	(0.25)	54	264K	836M
1395/12/08	3,150	3,120	3,190	3,195	(0.19)	42	88K	277M
1395/12/07	3,146	3,145	3,200	3,201	(0.28)	63	159K	502M
1395/12/04	3,165	3,142	3,215	3,210	(1.41)	103	487K	2B
1395/12/03	3,240	3,191	3,258	3,256	(0.58)	53	349K	1B
1395/12/02	3,250	3,241	3,270	3,275	(0.09)	27	134K	436M
1395/12/01	3,256	3,190	3,270	3,278	(0.24)	31	95K	304M
1395/11/30	3,320	3,252	3,320	3,286	0.09	29	141K	467M
1395/11/27	3,304	3,251	3,305	3,283	0.43	37	436K	1B
1395/11/26	3,288	3,202	3,305	3,269	(0.46)	88	1M	4B
1395/11/25	3,270	3,254	3,294	3,284	0.21	65	1M	3B
1395/11/24	3,251	3,202	3,280	3,277	(0.43)	41	296K	959M
1395/11/23	3,250	3,246	3,310	3,291	(0.39)	66	1M	4B
1395/11/20	3,298	3,270	3,347	3,304	(0.09)	23	124K	406M
1395/11/19	3,300	3,292	3,340	3,307	0.43	104	1M	4B
1395/11/18	3,361	3,250	3,361	3,293	0.27	61	820K	3B
1395/11/17	3,200	3,181	3,347	3,284	0.06	47	217K	713M
1395/11/16	3,340	3,141	3,400	3,282	(0.73)	114	1M	4B
1395/11/13	3,300	3,250	3,331	3,306	(0.06)	43	215K	709M
1395/11/12	3,251	3,221	3,391	3,308	(0.06)	64	413K	1B
1395/11/11	3,331	3,250	3,331	3,310	(2.04)	131	756K	2B
1395/11/10	3,360	3,331	3,380	3,379	(0.21)	38	151K	504M
1395/11/09	3,400	3,340	3,400	3,386	(1.66)	54	703K	2B
1395/11/06	3,431	3,389	3,471	3,443	(0.32)	49	337K	1B
1395/11/05	3,487	3,400	3,488	3,454	(0.03)	39	228K	787M
1395/11/04	3,468	3,383	3,500	3,455	(2.12)	136	2M	6B
1395/11/03	3,506	3,465	3,506	3,530	(0.68)	37	321K	1B
1395/11/02	3,571	3,474	3,580	3,554	(2.31)	111	854K	3B
1395/10/29	3,579	3,579	3,631	3,638	(0.14)	15	160K	579M
1395/10/28	3,635	3,580	3,644	3,643	(0.25)	28	151K	542M
1395/10/27	3,600	3,600	3,679	3,652	(0.03)	31	99K	359M
1395/10/26	3,620	3,580	3,658	3,653	2.50	78	3M	11B
1395/10/25	3,550	3,550	3,595	3,564	0.0	57	3M	11B
1395/10/22	3,564	3,564	3,609	3,564	0.03	12	46K	165M
1395/10/20	3,541	3,500	3,599	3,563	(0.67)	62	801K	3B
1395/10/19	3,556	3,555	3,600	3,587	(0.08)	40	414K	1B
1395/10/18	3,600	3,550	3,620	3,590	0.28	60	492K	2B
1395/10/15	3,610	3,575	3,612	3,580	0.14	62	480K	2B
1395/10/14	3,606	3,576	3,610	3,575	0.22	40	227K	818M
1395/10/13	3,600	3,574	3,617	3,567	0.39	36	266K	960M
1395/10/12	3,550	3,530	3,600	3,553	1.37	88	955K	3B
1395/10/11	3,540	3,500	3,580	3,505	(1.85)	168	3M	11B
1395/10/08	3,605	3,532	3,605	3,571	(0.72)	63	454K	2B
1395/10/07	3,622	3,550	3,624	3,597	(0.3)	105	2M	7B
1395/10/06	3,599	3,555	3,646	3,608	0.50	194	2M	8B
1395/10/05	3,493	3,493	3,630	3,590	3.19	96	977K	4B
1395/10/04	3,460	3,460	3,500	3,479	0.23	39	334K	1B
1395/10/01	3,403	3,403	3,499	3,471	(0.29)	24	171K	586M
1395/09/30	3,490	3,422	3,490	3,481	(0.26)	31	178K	612M
1395/09/29	3,500	3,442	3,500	3,490	(0.06)	36	83K	289M
1395/09/28	3,500	3,462	3,500	3,492	(0.09)	47	211K	735M
1395/09/24	3,512	3,490	3,515	3,495	(0.6)	69	1M	4B
1395/09/23	3,507	3,507	3,570	3,516	0.26	51	349K	1B
1395/09/22	3,480	3,480	3,556	3,507	0.11	30	192K	678M
1395/09/21	3,544	3,490	3,550	3,503	(0.06)	52	236K	825M
1395/09/20	3,442	3,442	3,599	3,505	0.0	9	37K	129M
1395/09/17	3,500	3,500	3,540	3,505	(0.06)	126	2M	6B
1395/09/16	3,600	3,502	3,600	3,507	0.20	47	450K	2B
1395/09/15	3,558	3,501	3,600	3,500	0.20	53	180K	636M
1395/09/14	3,470	3,403	3,555	3,493	(0.14)	56	324K	1B
1395/09/13	3,512	3,400	3,520	3,498	(0.74)	51	285K	977M
1395/09/09	3,518	3,492	3,543	3,524	(0.42)	66	438K	2B
1395/09/07	3,588	3,502	3,588	3,539	(0.03)	77	3M	12B
1395/09/06	3,590	3,500	3,590	3,540	0.25	72	524K	2B
1395/09/03	3,550	3,511	3,595	3,531	(3.05)	131	1M	4B
1395/09/02	3,614	3,540	3,727	3,642	1.51	210	2M	8B
1395/09/01	3,470	3,460	3,602	3,588	4.58	409	7M	26B
1395/08/29	3,351	3,351	3,477	3,431	(0.58)	95	1M	4B
1395/08/26	3,498	3,400	3,499	3,451	(0.26)	46	525K	2B
1395/08/25	3,400	3,380	3,500	3,460	(0.49)	60	414K	1B
1395/08/24	3,380	3,380	3,490	3,477	(0.57)	46	285K	976M
1395/08/23	3,502	3,375	3,557	3,497	1.60	136	2M	7B
1395/08/22	3,418	3,335	3,447	3,442	4.84	387	10M	33B
1395/08/19	3,250	3,200	3,390	3,283	0.18	196	2M	5B
1395/08/18	3,262	3,260	3,368	3,277	1.30	66	754K	2B
1395/08/17	3,230	3,223	3,332	3,235	0.43	44	244K	800M
1395/08/16	3,210	3,201	3,260	3,221	(0.06)	38	246K	791M
1395/08/15	3,290	3,200	3,290	3,223	(2.1)	109	845K	3B
1395/08/12	3,349	3,201	3,350	3,292	(0.84)	134	1M	5B
1395/08/11	3,437	3,260	3,438	3,320	(0.75)	144	1M	5B
1395/08/10	3,426	3,300	3,490	3,345	(1.76)	198	2M	6B
1395/08/09	3,441	3,361	3,441	3,405	1.79	284	3M	11B
1395/08/08	3,487	3,336	3,487	3,345	(4.73)	683	14M	46B
1395/08/05	3,543	3,414	3,543	3,511	4.03	589	12M	43B
1395/08/04	3,327	3,300	3,376	3,375	4.94	576	22M	74B
1395/08/03	3,260	3,150	3,298	3,216	16.52	360	3M	11B
1395/07/14	3,700	3,641	3,700	3,670	(0.33)	82	380K	1B
1395/07/13	3,656	3,637	3,847	3,682	(2.0)	71	477K	2B
1395/07/12	3,744	3,673	3,744	3,757	(1.78)	78	376K	1B
1395/07/11	3,899	3,721	3,899	3,825	(0.08)	43	321K	1B
1395/07/10	3,889	3,764	3,889	3,828	(0.03)	30	56K	214M
1395/07/07	3,755	3,751	3,898	3,829	0.29	23	158K	609M
1395/07/06	3,880	3,741	3,880	3,818	0.05	26	300K	1B
1395/07/05	3,822	3,822	3,840	3,816	0.10	46	166K	636M
1395/07/04	3,980	3,830	3,980	3,812	0.18	25	68K	264M
1395/07/03	3,800	3,740	3,891	3,805	2.67	70	449K	2B
1395/06/31	3,651	3,645	3,697	3,706	(0.16)	19	83K	306M
1395/06/29	3,681	3,645	3,690	3,712	(0.35)	31	127K	465M
1395/06/28	3,610	3,610	3,790	3,725	0.08	26	119K	445M
1395/06/27	3,690	3,615	3,690	3,722	(0.61)	70	155K	565M
1395/06/24	3,750	3,666	3,750	3,745	1.71	86	2M	7B
1395/06/23	3,859	3,700	3,859	3,682	0.11	18	91K	338M
1395/06/21	3,800	3,723	3,800	3,678	0.22	23	70K	261M
1395/06/20	3,829	3,702	3,829	3,670	0.33	30	76K	285M
1395/06/17	3,606	3,606	3,799	3,658	0.14	22	55K	204M
1395/06/16	3,680	3,595	3,818	3,653	(3.46)	84	1M	4B
1395/06/15	3,725	3,700	3,819	3,784	(0.99)	31	274K	1B
1395/06/14	3,838	3,760	3,839	3,822	(1.32)	43	343K	1B
1395/06/13	3,831	3,820	3,865	3,873	(0.21)	30	97K	373M
1395/06/10	3,948	3,800	3,990	3,881	0.73	56	397K	2B
1395/06/09	3,880	3,880	3,950	3,853	1.74	59	350K	1B
1395/06/08	3,850	3,780	3,887	3,787	0.05	33	158K	600M
1395/06/07	3,900	3,769	3,900	3,785	(4.59)	85	631K	2B
1395/06/06	4,050	3,910	4,095	3,967	0.48	15	132K	532M
1395/06/03	3,916	3,893	4,100	3,948	(3.64)	64	596K	2B
1395/06/02	4,050	3,969	4,100	4,097	(1.82)	71	336K	1B
1395/06/01	4,091	3,902	4,274	4,173	2.51	345	4M	17B
1395/05/31	3,940	3,940	4,072	4,071	4.95	250	7M	29B
1395/05/30	3,790	3,651	3,885	3,879	4.84	206	4M	14B
1395/05/27	3,650	3,650	3,730	3,700	(0.27)	25	167K	611M
1395/05/26	3,700	3,670	3,700	3,710	(0.32)	22	171K	627M
1395/05/25	3,713	3,680	3,724	3,722	(0.4)	29	383K	1B
1395/05/24	3,711	3,672	3,721	3,737	(0.43)	37	212K	784M
1395/05/23	3,720	3,720	3,759	3,753	0.0	21	74K	279M
1395/05/20	3,674	3,670	3,710	3,753	(0.64)	37	155K	568M
1395/05/19	3,681	3,680	3,796	3,777	(0.97)	48	241K	894M
1395/05/18	3,760	3,736	3,836	3,814	4.38	210	3M	12B
1395/05/17	3,574	3,550	3,666	3,654	4.64	121	2M	6B
1395/05/16	3,473	3,460	3,558	3,492	0.0	73	745K	3B
1395/05/13	3,550	3,501	3,558	3,492	0.40	32	184K	649M
1395/05/12	3,517	3,463	3,518	3,478	0.09	129	4M	12B
1395/05/11	3,451	3,450	3,540	3,475	(0.09)	23	225K	782M
1395/05/10	3,435	3,435	3,559	3,478	0.09	110	2M	6B
1395/05/06	3,559	3,420	3,572	3,475	0.12	36	209K	727M
1395/05/05	3,412	3,342	3,487	3,471	(1.14)	78	357K	1B
1395/05/04	3,575	3,411	3,575	3,511	1.01	185	3M	9B
1395/05/03	3,476	3,476	3,476	3,476	4.98	116	3M	10B
1395/05/02	3,311	3,311	3,311	3,311	4.98	21	666K	2B
1395/04/30	3,208	3,201	3,262	3,154	0.29	19	63K	204M
1395/04/29	3,201	3,201	3,260	3,145	0.06	6	16K	52M
1395/04/28	3,162	3,161	3,250	3,143	0.10	10	24K	78M
1395/04/27	3,125	3,121	3,229	3,140	0.0	19	199K	625M
1395/04/26	3,080	3,080	3,230	3,140	0.0	10	218K	685M
1395/04/23	3,100	3,050	3,120	3,140	(1.01)	52	223K	685M
1395/04/22	3,179	3,080	3,179	3,172	(0.22)	10	54K	166M
1395/04/21	3,180	3,100	3,180	3,179	(0.03)	7	30K	95M
1395/04/20	3,294	3,100	3,294	3,180	0.03	6	6K	21M
1395/04/19	3,250	3,085	3,250	3,179	0.0	13	42K	134M
1395/04/14	3,043	3,043	3,050	3,179	(0.25)	11	36K	111M
1395/04/13	3,110	3,050	3,110	3,187	(0.09)	13	18K	54M
1395/04/12	3,134	3,131	3,134	3,190	(0.03)	9	13K	41M
1395/04/09	3,203	3,200	3,203	3,191	0.0	7	11K	37M
1395/04/08	3,245	3,200	3,250	3,191	0.66	29	229K	740M
1395/04/06	3,171	3,171	3,230	3,170	0.03	13	23K	75M
1395/04/05	3,151	3,151	3,151	3,169	(0.03)	1	50K	158M
1395/04/02	3,200	3,191	3,238	3,170	0.13	10	86K	275M
1395/04/01	3,131	3,128	3,200	3,166	0.0	17	4M	13B
1395/03/31	3,133	3,133	3,210	3,166	0.19	12	110K	351M
1395/03/30	3,120	3,120	3,122	3,160	(0.03)	2	23K	72M
1395/03/29	3,255	3,140	3,255	3,161	0.16	18	98K	314M
1395/03/26	3,150	3,150	3,250	3,156	0.51	23	199K	634M
1395/03/25	3,150	3,110	3,180	3,140	(0.03)	16	29K	91M
1395/03/24	3,025	3,025	3,199	3,141	0.0	20	47K	149M
1395/03/23	2,948	2,948	3,200	3,141	1.26	58	456K	1B
1395/03/12	3,876	3,757	3,889	3,822	(0.44)	73	429K	2B
1395/03/11	3,929	3,800	3,929	3,839	(0.7)	61	334K	1B
1395/03/10	3,979	3,805	3,979	3,866	(0.08)	29	63K	242M
1395/03/09	3,804	3,803	3,998	3,869	0.13	37	144K	560M
1395/03/08	3,796	3,796	3,936	3,864	(0.34)	37	174K	668M
1395/03/05	3,791	3,780	3,888	3,877	(0.28)	24	77K	293M
1395/03/04	3,881	3,800	3,881	3,888	(0.33)	6	89K	339M
1395/03/03	3,900	3,800	3,930	3,901	(0.1)	31	301K	1B
1395/03/01	3,850	3,850	4,000	3,905	0.96	38	302K	1B
1395/02/29	3,999	3,850	3,999	3,868	0.03	44	71K	276M
1395/02/28	3,899	3,741	3,921	3,867	(0.26)	35	142K	544M
1395/02/27	3,883	3,750	3,885	3,877	(0.95)	49	175K	660M
1395/02/26	3,727	3,727	4,057	3,914	(0.1)	43	221K	863M
1395/02/25	3,905	3,905	3,950	3,918	(4.67)	109	626K	2B
1395/02/22	4,040	4,028	4,170	4,110	(3.04)	76	787K	3B
1395/02/21	4,250	4,000	4,250	4,239	4.72	453	5M	21B
1395/02/20	4,048	4,040	4,048	4,048	4.98	149	1M	6B
1395/02/19	3,680	3,680	3,927	3,856	3.10	108	1M	4B
1395/02/18	3,690	3,600	3,690	3,740	(0.29)	17	77K	283M
1395/02/15	3,621	3,620	3,690	3,751	(0.45)	16	131K	481M
1395/02/14	3,586	3,586	3,630	3,768	(0.13)	14	18K	66M
1395/02/13	3,641	3,627	3,677	3,773	(1.15)	48	155K	564M
1395/02/12	3,660	3,656	3,760	3,817	(0.05)	6	11K	39M
1395/02/11	3,635	3,635	3,919	3,819	(0.13)	21	36K	135M
1395/02/08	3,706	3,675	3,769	3,824	(1.14)	60	163K	601M
1395/02/07	3,740	3,700	3,899	3,868	(0.03)	6	13K	50M
1395/02/06	3,950	3,750	3,950	3,869	(0.36)	30	97K	368M
1395/02/05	3,750	3,750	3,977	3,883	(1.07)	53	198K	749M
1395/02/04	3,841	3,841	3,850	3,925	0.0	3	2K	8M
1395/02/01	3,989	3,898	3,989	3,925	(0.03)	6	20K	77M
1395/01/31	3,994	3,900	4,099	3,926	0.08	13	29K	116M
1395/01/30	3,725	3,725	4,100	3,923	0.10	55	559K	2B
1395/01/29	3,729	3,729	3,900	3,919	(0.13)	10	25K	94M
1395/01/28	3,767	3,764	3,768	3,924	(0.96)	14	129K	487M
1395/01/25	3,850	3,769	3,998	3,962	(0.05)	7	21K	84M
1395/01/24	3,850	3,850	4,000	3,964	0.0	3	3K	10M
1395/01/23	4,038	3,859	4,038	3,964	(0.63)	22	155K	601M
1395/01/22	3,900	3,900	4,035	3,989	0.03	33	143K	572M
1395/01/21	3,851	3,851	4,110	3,988	1.35	62	424K	2B
1395/01/18	3,950	3,825	4,010	3,935	2.42	57	461K	2B
1395/01/17	3,700	3,700	3,858	3,842	4.54	141	1M	5B
1395/01/16	3,650	3,640	3,746	3,675	(0.94)	30	429K	2B
1395/01/15	3,793	3,640	3,793	3,710	(0.32)	14	115K	418M
1395/01/14	3,794	3,720	3,796	3,722	1.31	34	1M	4B
1395/01/11	3,670	3,635	3,798	3,674	1.55	37	236K	891M
1395/01/10	3,680	3,580	3,680	3,618	0.03	18	37K	133M
1395/01/09	3,632	3,550	3,679	3,617	0.11	21	64K	234M
1395/01/08	3,600	3,585	3,679	3,613	0.14	11	64K	233M
1395/01/07	3,679	3,679	3,679	3,608	0.0	1	568	2M
1394/12/26	3,640	3,571	3,668	3,608	1.12	30	384K	1B
1394/12/25	3,720	3,570	3,720	3,568	0.42	39	118K	428M
1394/12/24	3,550	3,484	3,769	3,553	(1.03)	49	547K	2B
1394/12/22	3,651	3,553	3,699	3,590	(3.99)	70	615K	2B
1394/12/19	3,720	3,649	3,747	3,739	(0.08)	85	6M	22B
1394/12/18	3,701	3,631	3,799	3,742	(0.61)	17	127K	464M
1394/12/17	3,587	3,586	3,778	3,765	(0.11)	11	31K	114M
1394/12/16	3,848	3,753	3,899	3,769	0.43	38	110K	424M
1394/12/15	3,870	3,756	3,870	3,753	0.21	48	107K	405M
1394/12/12	3,680	3,660	3,780	3,745	2.13	35	16M	58B
1394/12/11	3,628	3,628	3,750	3,667	2.06	57	400K	1B
1394/12/10	3,634	3,534	3,636	3,593	(0.03)	21	91K	324M
1394/12/09	3,640	3,480	3,640	3,594	(1.64)	43	295K	1B
1394/12/08	3,493	3,493	3,730	3,654	(0.05)	7	17K	61M
1394/12/05	3,626	3,624	3,734	3,656	0.05	17	77K	281M
1394/12/04	3,626	3,626	3,819	3,654	(4.2)	21	960K	4B
1394/12/03	3,742	3,692	3,800	3,814	(1.57)	36	289K	1B
1394/12/02	3,742	3,742	3,742	3,875	(1.6)	9	216K	807M
1394/12/01	4,079	3,783	4,079	3,938	(1.1)	32	166K	633M
1394/11/28	4,011	3,895	4,011	3,982	(0.03)	45	249K	991M
1394/11/27	3,900	3,861	4,000	3,983	(0.7)	25	230K	906M
1394/11/26	4,000	3,950	4,080	4,011	0.20	43	277K	1B
1394/11/25	4,089	3,950	4,089	4,003	0.02	24	129K	517M
1394/11/24	3,950	3,920	4,012	4,002	(2.29)	36	401K	2B
1394/11/21	4,050	4,050	4,146	4,096	0.49	60	420K	2B
1394/11/20	4,140	4,025	4,150	4,076	0.25	68	488K	2B
1394/11/19	4,000	3,982	4,100	4,066	1.55	62	657K	3B
1394/11/18	3,920	3,920	4,079	4,004	(1.04)	50	451K	2B
1394/11/17	4,028	3,920	4,100	4,046	2.66	68	741K	3B
1394/11/14	4,022	3,870	4,040	3,941	(2.93)	55	637K	3B
1394/11/13	4,044	4,000	4,186	4,060	1.83	157	1M	6B
1394/11/12	3,911	3,841	4,033	3,987	3.80	133	2M	6B
1394/11/11	3,800	3,770	3,890	3,841	(1.97)	38	440K	2B
1394/11/10	3,900	3,800	4,030	3,918	0.77	52	417K	2B
1394/11/07	4,030	3,711	4,030	3,888	0.10	96	829K	3B
1394/11/06	3,730	3,651	3,899	3,884	4.58	112	2M	7B
1394/11/05	3,700	3,550	3,786	3,714	3.00	184	1M	5B
1394/11/04	3,590	3,574	3,690	3,606	10.38	114	2M	5B
1394/10/30	3,244	3,213	3,389	3,267	1.21	101	1M	3B
1394/10/29	3,298	3,140	3,298	3,228	(1.16)	58	292K	928M
1394/10/28	3,255	3,170	3,255	3,266	(0.03)	8	12K	39M
1394/10/27	3,345	3,150	3,345	3,267	0.03	45	253K	828M
1394/10/26	3,270	3,239	3,330	3,266	0.40	50	316K	1B
1394/10/23	3,141	3,141	3,250	3,253	(0.46)	56	237K	764M
1394/10/22	3,284	3,140	3,284	3,268	(0.52)	41	140K	448M
1394/10/21	3,250	3,211	3,300	3,285	(0.15)	65	373K	1B
1394/10/20	3,210	3,200	3,285	3,290	(0.45)	34	181K	588M
1394/10/19	3,300	3,158	3,300	3,305	(0.27)	28	94K	305M
1394/10/16	3,312	3,250	3,345	3,314	0.06	97	595K	2B
1394/10/15	3,269	3,231	3,344	3,312	1.32	82	525K	2B
1394/10/14	3,319	3,250	3,319	3,269	2.64	67	624K	2B
1394/10/13	3,071	3,070	3,274	3,185	2.12	138	549K	2B
1394/10/12	3,055	3,020	3,110	3,119	(0.67)	30	151K	459M
1394/10/09	3,092	3,020	3,157	3,140	(0.57)	73	197K	610M
1394/10/07	3,118	3,092	3,118	3,158	(2.95)	65	400K	1B
1394/10/06	3,131	3,117	3,218	3,254	(0.82)	54	116K	363M
1394/10/05	3,222	3,160	3,222	3,281	(0.06)	12	15K	49M
1394/10/02	3,135	3,135	3,218	3,283	(0.52)	32	70K	219M
1394/10/01	3,154	3,154	3,155	3,300	(0.6)	18	80K	252M
1394/09/30	3,166	3,166	3,180	3,320	(0.36)	13	48K	151M
1394/09/29	3,171	3,171	3,171	3,332	(0.15)	11	19K	61M
1394/09/28	3,330	3,180	3,330	3,337	(0.3)	11	43K	138M
1394/09/25	3,251	3,251	3,299	3,347	(0.03)	4	13K	44M
1394/09/24	3,208	3,208	3,300	3,348	(0.03)	5	7K	22M
1394/09/23	3,290	3,290	3,290	3,349	0.0	1	350	1M
1394/09/22	3,210	3,209	3,220	3,349	(0.03)	4	3K	11M
1394/09/18	3,202	3,202	3,202	3,350	0.0	2	500	2M
1394/09/17	3,342	3,200	3,342	3,350	(0.03)	4	4K	14M
1394/09/16	3,351	3,201	3,351	3,351	0.0	3	2K	6M
1394/09/15	3,231	3,231	3,231	3,351	(0.06)	4	8K	27M
1394/09/14	3,361	3,230	3,361	3,353	(0.09)	18	42K	140M
1394/09/10	3,360	3,360	3,380	3,356	0.0	6	4K	13M
1394/09/09	3,329	3,329	3,356	3,356	0.0	2	4K	13M
1394/09/08	3,330	3,330	3,400	3,356	0.18	13	80K	272M
1394/09/07	3,329	3,310	3,329	3,350	(0.03)	5	14K	46M
1394/09/04	3,302	3,302	3,352	3,351	(0.03)	13	128K	428M
1394/09/03	3,388	3,320	3,388	3,352	0.03	18	32K	109M
1394/09/02	3,398	3,302	3,398	3,351	0.03	2	20K	69M
1394/09/01	3,353	3,302	3,355	3,350	(0.09)	11	43K	141M
1394/08/30	3,353	3,351	3,366	3,353	0.0	14	68K	228M
1394/08/27	3,410	3,313	3,410	3,353	0.09	14	165K	556M
1394/08/26	3,353	3,340	3,357	3,350	0.0	33	217K	728M
1394/08/25	3,350	3,350	3,360	3,350	(1.41)	22	2M	5B
1394/08/24	3,395	3,350	3,450	3,398	0.03	25	219K	745M
1394/08/23	3,359	3,359	3,359	3,397	0.0	3	3K	10M
1394/08/20	3,360	3,359	3,360	3,397	0.0	2	400	1M
1394/08/19	3,408	3,310	3,408	3,397	(0.03)	11	22K	74M
1394/08/18	3,324	3,324	3,408	3,398	0.0	3	11K	37M
1394/08/17	3,302	3,291	3,408	3,398	0.0	9	32K	109M
1394/08/16	3,380	3,256	3,399	3,398	(0.03)	9	36K	121M
1394/08/13	3,301	3,301	3,301	3,399	(0.03)	1	7K	23M
1394/08/12	3,399	3,390	3,400	3,400	0.0	16	116K	394M
1394/08/11	3,246	3,245	3,406	3,400	(0.18)	19	62K	206M
1394/08/10	3,252	3,245	3,265	3,406	(0.21)	12	31K	100M
1394/08/09	3,260	3,260	3,260	3,413	0.0	2	1K	3M
1394/08/06	3,300	3,260	3,300	3,413	(0.06)	8	9K	28M
1394/08/03	3,439	3,260	3,439	3,415	(0.06)	9	12K	38M
1394/07/29	3,440	3,440	3,440	3,417	0.0	1	319	1M
1394/07/28	3,410	3,410	3,485	3,417	0.29	11	125K	434M
1394/07/27	3,289	3,260	3,500	3,407	(0.09)	10	29K	98M
1394/07/26	3,399	3,398	3,399	3,410	0.0	2	24K	83M
1394/07/25	3,253	3,253	3,411	3,410	(0.03)	9	78K	265M
1394/07/22	3,380	3,253	3,548	3,411	(0.35)	37	94K	315M
1394/07/21	3,260	3,260	3,510	3,423	0.03	26	47K	160M
1394/07/19	3,259	3,259	3,300	3,422	(0.23)	7	30K	97M
1394/07/18	3,265	3,262	3,270	3,430	(0.09)	13	13K	43M
1394/07/15	3,266	3,266	3,347	3,433	(0.12)	6	17K	54M
1394/07/14	3,273	3,273	3,400	3,437	(0.23)	7	30K	98M
1394/07/13	3,280	3,280	3,350	3,445	(0.14)	8	22K	74M
1394/07/12	3,281	3,281	3,400	3,450	(0.09)	6	11K	37M
1394/07/11	3,284	3,284	3,284	3,453	(0.09)	7	12K	38M
1394/07/08	3,389	3,288	3,389	3,456	(0.14)	5	18K	60M
1394/07/07	3,313	3,313	3,389	3,461	(0.75)	29	110K	367M
1394/07/06	3,340	3,324	3,340	3,487	(0.31)	14	44K	145M
1394/07/05	3,354	3,346	3,354	3,498	(0.68)	31	93K	311M
1394/07/04	3,358	3,358	3,358	3,522	0.0	1	800	3M
1394/06/30	3,349	3,349	3,360	3,522	(0.06)	3	8K	27M
1394/06/29	3,366	3,360	3,372	3,524	(0.34)	24	46K	154M
1394/06/28	3,373	3,372	3,373	3,536	(0.37)	13	48K	160M
1394/06/25	3,384	3,382	3,410	3,549	(0.28)	15	41K	138M
1394/06/24	3,412	3,411	3,433	3,559	(0.86)	17	120K	410M
1394/06/23	3,500	3,445	3,500	3,590	(0.99)	24	136K	470M
1394/06/22	3,600	3,470	3,600	3,626	(0.25)	7	41K	142M
1394/06/18	3,757	3,635	3,757	3,635	0.03	11	14K	52M
1394/06/17	3,750	3,635	3,770	3,634	0.03	11	12K	46M
1394/06/16	3,530	3,525	3,610	3,633	0.0	7	5K	18M
1394/06/15	3,599	3,599	3,599	3,633	0.0	1	412	1M
1394/06/14	3,512	3,510	3,748	3,633	(0.08)	8	17K	59M
1394/06/11	3,511	3,510	3,690	3,636	(0.47)	17	119K	423M
1394/06/10	3,560	3,498	3,600	3,653	(0.33)	28	52K	181M
1394/06/09	3,520	3,500	3,600	3,665	(0.11)	16	20K	69M
1394/06/08	3,770	3,501	3,770	3,669	(0.05)	9	9K	32M
1394/06/07	3,518	3,500	3,518	3,671	(0.3)	14	42K	147M
1394/06/04	3,500	3,500	3,521	3,682	0.0	5	1K	5M
1394/06/03	3,533	3,519	3,565	3,682	(0.59)	23	84K	298M
1394/06/02	3,530	3,530	3,605	3,704	(0.11)	9	20K	72M
1394/06/01	3,580	3,562	3,600	3,708	(1.09)	24	149K	531M
1394/05/31	3,610	3,572	3,610	3,749	(0.29)	8	43K	154M
1394/05/28	3,577	3,577	3,698	3,760	(0.13)	13	31K	112M
1394/05/27	3,602	3,588	3,635	3,765	(0.29)	21	40K	144M
1394/05/26	3,595	3,595	3,598	3,776	(0.21)	13	29K	105M
1394/05/25	3,700	3,599	3,700	3,784	(0.11)	22	14K	51M
1394/05/21	3,640	3,628	3,640	3,788	(0.79)	25	106K	384M
1394/05/19	3,701	3,652	3,701	3,818	(0.68)	34	112K	414M
1394/05/18	3,721	3,721	3,800	3,844	(0.13)	13	40K	150M
1394/05/17	3,750	3,721	3,750	3,849	(0.03)	3	8K	31M
1394/05/14	3,894	3,704	3,894	3,850	(0.23)	16	89K	337M
1394/05/12	3,924	3,701	3,924	3,859	(0.13)	16	31K	118M
1394/05/11	3,741	3,703	3,751	3,864	(0.31)	14	58K	215M
1394/05/10	3,727	3,693	3,800	3,876	(0.28)	26	50K	189M
1394/05/07	3,800	3,800	3,850	3,887	(0.08)	7	28K	109M
1394/05/06	3,855	3,742	3,855	3,890	(0.13)	20	30K	112M
1394/05/05	3,859	3,781	3,859	3,895	(0.08)	19	47K	182M
1394/05/04	3,800	3,730	3,860	3,898	(0.31)	23	60K	226M
1394/05/03	3,900	3,813	3,900	3,910	(2.57)	81	366K	1B
1394/04/31	3,999	3,935	3,999	4,013	(0.12)	15	43K	171M
1394/04/30	4,005	3,975	4,005	4,018	(0.07)	27	78K	310M
1394/04/29	3,950	3,900	3,950	4,021	(0.12)	21	39K	154M
1394/04/24	4,100	3,995	4,100	4,026	(0.22)	43	191K	765M
1394/04/23	4,147	4,000	4,150	4,035	0.32	46	176K	718M
1394/04/22	4,048	3,990	4,118	4,022	1.80	101	510K	2B
1394/04/21	4,040	3,967	4,040	3,951	0.20	34	92K	370M
1394/04/20	3,999	3,980	4,060	3,943	0.31	34	95K	380M
1394/04/16	3,970	3,900	4,000	3,931	(0.3)	64	435K	2B
1394/04/15	3,880	3,880	4,039	3,943	0.25	40	106K	423M
1394/04/14	3,925	3,889	3,959	3,933	(0.15)	30	129K	506M
1394/04/13	3,927	3,900	4,040	3,939	(0.13)	71	398K	2B
1394/04/10	3,931	3,801	3,931	3,944	(0.43)	27	128K	497M
1394/04/09	3,950	3,900	4,039	3,961	0.30	47	197K	785M
1394/04/08	3,816	3,816	3,948	3,949	(0.03)	15	19K	75M
1394/04/07	3,840	3,800	3,968	3,950	(0.65)	27	220K	858M
1394/04/06	3,933	3,830	3,999	3,976	(1.27)	95	272K	1B
1394/04/03	4,035	3,950	4,040	4,027	(1.2)	90	375K	1B
1394/04/02	4,240	4,030	4,240	4,076	(3.91)	105	1M	5B
1394/04/01	4,159	4,115	4,235	4,242	(0.21)	22	52K	214M
1394/03/31	4,150	4,115	4,190	4,251	(0.26)	34	68K	285M
1394/03/30	4,121	4,121	4,240	4,262	(0.37)	52	89K	370M
1394/03/27	4,298	4,110	4,315	4,278	(0.51)	83	218K	920M
1394/03/26	4,174	4,150	4,339	4,300	(0.44)	35	282K	1B
1394/03/25	4,161	4,150	4,247	4,319	(0.32)	26	59K	247M
1394/03/24	4,191	4,191	4,428	4,333	(0.51)	83	212K	908M
1394/03/23	4,430	4,290	4,430	4,355	(18.02)	76	256K	1B
1394/03/05	6,399	6,260	6,434	6,362	0.55	218	1M	9B
1394/03/04	6,200	6,150	6,460	6,327	1.98	171	1M	8B
1394/03/03	6,249	6,170	6,249	6,204	(0.42)	93	375K	2B
1394/03/02	6,259	6,166	6,260	6,230	(0.03)	100	585K	4B
1394/02/30	6,146	6,146	6,284	6,232	1.43	122	564K	4B
1394/02/29	6,119	6,021	6,260	6,144	1.87	123	515K	3B
1394/02/28	5,959	5,950	6,032	6,031	3.98	337	8M	50B
1394/02/27	5,790	5,760	5,930	5,800	0.75	35	15M	88B
1394/02/23	5,860	5,800	5,867	5,757	0.12	30	75K	434M
1394/02/22	5,850	5,753	5,899	5,750	0.09	21	44K	254M
1394/02/21	5,740	5,740	5,750	5,745	0.0	26	304K	2B
1394/02/20	5,711	5,701	5,800	5,745	(0.02)	15	13K	77M
1394/02/19	5,700	5,690	5,710	5,746	(0.02)	6	12K	70M
1394/02/16	5,711	5,700	5,751	5,747	(0.5)	33	302K	2B
1394/02/15	5,716	5,711	5,724	5,776	(0.03)	16	17K	99M
1394/02/14	5,790	5,700	5,790	5,778	(0.58)	48	237K	1B
1394/02/13	5,790	5,752	5,800	5,812	(0.05)	22	71K	412M
1394/02/09	5,790	5,700	5,790	5,815	(0.58)	69	187K	1B
1394/02/08	5,716	5,716	5,800	5,849	(0.12)	35	55K	319M
1394/02/07	5,899	5,750	5,899	5,856	(0.68)	34	194K	1B
1394/02/06	5,853	5,850	5,940	5,896	(0.07)	46	69K	407M
1394/02/05	5,793	5,762	5,900	5,900	(0.08)	19	40K	230M
1394/02/02	5,899	5,751	5,899	5,905	(0.25)	25	69K	399M
1394/02/01	5,950	5,800	5,950	5,920	(0.37)	33	179K	1B
1394/01/31	5,948	5,861	5,990	5,942	(0.5)	46	246K	1B
1394/01/30	6,000	5,875	6,000	5,972	(0.8)	66	279K	2B
1394/01/29	5,900	5,900	6,028	6,020	(0.17)	19	62K	365M
1394/01/26	5,955	5,890	5,960	6,030	(0.84)	45	198K	1B
1394/01/25	6,010	5,955	6,010	6,081	(0.11)	14	52K	313M
1394/01/24	6,050	5,948	6,050	6,088	(1.73)	51	350K	2B
1394/01/23	6,016	6,005	6,020	6,195	(0.96)	42	166K	997M
1394/01/22	6,150	6,015	6,150	6,255	(0.16)	20	31K	188M
1394/01/19	6,190	6,150	6,200	6,265	(0.19)	42	83K	515M
1394/01/18	6,100	6,096	6,132	6,277	(1.15)	62	195K	1B
1394/01/17	6,386	6,149	6,386	6,350	(0.86)	63	153K	943M
1394/01/16	6,419	6,300	6,419	6,405	3.76	138	1M	7B
1394/01/15	6,173	6,173	6,173	6,173	3.99	41	666K	4B
1394/01/11	6,100	5,846	6,100	5,936	(2.51)	52	470K	3B
1394/01/10	6,260	5,916	6,260	6,089	(1.18)	79	297K	2B
1394/01/09	6,248	6,247	6,356	6,162	0.82	46	168K	1B
1394/01/08	6,329	6,154	6,330	6,112	0.15	21	40K	249M
1394/01/05	6,120	6,120	6,290	6,103	0.02	5	4K	23M
1393/12/27	6,200	6,111	6,297	6,102	0.10	18	44K	270M
1393/12/26	6,110	6,110	6,150	6,096	0.05	13	46K	282M
1393/12/25	6,100	6,100	6,225	6,093	0.07	17	177K	1B
1393/12/24	6,150	6,150	6,275	6,089	0.91	54	171K	1B
1393/12/23	6,100	5,999	6,108	6,034	0.10	40	173K	1B
1393/12/20	5,902	5,902	6,060	6,028	0.0	8	26K	159M
1393/12/19	6,057	6,001	6,057	6,028	(0.02)	25	38K	229M
1393/12/18	6,002	6,002	6,100	6,029	0.0	14	12K	71M
1393/12/17	6,040	6,040	6,100	6,029	0.10	28	92K	560M
1393/12/16	6,033	6,032	6,035	6,023	0.02	39	74K	447M
1393/12/13	6,011	6,011	6,193	6,022	0.22	25	99K	602M
1393/12/12	5,900	5,900	6,051	6,009	0.12	29	144K	871M
1393/12/11	6,051	5,900	6,051	6,002	(0.23)	21	88K	523M
1393/12/10	5,920	5,851	6,079	6,016	(0.28)	61	198K	1B
1393/12/09	6,166	5,953	6,166	6,033	(0.4)	60	318K	2B
1393/12/06	6,189	5,940	6,190	6,057	1.58	193	859K	5B
1393/12/05	5,985	5,850	5,985	5,963	6.31	26	324K	2B
1393/11/19	10,000	9,895	10,399	10,218	(0.86)	85	281K	3B
1393/11/18	10,100	9,753	10,459	10,307	2.48	115	484K	5B
1393/11/15	10,019	10,019	10,399	10,058	(3.62)	289	2M	19B
1393/11/14	10,420	10,089	10,698	10,436	(0.69)	99	158K	2B
1393/11/13	10,400	10,250	10,799	10,509	(0.07)	66	58K	600M
1393/11/12	10,898	10,362	10,898	10,516	0.14	65	65K	694M
1393/11/11	10,345	10,345	11,100	10,501	(2.55)	316	756K	8B
1393/11/08	10,410	10,410	10,410	10,776	(0.62)	12	103K	1B
1393/11/07	10,411	10,411	10,411	10,843	(0.01)	2	1K	14M
1393/11/06	10,447	10,447	10,447	10,844	(0.35)	24	58K	604M
1393/11/05	10,648	10,648	10,648	10,882	(1.88)	77	315K	3B
1393/11/04	10,656	10,656	10,656	11,091	(0.08)	8	13K	140M
1393/11/01	10,830	10,675	10,830	11,100	(0.17)	18	31K	330M
1393/10/30	10,822	10,820	10,998	11,119	(0.11)	34	28K	307M
1393/10/29	10,806	10,806	11,280	11,131	(0.02)	25	23K	249M
1393/10/28	11,011	10,800	11,150	11,133	0.0	12	11K	122M
1393/10/27	11,200	11,005	11,281	11,133	0.01	14	12K	132M
1393/10/24	11,128	11,000	11,128	11,132	(0.01)	16	12K	129M
1393/10/23	11,120	10,741	11,182	11,133	(0.44)	43	115K	1B
1393/10/22	11,241	11,241	11,400	11,182	0.06	34	31K	357M
1393/10/21	11,181	11,032	11,290	11,175	(0.04)	34	62K	694M
1393/10/20	11,605	11,200	11,605	11,179	0.18	50	77K	874M
1393/10/17	11,180	11,180	11,570	11,159	0.27	38	67K	765M
1393/10/16	11,102	11,102	11,320	11,129	0.03	21	28K	317M
1393/10/15	11,153	11,150	11,320	11,126	0.06	31	64K	715M
1393/10/14	11,223	11,153	11,320	11,119	0.03	20	29K	327M
1393/10/13	11,150	11,150	11,319	11,116	0.01	10	14K	156M
1393/10/10	11,250	11,150	11,430	11,115	0.07	17	21K	233M
1393/10/09	11,110	11,101	11,440	11,107	0.01	18	47K	521M
1393/10/08	11,018	11,000	11,299	11,106	(0.13)	41	163K	2B
1393/10/07	10,972	10,972	11,300	11,121	0.0	9	5K	53M
1393/10/06	11,310	10,970	11,310	11,121	(0.06)	26	55K	609M
1393/10/03	11,548	11,201	11,559	11,128	0.02	10	3K	39M
1393/10/01	11,549	11,003	11,550	11,126	0.03	24	11K	129M
1393/09/29	11,100	10,902	11,379	11,123	(0.01)	11	6K	68M
1393/09/26	10,801	10,801	11,290	11,124	(0.32)	21	137K	2B
1393/09/25	11,100	11,000	11,250	11,160	(0.01)	31	17K	184M
1393/09/24	11,000	10,801	11,000	11,161	(0.62)	40	156K	2B
1393/09/23	11,053	10,971	11,053	11,231	(0.69)	34	172K	2B
1393/09/19	11,101	11,100	11,300	11,309	(0.06)	18	23K	259M
1393/09/18	11,241	11,100	11,280	11,316	(0.39)	36	138K	2B
1393/09/17	11,649	11,450	11,714	11,360	0.85	99	181K	2B
1393/09/16	11,100	11,055	11,175	11,264	(0.39)	45	135K	1B
1393/09/15	11,250	11,007	11,361	11,308	(0.47)	44	147K	2B
1393/09/12	11,650	11,165	11,650	11,361	(0.21)	44	85K	956M
1393/09/11	11,525	11,300	11,638	11,385	(0.02)	23	60K	679M
1393/09/10	11,200	11,200	11,649	11,387	0.14	46	75K	861M
1393/09/09	11,350	11,222	11,599	11,371	(2.41)	121	664K	8B
1393/09/08	11,900	11,331	11,946	11,652	(1.28)	105	365K	4B
1393/09/05	11,605	11,605	11,890	11,803	(0.46)	54	233K	3B
1393/09/04	11,600	11,425	11,777	11,857	(0.37)	74	101K	1B
1393/09/03	11,840	11,700	12,040	11,901	1.76	128	806K	10B
1393/09/02	11,699	11,500	12,000	11,695	0.29	78	195K	2B
1393/09/01	11,632	11,420	11,700	11,661	(1.39)	107	342K	4B
1393/08/28	11,700	11,600	11,899	11,825	(0.14)	45	56K	656M
1393/08/27	11,800	11,568	12,090	11,841	0.77	161	640K	8B
1393/08/26	11,895	11,663	11,976	11,750	(0.57)	175	780K	9B
1393/08/25	12,239	11,650	12,239	11,817	(1.93)	235	960K	11B
1393/08/24	12,000	11,850	12,240	12,050	20.43	367	1M	13B
1393/07/30	9,650	9,650	10,017	10,006	3.88	317	2M	16B
1393/07/29	9,714	9,525	9,714	9,632	3.12	171	1M	10B
1393/07/28	9,100	9,100	9,345	9,341	3.95	94	1M	10B
1393/07/27	8,909	8,861	9,200	8,986	(0.23)	81	205K	2B
1393/07/26	9,040	8,856	9,040	9,007	(0.02)	20	111K	996M
1393/07/23	8,816	8,816	9,050	9,009	(0.06)	44	111K	1B
1393/07/22	8,801	8,727	9,000	9,014	(0.13)	39	62K	553M
1393/07/20	8,905	8,701	9,030	9,026	(0.09)	38	64K	572M
1393/07/19	8,976	8,900	8,985	9,034	(0.19)	34	87K	774M
1393/07/16	9,048	9,000	9,191	9,051	0.03	55	307K	3B
1393/07/15	9,050	9,000	9,055	9,048	(0.03)	78	190K	2B
1393/07/14	9,000	9,000	9,100	9,051	(0.06)	39	118K	1B
1393/07/12	9,060	9,000	9,100	9,056	(0.03)	15	79K	713M
1393/07/09	9,100	9,002	9,289	9,059	0.18	83	262K	2B
1393/07/08	9,200	9,000	9,200	9,043	0.0	57	183K	2B
1393/07/07	9,104	9,001	9,199	9,043	0.09	42	109K	995M
1393/07/06	9,052	9,000	9,220	9,035	0.07	48	43K	391M
1393/07/05	8,920	8,920	9,175	9,029	0.06	34	46K	416M
1393/07/02	8,950	8,950	9,134	9,024	0.07	50	92K	834M
1393/07/01	9,060	8,950	9,150	9,018	0.0	42	31K	281M
1393/06/31	9,110	8,865	9,200	9,018	0.02	55	38K	340M
1393/06/30	8,999	8,999	9,300	9,016	0.27	92	125K	1B
1393/06/29	8,730	8,669	8,800	8,992	(0.42)	78	72K	627M
1393/06/26	8,900	8,801	8,928	9,030	(1.4)	71	262K	2B
1393/06/25	8,941	8,900	9,000	9,158	(0.05)	20	18K	158M
1393/06/24	8,946	8,946	9,210	9,163	(0.04)	34	38K	345M
1393/06/23	8,870	8,870	8,987	9,167	(0.77)	36	136K	1B
1393/06/22	8,970	8,926	8,970	9,238	(0.63)	41	107K	952M
1393/06/19	9,020	8,964	9,020	9,297	(0.43)	69	76K	679M
1393/06/18	9,090	9,012	9,160	9,337	(0.48)	70	93K	839M
1393/06/17	9,191	9,052	9,449	9,382	(0.33)	64	102K	939M
1393/06/16	9,100	9,065	9,300	9,413	(0.31)	42	60K	547M
1393/06/15	9,507	9,120	9,510	9,442	(0.54)	102	208K	2B
1393/06/12	9,500	9,450	9,740	9,493	1.03	189	342K	3B
1393/06/11	9,050	9,050	9,422	9,396	3.71	307	959K	9B
1393/06/10	8,910	8,900	9,189	9,060	0.17	74	157K	1B
1393/06/09	8,888	8,737	9,140	9,045	(0.62)	99	166K	1B
1393/06/08	8,815	8,798	8,890	9,101	(0.69)	41	116K	1B
1393/06/05	9,292	8,858	9,350	9,164	(0.26)	51	70K	632M
1393/06/04	9,479	9,100	9,479	9,188	0.35	72	140K	1B
1393/06/03	9,156	9,154	9,156	9,156	4.00	166	831K	8B
1393/06/02	9,071	9,071	9,071	8,804	0.93	16	154K	1B
1393/06/01	8,888	8,720	8,992	8,723	0.88	59	169K	2B
1393/05/29	8,650	8,520	8,652	8,647	(0.05)	31	110K	950M
1393/05/28	8,451	8,429	8,900	8,651	0.29	56	134K	1B
1393/05/27	8,670	8,466	8,695	8,626	0.05	25	87K	754M
1393/05/26	8,500	8,450	8,600	8,622	(0.2)	34	64K	541M
1393/05/25	8,530	8,500	8,530	8,639	(0.01)	10	4K	34M
1393/05/22	8,521	8,521	8,749	8,640	(0.03)	15	39K	334M
1393/05/21	8,530	8,500	8,700	8,643	(0.05)	24	69K	590M
1393/05/20	8,680	8,611	8,750	8,647	0.02	12	27K	237M
1393/05/19	8,550	8,450	8,730	8,645	(0.18)	29	58K	492M
1393/05/18	8,700	8,541	8,747	8,661	0.02	17	58K	503M
1393/05/15	8,700	8,600	8,800	8,659	0.15	38	78K	686M
1393/05/14	8,869	8,790	8,870	8,646	0.23	26	57K	502M
1393/05/13	8,700	8,460	8,889	8,626	0.14	25	77K	672M
1393/05/12	8,787	8,700	8,787	8,614	0.70	64	240K	2B
1393/05/11	8,650	8,600	8,720	8,554	1.11	79	318K	3B
1393/05/06	8,510	8,200	8,550	8,460	0.08	38	156K	1B
1393/05/05	8,550	8,410	8,685	8,453	0.43	132	343K	3B
1393/05/04	8,417	8,410	8,417	8,417	3.99	103	1M	12B
1393/05/01	8,220	8,220	8,220	8,094	2.40	18	400K	3B
1393/04/31	8,025	8,025	8,025	7,904	2.42	22	404K	3B
1393/04/30	7,837	7,837	7,837	7,717	2.40	21	400K	3B
1393/04/29	7,830	7,830	7,830	7,536	0.09	4	15K	116M
1393/04/25	7,827	7,827	7,827	7,529	0.04	2	6K	50M
1393/04/24	7,744	7,744	7,760	7,526	0.86	31	144K	1B
1393/04/23	7,500	7,500	7,746	7,462	0.17	27	35K	266M
1393/04/22	7,201	7,201	7,500	7,449	(0.04)	10	9K	67M
1393/04/21	7,437	7,210	7,437	7,452	(0.16)	49	49K	359M
1393/04/18	7,734	7,500	7,734	7,464	0.36	33	73K	559M
1393/04/17	7,599	7,599	7,691	7,437	0.55	44	95K	731M
1393/04/16	7,120	7,120	7,600	7,396	0.34	23	82K	617M
1393/04/15	7,215	7,180	7,500	7,371	(1.44)	77	262K	2B
1393/04/14	7,176	7,176	7,769	7,479	0.08	45	51K	384M
1393/04/11	7,580	7,223	7,758	7,473	0.17	41	114K	855M
1393/04/10	7,168	7,168	7,300	7,460	(0.08)	10	20K	142M
1393/04/09	7,176	7,175	7,473	7,466	(0.09)	13	56K	413M
1393/04/08	7,184	7,184	7,184	7,473	(0.13)	7	22K	157M
1393/04/07	7,350	7,201	7,399	7,483	(0.24)	39	68K	498M
1393/04/04	7,220	7,211	7,500	7,501	(0.13)	18	27K	195M
1393/04/03	7,502	7,501	7,830	7,511	(3.87)	53	909K	7B
1393/04/02	7,700	7,561	7,700	7,813	(0.8)	24	150K	1B
1393/04/01	7,605	7,580	7,605	7,876	(0.03)	6	5K	37M
1393/03/31	7,800	7,606	7,900	7,878	(0.01)	14	6K	46M
1393/03/28	7,600	7,600	7,600	7,879	(0.03)	4	5K	37M
1393/03/27	7,621	7,571	7,621	7,881	(0.05)	7	10K	74M
1393/03/26	7,605	7,605	7,606	7,885	(0.04)	7	7K	50M
1393/03/25	7,574	7,574	7,700	7,888	(0.01)	9	2K	16M
1393/03/24	7,600	7,598	7,600	7,889	(0.32)	7	54K	409M
1393/03/21	7,601	7,601	7,800	7,914	(0.03)	4	13K	102M
1393/03/20	7,900	7,710	7,900	7,916	(0.24)	13	57K	439M
1393/03/19	8,174	7,700	8,174	7,935	0.15	16	165K	1B
1393/03/18	7,721	7,640	7,949	7,923	(0.44)	40	270K	2B
1393/03/17	8,000	7,680	8,000	7,958	(14.84)	34	101K	806M
1393/03/10	9,520	9,215	9,520	9,345	(0.48)	112	477K	4B
1393/03/07	8,914	8,914	9,654	9,390	1.15	95	248K	2B
1393/03/05	9,289	9,200	9,289	9,283	0.0	31	80K	742M
1393/03/04	9,497	9,001	9,631	9,283	0.24	50	122K	1B
1393/03/03	9,410	9,100	9,497	9,261	0.02	71	367K	3B
1393/02/31	9,370	9,035	9,400	9,259	0.06	16	40K	374M
1393/02/30	8,800	8,800	9,270	9,253	3.80	147	817K	8B
1393/02/29	9,000	8,700	9,000	8,914	2.25	76	854K	8B
1393/02/28	9,000	8,800	9,050	8,718	0.10	23	38K	334M
1393/02/27	8,740	8,740	9,046	8,709	0.11	24	39K	349M
1393/02/24	8,600	8,600	8,880	8,699	0.06	36	79K	687M
1393/02/22	8,671	8,639	8,899	8,694	(3.38)	72	585K	5B
1393/02/21	8,800	8,661	8,800	8,998	(0.1)	5	18K	153M
1393/02/20	8,980	8,711	8,980	9,007	(0.52)	19	103K	899M
1393/02/17	8,853	8,852	9,000	9,054	(1.8)	40	304K	3B
1393/02/16	8,901	8,901	9,000	9,220	(0.04)	9	11K	101M
1393/02/15	9,199	8,952	9,199	9,224	(0.22)	13	47K	419M
1393/02/14	9,005	9,005	9,160	9,244	(0.57)	32	136K	1B
1393/02/13	9,006	9,006	9,300	9,297	(0.08)	11	18K	159M
1393/02/10	9,007	9,007	9,105	9,304	(0.04)	15	11K	96M
1393/02/09	9,500	9,007	9,500	9,308	(0.01)	14	8K	77M
1393/02/08	9,433	9,124	9,638	9,309	0.44	55	89K	850M
1393/02/07	9,269	9,100	9,269	9,268	3.98	107	689K	6B
1393/02/06	8,757	8,756	9,105	8,913	1.80	71	348K	3B
1393/02/03	8,930	8,800	8,930	8,755	0.03	13	14K	126M
1393/02/02	8,890	8,654	8,960	8,752	0.16	39	52K	461M
1393/02/01	8,995	8,650	8,995	8,738	0.14	15	36K	318M
1393/01/31	8,500	8,500	8,898	8,726	0.34	77	249K	2B
1393/01/30	8,570	8,332	8,798	8,696	0.20	17	163K	1B
1393/01/27	8,600	8,550	8,890	8,679	(0.03)	19	22K	187M
1393/01/26	8,364	8,364	8,550	8,682	(0.05)	13	15K	126M
1393/01/25	8,400	8,364	8,400	8,686	(0.3)	22	52K	436M
1393/01/24	8,419	8,419	8,550	8,712	(0.25)	16	48K	401M
1393/01/23	8,700	8,419	8,750	8,734	(0.05)	26	38K	331M
1393/01/20	8,830	8,750	8,900	8,738	0.02	16	21K	186M
1393/01/19	8,585	8,580	8,900	8,736	0.08	15	31K	277M
1393/01/18	8,790	8,600	8,800	8,729	(0.01)	37	95K	830M
1393/01/17	8,820	8,800	8,820	8,730	0.07	37	54K	478M
1393/01/16	9,006	8,821	9,046	8,724	0.29	28	52K	469M
1393/01/11	8,851	8,851	8,950	8,699	0.23	28	69K	611M
1393/01/10	8,798	8,798	8,950	8,679	0.39	48	105K	933M
1393/01/09	8,411	8,400	8,450	8,645	(0.01)	6	3K	24M
1393/01/06	8,897	8,400	8,900	8,646	(0.37)	27	112K	946M
1393/01/05	8,701	8,500	8,900	8,678	(0.03)	20	58K	498M
1392/12/28	8,600	8,600	8,850	8,681	0.01	24	16K	140M
1392/12/27	8,997	8,603	8,997	8,680	0.03	33	44K	384M
1392/12/26	8,415	8,415	8,980	8,677	0.38	54	98K	869M
1392/12/25	8,404	8,404	8,745	8,644	(0.48)	47	133K	1B
1392/12/24	9,030	8,550	9,030	8,686	(0.02)	35	43K	369M
1392/12/21	8,400	8,400	8,510	8,688	(0.16)	23	37K	314M
1392/12/20	8,475	8,439	8,500	8,702	(1.0)	38	173K	1B
1392/12/19	8,474	8,474	8,476	8,790	(0.42)	32	70K	593M
1392/12/18	8,900	8,545	8,900	8,827	(0.83)	82	139K	1B
1392/12/17	8,616	8,561	8,989	8,901	(0.18)	32	32K	277M
1392/12/14	8,620	8,620	9,000	8,917	(0.52)	73	222K	2B
1392/12/13	8,771	8,771	8,800	8,964	(1.88)	79	315K	3B
1392/12/12	8,773	8,773	8,773	9,136	(0.02)	6	4K	32M
1392/12/11	8,800	8,786	8,998	9,138	(0.15)	33	33K	294M
1392/12/10	8,845	8,845	9,000	9,152	(0.66)	81	117K	1B
1392/12/07	8,848	8,848	8,848	9,213	(0.03)	9	6K	52M
1392/12/06	8,871	8,871	8,871	9,216	(0.26)	21	43K	386M
1392/12/05	8,948	8,948	9,190	9,240	(0.86)	78	144K	1B
1392/12/04	9,219	9,179	9,231	9,320	(2.52)	107	339K	3B
1392/12/03	9,375	9,375	9,727	9,561	(2.09)	140	355K	3B
1392/11/30	9,437	9,437	9,830	9,765	(0.66)	102	131K	1B
1392/11/29	9,693	9,693	9,989	9,830	(2.63)	113	352K	3B
1392/11/28	9,945	9,945	10,630	10,096	(2.54)	469	1M	15B
1392/11/27	9,968	9,968	9,968	10,359	(0.23)	8	30K	302M
1392/11/26	9,968	9,968	9,968	10,383	0.0	1	198	2M
1392/11/21	10,093	10,093	10,093	10,383	(1.24)	16	165K	2B
1392/11/20	10,094	10,094	10,094	10,513	(0.01)	2	1K	11M
1392/11/15	10,141	10,141	10,141	10,514	(0.46)	8	62K	626M
1392/11/14	10,143	10,143	10,143	10,563	(0.02)	4	3K	26M
1392/11/13	10,335	10,335	10,335	10,565	(1.86)	46	248K	3B
1392/11/12	10,989	10,550	10,990	10,765	13.77	212	857K	9B
1392/10/23	8,981	8,980	9,656	9,462	1.91	182	394K	4B
1392/10/22	9,100	8,951	9,100	9,285	(0.41)	42	56K	498M
1392/10/21	9,055	9,055	9,275	9,323	(0.48)	88	100K	912M
1392/10/18	9,088	9,088	9,395	9,368	(0.82)	74	147K	1B
1392/10/17	9,097	9,097	9,440	9,445	(0.29)	55	79K	732M
1392/10/16	9,517	9,252	9,660	9,472	(0.46)	67	188K	2B
1392/10/15	9,511	9,460	9,600	9,516	0.15	119	284K	3B
1392/10/14	9,485	9,473	9,619	9,502	0.19	73	179K	2B
1392/10/11	9,700	9,458	9,700	9,484	(3.74)	132	559K	5B
1392/10/09	9,870	9,520	9,950	9,852	(0.17)	417	1M	10B
1392/10/08	9,869	9,869	9,869	9,869	3.99	144	1M	11B
1392/10/07	9,700	9,700	9,700	9,490	1.75	40	232K	2B
1392/10/04	9,574	9,574	9,574	9,327	1.31	51	176K	2B
1392/10/03	9,000	9,000	9,364	9,206	2.24	145	387K	4B
1392/10/01	9,000	8,934	9,095	9,004	(0.02)	114	201K	2B
1392/09/30	9,000	8,910	9,199	9,006	0.37	138	201K	2B
1392/09/27	8,914	8,803	9,100	8,973	(2.14)	202	407K	4B
1392/09/26	8,900	8,889	9,298	9,169	(0.73)	133	212K	2B
1392/09/25	9,549	9,009	9,549	9,236	(0.23)	178	241K	2B
1392/09/24	9,146	8,888	9,300	9,257	3.51	231	744K	7B
1392/09/23	9,200	8,889	9,299	8,943	(3.41)	229	506K	5B
1392/09/20	9,447	9,130	9,447	9,259	0.21	152	240K	2B
1392/09/19	9,344	9,127	9,500	9,240	(2.81)	222	516K	5B
1392/09/18	9,549	9,261	9,549	9,507	(1.28)	188	235K	2B
1392/09/17	9,540	9,407	9,700	9,630	2.37	590	966K	9B
1392/09/16	9,499	9,351	9,600	9,407	(3.42)	327	1M	14B
1392/09/13	9,700	9,400	9,856	9,740	2.78	402	2M	15B
1392/09/12	9,280	9,277	9,486	9,477	3.89	279	2M	16B
1392/09/11	9,000	8,701	9,169	9,122	3.46	339	1M	9B
1392/09/10	8,880	8,650	9,000	8,817	1.88	321	895K	8B
1392/09/09	8,600	8,475	8,850	8,654	0.76	287	1M	9B
1392/09/06	8,700	8,500	8,900	8,589	(2.33)	233	455K	4B
1392/09/05	8,879	8,600	8,900	8,794	2.17	183	646K	6B
1392/09/04	8,510	8,510	8,879	8,607	(2.04)	351	726K	6B
1392/09/03	8,900	8,675	8,900	8,786	(2.77)	113	379K	3B
1392/09/02	9,190	8,823	9,190	9,036	(1.68)	139	280K	2B
1392/08/29	9,280	9,000	9,368	9,190	1.98	338	898K	8B
1392/08/28	8,990	8,810	9,029	9,012	3.80	447	2M	20B
1392/08/27	8,410	8,410	8,695	8,682	3.84	112	558K	5B
1392/08/26	8,635	8,251	8,635	8,361	(1.15)	151	479K	4B
1392/08/25	8,300	8,251	8,675	8,458	0.91	198	414K	4B
1392/08/21	8,697	8,222	8,697	8,382	(0.49)	141	257K	2B
1392/08/20	8,370	8,000	8,568	8,423	2.23	209	465K	4B
1392/08/19	8,320	8,156	8,499	8,239	(2.38)	197	489K	4B
1392/08/18	8,800	8,406	8,810	8,440	(3.61)	251	703K	6B
1392/08/15	8,850	8,651	8,945	8,756	(0.49)	300	951K	8B
1392/08/14	8,999	8,730	8,999	8,799	(2.46)	326	1M	10B
1392/08/13	9,100	8,710	9,300	9,021	(0.23)	476	1M	10B
1392/08/12	9,194	8,900	9,194	9,042	6.16	715	3M	27B
1392/07/23	8,520	8,400	8,520	8,517	3.95	211	1M	12B
1392/07/22	8,240	8,010	8,400	8,193	(0.61)	268	1M	9B
1392/07/21	8,251	8,150	8,400	8,243	(2.58)	227	864K	7B
1392/07/20	8,670	8,323	8,670	8,461	(2.24)	222	698K	6B
1392/07/17	8,700	8,640	8,797	8,655	(3.83)	395	1M	11B
1392/07/16	8,884	8,801	9,226	9,000	5.35	882	3M	31B
1392/07/15	8,543	8,543	8,543	8,543	3.99	28	533K	5B
1392/07/14	8,538	8,538	8,538	8,215	0.06	13	8K	71M
1392/07/13	8,210	8,210	8,210	8,210	3.99	44	533K	4B
1392/07/10	7,895	7,895	7,895	7,895	3.99	43	539K	4B
1392/07/09	7,592	7,592	7,592	7,592	4.00	27	533K	4B
1392/07/08	7,561	7,561	7,561	7,300	0.40	15	53K	403M
1392/07/07	7,534	7,534	7,534	7,271	0.36	10	48K	361M
1392/07/06	7,504	7,504	7,504	7,245	0.40	12	53K	397M
1392/07/03	7,471	7,471	7,471	7,216	0.45	25	60K	449M
1392/07/02	7,313	7,313	7,313	7,184	2.16	57	288K	2B
1392/07/01	6,900	6,900	7,141	7,032	2.40	122	360K	3B
1392/06/31	6,980	6,800	6,980	6,867	0.31	79	262K	2B
1392/06/30	6,997	6,833	7,005	6,846	0.87	97	167K	1B
1392/06/27	6,990	6,750	7,000	6,787	0.47	44	126K	869M
1392/06/26	6,799	6,600	6,870	6,755	(0.3)	98	128K	858M
1392/06/25	6,889	6,582	6,889	6,775	(1.09)	76	176K	1B
1392/06/24	6,743	6,620	6,969	6,850	(0.62)	77	126K	843M
1392/06/23	7,000	6,711	7,000	6,893	(0.25)	36	77K	524M
1392/06/20	7,170	6,690	7,170	6,910	(0.78)	66	187K	1B
1392/06/19	6,671	6,671	7,179	6,964	0.83	126	170K	1B
1392/06/18	6,768	6,768	6,890	6,907	(2.01)	104	280K	2B
1392/06/17	6,804	6,804	6,804	7,049	(0.54)	17	71K	484M
1392/06/16	6,804	6,804	6,804	7,087	0.0	2	60	408K
1392/06/13	6,806	6,806	6,806	7,087	(0.03)	16	4K	30M
1392/06/12	7,190	6,845	7,190	7,089	(0.58)	64	103K	713M
1392/06/10	7,087	7,087	7,389	7,130	(3.41)	157	464K	3B
1392/06/09	7,088	7,088	7,088	7,382	(0.01)	3	2K	15M
1392/06/06	7,094	7,094	7,094	7,383	(0.08)	10	11K	77M
1392/06/05	7,154	7,153	7,580	7,389	(0.83)	87	297K	2B
1392/06/04	7,719	7,251	7,719	7,451	0.27	120	282K	2B
1392/06/03	7,420	7,350	7,440	7,431	3.87	306	1M	10B
1392/06/02	7,150	7,000	7,170	7,154	3.76	144	508K	4B
1392/05/30	6,995	6,735	6,995	6,895	(1.71)	112	254K	2B
1392/05/29	6,901	6,788	6,999	7,015	(0.78)	81	120K	818M
1392/05/28	7,100	6,861	7,100	7,070	(0.37)	35	68K	466M
1392/05/27	7,265	6,868	7,265	7,096	(0.66)	55	100K	689M
1392/05/26	7,290	6,890	7,290	7,143	(0.4)	66	139K	979M
1392/05/23	7,084	7,084	7,370	7,172	(2.81)	111	422K	3B
1392/05/22	7,436	7,001	7,436	7,379	3.20	251	1M	8B
1392/05/21	7,285	7,284	7,287	7,150	2.04	50	273K	2B
1392/05/20	7,082	6,801	7,187	7,007	1.39	122	339K	2B
1392/05/16	7,080	6,862	7,080	6,911	0.28	82	217K	2B
1392/05/15	6,900	6,600	7,070	6,892	0.69	163	282K	2B
1392/05/14	7,049	6,682	7,049	6,845	(1.62)	112	233K	2B
1392/05/13	7,163	6,877	7,163	6,958	(2.86)	146	419K	3B
1392/05/12	7,125	7,125	7,346	7,163	(3.48)	188	652K	5B
1392/05/09	7,210	7,210	7,210	7,421	(1.19)	27	158K	1B
1392/05/07	7,265	7,265	7,265	7,510	(0.75)	14	100K	728M
1392/05/06	7,273	7,273	7,273	7,567	(0.12)	14	16K	116M
1392/05/05	7,500	7,346	7,500	7,576	(0.99)	43	218K	2B
1392/05/02	7,580	7,402	7,668	7,652	3.77	199	884K	7B
1392/05/01	7,199	7,184	7,453	7,374	2.89	195	816K	6B
1392/04/31	7,289	7,050	7,290	7,167	(0.78)	133	439K	3B
1392/04/30	7,300	7,020	7,300	7,223	(0.63)	80	142K	1B
1392/04/29	7,313	7,006	7,399	7,269	0.35	127	236K	2B
1392/04/26	7,055	7,055	7,380	7,244	(0.66)	109	248K	2B
1392/04/25	7,455	7,030	7,599	7,292	(0.41)	123	236K	2B
1392/04/24	7,322	7,322	7,322	7,322	3.99	121	711K	5B
1392/04/23	7,269	6,884	7,269	7,041	(1.8)	135	255K	2B
1392/04/22	7,478	6,936	7,478	7,170	(0.75)	145	251K	2B
1392/04/19	7,000	7,000	7,350	7,224	1.95	217	802K	6B
1392/04/18	7,100	7,008	7,285	7,086	(2.93)	181	830K	6B
1392/04/17	7,440	7,275	7,440	7,300	(3.67)	209	705K	5B
1392/04/16	7,868	7,303	7,868	7,578	(0.38)	336	1M	8B
1392/04/15	7,607	7,605	7,607	7,607	3.99	216	1M	9B
1392/04/12	7,300	7,090	7,419	7,315	2.54	245	720K	5B
1392/04/11	7,270	6,803	7,298	7,134	1.19	287	1M	8B
1392/04/10	7,058	6,912	7,058	7,050	3.88	185	1M	7B
1392/04/09	6,899	6,899	6,899	6,787	2.31	55	308K	2B
1392/04/08	6,849	6,849	6,849	6,634	0.73	22	97K	663M
1392/04/05	6,531	6,531	6,886	6,586	(3.19)	413	3M	21B
1392/04/04	6,534	6,534	6,534	6,803	(0.04)	6	6K	39M
1392/04/02	6,534	6,534	6,534	6,806	0.0	3	354	2M
1392/04/01	6,535	6,535	6,535	6,806	(0.01)	7	2K	10M
1392/03/29	6,587	6,587	6,587	6,807	(0.79)	8	106K	695M
1392/03/28	6,587	6,587	6,587	6,861	0.0	3	180	1M
1392/03/27	6,587	6,587	6,587	6,861	0.0	2	276	2M
1392/03/26	6,785	6,610	6,785	6,861	(0.35)	49	55K	362M
1392/03/25	6,760	6,552	7,060	6,885	1.10	397	1M	10B
1392/03/22	7,099	6,755	7,100	6,810	(3.21)	178	541K	4B
1392/03/21	7,151	6,865	7,340	7,036	86.83	1,023	6M	42B
1392/02/15	4,908	4,908	4,908	4,908	3.98	402	4M	18B
1392/02/14	4,720	4,720	4,720	4,720	3.99	218	2M	11B
1392/02/11	4,539	4,539	4,539	4,539	3.99	28	533K	2B
1392/02/10	4,507	4,507	4,507	4,365	0.72	10	95K	427M
1392/02/09	4,334	4,334	4,334	4,334	3.98	25	543K	2B
1392/02/08	4,312	4,312	4,312	4,168	0.51	9	67K	287M
1392/02/07	4,147	4,147	4,147	4,147	3.99	26	533K	2B
1392/02/04	3,988	3,988	3,988	3,988	3.99	25	533K	2B
1392/02/03	3,835	3,835	3,835	3,835	3.99	25	533K	2B
1392/02/02	3,688	3,688	3,688	3,688	3.98	24	533K	2B
1392/02/01	3,547	3,547	3,547	3,547	3.99	25	556K	2B
1392/01/31	3,411	3,411	3,411	3,411	3.99	24	533K	2B
1392/01/28	3,411	3,411	3,411	3,280	0.0	2	500	2M
1392/01/27	3,280	3,280	3,280	3,280	3.99	23	533K	2B
1392/01/26	3,154	3,154	3,154	3,154	3.99	11	533K	2B
1392/01/24	3,153	3,153	3,153	3,033	0.03	2	4K	13M
1392/01/21	3,032	3,032	3,032	3,032	3.98	22	533K	2B
1392/01/20	2,923	2,923	2,923	2,916	3.74	20	500K	1B
1392/01/19	2,811	2,811	2,811	2,811	4.00	23	533K	1B
1392/01/17	2,811	2,811	2,811	2,703	0.0	1	1	3K
1392/01/14	2,811	2,811	2,811	2,703	0.0	1	1	3K
1392/01/06	2,811	2,811	2,811	2,703	0.0	3	234	658K
1392/01/05	2,808	2,808	2,808	2,703	0.11	7	13K	35M
1391/12/28	2,573	2,573	2,786	2,700	0.78	20	150K	414M
1391/12/27	2,588	2,588	2,628	2,679	(0.19)	9	37K	98M
1391/12/26	2,601	2,601	2,601	2,684	0.0	1	1K	3M
1391/12/23	2,735	2,602	2,735	2,684	(0.07)	6	26K	68M
1391/12/22	2,700	2,601	2,700	2,686	(0.11)	4	18K	47M
1391/12/21	2,740	2,600	2,740	2,689	(0.19)	4	30K	78M
1391/12/20	2,600	2,600	2,610	2,694	(0.04)	6	8K	22M
1391/12/19	2,650	2,650	2,765	2,695	0.0	4	2K	7M
1391/12/16	2,770	2,588	2,798	2,695	0.0	17	18K	49M
1391/12/15	2,760	2,720	2,760	2,695	0.07	3	25K	68M
1391/12/14	2,730	2,700	2,760	2,693	0.0	11	14K	38M
1391/12/13	2,590	2,590	2,700	2,693	(0.15)	11	35K	92M
1391/12/12	2,650	2,591	2,650	2,697	(0.04)	2	3K	8M
1391/12/09	2,670	2,670	2,670	2,698	0.0	1	6	16K
1391/12/08	2,734	2,600	2,734	2,698	(0.18)	3	24K	63M
1391/12/07	2,615	2,613	2,615	2,703	(0.04)	3	3K	8M
1391/11/30	2,650	2,650	2,689	2,704	(0.33)	12	99K	264M
1391/11/29	2,650	2,650	2,705	2,713	(0.04)	10	40K	107M
1391/11/28	2,609	2,609	2,729	2,714	(0.11)	31	271K	735M
1391/11/25	2,720	2,614	2,720	2,717	(0.18)	8	26K	68M
1391/11/24	2,700	2,699	2,740	2,722	0.0	8	15K	40M
1391/11/23	2,615	2,615	2,737	2,722	(0.04)	13	52K	141M
1391/11/21	2,700	2,617	2,700	2,723	(0.04)	6	6K	16M
1391/11/18	2,637	2,637	2,746	2,724	(0.8)	11	107K	282M
1391/11/17	2,637	2,637	2,637	2,746	0.0	1	2K	5M
1391/11/16	2,637	2,637	2,637	2,746	0.0	2	870	2M
1391/11/11	2,637	2,637	2,638	2,746	0.0	3	2K	5M
1391/11/09	2,650	2,638	2,650	2,746	(0.04)	8	6K	16M
1391/11/08	2,644	2,644	2,740	2,747	(0.25)	10	56K	149M
1391/11/07	2,680	2,653	2,680	2,754	(0.33)	19	45K	119M
1391/11/04	2,801	2,801	2,861	2,763	0.44	18	61K	175M
1391/11/03	2,797	2,600	2,797	2,751	2.27	67	369K	1B
1391/11/02	2,795	2,795	2,795	2,690	0.07	5	9K	26M
1391/10/30	2,791	2,791	2,791	2,688	0.15	3	20K	56M
1391/10/27	2,789	2,789	2,789	2,684	0.07	5	10K	28M
1391/10/26	2,787	2,787	2,787	2,682	0.07	2	11K	31M
1391/10/25	2,770	2,770	2,783	2,680	0.15	13	22K	62M
1391/10/24	2,738	2,738	2,757	2,676	0.94	51	127K	350M
1391/10/20	2,745	2,653	2,745	2,651	0.15	18	34K	93M
1391/10/19	2,651	2,631	2,660	2,647	0.0	12	54K	142M
1391/10/18	2,717	2,650	2,717	2,647	0.0	7	16K	42M
1391/10/17	2,590	2,550	2,650	2,647	(0.11)	7	23K	59M
1391/10/13	2,680	2,650	2,690	2,650	0.08	12	28K	75M
1391/10/12	2,690	2,583	2,690	2,648	(0.08)	19	35K	90M
1391/10/11	2,600	2,600	2,612	2,650	(0.15)	18	44K	116M
1391/10/10	2,700	2,680	2,724	2,654	0.0	7	4K	11M
1391/10/09	2,748	2,570	2,748	2,654	(0.08)	8	31K	81M
1391/10/06	2,737	2,560	2,767	2,656	(0.23)	30	47K	123M
1391/10/05	2,639	2,580	2,680	2,662	(0.11)	16	41K	106M
1391/10/04	2,580	2,580	2,600	2,665	(0.11)	14	23K	60M
1391/10/03	2,620	2,568	2,650	2,668	(0.22)	17	34K	87M
1391/09/29	2,650	2,650	2,670	2,674	(0.04)	5	14K	38M
1391/09/28	2,630	2,610	2,672	2,675	(0.11)	12	27K	71M
1391/09/27	2,641	2,600	2,699	2,678	(0.04)	10	29K	76M
1391/09/26	2,641	2,640	2,700	2,679	(0.04)	8	27K	70M
1391/09/25	2,681	2,633	2,681	2,680	(0.04)	4	14K	37M
1391/09/22	2,635	2,633	2,685	2,681	0.0	4	6K	16M
1391/09/21	2,700	2,700	2,750	2,681	0.11	14	67K	180M
1391/09/20	2,760	2,700	2,760	2,678	0.11	12	21K	56M
1391/09/19	2,760	2,760	2,760	2,675	0.79	30	104K	288M
1391/09/18	2,597	2,597	2,751	2,654	0.30	22	41K	114M
1391/09/15	2,659	2,580	2,724	2,646	0.99	54	307K	817M
1391/09/14	2,635	2,523	2,635	2,620	(0.3)	26	53K	135M
1391/09/13	2,715	2,636	2,715	2,628	0.19	14	51K	135M
1391/09/12	2,593	2,570	2,706	2,623	0.81	76	289K	763M
1391/09/11	2,504	2,504	2,575	2,602	(0.23)	6	41K	103M
1391/09/08	2,610	2,507	2,610	2,608	(0.11)	10	17K	43M
1391/09/07	2,659	2,535	2,659	2,611	(0.19)	16	31K	79M
1391/09/06	2,550	2,550	2,669	2,616	(0.04)	9	37K	96M
1391/09/01	2,638	2,550	2,690	2,617	(0.15)	16	52K	134M
1391/08/30	2,637	2,636	2,640	2,621	0.04	11	33K	88M
1391/08/29	2,532	2,519	2,699	2,620	(0.11)	20	51K	132M
1391/08/28	2,675	2,523	2,676	2,623	(0.19)	12	35K	89M
1391/08/27	2,684	2,550	2,684	2,628	1.82	49	245K	658M
1391/08/24	2,501	2,501	2,601	2,581	33.66	21	147K	378M
1391/08/14	2,007	2,007	2,007	1,931	0.05	2	8K	15M
1391/08/10	2,000	2,000	2,000	1,930	0.31	2	40K	80M
1391/07/30	1,988	1,988	1,988	1,924	0.63	16	81K	162M
1391/07/26	1,988	1,988	1,988	1,912	0.0	1	1K	2M
1391/07/25	1,988	1,988	1,988	1,912	0.0	6	2K	5M
1391/07/24	1,987	1,987	1,987	1,912	0.05	28	6K	13M
1391/07/23	1,987	1,987	1,987	1,911	0.0	1	500	994K
1391/07/22	1,987	1,987	1,987	1,911	0.0	1	1K	3M
1391/07/19	1,986	1,986	1,986	1,911	0.05	3	8K	15M
1391/07/18	1,981	1,981	1,981	1,910	0.26	12	36K	71M
1391/07/17	1,972	1,969	1,977	1,905	0.21	17	28K	54M
1391/07/16	1,973	1,973	1,973	1,901	0.16	3	20K	39M
1391/07/15	1,910	1,902	1,970	1,898	0.16	18	33K	64M
1391/07/12	1,960	1,950	1,962	1,895	0.42	22	58K	113M
1391/07/11	1,960	1,960	1,960	1,887	0.05	2	10K	20M
1391/07/10	1,955	1,955	1,955	1,886	0.32	5	40K	78M
1391/07/09	1,950	1,945	1,952	1,880	0.16	10	24K	47M
1391/07/05	1,933	1,929	1,951	1,877	0.05	8	8K	16M
1391/07/04	1,946	1,911	1,946	1,876	0.21	23	28K	54M
1391/07/03	1,800	1,800	1,927	1,872	0.21	15	47K	90M
1391/07/02	1,920	1,800	1,938	1,868	(0.16)	10	34K	62M
1391/07/01	1,851	1,800	1,920	1,871	(0.05)	14	37K	69M
1391/06/29	1,910	1,910	1,940	1,872	0.05	4	8K	15M
1391/06/28	1,915	1,903	1,920	1,871	0.48	16	90K	173M
1391/06/27	1,795	1,787	1,920	1,862	0.05	15	50K	93M
1391/06/26	1,792	1,792	1,795	1,861	(0.27)	15	34K	62M
1391/06/25	1,794	1,794	1,794	1,866	(0.11)	5	12K	22M
1391/06/20	1,795	1,795	1,795	1,868	(0.05)	3	6K	11M
1391/06/19	1,796	1,796	1,796	1,869	(0.05)	3	5K	9M
1391/06/18	1,822	1,822	1,850	1,870	0.0	3	8K	15M
1391/06/15	1,820	1,797	1,869	1,870	(0.05)	7	47K	87M
1391/06/14	1,819	1,819	1,830	1,871	(1.21)	33	161K	294M
1391/05/31	1,841	1,841	1,879	1,894	(1.2)	38	266K	498M
1391/05/25	1,841	1,841	1,841	1,917	0.0	1	200	368K
1391/05/23	1,841	1,841	1,841	1,917	0.0	2	2K	4M
1391/05/22	1,841	1,841	1,841	1,917	0.0	1	100	184K
1391/05/21	1,841	1,841	1,841	1,917	0.0	1	1K	2M
1391/05/11	1,999	1,864	1,999	1,917	(1.24)	38	192K	361M
1391/05/10	1,950	1,872	1,975	1,941	21.69	55	389K	756M
1391/04/28	1,532	1,532	1,532	1,595	0.0	2	4K	6M
1391/04/25	1,532	1,532	1,532	1,595	0.0	1	100	153K
1391/04/24	1,532	1,532	1,532	1,595	0.0	2	2K	4M
1391/04/20	1,532	1,532	1,532	1,595	0.0	1	10	15K
1391/04/17	1,532	1,532	1,532	1,595	0.0	4	3K	5M
1391/04/14	1,532	1,532	1,532	1,595	0.0	2	500	766K
1391/03/27	1,532	1,532	1,532	1,595	0.0	1	2K	3M
1391/03/24	1,532	1,532	1,532	1,595	0.0	2	1K	2M
1391/03/23	1,598	1,535	1,598	1,595	21.11	3	2K	3M
1391/03/16	1,600	1,516	1,600	1,567	0.0	4	12K	19M
1391/03/13	1,627	1,627	1,627	1,567	0.0	1	4K	6M
1391/03/10	1,627	1,626	1,627	1,567	0.13	10	20K	33M
1391/03/09	1,627	1,627	1,627	1,565	0.0	1	2K	2M
1391/03/08	1,624	1,624	1,624	1,565	0.19	7	26K	43M
1391/03/07	1,617	1,617	1,617	1,562	0.45	11	57K	92M
1391/03/01	1,580	1,580	1,580	1,555	0.06	2	18K	28M
1391/02/30	1,520	1,520	1,525	1,554	(0.06)	5	21K	32M
1391/02/25	1,500	1,500	1,500	1,555	0.0	1	2K	3M
1391/02/24	1,575	1,550	1,575	1,555	0.0	4	22K	34M
1391/02/18	1,500	1,500	1,504	1,555	(0.38)	8	56K	83M
1391/02/17	1,546	1,499	1,532	1,561	0.0	7	2K	3M
1391/02/13	1,534	1,534	1,562	1,561	(0.06)	8	60K	93M
1391/02/12	1,532	1,532	1,532	1,562	(0.06)	3	13K	20M
1391/02/10	1,553	1,553	1,563	1,563	0.0	3	51K	79M
1391/02/09	1,600	1,553	1,600	1,563	0.0	5	7K	12M
1391/02/05	1,579	1,570	1,579	1,563	0.0	5	22K	35M
1391/02/04	1,579	1,579	1,579	1,563	0.0	2	1K	2M
1391/02/03	1,563	1,563	1,591	1,563	2.09	32	295K	468M
1391/02/02	1,520	1,474	1,520	1,531	(0.26)	8	73K	110M
1391/01/30	1,501	1,501	1,510	1,535	0.0	3	5K	8M
1391/01/29	1,480	1,480	1,493	1,535	(0.13)	4	23K	35M
1391/01/28	1,597	1,597	1,597	1,537	0.0	1	2K	3M
1391/01/27	1,595	1,595	1,597	1,537	0.07	4	7K	11M
1391/01/26	1,559	1,559	1,591	1,536	0.39	16	56K	89M
1391/01/23	1,585	1,541	1,585	1,530	0.07	4	6K	9M
1391/01/22	1,513	1,513	1,584	1,529	0.13	8	23K	37M
1391/01/21	1,569	1,556	1,577	1,527	0.66	40	92K	145M
1391/01/20	1,555	1,550	1,560	1,517	1.13	22	152K	237M
1391/01/19	1,453	1,453	1,511	1,500	11.44	37	231K	346M
1391/01/16	1,397	1,397	1,397	1,346	0.15	5	19K	27M
1391/01/15	1,391	1,391	1,391	1,344	0.45	8	62K	87M
1391/01/14	1,389	1,389	1,389	1,338	0.15	2	17K	24M
1391/01/09	1,386	1,386	1,386	1,336	0.23	3	32K	44M
1391/01/08	1,382	1,382	1,382	1,333	0.30	13	37K	51M
1391/01/06	1,382	1,382	1,382	1,329	0.0	1	110	152K
1391/01/05	1,380	1,380	1,380	1,329	0.15	2	17K	23M
1390/12/28	1,277	1,277	1,328	1,327	12.17	12	72K	95M
1390/12/27	1,229	1,229	1,229	1,183	0.08	4	13K	16M
1390/12/24	1,229	1,229	1,229	1,182	0.0	2	3K	4M
1390/12/23	1,227	1,227	1,227	1,182	0.17	4	20K	24M
1390/12/22	1,226	1,226	1,226	1,180	0.08	4	10K	12M
1390/12/21	1,224	1,224	1,224	1,179	0.17	8	18K	21M
1390/12/20	1,220	1,220	1,222	1,177	0.17	9	25K	31M
1390/12/17	1,217	1,217	1,217	1,175	0.17	5	19K	23M
1390/12/16	1,217	1,215	1,217	1,173	0.09	4	8K	9M
1390/12/15	1,216	1,206	1,216	1,172	0.17	7	20K	24M
1390/12/14	1,200	1,180	1,200	1,170	0.0	2	5K	6M
1390/12/13	1,171	1,171	1,200	1,170	0.0	5	4K	5M
1390/12/10	1,170	1,170	1,200	1,170	0.09	5	20K	24M
1390/12/09	1,151	1,151	1,153	1,169	0.0	2	9K	10M
1390/12/08	1,128	1,128	1,132	1,169	0.0	2	2K	2M
1390/12/03	1,127	1,127	1,127	1,169	(0.17)	1	20K	23M
1390/12/01	1,171	1,171	1,171	1,171	0.0	1	1K	1M
1390/11/25	1,126	1,126	1,127	1,171	(0.09)	4	6K	7M
1390/11/24	1,215	1,215	1,216	1,172	0.17	4	24K	29M
1390/11/19	1,140	1,125	1,140	1,170	(0.09)	4	11K	12M
1390/11/17	1,217	1,217	1,217	1,171	0.0	1	3K	4M
1390/11/16	1,216	1,216	1,216	1,171	0.0	1	3K	3M
1390/11/10	1,216	1,216	1,216	1,171	0.0	1	4K	5M
1390/11/09	1,216	1,215	1,216	1,171	0.09	4	16K	19M
1390/11/08	1,215	1,123	1,215	1,170	0.09	5	13K	16M
1390/11/05	1,214	1,214	1,214	1,169	0.09	3	9K	11M
1390/11/03	1,167	1,167	1,213	1,168	5.80	3	8K	10M
1390/09/30	1,147	1,147	1,147	1,104	0.09	4	16K	18M
1390/09/27	1,120	1,120	1,146	1,103	0.09	3	11K	13M
1390/09/20	1,146	1,058	1,146	1,102	0.0	3	5K	5M
1390/09/19	1,100	1,100	1,100	1,102	0.0	1	500	550K
1390/09/16	1,058	1,058	1,058	1,102	0.0	2	4K	4M
1390/09/13	1,117	1,117	1,117	1,102	0.0	1	2K	2M
1390/09/08	1,060	1,059	1,060	1,102	(0.09)	6	8K	9M
1390/09/07	1,059	1,059	1,059	1,103	0.0	1	748	792K
1390/09/05	1,080	1,080	1,120	1,103	(0.99)	14	178K	192M
1390/09/02	1,070	1,070	1,070	1,114	0.0	1	512	548K
1390/09/01	1,081	1,072	1,081	1,114	(0.18)	6	35K	37M
1390/08/29	1,080	1,080	1,081	1,116	(0.18)	3	26K	28M
1390/08/25	1,118	1,118	1,118	1,118	0.0	1	1K	1M
1390/08/23	1,075	1,075	1,075	1,118	(0.09)	1	10K	11M
1390/08/21	1,075	1,075	1,080	1,119	0.0	3	3K	3M
1390/08/18	1,075	1,075	1,075	1,119	0.0	2	1K	1M
1390/08/17	1,120	1,084	1,120	1,119	(0.09)	4	27K	29M
1390/08/15	1,085	1,084	1,085	1,120	(0.18)	5	23K	25M
1390/08/09	1,086	1,086	1,130	1,122	0.0	4	11K	12M
1390/08/08	1,085	1,085	1,085	1,122	0.0	1	1K	1M
1390/08/07	1,085	1,084	1,085	1,122	0.0	2	4K	4M
1390/08/04	1,130	1,130	1,130	1,122	0.0	1	1K	1M
1390/08/03	1,085	1,085	1,085	1,122	(0.09)	1	10K	11M
1390/08/01	1,100	1,100	1,100	1,123	0.0	2	4K	4M
1390/07/30	1,084	1,080	1,084	1,123	(0.09)	2	8K	9M
1390/07/27	1,084	1,084	1,084	1,124	0.0	1	1K	1M
1390/07/24	1,100	1,084	1,100	1,124	(0.09)	3	8K	8M
1390/07/23	1,084	1,084	1,100	1,125	0.0	3	1K	1M
1390/07/20	1,100	1,100	1,100	1,125	0.0	2	3K	4M
1390/07/19	1,140	1,140	1,140	1,125	0.0	1	1K	1M
1390/07/18	1,144	1,144	1,145	1,125	0.0	2	2K	2M
1390/07/16	1,153	1,153	1,153	1,125	0.0	1	885	1M
1390/07/12	1,120	1,120	1,120	1,125	0.0	2	4K	4M
1390/07/09	1,160	1,160	1,160	1,125	0.0	2	5K	6M
1390/07/06	1,091	1,090	1,091	1,125	(0.09)	4	8K	9M
1390/07/05	1,090	1,086	1,090	1,126	(0.18)	9	23K	25M
1390/07/04	1,090	1,085	1,090	1,128	(0.18)	7	26K	29M
1390/06/28	1,090	1,090	1,090	1,130	0.0	1	2K	3M
1390/06/26	1,090	1,087	1,090	1,130	(0.09)	3	7K	8M
1390/06/22	1,175	1,175	1,175	1,131	0.09	5	6K	7M
1390/06/21	1,103	1,103	1,170	1,130	0.09	8	21K	24M
1390/06/20	1,103	1,103	1,104	1,129	(1.66)	18	226K	249M
1390/06/19	1,103	1,103	1,103	1,148	0.0	2	1K	1M
1390/06/16	1,103	1,103	1,103	1,148	0.0	2	1K	1M
1390/06/13	1,104	1,104	1,104	1,148	(0.09)	1	6K	7M
1390/06/12	1,104	1,104	1,104	1,149	0.0	1	1K	1M
1390/06/07	1,104	1,104	1,104	1,149	(0.09)	2	10K	11M
1390/06/06	1,104	1,104	1,104	1,150	0.0	1	900	994K
1390/05/29	1,105	1,105	1,105	1,150	(0.09)	2	10K	11M
1390/05/25	1,105	1,105	1,105	1,151	0.0	1	2K	2M
1390/05/24	1,105	1,105	1,105	1,151	0.0	1	2K	2M
1390/05/18	1,105	1,105	1,105	1,151	0.0	1	1K	1M
1390/05/17	1,105	1,105	1,105	1,151	0.0	2	2K	2M
1390/05/05	1,160	1,160	1,160	1,151	0.0	3	12K	14M
1390/05/04	1,165	1,165	1,165	1,151	0.17	4	50K	58M
1390/05/03	1,170	1,165	1,180	1,149	0.17	8	46K	54M
1390/05/02	1,186	1,160	1,187	1,147	0.44	11	88K	103M
1390/04/21	1,155	1,155	1,155	1,142	0.0	1	1K	1M
1390/04/20	1,100	1,100	1,100	1,142	(0.09)	2	8K	9M
1390/04/19	1,100	1,100	1,100	1,143	0.0	2	6K	7M
1390/04/14	1,107	1,107	1,107	1,143	0.0	1	289	320K
1390/04/12	1,107	1,107	1,107	1,143	0.0	1	1K	1M
1390/04/11	1,098	1,098	1,098	1,143	0.0	1	4K	4M
1390/03/25	1,188	1,188	1,188	1,143	0.0	1	400	475K
1390/03/16	1,333	1,333	1,333	1,343	0.0	1	745	993K
1390/03/10	1,295	1,295	1,295	1,343	(0.15)	2	19K	25M
1390/03/09	1,293	1,293	1,293	1,345	0.0	1	4K	5M
1390/03/08	1,300	1,293	1,300	1,345	(0.07)	2	10K	13M
1390/03/07	1,300	1,300	1,300	1,346	0.0	1	1K	2M
1390/03/04	1,295	1,295	1,295	1,346	(0.15)	3	18K	23M
1390/03/01	1,359	1,359	1,359	1,348	0.07	5	24K	33M
1390/02/31	1,359	1,359	1,360	1,347	0.07	9	48K	65M
1390/02/27	1,385	1,346	1,385	1,346	0.0	3	7K	10M
1390/02/26	1,399	1,399	1,399	1,346	0.0	2	5K	7M
1390/02/25	1,359	1,359	1,359	1,346	0.0	4	13K	17M
1390/02/21	1,350	1,350	1,350	1,346	0.0	7	63K	85M
1390/02/11	1,300	1,300	1,300	1,346	0.0	1	5K	6M
1390/02/10	1,307	1,307	1,307	1,346	(1.1)	10	146K	190M
1390/02/07	1,414	1,316	1,414	1,361	(0.66)	11	97K	129M
1390/02/05	1,450	1,369	1,450	1,370	(3.93)	46	920K	1B
1390/02/03	1,381	1,381	1,460	1,426	0.35	22	125K	180M
1390/01/31	1,382	1,382	1,435	1,421	(0.14)	14	46K	64M
1390/01/30	1,385	1,385	1,400	1,423	(0.07)	4	9K	13M
1390/01/29	1,390	1,390	1,391	1,424	(0.28)	10	57K	79M
1390/01/28	1,404	1,387	1,404	1,428	(0.63)	22	123K	172M
1390/01/27	1,450	1,401	1,450	1,437	(0.14)	7	51K	72M
1390/01/24	1,400	1,397	1,400	1,439	(1.1)	25	149K	208M
1390/01/23	1,433	1,409	1,433	1,455	(0.82)	12	109K	153M
1390/01/22	1,450	1,433	1,450	1,467	(0.14)	8	63K	91M
1390/01/21	1,480	1,475	1,515	1,469	0.07	7	12K	19M
1390/01/20	1,517	1,510	1,517	1,468	0.62	28	79K	121M
1390/01/17	1,506	1,506	1,506	1,459	0.69	21	94K	142M
1390/01/16	1,470	1,465	1,491	1,449	1.05	16	150K	222M
1390/01/15	1,427	1,427	1,480	1,434	(3.5)	63	513K	734M
1390/01/14	1,427	1,427	1,427	1,486	0.0	1	1K	1M
1390/01/07	1,427	1,427	1,427	1,486	0.0	1	200	285K
1390/01/06	1,427	1,427	1,427	1,486	0.0	1	1K	1M
1389/12/28	1,429	1,429	1,429	1,486	(0.13)	5	19K	27M
1389/12/23	1,430	1,430	1,430	1,488	(0.07)	1	10K	14M
1389/12/21	1,431	1,431	1,431	1,489	(0.07)	1	5K	7M
1389/12/18	1,431	1,431	1,431	1,490	0.0	2	3K	5M
1389/12/17	1,436	1,432	1,436	1,490	(0.07)	4	10K	14M
1389/12/16	1,436	1,436	1,436	1,491	(0.27)	6	40K	57M
1389/12/15	1,445	1,444	1,445	1,495	(0.6)	6	76K	109M
1389/12/14	1,451	1,449	1,451	1,504	(0.33)	5	44K	64M
1389/12/11	1,464	1,461	1,505	1,509	(0.66)	16	130K	192M
1389/12/10	1,466	1,464	1,467	1,519	(0.33)	8	48K	71M
1389/12/09	1,505	1,465	1,505	1,524	(0.13)	4	22K	32M
1389/12/08	1,513	1,505	1,513	1,526	(2.62)	18	352K	529M
1389/12/07	1,516	1,513	1,516	1,567	(0.38)	7	57K	86M
1389/12/04	1,540	1,536	1,540	1,573	(1.69)	16	227K	349M
1389/12/03	1,600	1,600	1,600	1,600	(21.91)	2	12K	18M
1389/11/18	1,968	1,968	1,968	2,049	0.0	1	497	978K
1389/11/04	1,968	1,968	1,968	2,049	0.0	2	2K	4M
1389/10/14	1,968	1,968	1,968	2,049	0.0	1	1K	2M
1389/10/11	1,968	1,968	1,968	2,049	0.0	1	1K	2M
1389/10/05	1,968	1,968	1,968	2,049	0.0	1	2K	3M
1389/09/20	1,968	1,968	1,968	2,049	0.0	1	1K	2M
1389/09/17	1,968	1,968	1,968	2,049	(0.05)	1	5K	10M
1389/09/03	1,968	1,968	1,968	2,050	0.0	1	1K	2M
1389/07/13	1,980	1,971	1,980	2,050	(0.05)	3	9K	18M
1389/07/11	1,971	1,971	1,971	2,051	(0.1)	2	12K	23M
1389/07/10	1,972	1,972	1,973	2,053	(0.05)	3	7K	13M
1389/07/07	1,978	1,977	1,978	2,054	(0.05)	2	10K	19M
1389/07/06	1,977	1,977	1,980	2,055	(0.19)	5	25K	50M
1389/07/05	1,981	1,979	1,981	2,059	(0.1)	2	15K	30M
1389/07/04	1,981	1,981	1,981	2,061	(0.1)	3	15K	30M
1389/07/03	1,990	1,990	1,990	2,063	(0.19)	2	30K	60M
1389/06/30	2,050	2,000	2,050	2,067	(0.14)	6	33K	66M
1389/06/29	1,992	1,992	1,992	2,070	(0.19)	10	26K	52M
1389/06/28	2,001	1,996	2,001	2,074	(0.24)	4	36K	71M
1389/06/27	2,000	1,999	2,050	2,079	(0.14)	5	24K	50M
1389/06/24	2,001	2,001	2,001	2,082	(0.1)	3	15K	30M
1389/06/23	2,009	2,009	2,050	2,084	(0.38)	9	59K	119M
1389/06/22	2,105	2,050	2,107	2,092	(0.05)	15	59K	124M
1389/06/21	2,100	2,076	2,100	2,093	(0.19)	17	131K	272M
1389/06/17	2,065	2,064	2,078	2,097	(0.14)	8	67K	139M
1389/06/16	2,055	2,051	2,055	2,100	(0.24)	8	53K	109M
1389/06/15	2,100	2,027	2,100	2,105	(0.28)	10	40K	81M
1389/06/14	2,129	2,075	2,129	2,111	(2.31)	30	359K	749M
1389/06/13	2,131	2,131	2,162	2,161	3.94	59	565K	1B
1389/06/09	2,060	1,998	2,125	2,079	1.71	160	2M	4B
1389/06/08	2,044	2,044	2,044	2,044	3.97	42	543K	1B
1389/06/07	1,999	1,999	1,999	1,966	2.24	7	300K	600M
1389/06/06	1,999	1,999	1,999	1,923	0.0	2	400	800K
1389/06/03	1,969	1,969	1,969	1,923	1.53	9	206K	406M
1389/06/02	1,926	1,926	1,926	1,894	2.27	8	305K	587M
1389/06/01	1,852	1,852	1,852	1,852	3.99	23	533K	987M
1389/05/31	1,791	1,791	1,791	1,781	3.37	16	455K	815M
1389/05/30	1,723	1,722	1,723	1,723	3.98	40	819K	1B
1389/05/27	1,655	1,655	1,671	1,657	3.11	22	433K	722M
1389/05/26	1,655	1,654	1,655	1,607	0.94	13	127K	210M
1389/05/23	1,535	1,530	1,535	1,592	(0.06)	3	9K	14M
1389/05/20	1,610	1,535	1,610	1,593	(0.31)	13	56K	86M
1389/05/18	1,600	1,600	1,600	1,598	0.0	2	9K	14M
1389/05/10	1,535	1,535	1,535	1,598	0.0	1	150	230K
1389/04/26	1,600	1,600	1,600	1,598	0.0	3	3K	6M
1389/03/12	1,970	1,930	1,970	1,998	(0.05)	5	5K	10M
1389/03/05	1,930	1,930	1,930	1,999	0.0	1	2K	4M
1389/03/04	1,930	1,930	1,930	1,999	(0.05)	3	5K	10M
1389/03/02	2,000	2,000	2,000	2,000	21.21	1	2K	5M
1389/02/26	1,593	1,593	1,593	1,650	0.0	2	3K	5M
1389/02/25	1,650	1,650	1,650	1,650	0.0	1	50K	82M
1389/02/14	1,650	1,650	1,650	1,650	0.0	1	50K	82M
1389/02/12	1,700	1,700	1,700	1,650	0.0	1	3K	5M
1389/02/08	1,689	1,689	1,689	1,650	0.12	1	30K	50M
1389/02/07	1,689	1,689	1,689	1,648	0.98	11	150K	254M
1389/02/01	1,687	1,687	1,687	1,632	0.12	3	15K	25M
1389/01/31	1,573	1,573	1,687	1,630	0.0	4	3K	5M
1389/01/30	1,600	1,600	1,800	1,630	58.56	4	18K	29M
1388/11/25	1,063	1,063	1,063	1,028	0.0	1	210	223K
1388/11/20	1,063	1,063	1,063	1,028	0.0	2	6K	7M
1388/11/17	1,063	1,063	1,063	1,028	0.0	1	4K	5M
1388/11/13	1,063	1,063	1,063	1,028	0.0	1	4K	5M
1388/10/29	1,063	1,063	1,063	1,028	0.0	1	152	162K
1388/09/25	1,062	1,062	1,063	1,028	0.0	2	1K	1M
1388/09/24	1,062	1,062	1,062	1,028	0.10	8	11K	12M
1388/03/12	1,307	1,307	1,307	1,347	0.0	4	6K	8M
1388/03/04	1,347	1,347	1,347	1,347	(2.95)	6	22K	30M
1388/01/19	1,347	1,347	1,347	1,388	0.0	2	601	810K
1387/12/04	1,388	1,388	1,388	1,388	(2.94)	1	1K	2M
1387/11/30	1,429	1,429	1,429	1,430	0.0	1	4K	6M
1387/05/08	1,428	1,428	1,430	1,430	0.0	2	2K	3M
1387/05/06	1,428	1,428	1,430	1,430	0.0	2	1K	1M
1387/05/05	1,429	1,429	1,430	1,430	0.0	2	380	543K
1387/03/20	1,430	1,430	1,430	1,430	0.0	1	1K	1M
1387/01/20	1,430	1,430	1,430	1,430	(1.99)	1	1K	1M
1386/12/22	1,430	1,430	1,459	1,459	0.0	3	970	1M
1386/11/17	1,430	1,430	1,459	1,459	0.0	5	5K	7M
1386/10/04	1,459	1,459	1,459	1,459	(1.95)	2	1K	1M
1386/09/10	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/09/07	1,459	1,459	1,488	1,488	0.0	2	528	771K
1386/09/05	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/09/03	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/08/30	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/08/29	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/08/28	1,459	1,459	1,488	1,488	0.0	2	60	88K
1386/08/27	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/08/23	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/08/22	1,459	1,459	1,488	1,488	0.0	3	1K	1M
1386/08/21	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/08/20	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/08/16	1,459	1,459	1,488	1,488	0.0	2	51	75K
1386/08/14	1,459	1,459	1,488	1,488	0.0	2	373	544K
1386/08/12	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/08/09	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/08/08	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/08/06	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/08/02	1,459	1,459	1,488	1,488	0.0	3	1K	1M
1386/08/01	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/07/30	1,459	1,459	1,488	1,488	0.0	3	1K	1M
1386/07/29	1,459	1,459	1,488	1,488	0.0	4	3K	5M
1386/07/28	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/07/25	1,485	1,485	1,488	1,488	0.0	2	1K	1M
1386/07/24	1,487	1,487	1,488	1,488	0.0	2	1K	2M
1386/07/23	1,488	1,488	1,488	1,488	0.0	1	1K	1M
1386/07/22	1,488	1,488	1,488	1,488	0.0	1	1K	1M
1386/07/18	1,488	1,488	1,488	1,488	0.0	1	1K	1M
1386/07/14	1,488	1,488	1,488	1,488	0.0	1	1K	1M
1386/07/04	1,459	1,459	1,488	1,488	0.0	2	3K	4M
1386/06/31	1,488	1,488	1,488	1,488	0.0	1	1K	1M
1386/06/27	1,459	1,459	1,488	1,488	0.0	2	2K	3M
1386/06/25	1,488	1,459	1,488	1,488	0.0	4	6K	9M
1386/06/24	1,488	1,488	1,488	1,488	0.0	2	2K	3M
1386/06/19	1,488	1,488	1,488	1,488	0.0	2	4K	6M
1386/06/18	1,487	1,487	1,488	1,488	0.0	2	1K	2M
1386/06/17	1,459	1,459	1,488	1,488	0.0	4	6K	8M
1386/06/14	1,459	1,459	1,488	1,488	0.0	4	2K	3M
1386/06/13	1,459	1,459	1,488	1,488	0.0	2	2K	3M
1386/06/12	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/06/11	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/06/10	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/06/06	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/06/05	1,459	1,459	1,488	1,488	0.0	2	1K	1M
1386/06/04	1,459	1,459	1,488	1,488	0.0	4	2K	2M
1386/06/03	1,479	1,479	1,488	1,488	0.0	2	1K	1M
1386/05/31	1,480	1,480	1,488	1,488	0.0	3	2K	2M
1386/05/30	1,483	1,480	1,488	1,488	0.0	6	1K	2M
1386/05/29	1,480	1,480	1,488	1,488	0.0	2	1K	1M
1386/05/27	1,488	1,488	1,488	1,488	0.0	1	1K	1M
1386/05/24	1,488	1,488	1,488	1,488	0.0	1	1K	1M
1386/05/16	1,485	1,485	1,488	1,488	0.0	2	1K	1M
1386/05/15	1,485	1,485	1,488	1,488	0.0	2	1K	1M
1386/05/10	1,485	1,485	1,488	1,488	0.0	2	1K	2M
1386/05/09	1,487	1,487	1,488	1,488	0.0	4	130	193K
1386/05/07	1,488	1,488	1,488	1,488	0.0	1	10	15K
1386/05/02	1,461	1,461	1,488	1,488	(0.13)	8	30K	45M
1386/04/30	1,461	1,461	1,490	1,490	0.0	2	1K	2M
1386/04/20	1,490	1,490	1,490	1,490	0.0	1	1K	1M
1386/03/30	1,493	1,490	1,493	1,490	0.0	3	1K	1M
1386/03/22	1,490	1,490	1,519	1,490	0.0	3	7K	10M
1386/03/19	1,490	1,490	1,490	1,490	(16.76)	1	440	656K
1386/03/06	2,001	1,400	2,001	1,790	(26.73)	16	52K	92M
1386/01/28	2,395	2,395	2,443	2,443	0.0	2	410	982K
1386/01/19	2,443	2,443	2,443	2,443	(4.9)	2	5K	12M
1385/10/24	2,519	2,519	2,569	2,569	(0.04)	2	10K	25M
1385/10/20	2,529	2,529	2,570	2,570	(0.39)	21	88K	224M
1385/10/19	2,544	2,544	2,580	2,580	(0.58)	28	135K	344M
1385/10/17	2,545	2,545	2,595	2,595	(0.04)	4	10K	25M
1385/10/16	2,547	2,547	2,596	2,596	(0.08)	6	15K	38M
1385/10/13	2,547	2,547	2,598	2,598	0.0	3	3K	8M
1385/09/20	2,547	2,547	2,598	2,598	0.0	2	60	153K
1385/07/26	2,547	2,547	2,598	2,598	0.0	2	2K	4M
1385/06/08	2,548	2,548	2,598	2,598	(0.04)	2	517	1M
1385/06/04	2,548	2,548	2,599	2,599	(0.04)	3	1K	3M
1385/04/11	2,600	2,600	2,600	2,600	(5.35)	8	20K	52M
1385/03/17	2,695	2,695	2,747	2,747	(0.11)	10	15K	41M
1385/02/04	2,750	2,750	2,750	2,750	(14.44)	2	2K	6M
1384/11/08	3,168	3,168	3,214	3,214	(0.03)	3	4K	12M
1384/11/04	3,200	3,200	3,215	3,215	(0.03)	2	510	2M
1384/10/05	3,150	3,150	3,216	3,216	(0.03)	2	581	2M
1384/10/03	3,168	3,167	3,220	3,217	1.55	48	436K	1B
1384/09/30	3,025	3,025	3,179	3,168	4.62	45	418K	1B
1384/09/29	2,979	2,979	3,030	3,028	1.61	50	390K	1B
1384/09/28	2,782	2,782	2,987	2,980	4.75	42	369K	1B
1384/09/27	2,785	2,785	2,845	2,845	(0.04)	3	3K	8M
1384/09/22	2,799	2,799	2,846	2,846	(0.07)	5	8K	23M
1384/09/21	2,709	2,709	2,848	2,848	(0.11)	5	10K	28M
1384/09/19	2,900	2,699	2,982	2,851	0.39	19	52K	151M
1384/09/15	2,948	2,840	2,948	2,840	1.14	21	83K	244M
1384/09/14	2,809	2,800	2,809	2,808	4.93	74	356K	999M
1384/09/13	2,676	2,676	2,676	2,676	4.98	37	356K	953M
1384/09/12	2,676	2,549	2,676	2,549	0.0	2	2K	5M
1384/09/09	2,662	2,549	2,662	2,549	0.51	10	38K	101M
1384/09/08	2,648	2,536	2,648	2,536	0.56	10	40K	106M
1384/09/06	2,419	2,419	2,850	2,522	(0.94)	35	223K	560M
1384/08/16	2,428	2,428	2,546	2,546	(0.35)	12	22K	54M
1384/08/02	2,429	2,429	2,555	2,555	(0.04)	2	76	186K
1384/07/26	2,430	2,430	2,556	2,556	(0.04)	2	2K	5M
1384/07/25	2,480	2,480	2,557	2,557	(0.04)	3	2K	6M
1384/07/16	2,480	2,480	2,558	2,558	(0.04)	4	4K	11M
1384/07/13	2,437	2,437	2,559	2,559	(0.23)	9	14K	34M
1384/07/02	2,449	2,449	2,565	2,565	(0.47)	12	31K	76M
1384/06/19	2,450	2,450	2,577	2,577	(0.04)	3	2K	5M
1384/06/15	2,451	2,451	2,578	2,578	(0.04)	5	2K	5M
1384/06/14	2,451	2,451	2,579	2,579	(0.04)	2	2K	5M
1384/06/13	2,452	2,452	2,580	2,580	(0.04)	2	2K	5M
1384/06/12	2,452	2,452	2,581	2,581	0.0	2	15	38K
1384/06/09	2,456	2,456	2,581	2,581	(0.15)	6	8K	20M
1384/06/07	2,462	2,462	2,585	2,585	(0.04)	3	696	2M
1384/06/06	2,462	2,462	2,586	2,586	(0.19)	5	13K	33M
1384/06/01	2,464	2,464	2,591	2,591	(0.08)	3	3K	7M
1384/05/29	2,470	2,470	2,593	2,593	(0.23)	4	14K	36M
1384/05/25	2,470	2,470	2,599	2,599	(0.04)	3	1K	3M
1384/05/19	2,479	2,479	2,600	2,600	(0.04)	2	110	274K
1384/05/18	2,479	2,479	2,601	2,601	(0.04)	2	510	1M
1384/05/17	2,473	2,473	2,602	2,602	(0.04)	2	161	399K
1384/05/16	2,474	2,474	2,603	2,603	(0.04)	2	510	1M
1384/05/15	2,480	2,480	2,604	2,604	(0.23)	7	15K	37M
1384/05/12	2,481	2,481	2,610	2,610	(0.04)	2	1K	3M
1384/05/09	2,481	2,481	2,611	2,611	0.0	2	60	150K
1384/05/03	2,489	2,489	2,611	2,611	(0.34)	13	24K	60M
1384/05/02	2,491	2,491	2,620	2,620	(0.08)	2	3K	7M
1384/04/29	2,493	2,493	2,622	2,622	(0.08)	2	4K	10M
1384/04/27	2,502	2,502	2,624	2,624	(0.34)	7	22K	55M
1384/04/26	2,617	2,617	2,633	2,633	(0.04)	7	10K	27M
1384/04/25	2,508	2,508	2,634	2,634	(0.23)	6	14K	34M
1384/04/22	2,545	2,545	2,640	2,640	(1.42)	11	100K	255M
1384/04/08	2,559	2,559	2,678	2,678	(0.56)	15	38K	98M
1384/04/05	2,565	2,565	2,693	2,693	(0.26)	6	17K	44M
1384/03/18	2,700	2,700	2,700	2,700	0.0	6	20K	54M
1384/03/17	2,700	2,700	2,700	2,700	(9.97)	5	11K	30M
1384/03/07	2,900	2,900	2,999	2,999	(0.03)	3	1K	4M
1384/03/03	3,000	3,000	3,000	3,000	(14.92)	4	10K	30M
1383/12/19	3,526	3,526	3,526	3,526	0.0	1	985	3M
1383/12/09	3,378	3,378	3,526	3,526	(0.11)	3	6K	20M
1383/12/05	3,378	3,378	3,530	3,530	(0.7)	14	32K	107M
1383/11/25	3,379	3,379	3,555	3,555	(0.03)	2	300	1M
1383/11/19	3,447	3,447	3,556	3,556	(0.03)	3	2K	6M
1383/11/18	3,450	3,450	3,557	3,557	(0.03)	2	228	788K
1383/11/17	3,480	3,480	3,558	3,558	(0.03)	2	710	2M
1383/11/07	3,500	3,500	3,559	3,559	(0.03)	3	1K	4M
1383/11/06	3,411	3,411	3,598	3,560	(0.84)	14	42K	144M
1383/11/04	3,426	3,426	3,590	3,590	(0.44)	5	20K	69M
1383/11/03	3,456	3,456	3,606	3,606	(0.85)	12	38K	133M
1383/10/30	3,620	3,610	3,637	3,637	(0.03)	3	8M	30B
1383/10/28	3,639	3,637	3,639	3,638	(0.03)	5	14M	51B
1383/10/27	3,636	3,575	3,650	3,639	(0.3)	14	14M	52B
1383/10/26	3,635	3,635	3,650	3,650	(0.03)	3	14M	51B
1383/10/23	3,640	3,640	3,652	3,651	(0.03)	4	14M	51B
1383/10/22	3,490	3,490	3,666	3,652	(0.38)	8	14M	52B
1383/10/21	3,501	3,501	3,666	3,666	(0.14)	8	14M	51B
1383/10/20	3,669	3,669	3,680	3,671	(0.03)	5	14M	52B
1383/10/19	3,672	3,672	3,673	3,672	(0.03)	4	2K	7M
1383/10/16	3,680	3,673	3,680	3,673	0.0	3	14M	52B
1383/10/14	3,676	3,673	3,676	3,673	0.0	2	2K	8M
1383/10/13	3,662	3,662	3,710	3,673	(0.03)	8	15K	55M
1383/10/09	3,713	3,674	3,750	3,674	0.22	11	37K	138M
1383/10/07	3,710	3,666	3,720	3,666	0.11	14	19K	70M
1383/10/06	3,664	3,662	3,700	3,662	0.0	8	16K	60M
1383/10/05	3,663	3,662	3,700	3,662	0.03	9	15K	54M
1383/10/01	3,760	3,661	3,760	3,661	0.27	14	24K	90M
1383/09/30	3,806	3,651	3,806	3,651	0.72	25	38K	144M
1383/09/29	3,802	3,625	3,802	3,625	0.11	3	6K	22M
1383/09/28	3,775	3,621	3,775	3,621	0.70	7	33K	125M
1383/09/25	3,723	3,596	3,723	3,596	1.41	24	66K	245M
1383/09/24	3,682	3,546	3,682	3,546	1.11	8	52K	191M
1383/09/23	3,600	3,507	3,635	3,507	1.27	10	60K	220M
1383/09/22	3,496	3,463	3,600	3,463	0.32	13	32K	113M
1383/09/21	3,499	3,400	3,499	3,452	0.0	8	6K	21M
1383/09/16	3,452	3,300	3,453	3,452	(0.2)	9	21K	72M
1383/09/15	3,450	3,450	3,459	3,459	(0.03)	4	5K	17M
1383/09/14	3,420	3,400	3,460	3,460	(0.03)	3	3K	10M
1383/09/11	3,389	3,389	3,461	3,461	(0.14)	7	15K	50M
1383/09/09	3,399	3,389	3,466	3,466	(0.26)	10	26K	89M
1383/09/08	3,320	3,320	3,480	3,475	(0.4)	10	40K	137M
1383/09/07	3,441	3,319	3,489	3,489	(0.11)	4	5K	17M
1383/09/04	3,400	3,400	3,493	3,493	(0.09)	6	6K	21M
1383/09/03	3,476	3,476	3,496	3,496	(0.03)	2	1K	4M
1383/09/02	3,351	3,351	3,497	3,497	(0.29)	5	16K	55M
1383/09/01	3,381	3,381	3,507	3,507	(1.43)	17	66K	223M
1383/08/30	3,396	3,396	3,558	3,558	(0.45)	6	20K	68M
1383/08/27	3,480	3,480	3,574	3,574	(0.06)	3	5K	17M
1383/08/26	3,478	3,478	3,576	3,576	(0.14)	4	10K	35M
1383/08/20	3,566	3,566	3,581	3,581	(0.03)	2	2K	7M
1383/08/18	3,407	3,407	3,582	3,582	(0.11)	2	4K	14M
1383/08/13	3,547	3,547	3,586	3,586	(0.11)	11	23K	82M
1383/08/12	3,423	3,423	3,590	3,590	(0.36)	11	16K	53M
1383/08/11	3,496	3,496	3,603	3,603	(0.06)	2	3K	11M
1383/08/10	3,601	3,500	3,605	3,605	(0.03)	3	3K	10M
1383/08/09	3,630	3,434	3,634	3,606	(0.22)	7	16K	56M
1383/08/06	3,650	3,614	3,651	3,614	0.03	9	17K	60M
1383/08/05	3,620	3,613	3,662	3,613	0.08	9	20K	75M
1383/08/04	3,699	3,610	3,700	3,610	0.17	10	17K	61M
1383/08/03	3,603	3,603	3,660	3,604	0.03	7	22K	81M
1383/08/02	3,602	3,602	3,612	3,603	0.03	18	48K	173M
1383/07/29	3,604	3,600	3,605	3,602	0.0	18	28K	103M
1383/07/28	3,602	3,602	3,606	3,602	0.0	5	3K	12M
1383/07/27	3,602	3,599	3,750	3,602	0.0	14	41K	149M
1383/07/26	3,637	3,420	3,637	3,602	3.98	64	249K	896M
1383/07/25	3,532	3,464	3,532	3,464	2.97	24	138K	487M
1383/07/22	3,456	3,364	3,456	3,364	2.19	27	102K	354M
1383/07/21	3,384	3,292	3,384	3,292	2.14	19	100K	338M
1383/07/20	3,278	3,223	3,278	3,223	3.24	21	150K	492M
1383/07/19	3,175	3,122	3,175	3,122	3.24	25	150K	476M
1383/07/18	3,141	3,024	3,141	3,024	1.07	7	50K	157M
1383/07/15	3,108	2,992	3,108	2,992	1.08	9	50K	155M
1383/07/14	3,071	2,960	3,071	2,960	1.20	12	57K	175M
1383/07/13	3,038	2,925	3,038	2,925	1.07	8	50K	152M
1383/07/12	2,974	2,894	2,974	2,894	2.15	25	100K	297M
1383/07/08	2,959	2,833	2,959	2,833	0.50	7	23K	69M
1383/07/07	2,959	2,819	2,959	2,819	0.0	2	1K	3M
1383/07/05	2,957	2,819	2,957	2,819	0.07	3	4K	12M
1383/07/04	2,956	2,817	2,956	2,817	0.04	3	2K	7M
1383/07/01	2,953	2,816	2,953	2,816	0.11	6	7K	19M
1383/06/31	2,949	2,813	2,951	2,813	0.07	3	4K	12M
1383/06/30	2,949	2,811	2,949	2,811	0.07	3	4K	12M
1383/06/29	2,830	2,809	2,830	2,809	0.07	8	25K	71M
1383/06/28	2,940	2,807	2,940	2,807	0.18	6	9K	27M
1383/06/25	2,940	2,802	2,940	2,802	0.07	2	4K	11M
1383/06/24	2,821	2,800	2,821	2,800	0.0	3	8K	23M
1383/06/21	2,800	2,800	2,800	2,800	0.0	4	12K	34M
1383/06/17	2,801	2,800	2,801	2,800	0.0	2	8K	21M
1383/06/16	2,800	2,800	2,800	2,800	0.0	6	12K	34M
1383/06/15	2,800	2,800	2,801	2,800	0.0	18	41K	114M
1383/06/14	2,801	2,800	2,801	2,800	0.0	2	510	1M
1383/06/10	2,800	2,800	2,800	2,800	2.23	1	5K	14M
1383/05/12	2,863	2,739	2,863	2,739	0.15	6	9K	24M
1383/05/10	2,862	2,735	2,863	2,735	0.29	4	14K	39M
1383/05/07	2,727	2,727	2,727	2,727	0.0	5	10K	29M
1383/05/06	2,727	2,727	2,727	2,727	0.0	1	910	2M
1383/05/04	2,727	2,727	2,727	2,727	0.0	1	3K	8M
1383/05/03	2,727	2,727	2,727	2,727	0.0	1	910	2M
1383/04/29	2,700	2,700	2,727	2,727	(0.15)	9	27K	73M
1383/04/28	2,700	2,700	2,731	2,731	(0.04)	2	524	1M
1383/04/27	2,750	2,732	2,750	2,732	0.0	6	8K	22M
1383/04/23	2,838	2,732	2,838	2,732	1.07	7	50K	142M
1383/04/22	2,838	2,703	2,838	2,703	0.0	2	376	1M
1383/04/21	2,704	2,703	2,704	2,703	0.0	6	23K	61M
1383/04/20	2,704	2,700	2,704	2,703	(0.04)	4	11M	31B
1383/04/16	2,750	2,700	2,750	2,704	0.0	5	4K	10M
1383/04/15	2,751	2,704	2,752	2,704	0.15	4	11M	30B
1383/04/14	2,750	2,700	2,750	2,700	0.0	2	374	1M
1383/04/13	2,700	2,700	2,700	2,700	0.0	3	5K	13M
1383/04/10	2,701	2,700	2,701	2,700	0.0	2	3K	9M
1383/04/09	2,701	2,700	2,701	2,700	0.0	2	1K	3M
1383/04/08	2,700	2,700	2,701	2,700	(0.04)	6	11K	29M
1383/04/06	2,702	2,701	2,703	2,701	0.0	3	14M	38B
1383/04/02	2,701	2,701	2,701	2,701	0.0	3	14M	38B
1383/04/01	2,696	2,696	2,806	2,701	0.07	8	17K	46M
1383/03/30	2,700	2,699	2,700	2,699	0.0	2	1K	3M
1383/03/27	2,699	2,699	2,699	2,699	0.0	1	10K	27M
1383/03/02	2,700	2,699	2,700	2,699	0.0	2	1K	3M
1383/02/30	2,664	2,596	2,750	2,699	0.52	22	104K	281M
1383/02/28	2,600	2,600	2,685	2,685	(0.11)	3	5K	14M
1383/02/27	2,663	2,663	2,688	2,688	(0.04)	4	2K	5M
1383/02/22	2,675	2,675	2,689	2,689	(0.11)	14	29K	76M
1383/02/21	2,687	2,687	2,692	2,692	(0.04)	5	8K	22M
1383/02/20	2,689	2,689	2,693	2,693	(0.04)	7	27K	73M
1383/02/19	2,694	2,694	2,694	2,694	0.0	3	7K	20M
1383/02/16	2,695	2,694	2,695	2,694	(0.04)	4	2K	5M
1383/02/14	2,700	2,695	2,700	2,695	0.0	3	1K	4M
1383/02/13	2,700	2,695	2,701	2,695	0.0	6	6K	16M
1383/02/12	2,750	2,695	2,750	2,695	0.0	3	3K	7M
1383/02/09	2,700	2,695	2,711	2,695	0.0	7	10M	26B
1383/02/08	2,700	2,600	2,700	2,695	0.0	7	14M	36B
1383/02/07	2,826	2,692	2,826	2,695	0.11	8	14M	37B
1383/02/06	2,700	2,692	2,700	2,692	0.0	3	14M	37B
1383/02/05	2,800	2,560	2,800	2,692	(0.04)	4	14M	35B
1383/02/02	2,560	2,560	2,693	2,693	0.0	2	14M	35B
1383/01/30	2,560	2,560	2,693	2,693	0.0	2	14M	35B
1383/01/29	2,820	2,552	2,820	2,693	0.26	8	14M	36B
1383/01/26	2,799	2,686	2,800	2,686	0.37	5	20K	56M
1383/01/25	2,750	2,676	2,770	2,676	1.40	14	14M	38B
1383/01/22	2,747	2,639	2,747	2,639	0.84	5	40K	110M
1383/01/19	2,617	2,617	2,617	2,617	4.97	27	226K	591M
1383/01/17	2,596	2,493	2,596	2,493	0.81	8	37K	97M
1383/01/16	2,596	2,473	2,596	2,473	0.0	2	1K	3M
1383/01/08	2,595	2,473	2,595	2,473	0.04	2	1K	4M
1382/12/27	2,567	2,472	2,567	2,472	1.10	6	38K	97M
1382/12/25	2,565	2,445	2,565	2,445	0.08	2	2K	6M
1382/12/24	2,565	2,443	2,565	2,443	0.0	2	140	358K
1382/12/23	2,564	2,443	2,564	2,443	0.04	2	2K	5M
1382/12/20	2,562	2,442	2,562	2,442	0.08	2	2K	6M
1382/12/19	2,560	2,440	2,560	2,440	0.04	3	2K	4M
1382/12/18	2,440	2,439	2,440	2,439	0.0	2	2K	6M
1382/12/17	2,440	2,439	2,440	2,439	0.0	3	5K	11M
1382/12/13	2,816	2,375	2,816	2,439	(17.74)	4	1K	4M
1382/11/15	2,950	2,950	3,070	2,965	1.37	15	59K	180M
1382/11/14	2,959	2,800	2,959	2,925	3.76	47	11M	32B
1382/11/12	2,819	2,819	2,819	2,819	4.99	104	205K	578M
1382/11/11	2,809	2,685	2,809	2,685	0.34	11	10K	28M
1382/11/08	2,808	2,676	2,808	2,676	0.04	2	2K	6M
1382/11/07	2,804	2,675	2,804	2,675	0.15	6	5K	14M
1382/11/06	2,799	2,671	2,799	2,671	0.19	3	5K	15M
1382/11/05	2,798	2,666	2,798	2,666	0.04	2	2K	6M
1382/10/30	2,768	2,665	2,768	2,665	1.06	31	30K	83M
1382/10/29	2,739	2,637	2,739	2,637	1.07	31	30K	82M
1382/10/28	2,738	2,609	2,738	2,609	0.04	3	2K	6M
1382/10/27	2,737	2,608	2,737	2,608	0.04	3	2K	6M
1382/10/24	2,706	2,607	2,706	2,607	1.12	5	31K	84M
1382/10/23	2,705	2,578	2,705	2,578	0.04	3	2K	5M
1382/10/21	2,704	2,577	2,704	2,577	0.04	2	2K	5M
1382/10/09	2,702	2,576	2,702	2,576	0.08	2	3K	8M
1382/10/08	2,702	2,574	2,702	2,574	0.0	2	457	1M
1382/10/02	2,700	2,574	2,700	2,574	0.0	2	717	2M
1382/10/01	2,691	2,574	2,691	2,574	0.43	6	12K	32M
1382/09/23	2,689	2,563	2,689	2,563	0.08	3	3K	8M
1382/09/17	2,684	2,561	2,684	2,561	0.16	3	5K	14M
1382/09/09	2,674	2,557	2,674	2,557	0.39	10	11K	29M
1382/09/02	2,671	2,547	2,671	2,547	0.12	3	4K	10M
1382/08/27	2,668	2,544	2,668	2,544	0.12	2	3K	9M
1382/08/26	2,664	2,541	2,664	2,541	0.12	3	4K	10M
1382/08/20	2,662	2,538	2,662	2,538	0.08	6	3K	9M
1382/08/18	2,644	2,536	2,644	2,536	0.67	11	19K	49M
1382/08/10	2,638	2,519	2,638	2,519	0.24	8	7K	18M
1382/08/07	2,638	2,513	2,638	2,513	0.0	2	510	1M
1382/08/06	2,630	2,513	2,630	2,513	0.32	6	10K	26M
1382/08/04	2,629	2,505	2,629	2,505	0.04	5	2K	5M
1382/08/03	2,615	2,504	2,615	2,504	0.52	11	15K	39M
1382/07/30	2,610	2,491	2,610	2,491	0.20	3	7K	17M
1382/07/27	2,598	2,486	2,598	2,486	0.44	8	13K	33M
1382/07/23	2,598	2,475	2,598	2,475	0.0	2	188	487K
1382/07/21	2,596	2,475	2,596	2,475	0.08	2	3K	8M
1382/07/19	2,589	2,473	2,589	2,473	0.28	7	8K	20M
1382/07/14	2,576	2,466	2,576	2,466	0.49	9	14K	36M
1382/07/13	2,552	2,454	2,559	2,454	0.66	12	19K	47M
1382/07/12	2,551	2,438	2,551	2,438	0.33	3	10K	26M
1382/07/09	2,524	2,430	2,524	2,430	1.08	13	30K	76M
1382/07/08	2,524	2,404	2,524	2,404	0.0	2	1K	3M
1382/07/06	2,522	2,404	2,522	2,404	0.08	4	3K	8M
1382/07/05	2,515	2,402	2,515	2,402	0.25	7	7K	18M
1382/06/25	2,513	2,396	2,513	2,396	0.08	10	3K	8M
1382/06/24	2,513	2,394	2,513	2,394	0.0	8	7K	17M
1382/06/23	2,513	2,394	2,513	2,394	0.0	2	165	413K
1382/06/16	2,394	2,394	2,394	2,394	5.00	8	8K	19M
1382/06/15	2,394	2,280	2,394	2,280	0.0	2	485	1M
1382/06/12	2,394	2,280	2,394	2,280	0.0	3	2K	4M
1382/06/10	2,394	2,280	2,394	2,280	0.0	6	4K	9M
1382/06/09	2,394	2,280	2,394	2,280	0.0	2	726	2M
1382/06/04	2,394	2,280	2,394	2,280	0.0	8	2K	4M
1382/06/02	2,394	2,280	2,394	2,280	0.0	11	6K	14M
1382/06/01	2,394	2,280	2,394	2,280	0.0	7	4K	9M
1382/05/26	2,280	2,280	2,280	2,280	0.0	4	3K	7M
1382/05/07	2,275	2,275	2,280	2,280	3.64	2	3K	6M
1382/05/06	2,200	2,200	2,200	2,200	0.0	4	3K	6M
1382/05/05	2,225	2,200	2,225	2,200	(1.12)	7	8K	18M
1382/05/04	2,229	2,225	2,229	2,225	(0.4)	2	3K	7M
1382/05/01	2,234	2,234	2,234	2,234	(1.37)	4	3K	7M
1382/04/28	2,265	2,265	2,265	2,265	(0.22)	3	6K	13M
1382/04/25	2,270	2,270	2,270	2,270	(0.44)	1	50	114K
1382/04/21	2,280	2,280	2,280	2,280	(5.0)	1	300	684K
1382/04/18	2,400	2,400	2,400	2,400	(4.0)	1	300	720K
1382/04/16	2,500	2,500	2,500	2,500	(5.3)	1	5K	12M
1382/02/31	2,639	2,639	2,700	2,640	0.0	7	10K	27M
1382/02/30	2,639	2,639	2,640	2,640	0.0	3	1K	3M
1382/02/27	2,640	2,640	2,640	2,640	0.0	1	250	660K
1382/02/22	2,640	2,640	2,640	2,640	0.0	1	904	2M
1382/02/21	2,640	2,640	2,640	2,640	0.0	1	1K	4M
1382/02/17	2,640	2,640	2,640	2,640	(0.34)	1	3K	7M
1382/02/16	2,649	2,649	2,649	2,649	0.34	2	2K	5M
1382/02/15	2,640	2,640	2,640	2,640	(0.34)	3	5K	13M
1382/02/14	2,640	2,640	2,649	2,649	0.0	3	2K	6M
1382/02/08	2,649	2,649	2,649	2,649	0.0	1	748	2M
1382/02/07	2,650	2,649	2,650	2,649	0.0	4	20K	53M
1382/02/02	2,649	2,649	2,649	2,649	0.0	1	3K	7M
1382/02/01	2,640	2,640	2,649	2,649	0.0	4	7K	17M
1382/01/19	2,649	2,649	2,649	2,649	(0.04)	1	752	2M
1382/01/11	2,650	2,650	2,650	2,650	(4.98)	1	500	1M
1381/12/28	2,789	2,789	2,789	2,789	2.54	1	1K	3M
1381/12/10	2,720	2,720	2,720	2,720	0.0	3	4K	10M
1381/11/28	2,720	2,720	2,720	2,720	(0.84)	1	3K	7M
1381/11/20	2,743	2,743	2,743	2,743	0.11	1	182	499K
1381/11/16	2,740	2,740	2,740	2,740	0.0	1	3K	7M
1381/11/14	2,771	2,740	2,771	2,740	(1.12)	5	37K	102M
1381/11/13	2,771	2,771	2,771	2,771	(0.32)	2	641	2M
1381/11/12	2,780	2,780	2,780	2,780	(0.68)	1	2K	4M
1381/11/09	2,799	2,799	2,799	2,799	0.0	1	100	280K
1381/11/08	2,799	2,799	2,799	2,799	(0.04)	1	655	2M
1381/11/01	2,800	2,800	2,800	2,800	0.0	1	1K	3M
1381/10/18	2,800	2,800	2,800	2,800	0.0	1	3K	7M
1381/10/15	2,800	2,800	2,800	2,800	0.0	5	5K	14M
1381/10/11	2,800	2,800	2,800	2,800	0.0	1	2K	6M
1381/10/10	2,800	2,800	2,800	2,800	0.0	3	5K	14M
1381/10/07	2,800	2,800	2,800	2,800	0.0	1	3K	7M
1381/10/03	2,800	2,800	2,800	2,800	0.0	1	1K	3M
1381/10/02	2,800	2,800	2,800	2,800	0.0	2	3K	8M
1381/10/01	2,800	2,800	2,800	2,800	0.0	4	9K	24M
1381/09/27	2,800	2,800	2,800	2,800	(13.93)	53	97K	271M
1381/08/27	3,253	3,253	3,253	3,253	0.0	1	3K	8M
1381/08/25	3,253	3,253	3,253	3,253	0.0	7	12K	40M
1381/08/22	3,253	3,253	3,253	3,253	0.0	2	5K	17M
1381/08/21	3,253	3,253	3,253	3,253	0.0	12	20K	66M
1381/08/18	3,253	3,253	3,253	3,253	0.0	1	105	342K
1381/08/15	3,253	3,253	3,253	3,253	0.0	5	11K	35M
1381/08/13	3,253	3,253	3,253	3,253	0.0	7	19K	63M
1381/08/08	3,253	3,253	3,253	3,253	0.0	10	18K	58M
1381/08/05	3,253	3,253	3,253	3,253	0.0	3	8K	25M
1381/08/04	3,253	3,253	3,253	3,253	0.0	2	4K	14M
1381/07/27	3,253	3,253	3,253	3,253	0.0	5	15K	48M
1381/07/23	3,253	3,253	3,253	3,253	0.0	3	3K	9M
1381/07/20	3,253	3,253	3,253	3,253	0.0	5	10K	34M
1381/07/17	3,253	3,253	3,253	3,253	0.0	4	8K	27M
1381/07/16	3,253	3,253	3,253	3,253	0.0	1	3K	8M
1381/07/15	3,253	3,253	3,253	3,253	0.0	4	10K	32M
1381/07/14	3,253	3,253	3,253	3,253	0.0	5	11K	34M
1381/07/10	3,253	3,253	3,253	3,253	0.0	2	5K	17M
1381/07/09	3,253	3,253	3,253	3,253	0.0	3	6K	18M
1381/07/08	3,253	3,253	3,253	3,253	0.0	4	6K	21M
1381/07/06	3,253	3,253	3,253	3,253	0.0	7	16K	52M
1381/06/31	3,253	3,253	3,253	3,253	0.0	6	11K	35M
1381/06/25	3,253	3,253	3,253	3,253	0.0	12	15K	50M
1381/06/24	3,253	3,253	3,253	3,253	0.0	2	2K	6M
1381/06/23	3,253	3,253	3,253	3,253	0.0	2	3K	10M
1381/06/19	3,253	3,253	3,253	3,253	0.0	6	18K	59M
1381/06/17	3,253	3,253	3,253	3,253	0.0	3	5K	17M
1381/06/16	3,253	3,253	3,253	3,253	0.0	12	22K	72M
1381/06/13	3,253	3,253	3,253	3,253	0.0	4	8K	25M
1381/06/10	3,253	3,253	3,253	3,253	0.0	4	5K	16M
1381/06/06	3,253	3,253	3,253	3,253	0.0	4	8K	27M
1381/06/05	3,253	3,253	3,253	3,253	0.0	24	44K	144M
1381/05/29	3,253	3,253	3,253	3,253	0.0	4	10K	32M
1381/05/28	3,253	3,253	3,253	3,253	0.0	9	17K	56M
1381/05/26	3,253	3,253	3,253	3,253	0.0	6	9K	30M
1381/05/23	3,253	3,253	3,253	3,253	0.0	4	8K	25M
1381/05/22	3,253	3,253	3,253	3,253	0.0	2	5K	17M
1381/05/20	3,253	3,253	3,253	3,253	0.0	10	21K	67M
1381/05/19	3,253	3,253	3,253	3,253	0.0	14	26K	86M
1381/05/16	3,253	3,253	3,253	3,253	0.0	5	10K	34M
1381/05/15	3,253	3,253	3,253	3,253	0.0	12	22K	72M
1381/05/14	3,253	3,253	3,253	3,253	0.0	18	32K	104M
1381/05/13	3,253	3,253	3,253	3,253	0.0	4	7K	24M
1381/05/12	3,253	3,253	3,253	3,253	0.0	1	3K	8M
1381/05/09	3,253	3,253	3,253	3,253	0.0	20	34K	111M
1381/05/08	3,253	3,253	3,253	3,253	0.0	1	427	1M
1381/05/07	3,255	3,253	3,255	3,253	0.0	8	10K	32M
1381/05/05	3,253	3,253	3,253	3,253	0.0	2	5K	17M
1381/05/02	3,253	3,253	3,253	3,253	0.0	9	10K	34M
1381/05/01	3,253	3,253	3,253	3,253	0.0	3	6K	20M
1381/04/31	3,253	3,253	3,253	3,253	0.0	5	15K	49M
1381/04/30	3,253	3,253	3,253	3,253	0.0	15	28K	90M
1381/04/29	3,253	3,253	3,253	3,253	0.0	5	3K	9M
1381/04/26	3,253	3,253	3,253	3,253	0.0	11	25K	81M
1381/04/25	3,253	3,253	3,253	3,253	0.0	2	10K	33M
1381/04/24	3,252	3,252	3,253	3,253	0.03	5	19K	62M
1381/04/23	3,252	3,251	3,252	3,252	0.03	16	25K	80M
1381/04/22	3,251	3,250	3,251	3,251	0.03	7	10K	32M
1381/04/18	3,250	3,250	3,250	3,250	0.0	3	5K	15M
1381/04/17	3,250	3,250	3,250	3,250	0.0	8	6K	19M
1381/04/16	3,193	3,193	3,250	3,250	1.82	25	41K	132M
1381/04/15	3,192	3,192	3,192	3,192	0.0	2	2K	7M
1381/04/12	3,192	3,192	3,192	3,192	(5.0)	3	4K	12M
1381/04/08	3,900	3,360	3,900	3,360	0.06	2	6K	21M
1381/02/31	3,358	3,358	3,358	3,358	0.03	1	457	2M
1381/02/29	3,360	3,356	3,360	3,357	0.03	9	9K	29M
1381/02/25	3,356	3,356	3,356	3,356	0.0	6	10K	33M
1381/02/24	3,356	3,356	3,356	3,356	0.0	1	800	3M
1381/02/22	3,356	3,356	3,356	3,356	0.0	3	5K	15M
1381/02/18	3,356	3,356	3,356	3,356	0.0	2	4K	15M
1381/02/17	3,356	3,356	3,356	3,356	0.0	1	2K	5M
1381/02/16	3,356	3,356	3,356	3,356	0.0	6	21K	69M
1381/02/15	3,300	3,300	3,356	3,356	0.0	7	23K	77M
1381/02/14	3,276	3,276	3,356	3,356	2.44	8	7M	24B
1381/02/11	3,197	3,197	3,276	3,276	2.47	2	5K	16M
1381/02/10	3,198	3,197	3,198	3,197	0.0	3	2K	5M
1381/02/09	3,197	3,197	3,197	3,197	0.0	3	2K	8M
1381/02/08	3,045	3,045	3,197	3,197	4.99	9	19K	58M
1381/02/07	2,950	2,950	3,045	3,045	5.00	4	16K	50M
1381/02/04	2,900	2,900	2,900	2,900	0.0	1	2K	6M
1381/02/02	2,900	2,900	2,900	2,900	0.0	3	2K	6M
1381/02/01	2,900	2,900	2,900	2,900	2.80	1	2K	6M
1381/01/28	2,821	2,821	2,821	2,821	0.04	3	6K	18M
1381/01/26	2,820	2,820	2,820	2,820	0.04	2	4K	12M
1381/01/24	2,819	2,819	2,819	2,819	0.0	9	14K	40M
1381/01/21	2,819	2,819	2,819	2,819	0.0	2	3K	7M
1381/01/20	2,819	2,819	2,819	2,819	0.0	5	2K	6M
1381/01/18	2,822	2,819	2,822	2,819	0.0	3	2K	6M
1380/12/28	2,820	2,819	2,820	2,819	0.04	3	4K	12M
1380/12/27	2,818	2,818	2,818	2,818	0.07	1	2K	6M
1380/12/22	2,816	2,816	2,816	2,816	0.04	1	2K	6M
1380/12/21	2,816	2,815	2,816	2,815	0.0	6	9K	24M
1380/12/19	2,808	2,807	2,815	2,815	0.25	4	11K	30M
1380/12/18	2,808	2,808	2,808	2,808	0.07	2	2K	6M
1380/12/11	2,806	2,806	2,806	2,806	0.14	1	2K	6M
1380/12/06	2,802	2,801	2,802	2,802	0.07	3	4K	12M
1380/12/05	2,800	2,800	2,800	2,800	0.0	1	2K	6M
1380/12/01	2,800	2,800	2,800	2,800	0.0	6	11K	30M
1380/11/29	2,800	2,800	2,800	2,800	0.0	7	13K	36M
1380/11/27	2,800	2,800	2,800	2,800	(15.94)	1	1K	3M
1380/11/01	3,331	3,331	3,331	3,331	0.03	1	2K	7M
1380/10/30	3,330	3,330	3,331	3,330	0.0	6	14K	47M
1380/10/29	3,315	3,315	3,330	3,330	0.0	28	47K	157M
1380/10/11	3,330	3,330	3,330	3,330	0.03	3	4K	13M
1380/10/09	3,329	3,329	3,329	3,329	0.0	3	17K	57M
1380/10/08	3,331	3,329	3,331	3,329	0.0	4	4K	14M
1380/10/05	3,326	3,326	3,329	3,329	0.0	9	12K	39M
1380/10/04	3,328	3,328	3,329	3,329	0.0	6	20K	67M
1380/10/03	3,332	3,329	3,332	3,329	(0.12)	4	30K	100M
1380/10/02	3,336	3,333	3,336	3,333	(0.09)	2	504	2M
1380/10/01	3,337	3,336	3,337	3,336	0.42	5	4K	14M
1380/09/27	3,322	3,322	3,322	3,322	0.06	2	2K	5M
1380/09/21	3,320	3,320	3,320	3,320	0.48	1	613	2M
1380/09/10	3,304	3,304	3,304	3,304	0.27	4	1K	5M
1380/08/28	3,295	3,295	3,295	3,295	0.09	1	500	2M
1380/08/27	3,292	3,292	3,292	3,292	4.97	2	500	2M
1380/08/07	3,137	3,136	3,137	3,136	0.51	3	3K	9M
1380/07/28	3,120	3,120	3,120	3,120	0.0	1	911	3M
1380/07/25	3,120	3,120	3,120	3,120	4.00	2	1K	3M
1380/07/24	3,000	3,000	3,000	3,000	0.0	1	428	1M
1380/07/22	3,000	3,000	3,000	3,000	0.67	1	3K	9M
1380/07/21	2,980	2,980	2,980	2,980	0.0	4	4K	13M
1380/07/08	2,980	2,980	2,980	2,980	0.0	2	502	1M
1380/07/07	2,980	2,980	2,980	2,980	0.0	1	150	447K
1380/07/04	2,980	2,980	2,980	2,980	0.0	1	672	2M
1380/07/03	2,980	2,980	2,980	2,980	0.0	1	333	992K
1380/06/17	2,980	2,980	2,980	2,980	0.0	3	750	2M
1380/06/13	2,992	2,980	2,993	2,980	0.13	5	2K	4M
1380/06/05	2,976	2,976	2,976	2,976	4.97	1	5K	15M
1380/05/29	2,835	2,835	2,835	2,835	5.00	3	1K	3M
1380/03/29	2,700	2,700	2,700	2,700	0.0	1	40	108K
1380/03/27	2,700	2,700	2,700	2,700	(20.96)	1	1K	3M
1380/03/02	3,416	3,416	3,416	3,416	4.98	2	1K	3M
1380/02/18	3,254	3,254	3,254	3,254	0.12	1	428	1M
1380/02/12	3,250	3,250	3,250	3,250	0.0	1	1K	3M