Name: س. توسعه و عمران استان کرمان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
س. توسعه و عمران استان کرمان
کرمان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	1,604	1,561	1,604	1,598	2.57	5,041	852M	1T
1405/06/24	1,558	1,558	1,558	1,558	2.97	480	79M	123B
1405/06/23	1,512	1,464	1,554	1,513	0.27	5,698	877M	1T
1405/06/22	1,512	1,482	1,512	1,509	2.79	3,704	649M	980B
1405/06/21	1,420	1,420	1,471	1,468	2.73	2,530	477M	701B
1405/06/18	1,424	1,424	1,460	1,429	(2.66)	3,882	609M	870B
1405/06/17	1,501	1,418	1,501	1,468	0.69	4,580	588M	863B
1405/06/16	1,458	1,445	1,458	1,458	2.97	873	183M	267B
1405/06/15	1,399	1,378	1,418	1,416	2.83	2,482	468M	662B
1405/06/14	1,416	1,334	1,416	1,377	0.15	5,166	841M	1T
1405/06/11	1,375	1,375	1,375	1,375	(2.96)	550	120M	165B
1405/06/10	1,445	1,370	1,454	1,417	0.35	3,755	594M	842B
1405/06/09	1,370	1,354	1,436	1,412	1.22	8,173	1B	2T
1405/06/08	1,395	1,395	1,395	1,395	2.95	1,015	146M	203B
1405/06/07	1,395	1,395	1,395	1,395	2.95	1,015	146M	203B
1405/06/04	1,355	1,355	1,355	1,355	2.96	728	130M	176B
1405/06/03	1,316	1,316	1,316	1,316	2.97	615	124M	163B
1405/06/02	1,278	1,278	1,278	1,278	2.98	659	117M	149B
1405/06/01	1,244	1,216	1,244	1,241	2.73	2,362	512M	635B
1405/05/31	1,195	1,182	1,210	1,208	2.81	2,946	576M	696B
1405/05/28	1,190	1,151	1,201	1,175	(0.09)	3,186	348M	409B
1405/05/27	1,173	1,173	1,197	1,176	(2.73)	5,887	1B	1T
1405/05/26	1,225	1,171	1,225	1,209	1.60	5,309	929M	1T
1405/05/25	1,166	1,163	1,191	1,190	2.85	995	190M	227B
1405/05/24	1,182	1,138	1,193	1,157	(1.36)	3,043	445M	515B
1405/05/21	1,150	1,150	1,186	1,173	1.82	3,273	426M	500B
1405/05/20	1,150	1,150	1,186	1,173	1.82	3,273	426M	500B
1405/05/19	1,148	1,147	1,178	1,152	(2.54)	5,607	870M	1T
1405/05/18	1,233	1,164	1,233	1,182	(1.42)	1,898	295M	348B
1405/05/17	1,199	1,181	1,200	1,199	2.83	1,122	200M	240B
1405/05/14	1,166	1,157	1,166	1,166	2.91	2,204	495M	578B
1405/05/13	1,133	1,118	1,133	1,133	3.00	1,383	360M	408B
1405/05/12	1,133	1,118	1,133	1,133	3.00	1,383	360M	408B
1405/05/11	1,100	1,077	1,107	1,100	2.33	3,910	506M	557B
1405/05/10	1,077	1,057	1,077	1,075	2.77	1,881	533M	573B
1405/05/07	1,038	1,000	1,050	1,046	2.55	1,925	604M	632B
1405/05/06	1,024	985	1,032	1,020	1.80	1,540	292M	298B
1405/05/05	1,038	982	1,038	1,002	(0.99)	3,591	421M	422B
1405/05/04	1,012	1,002	1,012	1,012	2.95	1,141	324M	328B
1405/05/03	993	961	994	983	1.76	2,350	347M	341B
1405/04/31	971	944	971	966	2.44	2,602	551M	533B
1405/04/30	940	934	943	943	2.95	717	389M	367B
1405/04/29	920	880	934	916	0.99	4,240	677M	620B
1405/04/28	907	907	907	907	(2.99)	636	93M	85B
1405/04/27	935	935	935	935	(2.91)	168	12M	11B
1405/04/24	963	963	975	963	(2.92)	2,221	477M	460B
1405/04/23	992	992	992	992	(2.94)	476	50M	50B
1405/04/22	1,022	1,022	1,022	1,022	(2.94)	334	29M	30B
1405/04/21	1,053	1,053	1,053	1,053	(2.95)	136	12M	12B
1405/04/20	1,085	1,085	1,085	1,085	(2.95)	214	22M	24B
1405/04/17	1,117	1,117	1,138	1,118	(2.87)	1,854	299M	334B
1405/04/16	1,152	1,135	1,153	1,151	2.77	1,799	368M	424B
1405/04/15	1,121	1,099	1,121	1,120	2.85	2,345	518M	580B
1405/04/14	1,121	1,099	1,121	1,120	2.85	2,345	518M	580B
1405/04/13	1,121	1,099	1,121	1,120	2.85	2,345	518M	580B
1405/04/10	1,121	1,099	1,121	1,120	2.85	2,345	518M	580B
1405/04/09	1,089	1,051	1,092	1,089	2.64	2,310	404M	440B
1405/04/08	1,049	1,049	1,100	1,061	(1.85)	3,557	536M	568B
1405/04/07	1,083	1,081	1,089	1,081	(2.96)	584	66M	71B
1405/04/06	1,118	1,072	1,118	1,114	2.58	2,957	516M	575B
1405/04/03	1,100	1,045	1,104	1,086	1.31	4,665	721M	783B
1405/04/01	1,072	1,072	1,089	1,072	(2.99)	4,560	778M	834B
1405/03/31	1,105	1,105	1,130	1,105	(2.99)	1,298	209M	231B
1405/03/30	1,177	1,121	1,180	1,139	(1.39)	2,920	420M	478B
1405/03/27	1,153	1,153	1,171	1,155	(2.78)	5,386	821M	948B
1405/03/26	1,234	1,164	1,234	1,188	(0.92)	7,465	1B	1T
1405/03/25	1,199	1,199	1,199	1,199	2.92	678	104M	124B
1405/03/24	1,166	1,136	1,166	1,165	2.82	5,079	768M	895B
1405/03/23	1,133	1,133	1,133	1,133	3.00	1,011	139M	157B
1405/03/20	1,140	1,085	1,140	1,100	(1.61)	5,747	727M	800B
1405/03/19	1,099	1,099	1,119	1,118	2.85	2,462	494M	552B
1405/03/18	1,087	1,087	1,087	1,087	(2.95)	302	39M	42B
1405/03/17	1,111	1,089	1,131	1,120	1.91	11,144	2B	2T
1405/03/16	1,098	1,098	1,118	1,099	(2.83)	5,454	1B	1T
1405/03/13	1,131	1,131	1,163	1,131	(2.92)	789	120M	136B
1405/03/12	1,156	1,145	1,199	1,165	(1.27)	3,471	343M	400B
1405/03/11	1,187	1,160	1,187	1,183	2.60	2,298	348M	411B
1405/03/10	1,153	1,153	1,153	1,153	2.95	218	42M	49B
1405/03/09	1,120	1,120	1,120	1,120	2.94	273	50M	56B
1405/03/06	1,088	1,070	1,088	1,088	2.93	1,193	269M	293B
1405/03/05	1,088	1,070	1,088	1,088	2.93	1,193	269M	293B
1405/03/04	1,057	1,057	1,057	1,057	2.92	327	66M	69B
1405/03/03	1,027	1,027	1,027	1,027	2.91	250	61M	63B
1404/12/09	971	969	1,027	1,003	0.50	958	81M	81B
1404/12/06	998	998	1,009	998	(2.92)	3,793	841M	840B
1404/12/05	1,028	1,028	1,028	1,028	(2.93)	221	32M	32B
1404/12/04	1,059	1,059	1,075	1,059	(2.93)	2,324	483M	511B
1404/12/03	1,091	1,091	1,091	1,091	(2.94)	172	25M	27B
1404/12/02	1,124	1,124	1,124	1,124	(2.94)	74	8M	9B
1404/11/29	1,158	1,158	1,158	1,158	(2.93)	337	55M	63B
1404/11/28	1,193	1,193	1,193	1,193	(2.93)	246	33M	39B
1404/11/18	1,233	1,233	1,233	1,233	2.92	665	138M	170B
1404/11/14	1,207	1,161	1,207	1,198	2.22	3,660	570M	683B
1404/11/13	1,132	1,132	1,189	1,172	1.47	3,052	468M	549B
1404/11/12	1,155	1,155	1,155	1,155	(2.94)	308	39M	46B
1404/11/11	1,190	1,190	1,190	1,190	(2.94)	233	37M	44B
1404/11/08	1,226	1,226	1,226	1,226	(2.93)	378	63M	77B
1404/11/07	1,263	1,263	1,263	1,263	(3.0)	155	24M	30B
1404/11/06	1,302	1,302	1,302	1,302	(2.98)	150	29M	38B
1404/11/05	1,340	1,339	1,380	1,342	(2.75)	3,833	631M	847B
1404/11/04	1,381	1,342	1,381	1,380	2.91	8,205	2B	2T
1404/11/01	1,341	1,341	1,341	1,341	3.00	655	109M	146B
1404/10/30	1,302	1,302	1,302	1,302	2.92	440	43M	57B
1404/10/29	1,265	1,259	1,265	1,265	2.93	3,102	721M	913B
1404/10/28	1,229	1,229	1,229	1,229	2.93	522	90M	110B
1404/10/24	1,195	1,150	1,196	1,194	2.75	4,280	851M	1T
1404/10/23	1,162	1,133	1,162	1,162	2.92	3,803	803M	933B
1404/10/22	1,129	1,129	1,129	1,129	2.92	1,428	301M	340B
1404/10/21	1,055	1,055	1,102	1,097	2.52	2,189	436M	478B
1404/10/20	1,069	1,069	1,086	1,070	(2.9)	1,977	568M	607B
1404/10/16	1,097	1,081	1,104	1,102	2.80	2,368	372M	410B
1404/10/15	1,033	1,033	1,094	1,072	0.75	3,187	333M	358B
1404/10/14	1,064	1,064	1,090	1,064	(2.92)	563	62M	66B
1404/10/10	1,093	1,093	1,118	1,096	(2.66)	3,815	464M	508B
1404/10/09	1,124	1,124	1,149	1,126	(2.76)	821	144M	162B
1404/10/08	1,169	1,113	1,169	1,158	2.03	5,489	795M	921B
1404/10/07	1,120	1,100	1,139	1,135	2.62	5,099	1B	1T
1404/10/06	1,135	1,080	1,135	1,106	0.0	3,583	365M	403B
1404/10/03	1,099	1,089	1,114	1,106	2.22	2,883	290M	320B
1404/10/02	1,068	1,059	1,098	1,082	0.28	1,943	160M	173B
1404/10/01	1,084	1,071	1,128	1,079	(2.26)	4,522	507M	547B
1404/09/30	1,120	1,073	1,133	1,104	0.36	4,126	458M	506B
1404/09/29	1,100	1,082	1,100	1,100	3.00	857	116M	127B
1404/09/26	1,040	1,025	1,081	1,068	1.71	2,557	325M	347B
1404/09/25	1,059	1,027	1,089	1,050	(0.76)	3,851	444M	466B
1404/09/24	1,056	1,034	1,061	1,058	2.62	1,127	183M	194B
1404/09/23	1,034	1,000	1,034	1,031	2.69	3,321	547M	564B
1404/09/22	984	984	1,006	1,004	2.76	1,179	170M	171B
1404/09/19	980	963	992	977	(0.1)	3,962	521M	509B
1404/09/18	953	953	982	978	2.52	2,372	388M	380B
1404/09/17	956	940	970	954	(0.63)	1,650	170M	163B
1404/09/16	972	942	996	960	(1.13)	2,038	179M	172B
1404/09/15	971	962	971	971	2.97	1,329	215M	209B
1404/09/12	929	926	949	943	2.28	1,492	163M	154B
1404/09/11	918	908	937	922	0.66	2,013	195M	180B
1404/09/10	916	901	942	916	0.11	2,178	212M	194B
1404/09/09	902	900	929	915	(1.29)	1,842	193M	177B
1404/09/08	926	926	939	927	(2.83)	1,213	140M	130B
1404/09/05	973	952	973	954	(2.75)	1,391	118M	112B
1404/09/04	979	961	1,003	981	0.20	1,774	117M	114B
1404/09/02	960	960	995	979	(0.71)	1,988	170M	166B
1404/09/01	1,010	964	1,015	986	(0.7)	1,817	142M	140B
1404/08/28	998	966	1,006	993	1.53	1,717	196M	195B
1404/08/27	979	957	979	978	2.84	2,161	310M	303B
1404/08/26	951	951	951	951	2.92	328	22M	21B
1404/08/25	901	898	935	924	1.76	964	96M	89B
1404/08/24	913	901	942	908	(2.16)	2,214	193M	175B
1404/08/21	945	921	948	928	(2.21)	1,800	141M	131B
1404/08/20	946	921	977	949	0.0	1,675	124M	117B
1404/08/19	950	946	975	949	(2.67)	1,947	244M	231B
1404/08/18	977	975	995	975	(2.99)	2,155	485M	473B
1404/08/17	1,010	994	1,041	1,005	(1.86)	2,422	260M	261B
1404/08/14	1,023	1,023	1,054	1,024	(2.85)	2,235	344M	352B
1404/08/13	1,054	1,054	1,064	1,054	(2.95)	1,772	301M	317B
1404/08/12	1,104	1,044	1,104	1,086	1.31	5,611	718M	779B
1404/08/11	1,072	1,072	1,072	1,072	2.98	549	86M	92B
1404/08/03	1,041	1,041	1,041	1,041	2.97	488	76M	79B
1404/07/29	988	968	1,026	1,011	1.40	4,487	686M	693B
1404/07/28	997	980	997	997	3.00	3,751	984M	981B
1404/07/27	968	968	968	968	2.98	479	111M	108B
1404/07/26	940	940	940	940	2.96	393	78M	73B
1404/07/23	913	901	913	913	2.93	1,543	322M	294B
1404/07/22	887	885	887	887	2.90	1,775	388M	345B
1404/07/21	863	841	863	862	2.86	2,113	461M	397B
1404/07/20	838	838	838	838	2.95	272	35M	29B
1404/07/19	800	800	815	814	2.78	1,153	176M	143B
1404/07/16	789	765	798	792	2.19	2,134	246M	195B
1404/07/15	746	744	777	775	2.65	1,247	161M	125B
1404/07/14	754	736	761	755	2.17	2,056	281M	212B
1404/07/13	744	725	744	739	2.21	1,804	248M	183B
1404/07/12	702	702	723	723	2.99	1,039	195M	141B
1404/07/09	709	698	715	702	(2.36)	1,369	128M	90B
1404/07/08	729	704	738	719	(0.83)	1,886	226M	163B
1404/07/07	725	725	725	725	2.98	187	22M	16B
1404/07/06	704	704	704	704	2.92	269	45M	32B
1404/07/05	653	653	693	684	1.63	608	55M	38B
1404/07/02	673	673	683	673	(2.89)	1,078	102M	68B
1404/07/01	700	691	704	693	(2.67)	1,072	95M	66B
1404/06/31	685	685	718	712	2.01	1,141	126M	89B
1404/06/30	694	694	694	698	(2.38)	230	17M	12B
1404/06/29	697	697	697	715	(0.42)	90	3M	2B
1404/06/26	719	718	725	718	(2.97)	585	65M	47B
1404/06/25	743	740	749	740	(2.89)	410	41M	30B
1404/06/24	784	744	784	762	(0.52)	1,350	159M	121B
1404/06/23	741	736	770	766	2.41	1,374	199M	152B
1404/06/22	755	738	767	748	(1.58)	891	59M	44B
1404/06/18	775	745	780	760	(1.04)	1,429	136M	104B
1404/06/17	767	756	768	768	2.95	1,699	294M	226B
1404/06/16	730	715	752	746	2.05	1,334	201M	150B
1404/06/15	747	718	747	731	0.69	1,174	126M	92B
1404/06/12	724	720	727	726	2.83	628	98M	71B
1404/06/11	699	695	706	706	2.92	1,063	170M	120B
1404/06/09	667	667	687	686	2.85	713	64M	44B
1404/06/08	667	666	678	667	(2.77)	754	71M	47B
1404/06/05	667	667	691	686	2.24	737	57M	39B
1404/06/04	660	659	680	671	(1.18)	595	43M	29B
1404/06/03	687	677	702	679	(2.58)	887	79M	54B
1404/06/01	695	686	705	697	(0.29)	584	45M	31B
1404/05/29	703	695	715	699	(2.37)	815	66M	46B
1404/05/28	734	700	734	716	0.14	668	57M	41B
1404/05/27	721	703	721	715	2.14	1,031	98M	70B
1404/05/26	690	690	700	700	2.94	323	42M	30B
1404/05/25	671	664	704	680	(0.58)	1,345	123M	84B
1404/05/22	689	683	697	684	(2.84)	1,337	150M	102B
1404/05/21	726	702	726	704	(2.63)	1,210	111M	78B
1404/05/20	729	721	741	723	(2.69)	1,382	130M	94B
1404/05/19	757	729	771	743	(1.07)	1,521	114M	85B
1404/05/18	738	731	753	751	2.60	951	91M	68B
1404/05/15	727	720	750	732	(0.81)	900	62M	46B
1404/05/14	773	731	773	738	(1.99)	1,460	129M	95B
1404/05/13	731	730	764	753	1.48	1,537	142M	107B
1404/05/12	750	730	758	742	0.82	1,357	98M	73B
1404/05/11	739	733	759	736	(2.52)	1,925	222M	163B
1404/05/08	754	754	768	755	(2.83)	2,288	286M	216B
1404/05/07	775	775	775	777	(2.63)	298	16M	12B
1404/05/06	800	798	809	798	(2.92)	510	41M	32B
1404/05/05	836	821	845	822	(2.84)	940	75M	62B
1404/05/04	847	843	869	846	(2.65)	1,247	106M	90B
1404/05/01	874	869	876	869	(2.91)	999	78M	68B
1404/04/31	884	875	908	895	1.47	1,844	164M	147B
1404/04/30	866	851	886	882	2.44	1,466	173M	153B
1404/04/29	867	847	877	861	(0.69)	1,276	103M	88B
1404/04/28	877	850	882	867	0.23	1,438	122M	106B
1404/04/25	887	846	889	865	(0.8)	2,392	232M	200B
1404/04/24	872	861	893	872	(1.36)	1,241	83M	72B
1404/04/23	902	872	907	884	(1.56)	2,417	242M	214B
1404/04/22	902	897	914	898	(2.81)	1,300	163M	146B
1404/04/21	920	920	947	924	(2.53)	2,497	243M	224B
1404/04/18	926	926	926	948	(0.63)	124	4M	4B
1404/04/17	944	944	944	954	(1.95)	133	11M	11B
1404/04/16	981	963	1,005	973	(1.92)	1,317	97M	94B
1404/04/11	990	990	1,036	992	(2.75)	8,223	2B	2T
1404/04/10	991	991	991	1,020	(0.1)	41	800K	793M
1404/04/09	993	993	993	1,021	(0.2)	71	1M	1B
1404/04/08	1,018	1,018	1,018	1,023	(2.48)	96	14M	14B
1404/04/07	1,038	1,038	1,038	1,049	(1.96)	70	11M	12B
1404/03/21	1,123	1,062	1,123	1,070	(2.19)	2,862	306M	327B
1404/03/20	1,092	1,092	1,117	1,094	(2.76)	1,808	321M	351B
1404/03/19	1,125	1,125	1,125	1,125	(2.93)	269	17M	19B
1404/03/18	1,159	1,159	1,159	1,159	(2.93)	499	53M	62B
1404/03/17	1,173	1,173	1,173	1,194	(1.24)	129	7M	8B
1404/03/13	1,210	1,163	1,233	1,209	0.92	6,178	748M	904B
1404/03/12	1,198	1,189	1,198	1,198	2.92	843	84M	101B
1404/03/11	1,165	1,121	1,189	1,164	0.78	4,348	581M	677B
1404/03/10	1,149	1,130	1,156	1,155	2.85	3,302	558M	645B
1404/03/07	1,125	1,116	1,150	1,123	(2.35)	3,243	396M	445B
1404/03/06	1,160	1,127	1,160	1,150	2.04	2,393	275M	316B
1404/03/05	1,102	1,083	1,149	1,127	0.99	4,015	415M	468B
1404/03/04	1,150	1,111	1,150	1,116	(2.53)	665	56M	63B
1404/03/03	1,154	1,126	1,194	1,145	(1.29)	5,314	643M	737B
1404/02/31	1,152	1,152	1,152	1,160	(2.27)	221	13M	15B
1404/02/30	1,200	1,178	1,213	1,187	(2.22)	2,263	281M	333B
1404/02/29	1,218	1,184	1,218	1,214	2.62	7,210	1B	1T
1404/02/28	1,183	1,180	1,183	1,183	2.96	963	114M	134B
1404/02/27	1,139	1,109	1,160	1,149	1.95	4,924	569M	653B
1404/02/24	1,105	1,100	1,134	1,127	2.36	4,190	435M	491B
1404/02/23	1,082	1,080	1,103	1,101	2.80	2,909	354M	389B
1404/02/22	1,071	1,065	1,071	1,071	2.98	891	134M	143B
1404/02/21	1,050	1,036	1,060	1,040	(2.62)	2,378	253M	263B
1404/02/20	1,085	1,054	1,094	1,068	(1.66)	4,836	550M	588B
1404/02/17	1,086	1,086	1,086	1,086	2.94	595	48M	52B
1404/02/16	1,055	1,055	1,055	1,055	2.93	916	132M	139B
1404/02/15	1,002	1,002	1,032	1,025	2.30	2,720	243M	249B
1404/02/14	999	999	1,016	1,002	(2.62)	4,118	367M	368B
1404/02/13	1,029	1,029	1,029	1,029	(2.92)	334	21M	22B
1404/02/10	1,045	1,030	1,067	1,060	2.32	2,664	206M	218B
1404/02/09	1,030	1,001	1,049	1,036	1.67	3,189	218M	226B
1404/02/08	1,015	997	1,039	1,019	0.99	2,629	185M	188B
1404/02/07	961	961	1,015	1,009	2.33	5,352	351M	354B
1404/02/06	988	969	988	986	2.71	4,686	324M	319B
1404/02/03	957	924	978	960	0.95	3,920	222M	213B
1404/02/02	960	939	977	951	(1.76)	4,982	265M	252B
1404/02/01	987	940	987	968	0.94	4,417	240M	232B
1404/01/31	968	968	968	959	2.02	331	12M	11B
1404/01/30	929	929	940	940	2.96	2,605	163M	153B
1404/01/27	900	882	923	913	1.67	2,830	158M	144B
1404/01/26	925	895	925	898	(2.6)	3,322	179M	161B
1404/01/25	922	911	922	922	2.90	2,754	178M	164B
1404/01/24	896	896	896	896	2.99	426	24M	22B
1404/01/23	872	860	884	870	(0.23)	1,682	82M	71B
1404/01/20	893	845	893	872	0.58	2,356	138M	120B
1404/01/19	867	867	867	867	2.97	549	29M	25B
1404/01/18	862	841	875	842	(2.77)	2,898	153M	129B
1404/01/17	897	862	900	866	(2.48)	2,457	123M	107B
1404/01/16	900	875	910	888	(0.67)	2,284	113M	100B
1404/01/10	899	870	907	894	0.68	2,053	100M	89B
1404/01/09	890	886	909	888	(2.74)	2,425	124M	110B
1404/01/06	938	892	939	913	0.11	2,192	101M	93B
1404/01/05	910	900	913	912	2.82	556	30M	27B
1403/12/28	887	887	896	887	(2.95)	2,016	122M	108B
1403/12/27	909	886	928	914	1.44	2,591	132M	120B
1403/12/26	905	873	908	901	2.15	2,788	165M	148B
1403/12/25	882	865	882	882	2.92	1,078	74M	65B
1403/12/22	858	842	859	857	2.76	1,577	90M	77B
1403/12/21	842	815	861	834	(0.24)	2,705	152M	127B
1403/12/20	825	812	862	836	(0.12)	3,273	161M	134B
1403/12/19	837	836	849	837	(2.79)	3,122	161M	134B
1403/12/18	874	860	885	861	(2.82)	2,339	118M	102B
1403/12/15	880	874	904	886	(1.34)	2,194	102M	90B
1403/12/14	891	888	927	898	(1.86)	4,589	222M	199B
1403/12/13	915	915	915	915	(2.97)	797	40M	37B
1403/12/12	930	920	955	943	1.29	2,147	100M	94B
1403/12/11	943	920	964	931	(1.79)	3,084	152M	142B
1403/12/08	961	943	966	948	(2.47)	3,190	144M	137B
1403/12/07	981	952	981	972	1.99	2,789	137M	133B
1403/12/06	949	949	954	953	2.80	888	40M	38B
1403/12/05	900	900	929	927	2.77	2,287	122M	113B
1403/12/04	910	900	926	902	(2.7)	2,761	125M	113B
1403/12/01	935	899	953	927	0.11	2,737	116M	108B
1403/11/30	917	916	938	926	0.98	2,178	99M	92B
1403/11/29	911	901	950	917	(1.19)	4,618	232M	213B
1403/11/28	928	928	928	928	(2.93)	634	27M	25B
1403/11/27	952	952	952	956	(2.55)	390	15M	14B
1403/11/23	985	979	995	981	(2.78)	1,326	62M	60B
1403/11/21	1,010	995	1,040	1,009	(1.56)	4,317	187M	188B
1403/11/17	1,050	1,010	1,050	1,025	(0.97)	2,356	97M	100B
1403/11/16	1,020	1,020	1,037	1,035	2.78	1,542	71M	74B
1403/11/15	1,030	994	1,035	1,007	(1.18)	3,119	111M	112B
1403/11/14	1,009	1,004	1,040	1,019	(1.36)	3,677	168M	171B
1403/11/13	1,050	1,032	1,066	1,033	(2.82)	1,913	74M	77B
1403/11/10	1,071	1,056	1,109	1,063	(2.3)	3,831	157M	167B
1403/11/08	1,088	1,087	1,105	1,088	(2.86)	3,417	159M	173B
1403/11/07	1,130	1,113	1,154	1,120	(2.35)	3,147	143M	161B
1403/11/06	1,164	1,118	1,168	1,147	1.15	5,438	281M	322B
1403/11/03	1,124	1,124	1,134	1,134	3.00	1,685	84M	95B
1403/11/02	1,110	1,088	1,140	1,101	(1.78)	4,888	241M	266B
1403/11/01	1,144	1,110	1,158	1,121	(2.01)	3,126	136M	152B
1403/10/30	1,140	1,140	1,166	1,144	(2.64)	8,166	477M	546B
1403/10/29	1,179	1,172	1,190	1,175	(2.73)	922	45M	53B
1403/10/26	1,223	1,179	1,223	1,208	1.68	9,179	499M	603B
1403/10/24	1,174	1,171	1,189	1,188	2.86	1,918	97M	115B
1403/10/23	1,130	1,104	1,172	1,155	1.49	11,540	666M	768B
1403/10/22	1,141	1,119	1,141	1,138	2.71	12,768	849M	966B
1403/10/19	1,108	1,102	1,108	1,108	2.97	3,163	218M	241B
1403/10/18	1,076	1,076	1,076	1,076	2.97	675	34M	37B
1403/10/17	1,045	1,045	1,045	1,045	2.96	552	30M	32B
1403/10/11	1,023	1,004	1,048	1,019	(1.36)	3,797	164M	168B
1403/10/10	1,056	1,025	1,056	1,033	(2.18)	4,362	209M	215B
1403/10/09	1,095	1,036	1,095	1,056	(1.12)	4,730	235M	248B
1403/10/08	1,033	1,032	1,070	1,068	2.79	6,190	356M	380B
1403/10/05	1,069	1,033	1,076	1,039	(2.35)	5,817	319M	331B
1403/10/04	1,069	1,045	1,079	1,064	1.53	4,422	225M	240B
1403/10/03	1,038	1,017	1,068	1,048	0.10	4,391	217M	228B
1403/10/02	1,093	1,037	1,093	1,047	(2.06)	5,622	279M	292B
1403/10/01	1,069	1,053	1,069	1,069	2.99	1,220	70M	75B
1403/09/28	1,037	1,037	1,059	1,038	(2.9)	6,453	383M	397B
1403/09/27	1,067	1,067	1,095	1,069	(2.82)	3,475	203M	217B
1403/09/26	1,105	1,091	1,129	1,100	(2.14)	6,609	330M	363B
1403/09/25	1,134	1,100	1,134	1,124	2.09	6,995	386M	434B
1403/09/24	1,099	1,085	1,101	1,101	2.99	1,852	112M	123B
1403/09/21	1,051	1,043	1,074	1,069	2.49	5,330	350M	374B
1403/09/20	1,048	1,010	1,049	1,043	2.36	6,558	408M	426B
1403/09/19	1,016	1,009	1,019	1,019	2.93	1,824	120M	122B
1403/09/18	985	981	1,010	990	(2.08)	3,120	187M	185B
1403/09/13	1,027	997	1,027	1,011	1.30	7,792	500M	506B
1403/09/12	998	998	998	998	2.99	771	51M	51B
1403/09/11	958	958	997	969	(1.82)	4,065	237M	230B
1403/09/10	1,003	973	1,027	987	(1.6)	5,000	251M	248B
1403/09/07	1,010	983	1,027	1,003	(0.99)	5,763	336M	337B
1403/09/06	1,039	980	1,039	1,013	0.40	7,244	377M	382B
1403/09/05	1,009	990	1,010	1,009	2.85	1,547	100M	101B
1403/09/04	980	960	982	981	2.83	1,762	102M	100B
1403/09/03	948	922	959	954	2.36	3,386	204M	195B
1403/08/30	919	912	953	932	(0.75)	3,541	202M	189B
1403/08/29	943	919	943	939	2.51	6,141	413M	388B
1403/08/28	919	919	919	916	2.58	255	15M	14B
1403/08/23	870	859	903	893	1.82	2,609	141M	126B
1403/08/22	865	855	895	877	0.23	2,940	160M	140B
1403/08/21	882	858	882	875	2.10	4,068	258M	225B
1403/08/20	857	857	857	857	2.88	590	32M	27B
1403/08/19	831	812	833	833	2.97	651	35M	29B
1403/08/16	781	781	811	809	2.66	1,269	79M	64B
1403/08/15	771	771	799	788	1.42	953	50M	40B
1403/08/14	774	774	788	777	(2.51)	3,056	172M	134B
1403/08/13	799	797	801	797	(2.92)	484	25M	20B
1403/08/12	832	804	843	821	0.12	1,975	109M	89B
1403/08/09	783	783	829	820	1.86	2,821	174M	143B
1403/08/08	828	800	828	805	(2.31)	3,142	175M	141B
1403/08/07	824	809	824	824	3.00	3,129	216M	178B
1403/08/06	800	800	800	800	2.96	303	21M	17B
1403/08/05	777	777	777	777	2.91	367	21M	17B
1403/08/02	756	755	770	755	(2.96)	1,170	57M	43B
1403/08/01	783	764	805	778	(1.14)	2,954	146M	113B
1403/07/30	784	784	806	787	(2.6)	4,164	219M	172B
1403/07/29	808	808	808	808	(2.88)	577	26M	21B
1403/07/28	835	831	855	832	(2.8)	1,072	53M	44B
1403/07/25	853	853	873	856	(2.62)	3,980	210M	180B
1403/07/24	873	873	873	879	(2.22)	343	13M	11B
1403/07/23	901	898	913	899	(2.81)	582	27M	24B
1403/07/22	920	916	952	925	(2.01)	2,007	96M	89B
1403/07/21	943	943	957	944	(2.88)	3,708	211M	199B
1403/07/18	965	965	965	972	(0.21)	104	4M	3B
1403/07/17	968	968	968	974	(0.31)	140	5M	5B
1403/07/16	969	969	969	977	(0.1)	55	1M	1B
1403/07/15	970	970	970	978	(0.1)	23	986K	957M
1403/07/14	972	972	972	979	(0.2)	83	4M	4B
1403/07/11	973	973	973	981	(0.1)	71	2M	2B
1403/07/10	974	974	974	982	(0.1)	53	2M	2B
1403/07/09	977	977	977	983	(0.3)	151	6M	6B
1403/07/08	981	981	981	986	(0.4)	195	8M	8B
1403/07/07	982	982	982	990	(0.1)	67	3M	3B
1403/07/04	1,025	976	1,025	991	(1.39)	3,239	136M	135B
1403/07/03	989	989	1,006	1,005	2.87	2,399	139M	140B
1403/07/02	950	950	983	977	2.30	1,742	100M	97B
1403/07/01	950	941	969	955	0.84	2,363	119M	114B
1403/06/28	922	922	956	947	1.94	2,024	110M	104B
1403/06/27	900	900	934	929	2.43	1,490	89M	82B
1403/06/26	888	888	928	907	0.22	1,854	81M	74B
1403/06/25	912	902	925	905	(2.58)	1,743	85M	77B
1403/06/24	937	912	955	929	(0.75)	1,958	93M	87B
1403/06/21	930	917	946	936	1.85	1,806	96M	90B
1403/06/20	940	906	940	919	(0.65)	1,468	66M	61B
1403/06/19	908	903	929	925	2.55	1,947	99M	91B
1403/06/18	901	897	924	902	(2.38)	2,014	105M	95B
1403/06/17	889	889	927	924	2.67	2,234	129M	119B
1403/06/13	907	896	909	900	(1.53)	1,833	79M	71B
1403/06/11	925	896	925	914	0.77	2,629	145M	133B
1403/06/10	907	907	907	907	1.91	470	29M	26B
1403/06/07	881	867	891	890	1.83	1,483	94M	84B
1403/06/06	875	864	883	874	0.23	969	43M	38B
1403/06/05	880	864	889	872	(0.57)	1,626	74M	64B
1403/06/03	876	856	879	877	1.74	1,525	83M	73B
1403/05/31	862	853	880	862	(0.92)	1,293	49M	42B
1403/05/30	870	870	880	870	(1.92)	1,182	57M	50B
1403/05/29	909	875	909	887	(0.56)	2,200	106M	94B
1403/05/28	892	885	892	892	1.94	1,380	84M	75B
1403/05/27	875	875	875	875	1.98	824	63M	55B
1403/05/24	845	845	860	858	0.70	1,759	122M	105B
1403/05/23	846	846	846	852	(0.23)	172	5M	4B
1403/05/22	854	853	860	854	(0.81)	412	15M	12B
1403/05/21	860	859	875	861	(0.69)	1,471	62M	54B
1403/05/20	861	861	877	867	(0.23)	2,285	114M	99B
1403/05/16	869	869	873	869	(0.91)	486	20M	17B
1403/05/15	892	876	892	877	(0.79)	952	42M	37B
1403/05/14	877	877	893	884	(0.11)	2,134	109M	97B
1403/05/13	888	884	920	885	(5.85)	2,017	99M	88B
1403/05/10	940	940	950	940	(5.91)	3,346	188M	177B
1403/05/09	985	981	1,016	999	0.40	1,993	94M	94B
1403/05/08	1,011	981	1,023	995	(0.8)	1,821	77M	77B
1403/05/06	1,000	990	1,020	1,003	(0.1)	1,847	61M	61B
1403/05/03	1,023	996	1,023	1,004	(1.18)	1,293	47M	47B
1403/05/02	1,019	1,005	1,033	1,016	0.89	1,407	61M	62B
1403/05/01	1,001	996	1,035	1,007	0.70	1,537	61M	62B
1403/04/31	1,011	990	1,022	1,000	(2.91)	1,948	81M	81B
1403/04/30	1,054	1,015	1,054	1,030	(1.81)	1,855	84M	86B
1403/04/27	1,040	1,030	1,061	1,049	1.84	1,590	73M	76B
1403/04/24	1,028	1,012	1,058	1,030	1.08	1,539	62M	64B
1403/04/23	1,034	1,004	1,054	1,019	(1.16)	1,710	70M	71B
1403/04/20	1,077	1,019	1,077	1,031	(3.37)	2,338	110M	113B
1403/04/19	1,097	1,040	1,099	1,067	(2.29)	1,707	62M	67B
1403/04/18	1,103	1,080	1,113	1,092	(2.24)	2,291	99M	108B
1403/04/17	1,148	1,076	1,150	1,117	2.29	3,593	171M	191B
1403/04/16	1,092	1,092	1,092	1,092	5.92	798	54M	59B
1403/04/13	1,042	1,012	1,050	1,031	0.0	1,776	71M	73B
1403/04/12	990	990	1,046	1,031	4.46	1,999	84M	87B
1403/04/11	970	961	1,009	987	0.61	1,710	55M	54B
1403/04/10	1,030	976	1,030	981	(5.49)	2,838	129M	126B
1403/04/09	1,066	1,008	1,075	1,038	2.27	2,884	138M	143B
1403/04/06	1,007	1,007	1,015	1,015	1.91	342	15M	15B
1403/04/04	973	973	997	996	1.84	692	36M	36B
1403/04/03	985	974	1,005	978	(1.51)	1,903	67M	65B
1403/04/02	995	980	995	993	1.74	2,200	108M	108B
1403/03/30	957	957	995	976	0.0	2,857	128M	125B
1403/03/29	976	976	992	976	(1.91)	2,127	114M	111B
1403/03/27	995	995	995	995	(1.97)	636	24M	24B
1403/03/26	1,016	1,015	1,033	1,015	(1.93)	612	27M	27B
1403/03/23	1,041	1,034	1,057	1,035	(1.9)	1,766	73M	76B
1403/03/22	1,087	1,047	1,087	1,055	(1.22)	2,429	96M	101B
1403/03/21	1,053	1,053	1,069	1,068	1.81	739	44M	47B
1403/03/20	1,045	1,045	1,073	1,049	(1.59)	2,630	132M	138B
1403/03/19	1,074	1,065	1,080	1,066	(1.84)	430	15M	15B
1403/03/16	1,110	1,084	1,117	1,086	(1.81)	2,092	83M	90B
1403/03/13	1,113	1,103	1,127	1,106	(1.69)	1,441	66M	73B
1403/03/12	1,152	1,109	1,152	1,125	(0.44)	2,723	117M	132B
1403/03/09	1,129	1,125	1,130	1,130	1.99	638	40M	45B
1403/03/08	1,088	1,088	1,109	1,108	1.84	789	38M	42B
1403/03/07	1,088	1,088	1,105	1,088	(1.98)	1,928	97M	106B
1403/03/06	1,110	1,110	1,123	1,110	(1.94)	752	33M	37B
1403/03/05	1,161	1,127	1,161	1,132	(1.57)	1,147	45M	51B
1403/03/01	1,139	1,120	1,155	1,150	1.50	1,384	59M	67B
1403/02/30	1,179	1,115	1,179	1,133	(5.19)	3,700	160M	182B
1403/02/29	1,181	1,167	1,223	1,195	2.40	2,545	105M	126B
1403/02/26	1,159	1,142	1,190	1,167	0.69	2,354	94M	110B
1403/02/25	1,160	1,140	1,192	1,159	0.43	2,253	94M	109B
1403/02/24	1,191	1,137	1,192	1,154	(3.19)	2,853	109M	126B
1403/02/23	1,196	1,164	1,226	1,192	(0.42)	2,665	115M	138B
1403/02/22	1,211	1,183	1,220	1,197	(1.48)	2,198	94M	113B
1403/02/19	1,236	1,198	1,257	1,215	(1.78)	2,848	110M	134B
1403/02/18	1,251	1,224	1,278	1,237	(1.2)	1,967	70M	86B
1403/02/17	1,261	1,240	1,290	1,252	(3.02)	2,756	113M	142B
1403/02/16	1,300	1,276	1,330	1,291	(1.0)	2,383	91M	117B
1403/02/12	1,262	1,262	1,327	1,304	4.32	3,494	161M	210B
1403/02/11	1,283	1,230	1,295	1,250	(4.21)	3,835	156M	196B
1403/02/10	1,300	1,280	1,340	1,305	0.23	2,565	97M	127B
1403/02/09	1,350	1,277	1,368	1,302	(4.62)	4,797	182M	237B
1403/02/08	1,365	1,326	1,405	1,365	(0.07)	5,164	202M	275B
1403/02/05	1,318	1,318	1,397	1,366	2.48	6,515	288M	394B
1403/02/04	1,311	1,284	1,356	1,333	1.68	6,217	312M	416B
1403/02/03	1,278	1,246	1,334	1,311	3.31	9,318	521M	682B
1403/02/02	1,260	1,224	1,275	1,269	6.46	10,478	628M	797B
1403/02/01	1,170	1,169	1,194	1,192	6.81	2,022	128M	152B
1403/01/29	1,116	1,112	1,116	1,116	1.00	1,836	127M	142B
1403/01/28	1,116	1,094	1,116	1,105	0.0	3,512	196M	216B
1403/01/27	1,105	1,105	1,105	1,105	0.91	555	26M	29B
1403/01/26	1,095	1,095	1,095	1,095	(0.99)	688	38M	41B
1403/01/25	1,165	1,103	1,165	1,106	(6.75)	5,693	246M	272B
1403/01/21	1,200	1,177	1,200	1,186	(1.0)	2,125	82M	97B
1403/01/20	1,189	1,180	1,210	1,198	3.28	2,344	92M	110B
1403/01/19	1,123	1,123	1,189	1,160	(1.28)	3,584	143M	166B
1403/01/18	1,227	1,151	1,239	1,175	(5.01)	6,373	257M	303B
1403/01/15	1,230	1,224	1,257	1,237	(0.08)	2,781	116M	144B
1403/01/14	1,229	1,204	1,255	1,238	(2.83)	3,098	123M	152B
1403/01/11	1,291	1,263	1,301	1,274	(2.45)	3,245	132M	168B
1403/01/08	1,325	1,286	1,340	1,306	(0.23)	4,260	166M	217B
1403/01/07	1,287	1,265	1,329	1,309	2.91	6,471	265M	347B
1403/01/06	1,273	1,250	1,300	1,272	3.92	4,312	202M	257B
1402/12/27	1,205	1,204	1,247	1,224	1.49	2,281	96M	117B
1402/12/26	1,229	1,180	1,238	1,206	(0.99)	3,956	165M	199B
1402/12/23	1,200	1,197	1,248	1,218	0.83	3,997	168M	205B
1402/12/22	1,210	1,196	1,238	1,208	(0.41)	3,629	140M	169B
1402/12/21	1,190	1,188	1,243	1,213	1.76	5,384	253M	307B
1402/12/20	1,215	1,175	1,220	1,192	(3.4)	2,262	100M	120B
1402/12/16	1,232	1,220	1,259	1,234	(0.8)	3,233	152M	187B
1402/12/15	1,212	1,210	1,285	1,244	1.30	4,071	173M	215B
1402/12/14	1,265	1,206	1,273	1,228	(3.61)	5,008	197M	242B
1402/12/13	1,298	1,241	1,300	1,274	3.58	6,267	258M	329B
1402/12/12	1,160	1,158	1,239	1,230	6.22	3,690	207M	254B
1402/12/09	1,146	1,142	1,185	1,158	2.48	3,089	114M	132B
1402/12/08	1,130	1,110	1,155	1,130	(1.4)	3,332	121M	136B
1402/12/07	1,162	1,134	1,184	1,146	(2.63)	3,921	148M	170B
1402/12/05	1,204	1,166	1,204	1,177	(0.59)	2,936	93M	109B
1402/12/02	1,187	1,175	1,212	1,184	(0.75)	3,075	113M	134B
1402/12/01	1,205	1,181	1,220	1,193	(1.65)	2,646	93M	111B
1402/11/30	1,222	1,197	1,239	1,213	1.42	3,206	126M	153B
1402/11/29	1,194	1,176	1,219	1,196	(0.5)	3,884	143M	171B
1402/11/28	1,232	1,179	1,235	1,202	(1.56)	3,175	115M	139B
1402/11/25	1,249	1,206	1,249	1,221	(1.21)	3,149	112M	136B
1402/11/24	1,252	1,223	1,255	1,236	(0.4)	2,630	97M	120B
1402/11/23	1,260	1,226	1,276	1,241	(2.13)	4,059	164M	203B
1402/11/21	1,290	1,250	1,305	1,268	(2.08)	3,732	144M	183B
1402/11/18	1,291	1,277	1,322	1,295	(1.6)	2,613	84M	108B
1402/11/17	1,301	1,298	1,347	1,316	2.33	3,371	120M	157B
1402/11/16	1,252	1,252	1,318	1,286	2.06	3,827	152M	196B
1402/11/15	1,261	1,243	1,289	1,260	(0.32)	2,369	95M	119B
1402/11/14	1,249	1,236	1,284	1,264	1.20	3,163	144M	183B
1402/11/11	1,260	1,228	1,279	1,249	(0.72)	3,336	133M	166B
1402/11/10	1,271	1,243	1,290	1,258	(2.1)	3,711	132M	166B
1402/11/09	1,291	1,271	1,306	1,285	(2.87)	3,977	162M	208B
1402/11/08	1,293	1,289	1,350	1,323	4.75	5,510	216M	285B
1402/11/07	1,253	1,240	1,291	1,263	1.28	3,755	134M	169B
1402/11/04	1,250	1,234	1,268	1,247	0.81	3,079	122M	152B
1402/11/03	1,261	1,215	1,298	1,237	(3.96)	4,971	189M	233B
1402/11/02	1,330	1,256	1,343	1,288	(1.08)	4,530	168M	217B
1402/11/01	1,300	1,271	1,324	1,302	(1.81)	3,979	162M	210B
1402/10/30	1,361	1,290	1,397	1,326	(4.33)	7,773	305M	405B
1402/10/27	1,397	1,365	1,425	1,386	(0.22)	4,688	183M	253B
1402/10/26	1,385	1,359	1,416	1,389	(4.67)	7,675	323M	448B
1402/10/25	1,419	1,398	1,486	1,457	4.90	20,630	1B	2T
1402/10/24	1,343	1,343	1,424	1,389	1.68	8,229	412M	573B
1402/10/23	1,376	1,347	1,391	1,366	(1.3)	4,435	171M	234B
1402/10/20	1,364	1,364	1,400	1,384	0.95	3,840	144M	199B
1402/10/19	1,321	1,321	1,397	1,371	3.32	6,720	265M	363B
1402/10/18	1,320	1,318	1,350	1,327	(0.45)	2,996	114M	151B
1402/10/17	1,321	1,318	1,358	1,333	0.91	2,821	112M	149B
1402/10/16	1,332	1,303	1,348	1,321	(1.42)	3,407	111M	147B
1402/10/13	1,342	1,320	1,375	1,340	(0.37)	4,446	155M	208B
1402/10/12	1,350	1,334	1,387	1,345	(2.18)	3,048	100M	134B
1402/10/11	1,369	1,322	1,422	1,375	1.85	5,718	205M	282B
1402/10/10	1,365	1,332	1,400	1,350	(3.02)	4,970	186M	251B
1402/10/09	1,379	1,370	1,430	1,392	1.02	4,039	140M	195B
1402/10/06	1,385	1,341	1,415	1,378	0.51	4,124	156M	215B
1402/10/05	1,353	1,316	1,417	1,371	(1.01)	7,945	309M	424B
1402/10/04	1,548	1,353	1,548	1,385	(4.28)	5,438	208M	289B
1402/09/25	1,405	1,405	1,480	1,449	0.21	6,928	300M	435B
1402/09/22	1,515	1,422	1,515	1,446	(4.68)	9,358	398M	575B
1402/09/21	1,522	1,475	1,549	1,517	1.27	12,735	693M	1T
1402/09/20	1,411	1,411	1,521	1,498	5.34	15,780	849M	1T
1402/09/19	1,393	1,357	1,470	1,422	2.08	7,038	362M	515B
1402/09/13	1,460	1,350	1,460	1,393	0.22	11,712	529M	736B
1402/09/12	1,324	1,298	1,432	1,390	3.81	13,084	681M	947B
1402/09/11	1,371	1,294	1,388	1,339	1.59	8,162	374M	501B
1402/09/08	1,275	1,275	1,327	1,318	6.20	8,984	501M	660B
1402/09/07	1,166	1,166	1,263	1,241	5.08	9,537	456M	566B
1402/09/06	1,191	1,164	1,218	1,181	(1.01)	2,756	91M	107B
1402/09/05	1,190	1,181	1,208	1,193	(1.16)	2,603	111M	133B
1402/09/04	1,230	1,180	1,248	1,207	(1.31)	3,477	129M	156B
1402/09/01	1,201	1,200	1,248	1,223	1.58	2,908	110M	135B
1402/08/30	1,171	1,171	1,229	1,204	1.52	2,574	100M	120B
1402/08/29	1,200	1,176	1,200	1,186	(2.39)	2,897	111M	131B
1402/08/28	1,184	1,174	1,230	1,215	2.62	3,630	171M	208B
1402/08/27	1,200	1,171	1,209	1,184	(1.74)	2,666	104M	124B
1402/08/24	1,228	1,180	1,230	1,205	(1.15)	2,693	96M	116B
1402/08/23	1,238	1,199	1,255	1,219	(2.87)	3,620	141M	172B
1402/08/22	1,240	1,224	1,284	1,255	3.29	5,130	223M	280B
1402/08/21	1,210	1,181	1,246	1,215	1.93	4,947	215M	261B
1402/08/20	1,161	1,145	1,229	1,192	2.67	5,268	223M	266B
1402/08/17	1,190	1,144	1,198	1,161	(1.19)	3,431	138M	160B
1402/08/16	1,132	1,130	1,200	1,175	3.71	4,905	227M	267B
1402/08/15	1,115	1,104	1,153	1,133	0.35	2,613	99M	112B
1402/08/14	1,140	1,108	1,150	1,129	2.64	3,409	148M	167B
1402/08/13	1,080	1,070	1,104	1,100	6.59	3,198	152M	168B
1402/08/10	1,055	1,015	1,055	1,032	(4.09)	2,935	114M	118B
1402/08/09	1,100	1,051	1,103	1,076	(0.83)	2,573	108M	116B
1402/08/08	1,060	1,057	1,105	1,085	3.83	3,105	128M	139B
1402/08/07	1,020	1,017	1,056	1,045	2.35	2,755	116M	121B
1402/08/06	1,080	1,019	1,080	1,021	(6.76)	6,899	353M	360B
1402/08/03	1,098	1,081	1,110	1,095	0.27	2,505	103M	113B
1402/08/02	1,113	1,073	1,120	1,092	(2.33)	3,130	134M	146B
1402/08/01	1,135	1,104	1,157	1,118	(2.02)	2,124	89M	100B
1402/07/30	1,125	1,096	1,165	1,141	2.89	3,748	145M	165B
1402/07/29	1,099	1,092	1,127	1,109	1.28	2,341	87M	96B
1402/07/26	1,090	1,080	1,113	1,095	(4.2)	3,593	150M	164B
1402/07/25	1,149	1,118	1,175	1,143	0.79	2,644	98M	112B
1402/07/24	1,124	1,106	1,148	1,134	3.00	2,701	108M	122B
1402/07/23	1,105	1,084	1,130	1,101	(0.63)	2,664	98M	108B
1402/07/22	1,156	1,095	1,156	1,108	(4.57)	3,805	165M	183B
1402/07/19	1,179	1,138	1,199	1,161	0.69	2,912	128M	149B
1402/07/18	1,115	1,115	1,182	1,153	1.68	3,053	130M	150B
1402/07/17	1,120	1,111	1,174	1,134	(0.7)	3,856	153M	173B
1402/07/16	1,196	1,138	1,208	1,142	(6.62)	5,502	247M	282B
1402/07/15	1,260	1,200	1,276	1,223	(3.7)	2,964	104M	127B
1402/07/12	1,261	1,250	1,294	1,270	1.28	2,473	95M	121B
1402/07/10	1,249	1,220	1,288	1,254	2.20	3,145	132M	165B
1402/07/09	1,230	1,211	1,255	1,227	(0.81)	2,780	106M	130B
1402/07/08	1,264	1,220	1,279	1,237	(1.9)	3,746	141M	175B
1402/07/05	1,265	1,250	1,279	1,261	0.08	2,076	79M	99B
1402/07/04	1,244	1,240	1,278	1,260	0.0	2,324	90M	113B
1402/07/03	1,280	1,244	1,294	1,260	(0.55)	2,740	108M	136B
1402/07/01	1,280	1,252	1,285	1,267	0.24	2,321	90M	114B
1402/06/29	1,260	1,246	1,279	1,264	0.0	2,090	78M	98B
1402/06/28	1,275	1,251	1,288	1,264	(2.39)	2,558	101M	127B
1402/06/27	1,330	1,276	1,330	1,295	(0.69)	4,257	170M	221B
1402/06/26	1,247	1,247	1,315	1,304	6.10	7,985	393M	513B
1402/06/22	1,230	1,220	1,255	1,229	(1.36)	2,446	86M	105B
1402/06/21	1,240	1,230	1,265	1,246	0.32	2,148	83M	104B
1402/06/20	1,260	1,230	1,266	1,242	(0.24)	2,484	95M	118B
1402/06/19	1,195	1,195	1,277	1,245	0.0	3,891	158M	197B
1402/06/18	1,300	1,235	1,300	1,245	(6.18)	6,680	275M	342B
1402/06/14	1,318	1,299	1,358	1,327	2.87	6,301	262M	347B
1402/06/13	1,209	1,209	1,305	1,290	5.74	8,445	393M	507B
1402/06/12	1,205	1,205	1,244	1,220	(1.21)	3,162	136M	165B
1402/06/11	1,246	1,201	1,270	1,235	0.24	3,595	146M	180B
1402/06/08	1,202	1,189	1,250	1,232	1.32	4,295	172M	212B
1402/06/07	1,192	1,189	1,260	1,216	(1.14)	4,957	218M	265B
1402/06/06	1,239	1,193	1,287	1,230	(0.81)	7,455	317M	390B
1402/06/05	1,230	1,201	1,267	1,240	4.64	7,778	364M	451B
1402/06/04	1,142	1,142	1,193	1,185	6.28	4,239	198M	234B
1402/06/01	1,046	1,046	1,136	1,115	4.99	4,181	178M	199B
1402/05/31	1,100	1,043	1,105	1,062	(4.32)	3,144	112M	119B
1402/05/30	1,089	1,089	1,134	1,110	1.46	2,717	110M	122B
1402/05/29	1,102	1,060	1,115	1,094	(0.18)	3,072	116M	127B
1402/05/28	1,125	1,076	1,135	1,096	(2.14)	3,284	125M	137B
1402/05/25	1,120	1,103	1,140	1,120	0.09	2,829	98M	110B
1402/05/24	1,135	1,100	1,155	1,119	(4.03)	3,341	128M	143B
1402/05/23	1,179	1,140	1,200	1,166	2.01	2,640	100M	116B
1402/05/22	1,129	1,100	1,177	1,143	0.35	3,806	139M	159B
1402/05/21	1,201	1,133	1,210	1,139	(6.49)	6,308	229M	261B
1402/05/18	1,230	1,206	1,246	1,218	(0.73)	2,641	93M	114B
1402/05/17	1,263	1,210	1,263	1,227	(2.15)	3,021	115M	141B
1402/05/16	1,264	1,239	1,293	1,254	(0.4)	4,543	193M	242B
1402/05/15	1,290	1,239	1,294	1,259	(1.72)	2,936	95M	120B
1402/05/14	1,250	1,250	1,306	1,281	3.89	3,837	159M	204B
1402/05/10	1,231	1,211	1,257	1,233	2.32	3,647	164M	202B
1402/05/09	1,210	1,179	1,249	1,205	0.25	3,872	169M	204B
1402/05/08	1,233	1,185	1,259	1,202	(4.83)	4,583	191M	229B
1402/05/07	1,300	1,239	1,300	1,263	(0.55)	2,566	91M	116B
1402/05/04	1,270	1,228	1,298	1,270	(1.17)	2,502	95M	120B
1402/05/03	1,300	1,248	1,332	1,285	0.31	3,845	140M	180B
1402/05/02	1,252	1,252	1,312	1,281	2.89	3,489	133M	170B
1402/05/01	1,190	1,190	1,272	1,245	0.16	3,791	155M	193B
1402/04/31	1,270	1,237	1,288	1,243	(6.54)	5,175	211M	263B
1402/04/28	1,320	1,277	1,355	1,330	4.97	7,889	342M	455B
1402/04/27	1,235	1,235	1,271	1,267	6.65	4,090	191M	242B
1402/04/26	1,234	1,178	1,245	1,188	(6.16)	7,236	304M	362B
1402/04/25	1,303	1,253	1,343	1,266	(6.01)	6,776	248M	315B
1402/04/24	1,349	1,315	1,385	1,347	2.67	4,624	173M	233B
1402/04/21	1,370	1,290	1,372	1,312	(5.41)	8,187	303M	398B
1402/04/20	1,401	1,348	1,450	1,387	(1.77)	6,187	218M	302B
1402/04/19	1,444	1,401	1,449	1,412	(2.35)	5,044	182M	257B
1402/04/18	1,485	1,411	1,500	1,446	(4.55)	6,948	238M	344B
1402/04/17	1,542	1,488	1,565	1,515	(2.57)	5,734	188M	284B
1402/04/14	1,528	1,528	1,578	1,555	0.32	5,032	175M	272B
1402/04/13	1,521	1,511	1,598	1,550	2.79	6,726	240M	373B
1402/04/12	1,508	1,490	1,535	1,508	0.0	6,160	219M	331B
1402/04/11	1,490	1,455	1,537	1,508	1.55	4,799	170M	256B
1402/04/10	1,462	1,455	1,521	1,485	2.06	4,479	147M	218B
1402/04/07	1,487	1,420	1,487	1,455	(1.22)	3,793	125M	182B
1402/04/06	1,520	1,450	1,530	1,473	(3.66)	5,906	171M	252B
1402/04/05	1,550	1,500	1,570	1,529	(0.2)	7,364	239M	366B
1402/04/04	1,486	1,455	1,546	1,532	6.02	10,672	455M	697B
1402/04/03	1,430	1,407	1,487	1,445	0.70	6,061	203M	294B
1402/03/31	1,410	1,410	1,477	1,435	2.35	6,603	239M	343B
1402/03/30	1,400	1,375	1,430	1,402	(0.57)	5,072	192M	269B
1402/03/29	1,402	1,383	1,447	1,410	0.36	5,761	222M	313B
1402/03/28	1,442	1,375	1,459	1,405	(4.68)	6,554	224M	314B
1402/03/27	1,495	1,439	1,534	1,474	(1.4)	6,571	224M	331B
1402/03/24	1,491	1,466	1,536	1,495	3.25	6,331	230M	343B
1402/03/23	1,456	1,405	1,480	1,448	(0.62)	6,638	234M	339B
1402/03/22	1,511	1,415	1,579	1,457	(3.96)	10,543	364M	531B
1402/03/21	1,460	1,460	1,570	1,517	(0.65)	9,803	317M	480B
1402/03/20	1,600	1,523	1,600	1,527	(6.72)	2,630	87M	132B
1402/03/17	1,649	1,605	1,665	1,637	(0.3)	5,709	203M	332B
1402/03/16	1,646	1,620	1,687	1,642	(0.24)	7,553	256M	420B
1402/03/13	1,638	1,600	1,695	1,646	(0.42)	7,094	252M	415B
1402/03/10	1,682	1,573	1,700	1,653	(0.36)	13,079	480M	794B
1402/03/09	1,639	1,610	1,661	1,659	6.83	10,318	490M	812B
1402/03/08	1,526	1,510	1,578	1,553	5.29	7,246	305M	474B
1402/03/07	1,550	1,462	1,555	1,475	(6.11)	12,551	477M	704B
1402/03/06	1,632	1,546	1,654	1,571	(5.48)	12,813	428M	673B
1402/03/03	1,700	1,633	1,719	1,662	(3.54)	11,308	388M	646B
1402/03/02	1,671	1,651	1,798	1,723	0.94	10,321	411M	708B
1402/03/01	1,690	1,667	1,750	1,707	1.67	8,590	339M	578B
1402/02/31	1,690	1,623	1,737	1,679	(2.95)	11,118	408M	686B
1402/02/30	1,760	1,670	1,792	1,730	3.28	17,708	730M	1T
1402/02/27	1,628	1,614	1,692	1,675	5.88	9,890	403M	675B
1402/02/25	1,580	1,465	1,613	1,582	4.91	14,209	739M	1T
1402/02/24	1,420	1,420	1,567	1,508	2.94	18,041	832M	1T
1402/02/23	1,500	1,457	1,520	1,465	(6.45)	4,710	207M	303B
1402/02/20	1,660	1,522	1,700	1,566	(4.28)	10,874	441M	691B
1402/02/19	1,627	1,627	1,690	1,636	(6.46)	26,908	1B	2T
1402/02/18	1,749	1,749	1,749	1,749	(6.97)	1,185	38M	66B
1402/02/17	1,932	1,869	1,937	1,880	(6.42)	7,186	240M	451B
1402/02/16	2,102	1,901	2,102	2,009	1.57	21,509	747M	2T
1402/02/13	2,000	1,939	2,020	1,978	4.05	18,069	625M	1T
1402/02/12	1,805	1,803	1,931	1,901	5.32	18,066	728M	1T
1402/02/11	1,810	1,755	1,855	1,805	(0.77)	19,668	677M	1T
1402/02/10	1,850	1,782	1,870	1,819	2.94	14,129	527M	959B
1402/02/09	1,703	1,684	1,801	1,767	4.93	19,011	855M	2T
1402/02/06	1,700	1,640	1,737	1,684	(3.16)	19,790	749M	1T
1402/02/05	1,779	1,679	1,820	1,739	0.99	18,281	742M	1T
1402/02/04	1,768	1,665	1,784	1,722	(2.21)	17,412	622M	1T
1402/01/30	1,753	1,704	1,829	1,761	(1.57)	21,573	808M	1T
1402/01/29	1,830	1,720	1,876	1,789	(0.45)	32,249	1B	2T
1402/01/28	1,750	1,703	1,805	1,797	6.52	24,567	1B	2T
1402/01/27	1,670	1,606	1,717	1,687	5.11	19,238	784M	1T
1402/01/26	1,600	1,590	1,605	1,605	7.00	18,741	1B	2T
1402/01/22	1,434	1,430	1,570	1,500	1.15	16,168	718M	1T
1402/01/21	1,580	1,433	1,589	1,483	(3.7)	20,457	821M	1T
1402/01/20	1,540	1,501	1,586	1,540	(0.84)	16,666	668M	1T
1402/01/19	1,489	1,470	1,571	1,553	5.72	19,004	927M	1T
1402/01/16	1,430	1,385	1,493	1,469	0.96	11,643	451M	662B
1402/01/15	1,480	1,402	1,514	1,455	1.82	16,809	643M	936B
1402/01/14	1,419	1,375	1,488	1,429	(0.76)	18,680	839M	1T
1402/01/09	1,458	1,412	1,488	1,440	1.19	14,238	522M	752B
1402/01/08	1,437	1,383	1,468	1,423	3.04	15,617	699M	995B
1402/01/07	1,353	1,343	1,383	1,381	6.81	21,714	1B	2T
1402/01/06	1,339	1,246	1,339	1,293	(1.97)	2,696	135M	174B
1402/01/05	1,250	1,242	1,327	1,319	6.29	17,623	1B	1T
1401/12/28	1,270	1,210	1,278	1,241	(1.74)	10,927	450M	559B
1401/12/27	1,248	1,230	1,285	1,263	3.19	8,968	419M	529B
1401/12/24	1,199	1,198	1,248	1,224	4.79	8,146	387M	474B
1401/12/23	1,140	1,135	1,195	1,168	4.19	8,323	302M	352B
1401/12/22	1,105	1,105	1,144	1,121	(0.09)	4,828	200M	224B
1401/12/21	1,149	1,104	1,182	1,122	(5.48)	7,240	280M	314B
1401/12/20	1,199	1,158	1,243	1,187	0.85	6,406	275M	327B
1401/12/16	1,160	1,152	1,206	1,177	1.29	7,044	365M	430B
1401/12/15	1,130	1,123	1,191	1,162	2.47	8,079	357M	414B
1401/12/14	1,131	1,109	1,166	1,134	0.62	6,984	312M	354B
1401/12/13	1,148	1,111	1,173	1,127	(4.0)	7,220	285M	321B
1401/12/10	1,200	1,134	1,236	1,174	(3.69)	8,934	400M	470B
1401/12/09	1,221	1,195	1,255	1,219	(1.38)	7,289	334M	407B
1401/12/08	1,250	1,205	1,295	1,236	(3.74)	9,625	437M	540B
1401/12/07	1,300	1,235	1,322	1,284	3.88	12,814	662M	850B
1401/12/06	1,210	1,206	1,239	1,236	6.74	8,372	462M	571B
1401/12/03	1,179	1,132	1,185	1,158	(2.61)	6,331	306M	354B
1401/12/02	1,160	1,150	1,199	1,189	6.07	9,800	512M	609B
1401/12/01	1,062	1,062	1,135	1,121	5.66	5,377	300M	336B
1401/11/30	1,067	1,043	1,092	1,061	(1.94)	6,127	262M	278B
1401/11/26	1,110	1,065	1,111	1,082	(4.08)	5,786	247M	267B
1401/11/25	1,122	1,099	1,163	1,128	(1.4)	5,521	209M	235B
1401/11/24	1,170	1,119	1,176	1,144	1.15	5,496	205M	235B
1401/11/23	1,130	1,075	1,179	1,131	0.62	9,100	449M	508B
1401/11/19	1,151	1,100	1,169	1,124	(3.68)	7,013	292M	328B
1401/11/18	1,180	1,130	1,198	1,167	1.57	6,291	274M	320B
1401/11/17	1,111	1,090	1,197	1,149	(0.26)	8,210	357M	410B
1401/11/16	1,220	1,147	1,220	1,152	(6.57)	13,890	799M	921B
1401/11/12	1,268	1,212	1,277	1,233	(3.6)	10,181	511M	630B
1401/11/11	1,299	1,241	1,324	1,279	0.79	12,558	617M	789B
1401/11/10	1,235	1,191	1,323	1,269	1.04	19,364	1B	1T
1401/11/09	1,330	1,234	1,364	1,256	(5.28)	23,572	1B	2T
1401/11/08	1,310	1,230	1,347	1,326	5.32	29,254	2B	2T
1401/11/05	1,250	1,205	1,284	1,259	4.92	24,414	1B	2T
1401/11/04	1,165	1,114	1,236	1,200	3.81	13,773	691M	828B
1401/11/03	1,195	1,110	1,198	1,156	1.76	10,193	476M	550B
1401/11/02	1,141	1,075	1,196	1,136	(1.3)	15,657	761M	865B
1401/11/01	1,225	1,131	1,230	1,151	(5.35)	16,907	824M	949B
1401/10/28	1,170	1,163	1,260	1,216	2.18	13,459	608M	739B
1401/10/27	1,240	1,151	1,248	1,190	(3.17)	23,124	1B	1T
1401/10/26	1,210	1,210	1,230	1,229	6.87	20,916	1B	2T
1401/10/24	1,075	1,042	1,189	1,150	3.42	18,723	967M	1T
1401/10/21	1,130	1,048	1,169	1,112	(0.27)	21,988	1B	1T
1401/10/20	1,100	1,075	1,127	1,115	5.79	18,154	913M	1T
1401/10/19	1,050	990	1,079	1,054	4.46	19,056	1B	1T
1401/10/18	1,014	985	1,014	1,009	6.43	17,413	1B	1T
1401/10/17	947	935	949	948	6.88	3,824	246M	233B
1401/10/14	860	852	930	887	1.14	8,287	478M	424B
1401/10/13	870	850	909	877	1.62	6,458	298M	261B
1401/10/12	860	844	873	863	1.53	5,307	260M	225B
1401/10/11	860	834	890	850	(1.51)	5,356	257M	218B
1401/10/10	885	850	885	863	(4.54)	5,846	264M	228B
1401/10/07	879	879	923	904	3.20	7,870	389M	352B
1401/10/05	861	857	894	876	1.04	5,227	258M	226B
1401/10/04	877	855	883	867	0.0	6,610	323M	280B
1401/10/03	859	846	885	867	1.64	5,062	251M	218B
1401/09/30	845	841	862	853	1.55	2,947	142M	121B
1401/09/29	850	834	855	840	(2.67)	3,860	176M	148B
1401/09/28	882	846	883	863	(3.03)	5,251	220M	190B
1401/09/27	898	876	910	890	1.95	5,705	246M	219B
1401/09/26	847	840	898	873	3.31	7,565	358M	313B
1401/09/23	833	825	865	845	0.96	5,008	244M	206B
1401/09/22	821	818	848	837	2.45	4,330	198M	166B
1401/09/21	801	794	829	817	2.00	3,288	154M	126B
1401/09/20	809	791	815	801	(0.25)	3,088	137M	110B
1401/09/19	812	795	820	803	(2.78)	3,164	152M	122B
1401/09/16	819	811	847	826	0.85	3,175	155M	128B
1401/09/15	806	806	830	819	0.86	2,738	138M	113B
1401/09/14	820	802	828	812	(2.4)	3,536	155M	126B
1401/09/13	830	821	853	832	(0.24)	2,938	130M	109B
1401/09/12	829	821	848	834	(1.53)	3,028	142M	118B
1401/09/09	869	832	869	847	(0.24)	4,432	190M	161B
1401/09/08	801	789	858	849	5.86	9,451	511M	434B
1401/09/07	817	794	817	802	0.0	2,364	97M	77B
1401/09/06	807	791	815	802	(0.99)	2,761	121M	97B
1401/09/05	800	800	821	810	0.75	2,962	146M	118B
1401/09/02	813	791	816	804	0.37	3,087	141M	114B
1401/09/01	805	784	816	801	(1.96)	3,209	128M	103B
1401/08/30	838	804	838	817	0.37	4,456	204M	166B
1401/08/29	763	763	815	814	6.82	6,008	331M	269B
1401/08/28	726	726	820	762	(1.55)	1,092	46M	35B
1401/08/23	800	770	802	779	(3.47)	4,423	202M	158B
1401/08/22	815	783	825	807	(1.47)	5,718	258M	208B
1401/08/21	806	786	840	819	4.20	7,228	376M	308B
1401/08/18	763	749	817	786	0.13	7,147	360M	283B
1401/08/17	796	762	796	785	5.51	12,418	796M	624B
1401/08/16	744	744	744	744	6.90	700	41M	31B
1401/08/15	696	696	696	696	6.91	418	31M	21B
1401/08/08	652	638	665	651	(2.25)	3,414	172M	112B
1401/08/07	680	647	693	666	(1.04)	3,261	143M	95B
1401/08/04	703	662	705	673	(5.34)	6,335	296M	199B
1401/08/03	716	700	728	711	(1.25)	3,103	127M	90B
1401/08/02	730	716	738	720	(1.5)	2,725	111M	80B
1401/08/01	730	728	737	731	(1.08)	1,568	71M	52B
1401/07/30	750	730	750	739	0.0	1,885	80M	59B
1401/07/27	733	730	749	739	0.41	2,208	99M	73B
1401/07/26	730	730	742	736	0.82	1,310	51M	37B
1401/07/25	730	724	735	730	0.97	1,555	67M	49B
1401/07/24	733	717	735	723	(1.63)	2,036	87M	63B
1401/07/23	742	728	749	735	(1.61)	2,008	77M	57B
1401/07/20	755	740	758	747	(0.93)	1,285	47M	35B
1401/07/19	746	741	760	754	2.72	1,713	70M	53B
1401/07/18	731	725	747	734	0.69	1,832	77M	56B
1401/07/17	745	723	745	729	(2.41)	2,315	97M	70B
1401/07/16	750	737	760	747	0.13	1,545	66M	49B
1401/07/12	749	736	755	746	(0.13)	1,537	68M	50B
1401/07/11	749	736	760	747	0.40	1,604	66M	49B
1401/07/10	733	733	756	744	0.0	2,068	95M	71B
1401/07/09	760	734	770	744	(4.98)	3,097	135M	101B
1401/07/06	777	760	790	783	3.43	2,353	87M	68B
1401/07/04	741	731	765	757	2.71	2,232	91M	69B
1401/07/02	756	727	760	737	(3.79)	2,988	146M	107B
1401/06/30	756	756	779	766	0.52	1,816	69M	53B
1401/06/29	765	756	777	762	(1.04)	1,905	73M	56B
1401/06/28	770	761	781	770	(0.26)	2,008	86M	66B
1401/06/27	797	760	797	772	(3.14)	3,225	135M	104B
1401/06/23	804	790	814	797	(0.87)	2,015	71M	56B
1401/06/22	805	783	820	804	1.52	2,070	85M	69B
1401/06/21	796	781	810	792	(1.61)	2,447	92M	73B
1401/06/20	810	791	836	805	(0.74)	2,823	119M	96B
1401/06/19	832	795	844	811	(3.68)	3,019	144M	117B
1401/06/16	841	833	861	842	0.12	2,063	95M	80B
1401/06/15	850	835	856	841	(1.52)	2,073	87M	73B
1401/06/14	831	831	872	854	1.79	2,617	102M	87B
1401/06/13	831	831	850	839	(0.71)	2,193	90M	75B
1401/06/12	878	835	879	845	(4.63)	3,565	146M	124B
1401/06/09	870	860	903	886	2.19	4,132	194M	172B
1401/06/08	879	841	886	867	(0.34)	4,440	205M	178B
1401/06/07	849	834	885	870	3.94	5,144	210M	183B
1401/06/06	850	826	854	837	(2.79)	3,696	177M	149B
1401/06/05	881	836	889	861	(0.35)	7,331	287M	247B
1401/06/02	857	838	866	864	5.75	7,797	479M	413B
1401/06/01	798	798	821	817	5.42	2,479	144M	117B
1401/05/31	752	751	796	775	2.24	3,140	122M	95B
1401/05/30	764	751	769	758	(1.17)	2,314	102M	78B
1401/05/29	782	757	782	767	(2.04)	2,488	106M	81B
1401/05/26	792	775	806	783	(1.14)	1,952	87M	68B
1401/05/25	817	779	819	792	(1.49)	2,746	111M	88B
1401/05/24	789	772	822	804	1.01	2,742	115M	92B
1401/05/23	825	783	825	796	(0.62)	2,998	128M	102B
1401/05/22	763	763	804	801	5.53	3,396	175M	141B
1401/05/19	780	752	780	759	(2.94)	1,950	77M	58B
1401/05/18	797	761	805	782	(0.38)	2,435	87M	68B
1401/05/15	760	755	797	785	3.70	2,783	113M	89B
1401/05/12	746	744	765	757	1.75	2,109	85M	65B
1401/05/11	740	730	753	744	1.36	2,102	76M	57B
1401/05/10	720	720	742	734	2.23	1,936	75M	55B
1401/05/09	730	713	730	718	(3.1)	2,710	111M	80B
1401/05/08	740	730	760	741	(0.67)	2,058	77M	57B
1401/05/05	749	741	755	746	0.13	1,752	69M	51B
1401/05/04	740	735	756	745	1.36	2,520	101M	75B
1401/05/03	766	729	770	735	(4.67)	3,485	148M	109B
1401/05/02	801	755	806	771	(3.26)	2,530	94M	72B
1401/05/01	790	786	810	797	1.40	2,427	100M	80B
1401/04/29	768	765	795	786	2.34	2,111	75M	59B
1401/04/28	780	761	780	768	(0.13)	2,171	80M	61B
1401/04/26	775	761	791	769	(1.91)	2,699	104M	80B
1401/04/25	800	776	810	784	(3.09)	2,811	108M	85B
1401/04/22	796	796	826	809	1.89	2,227	93M	75B
1401/04/21	781	775	807	794	1.28	2,932	110M	87B
1401/04/20	806	773	806	784	(2.73)	3,767	154M	121B
1401/04/18	809	798	824	806	(1.35)	3,152	136M	110B
1401/04/15	823	800	831	817	0.37	2,808	113M	93B
1401/04/14	819	807	826	814	(0.49)	2,188	80M	65B
1401/04/13	823	809	835	818	0.62	2,790	108M	88B
1401/04/12	814	799	824	813	(0.12)	2,649	105M	86B
1401/04/11	821	802	830	814	(1.45)	3,000	124M	101B
1401/04/08	824	819	840	826	(1.9)	3,261	142M	118B
1401/04/07	855	830	861	842	(0.94)	3,699	138M	116B
1401/04/06	820	820	872	850	2.78	3,320	135M	115B
1401/04/05	857	811	858	827	(3.61)	3,697	165M	137B
1401/04/04	847	846	872	858	0.82	2,892	120M	103B
1401/04/01	865	843	869	851	(1.28)	3,613	137M	117B
1401/03/31	895	852	895	862	(2.93)	4,389	174M	150B
1401/03/30	882	872	911	888	0.45	2,948	114M	102B
1401/03/29	887	871	904	884	(1.01)	3,657	131M	116B
1401/03/28	920	876	920	893	(2.72)	4,142	157M	140B
1401/03/25	922	901	937	918	(0.86)	3,359	130M	119B
1401/03/24	931	909	940	926	(0.54)	3,813	160M	148B
1401/03/23	912	912	952	931	2.65	3,973	168M	156B
1401/03/22	880	874	932	907	2.02	3,693	140M	127B
1401/03/21	898	880	905	889	(1.77)	3,763	154M	137B
1401/03/18	900	887	917	905	0.89	3,831	168M	152B
1401/03/17	883	883	925	897	(1.54)	5,100	195M	175B
1401/03/16	959	900	959	911	(4.81)	4,702	186M	170B
1401/03/11	952	942	969	957	0.10	3,483	126M	121B
1401/03/10	965	920	984	956	(1.04)	5,178	212M	203B
1401/03/09	980	945	995	966	0.52	4,970	213M	205B
1401/03/08	1,000	948	1,010	961	(4.66)	7,489	303M	291B
1401/03/07	1,065	992	1,065	1,008	(4.45)	9,741	402M	405B
1401/03/04	1,035	1,026	1,065	1,055	4.98	12,716	561M	592B
1401/03/03	959	944	1,020	1,005	4.36	10,417	526M	528B
1401/03/02	1,002	956	1,016	963	(5.22)	9,818	475M	458B
1401/03/01	1,030	999	1,045	1,016	(0.88)	7,071	318M	323B
1401/02/31	1,021	1,005	1,045	1,025	3.33	8,348	351M	359B
1401/02/28	974	955	1,020	992	(0.7)	9,077	387M	384B
1401/02/27	999	975	1,009	999	4.94	15,274	768M	767B
1401/02/26	929	923	962	952	4.85	8,484	411M	392B
1401/02/25	923	881	931	908	(1.63)	8,516	384M	349B
1401/02/24	940	910	947	923	(0.75)	7,010	296M	274B
1401/02/21	902	902	946	930	2.42	5,471	232M	216B
1401/02/20	910	885	933	908	(0.33)	5,335	202M	183B
1401/02/19	942	890	944	911	(3.6)	8,631	341M	311B
1401/02/18	963	937	963	945	(2.48)	7,068	267M	253B
1401/02/17	985	951	998	969	0.31	5,949	220M	214B
1401/02/12	952	945	980	966	2.99	4,944	191M	184B
1401/02/11	930	920	964	938	(0.64)	6,294	229M	215B
1401/02/10	950	920	971	944	(2.68)	8,299	309M	292B
1401/02/07	1,000	950	1,000	970	(0.21)	10,247	404M	392B
1401/02/06	970	944	984	972	4.63	12,786	622M	605B
1401/02/05	890	870	934	929	5.33	5,238	300M	279B
1401/02/04	887	873	900	882	0.46	4,923	204M	180B
1401/01/31	900	860	904	878	(2.34)	7,296	319M	280B
1401/01/30	880	869	923	899	1.24	7,065	299M	269B
1401/01/29	866	850	895	888	5.09	11,334	583M	518B
1401/01/28	833	816	869	845	2.05	5,932	267M	225B
1401/01/27	830	805	846	828	0.73	4,605	196M	162B
1401/01/24	823	805	845	822	(1.44)	5,223	229M	188B
1401/01/23	860	832	860	834	(4.69)	3,898	170M	142B
1401/01/22	895	856	895	875	0.69	6,741	255M	223B
1401/01/21	837	828	872	869	4.57	7,110	380M	331B
1401/01/20	827	820	845	831	(1.42)	4,066	167M	139B
1401/01/17	828	809	852	843	3.82	8,504	420M	354B
1401/01/16	810	795	827	812	(1.46)	4,521	192M	156B
1401/01/15	859	808	859	824	(2.14)	6,826	283M	233B
1401/01/14	825	825	859	842	2.43	5,224	231M	194B
1401/01/10	800	800	836	822	3.14	7,005	321M	264B
1401/01/09	785	783	798	797	4.87	8,189	454M	362B
1401/01/07	750	742	769	760	1.20	3,919	160M	122B
1401/01/06	764	745	769	751	(0.27)	3,599	159M	119B
1400/12/28	740	740	764	753	3.15	3,753	161M	121B
1400/12/25	725	725	740	730	0.27	3,393	160M	117B
1400/12/24	722	719	737	728	0.83	2,583	117M	85B
1400/12/23	725	717	732	722	(0.69)	3,391	140M	101B
1400/12/22	722	721	738	727	0.41	3,218	137M	99B
1400/12/21	739	718	740	724	(3.08)	3,716	162M	118B
1400/12/18	741	739	756	747	(0.13)	3,804	163M	122B
1400/12/17	760	741	767	748	(4.1)	4,468	191M	143B
1400/12/16	765	765	800	780	1.30	4,052	168M	131B
1400/12/15	771	754	780	770	0.52	4,135	169M	130B
1400/12/14	752	752	782	766	0.39	4,373	195M	149B
1400/12/11	781	749	784	763	0.13	5,065	225M	171B
1400/12/09	731	731	765	762	4.53	4,232	235M	179B
1400/12/08	720	720	739	729	0.28	2,710	111M	81B
1400/12/07	733	717	738	727	(0.82)	2,834	108M	79B
1400/12/04	730	726	744	733	0.41	2,830	117M	86B
1400/12/03	739	721	742	730	(0.68)	2,844	105M	76B
1400/12/02	730	726	743	735	1.80	4,140	179M	132B
1400/12/01	728	714	737	722	(1.5)	3,607	139M	101B
1400/11/30	730	728	747	733	0.83	3,375	137M	100B
1400/11/27	733	715	749	727	(2.28)	3,919	137M	99B
1400/11/25	741	737	764	744	(1.59)	3,770	145M	108B
1400/11/24	756	740	775	756	0.0	4,076	156M	118B
1400/11/23	732	729	761	756	4.28	7,772	371M	281B
1400/11/20	730	710	740	725	(0.82)	5,007	172M	125B
1400/11/19	735	720	749	731	0.0	3,897	156M	114B
1400/11/18	725	722	742	731	(1.75)	3,643	139M	102B
1400/11/17	770	741	771	744	(4.62)	5,601	225M	167B
1400/11/16	785	768	795	780	0.0	4,137	156M	122B
1400/11/13	780	771	796	780	(2.13)	4,749	191M	149B
1400/11/12	816	788	825	797	(0.75)	4,330	160M	128B
1400/11/11	781	772	824	803	0.25	5,418	216M	174B
1400/11/10	819	778	832	801	(0.62)	5,689	197M	158B
1400/11/09	790	785	810	806	4.40	3,010	110M	89B
1400/11/06	771	750	790	772	2.52	4,251	161M	124B
1400/11/05	789	745	796	753	(3.95)	6,206	300M	225B
1400/11/04	753	745	790	784	4.12	6,946	307M	240B
1400/11/03	779	750	779	753	(4.56)	5,384	220M	166B
1400/11/02	800	765	820	789	0.0	4,277	143M	113B
1400/10/29	798	770	806	789	(2.59)	4,967	169M	133B
1400/10/28	837	807	837	810	(4.59)	4,321	175M	142B
1400/10/27	855	820	880	849	(0.35)	5,677	199M	169B
1400/10/26	854	824	870	852	(6.06)	5,096	204M	174B
1400/10/04	938	896	938	911	(2.25)	5,823	213M	194B
1400/10/01	900	900	934	932	4.72	3,531	169M	157B
1400/09/30	878	868	905	890	2.53	3,787	143M	128B
1400/09/29	873	854	885	868	(0.34)	2,495	82M	72B
1400/09/28	900	860	900	871	(3.33)	4,432	142M	123B
1400/09/27	897	890	920	901	1.81	3,521	125M	112B
1400/09/24	892	872	905	885	0.0	2,816	83M	73B
1400/09/23	885	870	900	885	(1.01)	3,610	112M	99B
1400/09/22	895	862	932	894	0.0	5,369	199M	178B
1400/09/21	924	881	924	894	(3.25)	3,207	101M	90B
1400/09/20	950	910	952	924	(1.28)	3,819	117M	108B
1400/09/17	911	901	947	936	3.77	5,630	215M	201B
1400/09/16	923	895	923	902	(2.49)	3,022	87M	78B
1400/09/15	937	909	942	925	0.0	3,479	102M	94B
1400/09/14	902	902	936	925	2.66	4,130	141M	130B
1400/09/13	930	888	942	901	(2.8)	5,710	182M	164B
1400/09/10	952	916	955	927	(3.34)	5,763	183M	170B
1400/09/09	975	950	978	959	(1.84)	4,429	128M	123B
1400/09/08	983	965	997	977	(0.31)	3,606	97M	95B
1400/09/07	978	955	999	980	0.72	4,273	131M	128B
1400/09/06	1,000	961	1,010	973	(2.99)	6,178	189M	184B
1400/09/03	1,006	994	1,018	1,003	(1.57)	5,763	203M	204B
1400/09/02	1,040	1,002	1,040	1,019	(0.39)	3,712	116M	118B
1400/08/29	1,035	1,006	1,060	1,023	(1.06)	7,265	265M	271B
1400/08/26	1,031	1,025	1,050	1,034	1.08	4,072	142M	147B
1400/08/25	1,017	1,001	1,045	1,023	(0.1)	3,980	128M	131B
1400/08/24	1,049	1,012	1,059	1,024	(3.76)	5,784	184M	188B
1400/08/23	1,078	1,042	1,099	1,064	(0.47)	5,051	167M	178B
1400/08/22	1,060	1,025	1,110	1,069	(0.83)	6,915	256M	274B
1400/08/19	1,048	1,040	1,087	1,078	4.05	8,313	372M	401B
1400/08/18	1,024	1,019	1,063	1,036	(0.38)	5,161	164M	170B
1400/08/17	1,030	1,018	1,068	1,040	(1.33)	5,117	159M	166B
1400/08/16	1,100	1,027	1,100	1,054	(2.5)	9,572	346M	365B
1400/08/15	1,055	1,055	1,083	1,081	4.75	3,589	160M	173B
1400/08/12	1,017	1,002	1,049	1,032	2.28	5,907	214M	221B
1400/08/11	995	981	1,029	1,009	2.02	4,359	131M	132B
1400/08/10	970	968	997	989	4.11	6,117	198M	196B
1400/08/09	968	946	985	950	(4.52)	5,326	173M	164B
1400/08/08	1,021	973	1,045	995	(2.26)	6,261	166M	165B
1400/08/05	1,016	992	1,049	1,018	0.39	4,726	139M	141B
1400/08/04	973	970	1,021	1,014	4.21	8,861	319M	323B
1400/08/03	1,002	952	1,010	973	(2.89)	7,885	263M	256B
1400/08/01	1,040	990	1,040	1,002	(3.84)	6,334	221M	221B
1400/07/28	1,050	1,030	1,062	1,042	(1.88)	4,118	143M	149B
1400/07/27	1,060	1,050	1,076	1,062	2.41	4,201	123M	131B
1400/07/26	1,011	1,010	1,060	1,037	(0.86)	6,232	223M	231B
1400/07/25	1,103	1,034	1,105	1,046	(3.86)	7,715	261M	273B
1400/07/24	1,065	1,065	1,089	1,088	4.82	5,035	219M	238B
1400/07/21	1,050	1,033	1,077	1,038	(4.51)	8,053	338M	350B
1400/07/20	1,117	1,083	1,138	1,087	(4.57)	5,088	173M	188B
1400/07/19	1,115	1,115	1,162	1,139	1.61	5,338	165M	188B
1400/07/18	1,138	1,100	1,138	1,121	(2.86)	6,148	177M	199B
1400/07/17	1,195	1,140	1,196	1,154	(2.62)	5,830	165M	190B
1400/07/14	1,196	1,170	1,204	1,185	(0.84)	5,682	169M	200B
1400/07/12	1,219	1,176	1,219	1,195	0.08	5,233	146M	175B
1400/07/11	1,226	1,157	1,226	1,194	(0.83)	7,673	243M	290B
1400/07/10	1,171	1,171	1,211	1,204	4.33	9,057	337M	406B
1400/07/07	1,156	1,137	1,178	1,154	(0.94)	6,615	176M	203B
1400/07/06	1,180	1,150	1,200	1,165	(1.35)	7,035	185M	216B
1400/07/04	1,211	1,160	1,211	1,181	(1.5)	7,601	178M	211B
1400/07/03	1,210	1,187	1,224	1,199	1.78	7,831	214M	257B
1400/06/31	1,189	1,132	1,219	1,178	(0.59)	9,276	263M	310B
1400/06/30	1,233	1,155	1,256	1,185	(2.47)	11,072	354M	419B
1400/06/29	1,178	1,170	1,224	1,215	4.20	9,609	373M	454B
1400/06/28	1,190	1,150	1,219	1,166	(3.64)	9,463	308M	359B
1400/06/27	1,277	1,203	1,277	1,210	(4.42)	9,403	293M	354B
1400/06/24	1,273	1,254	1,296	1,266	(2.54)	9,119	197M	249B
1400/06/23	1,288	1,283	1,319	1,299	1.41	8,191	221M	287B
1400/06/22	1,300	1,272	1,349	1,281	(4.26)	12,185	395M	507B
1400/06/21	1,380	1,331	1,380	1,338	(4.5)	5,466	132M	177B
1400/06/20	1,430	1,371	1,449	1,401	0.36	7,632	223M	313B
1400/06/17	1,374	1,374	1,417	1,396	1.09	10,793	255M	356B
1400/06/16	1,382	1,368	1,420	1,381	(3.83)	11,401	353M	487B
1400/06/15	1,432	1,384	1,487	1,436	0.35	11,962	345M	496B
1400/06/14	1,433	1,380	1,463	1,431	(0.42)	12,344	394M	564B
1400/06/13	1,475	1,400	1,485	1,437	0.49	15,056	462M	664B
1400/06/10	1,381	1,375	1,445	1,430	3.85	13,004	534M	764B
1400/06/09	1,354	1,354	1,429	1,377	(3.37)	16,988	644M	888B
1400/06/08	1,423	1,422	1,450	1,425	(4.75)	7,589	292M	417B
1400/06/07	1,520	1,470	1,539	1,496	(3.3)	19,937	605M	905B
1400/06/06	1,568	1,503	1,568	1,547	3.55	31,747	1B	2T
1400/06/03	1,494	1,494	1,494	1,494	4.99	3,191	172M	257B
1400/06/02	1,423	1,401	1,423	1,423	4.94	3,268	185M	263B
1400/06/01	1,320	1,285	1,386	1,356	2.73	14,254	632M	858B
1400/05/31	1,351	1,301	1,351	1,320	0.46	11,079	352M	465B
1400/05/24	1,298	1,270	1,345	1,314	0.23	8,906	286M	375B
1400/05/23	1,362	1,286	1,362	1,311	(2.82)	11,685	370M	485B
1400/05/20	1,350	1,325	1,385	1,349	0.30	10,635	332M	448B
1400/05/19	1,344	1,315	1,387	1,345	(1.18)	14,324	411M	553B
1400/05/18	1,379	1,331	1,387	1,361	2.64	15,519	466M	634B
1400/05/17	1,310	1,290	1,333	1,326	4.41	14,084	513M	680B
1400/05/16	1,230	1,230	1,274	1,270	4.61	5,990	262M	333B
1400/05/13	1,257	1,195	1,266	1,214	(3.42)	16,948	598M	726B
1400/05/12	1,270	1,220	1,294	1,257	(0.24)	8,126	270M	339B
1400/05/11	1,310	1,236	1,310	1,260	(3.15)	11,253	380M	478B
1400/05/10	1,318	1,286	1,329	1,301	(0.84)	6,609	219M	285B
1400/05/09	1,298	1,289	1,342	1,312	1.16	7,425	237M	311B
1400/05/06	1,277	1,250	1,325	1,297	0.93	7,258	213M	276B
1400/05/05	1,315	1,278	1,330	1,285	(4.46)	10,539	352M	453B
1400/05/04	1,372	1,314	1,420	1,345	(2.75)	11,273	323M	434B
1400/04/28	1,391	1,361	1,425	1,383	1.84	6,953	240M	332B
1400/04/27	1,300	1,272	1,382	1,358	2.49	12,449	434M	589B
1400/04/26	1,378	1,299	1,409	1,325	(2.86)	9,820	317M	421B
1400/04/23	1,370	1,345	1,386	1,364	(1.59)	8,915	275M	375B
1400/04/22	1,361	1,338	1,429	1,386	(0.07)	11,765	390M	540B
1400/04/21	1,385	1,364	1,420	1,387	(1.35)	13,755	432M	599B
1400/04/20	1,420	1,360	1,449	1,406	1.08	21,330	700M	984B
1400/04/19	1,354	1,332	1,398	1,391	4.43	14,896	618M	860B
1400/04/16	1,303	1,260	1,359	1,332	2.23	13,340	469M	625B
1400/04/15	1,360	1,273	1,368	1,303	(2.69)	22,322	780M	1T
1400/04/14	1,318	1,301	1,340	1,339	4.86	13,808	682M	913B
1400/04/13	1,224	1,207	1,302	1,277	2.98	16,268	710M	907B
1400/04/12	1,243	1,219	1,243	1,240	4.73	21,456	1B	1T
1400/04/09	1,186	1,164	1,186	1,184	4.78	14,373	793M	940B
1400/04/08	1,100	1,081	1,135	1,130	4.53	3,567	194M	220B
1400/04/07	1,109	1,071	1,109	1,081	(2.96)	8,101	258M	279B
1400/04/06	1,128	1,092	1,145	1,114	(1.24)	8,829	297M	331B
1400/04/05	1,130	1,101	1,148	1,128	0.09	8,561	284M	320B
1400/04/02	1,148	1,116	1,150	1,127	(0.62)	8,067	251M	283B
1400/04/01	1,119	1,119	1,153	1,134	2.07	5,654	172M	195B
1400/03/31	1,100	1,067	1,140	1,111	(0.89)	6,663	185M	205B
1400/03/30	1,154	1,112	1,169	1,121	(4.19)	7,540	274M	308B
1400/03/29	1,199	1,122	1,228	1,170	(0.43)	9,141	281M	329B
1400/03/26	1,126	1,126	1,196	1,175	2.71	9,520	309M	363B
1400/03/25	1,126	1,113	1,156	1,144	3.91	11,538	437M	500B
1400/03/24	1,088	1,071	1,121	1,101	2.99	6,610	240M	264B
1400/03/23	1,080	1,042	1,095	1,069	(1.93)	4,427	129M	138B
1400/03/22	1,088	1,071	1,116	1,090	0.28	5,517	181M	197B
1400/03/19	1,080	1,060	1,130	1,087	(1.63)	8,292	289M	314B
1400/03/18	1,113	1,070	1,113	1,105	4.25	12,414	574M	635B
1400/03/17	1,061	1,031	1,061	1,060	4.85	6,555	299M	316B
1400/03/12	960	960	1,022	1,011	3.80	5,498	210M	212B
1400/03/11	970	960	1,000	974	(1.22)	4,066	114M	111B
1400/03/10	998	955	1,017	986	(1.1)	6,587	219M	216B
1400/03/09	1,004	970	1,004	997	4.18	13,917	561M	560B
1400/03/08	936	921	961	957	4.48	2,823	125M	119B
1400/03/05	900	896	933	916	0.11	7,004	221M	203B
1400/03/04	891	891	942	915	(0.22)	7,398	239M	219B
1400/03/03	915	909	947	917	(4.08)	7,194	266M	244B
1400/03/02	990	937	1,004	956	(3.04)	6,412	227M	217B
1400/03/01	999	957	1,024	986	(0.9)	5,203	145M	143B
1400/02/29	980	955	1,030	995	(1.0)	7,992	269M	268B
1400/02/28	1,030	1,000	1,054	1,005	(4.47)	8,393	292M	294B
1400/02/27	1,105	1,035	1,105	1,052	(3.4)	5,192	155M	163B
1400/02/26	1,042	1,042	1,109	1,089	2.83	7,929	252M	274B
1400/02/25	1,086	1,045	1,099	1,059	(3.73)	6,575	229M	243B
1400/02/22	1,118	1,086	1,144	1,100	(1.7)	5,885	174M	191B
1400/02/21	1,112	1,095	1,150	1,119	(0.27)	10,092	394M	441B
1400/02/20	1,122	1,122	1,122	1,122	(2.94)	1,585	54M	61B
1400/02/19	1,132	1,132	1,132	1,156	(0.86)	431	13M	14B
1400/02/18	1,198	1,163	1,199	1,166	(2.67)	1,703	61M	71B
1400/02/15	1,185	1,171	1,238	1,198	(0.25)	7,445	246M	294B
1400/02/13	1,202	1,199	1,226	1,201	(2.83)	4,775	179M	215B
1400/02/12	1,251	1,230	1,270	1,236	(2.52)	4,696	180M	223B
1400/02/11	1,304	1,203	1,304	1,268	3.01	17,779	690M	874B
1400/02/08	1,192	1,150	1,246	1,231	4.68	6,250	233M	287B
1400/02/07	1,169	1,169	1,219	1,176	(2.41)	16,039	663M	780B
1400/02/06	1,178	1,178	1,178	1,205	(0.74)	471	11M	13B
1400/02/05	1,182	1,182	1,182	1,214	(0.33)	351	4M	5B
1400/02/04	1,196	1,196	1,196	1,218	(1.14)	841	15M	18B
1400/02/01	1,214	1,214	1,214	1,232	(1.52)	811	21M	25B
1400/01/11	47,930	47,900	49,018	48,040	(1.71)	9,875	15M	732B
1400/01/10	49,010	48,832	50,100	48,877	(1.91)	4,067	5M	255B
1400/01/08	50,020	49,231	51,490	49,828	(0.81)	5,679	8M	387B
1400/01/07	50,177	50,177	51,300	50,235	(1.89)	6,681	14M	681B
1399/12/27	51,818	50,019	53,970	51,201	0.32	7,493	12M	590B
1399/12/26	50,326	50,326	53,490	51,039	(0.61)	4,202	9M	459B
1399/12/23	51,353	51,353	51,353	51,353	(2.0)	3,393	5M	256B
1399/12/20	52,401	52,401	52,401	52,401	(2.0)	1,065	1M	68B
1399/12/19	53,470	53,470	53,470	53,470	(2.0)	1,555	5M	283B
1399/12/18	54,561	54,561	54,561	54,561	(2.0)	589	950K	52B
1399/12/17	55,674	55,674	55,674	55,674	(2.0)	653	1M	63B
1399/12/16	59,007	54,554	59,007	56,810	2.05	17,558	37M	2T
1399/12/13	53,990	53,200	56,013	55,667	5.34	3,006	7M	408B
1399/12/12	51,990	50,600	53,979	52,843	3.76	4,347	8M	406B
1399/12/11	49,010	49,010	52,034	50,928	3.75	6,958	13M	671B
1399/12/10	48,764	48,764	50,500	49,089	(1.35)	7,122	13M	627B
1399/12/09	51,200	48,464	52,000	49,759	0.62	11,755	18M	876B
1399/12/06	47,962	47,962	51,876	49,453	1.05	15,507	25M	1T
1399/12/05	48,313	48,313	48,313	48,940	(0.73)	334	358K	17B
1399/12/04	48,438	48,438	48,438	49,298	(0.26)	180	128K	6B
1399/12/03	48,662	48,662	48,662	49,426	(0.46)	289	228K	11B
1399/12/02	49,655	49,655	49,665	49,655	(2.0)	1,050	2M	96B
1399/11/29	50,600	50,297	52,700	50,668	(1.28)	3,613	7M	354B
1399/11/28	50,831	50,831	50,831	51,323	(1.05)	525	496K	25B
1399/11/27	51,845	51,845	52,579	51,868	(1.96)	952	1M	61B
1399/11/26	54,380	52,579	54,700	52,903	(1.4)	5,736	10M	515B
1399/11/25	55,490	52,300	55,490	53,652	1.23	9,702	14M	752B
1399/11/21	54,040	52,238	54,987	53,001	(3.61)	10,526	16M	830B
1399/11/20	57,050	53,920	58,100	54,987	(3.1)	8,184	12M	679B
1399/11/19	53,800	53,800	58,089	56,748	2.58	9,978	16M	885B
1399/11/18	59,550	54,696	59,550	55,323	(3.91)	9,089	14M	797B
1399/11/15	53,589	53,589	59,229	57,574	2.07	17,688	36M	2T
1399/11/14	56,383	56,383	57,500	56,409	(4.96)	1,951	4M	205B
1399/11/13	59,242	59,242	60,280	59,350	(4.83)	3,822	7M	433B
1399/11/12	67,400	61,441	67,400	62,360	(3.58)	10,306	17M	1T
1399/11/11	61,000	61,000	65,747	64,674	3.29	6,342	12M	798B
1399/11/08	62,617	62,617	62,617	62,617	(5.0)	1,311	1M	90B
1399/11/07	68,500	65,152	68,510	65,912	(3.89)	3,585	4M	284B
1399/11/06	69,990	67,599	71,998	68,581	(3.62)	14,346	19M	1T
1399/11/05	72,100	70,008	75,160	71,156	(3.44)	12,540	20M	1T
1399/11/04	75,000	72,586	77,488	73,692	(3.55)	11,530	13M	932B
1399/11/01	77,002	73,400	80,800	76,406	(1.07)	14,676	17M	1T
1399/10/30	77,002	77,002	78,940	77,229	(4.72)	12,284	27M	2T
1399/10/29	80,104	80,104	80,104	81,054	(3.87)	361	444K	36B
1399/10/27	85,000	82,840	88,500	84,319	(3.3)	4,135	6M	475B
1399/10/24	86,858	86,858	89,100	87,199	(4.63)	10,023	18M	2T
1399/10/23	93,508	86,500	93,508	91,429	2.66	38,553	57M	5T
1399/10/22	89,056	89,056	89,056	89,056	5.00	949	2M	182B
1399/10/21	84,816	84,816	84,816	84,816	5.00	847	1M	114B
1399/10/20	80,778	80,778	80,778	80,778	5.00	1,120	3M	240B
1399/10/13	77,000	76,475	79,200	76,932	(4.43)	1,753	3M	233B
1399/10/10	82,000	79,996	85,400	80,500	(4.4)	10,761	15M	1T
1399/10/09	86,000	82,000	89,300	84,206	(2.09)	11,798	15M	1T
1399/10/08	86,000	86,000	86,000	86,000	(4.36)	175	698K	60B
1399/10/02	92,500	87,110	92,500	90,052	0.89	15,267	16M	1T
1399/10/01	88,000	86,000	89,926	89,258	4.22	12,171	16M	1T
1399/09/30	85,050	80,008	86,537	85,644	3.92	10,786	19M	2T
1399/09/29	80,900	78,400	83,483	82,417	3.66	5,540	11M	926B
1399/09/26	79,280	79,280	81,780	79,508	(4.73)	7,134	14M	1T
1399/09/25	83,446	83,446	84,800	83,452	(4.99)	896	2M	186B
1399/09/24	89,539	84,962	92,500	87,837	(1.78)	9,679	15M	1T
1399/09/23	86,100	86,100	92,000	89,433	0.62	9,639	12M	1T
1399/09/22	93,890	85,920	93,890	88,878	(1.58)	14,307	16M	1T
1399/09/19	89,501	87,010	93,500	90,307	1.31	11,984	17M	2T
1399/09/18	87,730	84,700	92,000	89,136	0.54	9,593	11M	942B
1399/09/17	92,000	85,601	93,850	88,656	(1.61)	12,875	15M	1T
1399/09/16	90,400	87,200	90,486	90,106	4.56	8,374	15M	1T
1399/09/15	83,480	82,710	86,822	86,178	4.22	5,932	10M	846B
1399/09/12	79,500	76,320	83,460	82,688	4.03	10,596	22M	2T
1399/09/11	78,110	78,000	81,125	79,486	(2.72)	9,654	16M	1T
1399/09/10	82,000	78,000	84,450	81,707	0.88	12,045	17M	1T
1399/09/09	81,651	78,130	81,651	80,993	4.15	11,654	20M	2T
1399/09/08	76,500	75,800	78,025	77,763	4.65	4,719	11M	877B
1399/09/05	70,000	68,735	75,637	74,310	3.16	9,295	21M	2T
1399/09/04	76,529	69,241	76,529	72,036	(1.16)	13,929	31M	2T
1399/09/03	70,000	68,000	73,069	72,885	4.73	4,701	12M	871B
1399/09/02	68,894	68,894	71,970	69,590	(4.04)	7,610	14M	940B
1399/09/01	75,440	71,671	75,500	72,519	(3.88)	9,628	16M	1T
1399/08/28	77,854	72,090	77,854	75,443	1.75	22,049	32M	2T
1399/08/27	74,147	74,147	74,147	74,147	5.00	848	3M	226B
1399/08/26	70,656	68,100	70,656	70,617	4.94	3,143	10M	694B
1399/08/25	65,947	65,947	71,951	67,292	(3.06)	22,628	49M	3T
1399/08/24	68,934	68,934	68,934	69,417	(4.33)	471	597K	41B
1399/08/20	70,452	70,452	70,452	72,562	(2.15)	297	282K	20B
1399/08/19	71,988	71,988	71,988	74,159	(2.13)	101	280K	20B
1399/08/18	72,287	72,287	72,287	75,776	(0.41)	51	54K	4B
1399/08/17	72,473	72,473	72,473	76,091	(0.26)	76	34K	2B
1399/08/14	73,644	73,644	73,644	76,287	(1.59)	265	195K	14B
1399/08/12	75,412	75,412	75,412	77,519	(2.35)	238	289K	22B
1399/08/11	77,246	77,246	77,246	79,381	(2.37)	197	292K	23B
1399/07/22	84,000	80,173	86,850	81,311	(3.65)	9,322	16M	1T
1399/07/21	87,825	79,461	87,825	84,392	0.90	19,917	42M	4T
1399/07/20	83,643	83,643	83,643	83,643	5.00	628	1M	94B
1399/07/19	79,660	79,660	79,660	79,660	5.00	668	794K	63B
1399/07/16	75,867	75,867	75,867	75,867	5.00	780	1M	105B
1399/07/15	75,192	75,192	75,192	72,255	0.90	110	126K	9B
1399/07/14	70,000	69,220	72,231	71,612	4.10	2,435	4M	304B
1399/07/13	67,200	64,352	71,124	68,792	1.56	18,844	45M	3T
1399/07/12	67,738	67,738	67,738	67,738	(5.0)	1,081	815K	55B
1399/07/09	69,179	69,179	69,179	71,303	(2.08)	291	269K	19B
1399/07/08	69,947	69,947	69,947	72,819	(1.1)	196	142K	10B
1399/07/07	70,552	70,552	70,552	73,628	(0.86)	146	111K	8B
1399/07/06	71,994	71,994	71,994	74,265	(2.0)	158	259K	19B
1399/07/05	73,546	73,546	73,546	75,783	(2.11)	278	272K	20B
1399/07/02	75,655	75,655	75,655	77,416	(2.79)	448	318K	24B
1399/07/01	77,847	77,847	77,847	79,636	(2.82)	236	321K	25B
1399/06/31	78,575	78,575	78,575	81,944	(0.93)	185	105K	8B
1399/06/30	79,849	79,849	79,849	82,710	(1.6)	280	182K	15B
1399/06/29	83,416	83,416	83,416	84,051	(4.28)	518	487K	41B
1399/06/26	89,530	84,521	93,410	87,806	(1.31)	14,284	28M	2T
1399/06/25	88,969	88,969	88,969	88,969	(5.0)	2,231	8M	692B
1399/06/24	91,398	91,398	91,398	93,651	(2.66)	467	270K	25B
1399/06/23	92,932	92,932	92,932	96,208	(1.65)	273	168K	16B
1399/06/22	99,100	93,604	103,456	97,823	(0.72)	6,034	8M	770B
1399/06/19	98,530	98,530	98,530	98,530	(5.0)	771	523K	51B
1399/06/18	99,506	99,506	99,506	103,715	(0.98)	117	87K	9B
1399/06/17	101,344	101,344	101,344	104,743	(1.81)	214	161K	16B
1399/06/16	109,971	104,256	113,608	106,677	(2.79)	1,939	2M	211B
1399/06/15	110,000	108,090	118,440	109,743	(3.55)	2,473	5M	503B
1399/06/12	112,165	112,165	112,165	113,778	(3.63)	256	323K	36B
1399/06/11	118,039	118,039	120,000	118,068	(4.98)	710	542K	64B
1399/06/10	132,664	120,030	132,664	124,251	(1.66)	6,574	9M	1T
1399/06/05	126,347	126,347	126,347	126,347	5.00	1,352	2M	282B
1399/06/04	112,000	112,000	123,104	120,331	2.63	5,817	7M	870B
1399/06/03	116,200	116,109	121,900	117,242	(4.07)	1,123	1M	119B
1399/06/02	125,000	119,989	129,890	122,220	(3.23)	1,811	2M	211B
1399/06/01	130,500	118,610	131,094	126,304	1.16	7,341	7M	909B
1399/05/29	124,655	124,652	128,254	124,852	(4.85)	4,880	5M	657B
1399/05/28	132,598	124,000	132,598	131,212	3.90	9,751	10M	1T
1399/05/27	120,010	118,000	129,310	126,284	2.54	9,309	10M	1T
1399/05/26	123,153	123,153	123,153	123,153	(5.0)	670	2M	199B
1399/05/25	131,500	128,604	132,622	129,634	(4.24)	1,258	1M	132B
1399/05/22	135,100	128,455	141,975	135,372	0.12	7,852	8M	1T
1399/05/21	134,500	133,950	146,000	135,215	(4.1)	6,652	9M	1T
1399/05/20	147,525	133,475	147,525	140,999	0.36	18,296	23M	3T
1399/05/19	140,500	140,500	140,500	140,500	5.00	2,391	3M	426B
1399/05/15	133,808	133,808	136,000	133,810	(5.0)	9,808	13M	2T
1399/05/14	140,922	134,230	140,922	140,850	4.95	10,056	19M	3T
1399/05/13	134,212	134,212	134,212	134,212	5.00	661	549K	74B
1399/05/12	127,821	127,821	127,821	127,821	5.00	630	1M	176B
1399/05/11	121,735	121,735	121,735	121,735	5.00	675	684K	83B
1399/05/08	115,939	115,939	115,939	115,939	5.00	1,056	566K	66B
1399/05/07	110,419	110,419	110,419	110,419	5.00	583	818K	90B
1399/05/06	105,161	105,161	105,161	105,161	5.00	1,078	2M	176B
1399/05/05	100,947	94,100	100,947	100,154	4.18	14,916	18M	2T
1399/05/04	96,500	92,020	96,563	96,140	4.54	3,783	8M	739B
1399/05/01	92,268	89,044	92,268	91,965	4.65	8,353	26M	2T
1399/04/31	87,875	87,875	87,875	87,875	5.00	1,148	2M	173B
1399/04/30	83,691	83,691	83,691	83,691	5.00	859	2M	188B
1399/04/29	79,706	79,706	79,706	79,706	5.00	843	1M	103B
1399/04/28	75,911	75,911	75,911	75,911	5.00	1,090	1M	101B
1399/04/25	71,000	68,347	72,489	72,297	4.72	5,202	15M	1T
1399/04/24	73,500	68,558	73,500	69,038	(4.33)	7,656	12M	824B
1399/04/23	72,300	71,880	74,600	72,166	(4.62)	6,218	8M	598B
1399/04/22	75,000	71,940	76,419	75,663	3.96	7,291	11M	814B
1399/04/21	71,183	71,183	77,770	72,780	(2.87)	6,455	9M	683B
1399/04/18	76,007	72,447	78,500	74,929	(1.75)	9,816	12M	866B
1399/04/17	78,000	73,512	80,500	76,260	(1.45)	14,983	17M	1T
1399/04/16	77,484	75,800	77,484	77,381	4.86	9,091	17M	1T
1399/04/15	74,000	71,250	74,746	73,795	3.66	6,240	11M	839B
1399/04/14	71,214	69,060	71,214	71,187	4.96	4,176	13M	934B
1399/04/11	67,823	67,823	67,823	67,823	5.00	779	968K	66B
1399/04/10	64,594	64,594	64,594	64,594	5.00	694	1M	76B
1399/04/09	61,519	61,519	61,519	61,519	5.00	838	925K	57B
1399/04/08	58,590	58,590	58,590	58,590	5.00	938	2M	130B
1399/04/07	54,500	54,500	56,973	55,800	2.84	2,313	9M	487B
1399/04/04	54,136	54,136	54,136	54,260	(4.78)	1,301	1M	59B
1399/04/03	58,800	55,860	61,740	56,985	28.85	6,671	12M	687B
1399/03/25	81,000	78,657	83,245	81,801	3.18	7,685	10M	824B
1399/03/24	80,000	77,000	80,550	79,281	1.22	8,586	10M	818B
1399/03/21	79,950	77,050	80,000	78,329	0.36	6,659	7M	524B
1399/03/20	81,000	77,050	81,303	78,050	(3.77)	5,528	8M	607B
1399/03/19	82,500	78,806	85,500	81,105	(2.23)	6,727	7M	586B
1399/03/18	82,953	82,953	82,953	82,953	5.00	1,342	4M	306B
1399/03/17	76,400	76,400	80,359	79,003	3.23	1,079	3M	216B
1399/03/11	79,400	75,778	79,400	76,533	(4.05)	8,237	8M	593B
1399/03/10	84,000	77,640	84,250	79,766	(2.4)	10,772	10M	817B
1399/03/07	80,438	80,438	85,100	81,726	(3.48)	4,774	4M	356B
1399/03/06	86,500	82,651	87,000	84,671	(2.68)	2,745	2M	187B
1399/03/03	88,037	80,000	88,037	87,001	3.76	9,348	12M	1T
1399/02/31	83,845	83,845	83,845	83,845	5.00	2,142	4M	335B
1399/02/30	79,867	79,200	79,867	79,853	4.98	2,408	3M	267B
1399/02/29	76,100	73,000	76,146	76,064	4.89	2,902	5M	351B
1399/02/28	71,943	71,943	75,729	72,520	(4.24)	5,590	8M	613B
1399/02/27	75,900	75,268	79,000	75,729	(4.42)	1,619	2M	170B
1399/02/24	77,946	77,946	83,000	79,229	(3.44)	6,066	8M	668B
1399/02/23	81,850	81,681	84,550	82,048	(4.57)	1,802	2M	189B
1399/02/22	88,000	85,282	90,000	85,979	(4.22)	3,904	5M	414B
1399/02/21	93,002	88,092	95,350	89,770	(3.19)	7,150	10M	870B
1399/02/20	92,790	89,900	94,098	92,728	3.47	5,466	6M	540B
1399/02/17	87,000	86,999	95,000	89,618	(2.09)	5,770	7M	599B
1399/02/16	98,600	90,273	98,700	91,529	(3.68)	4,568	7M	681B
1399/02/15	96,115	89,500	96,115	95,024	3.81	7,428	21M	2T
1399/02/14	91,539	91,539	91,539	91,539	5.00	656	3M	238B
1399/02/13	87,180	87,180	87,180	87,180	5.00	633	3M	222B
1399/02/10	81,000	80,000	83,171	83,029	4.82	5,099	14M	1T
1399/02/09	80,250	77,411	81,800	79,211	(2.74)	6,981	9M	735B
1399/02/08	86,499	79,995	86,499	81,441	(2.66)	6,416	7M	583B
1399/02/07	88,616	80,563	88,616	83,669	(1.34)	8,014	11M	906B
1399/02/06	84,820	82,505	84,820	84,803	4.98	5,802	10M	818B
1399/02/03	79,000	76,312	82,013	80,781	3.42	7,057	12M	954B
1399/02/02	78,001	75,500	80,345	78,108	(0.84)	5,959	7M	550B
1399/02/01	75,400	75,400	81,800	78,770	(0.58)	6,278	9M	701B
1399/01/31	83,000	78,248	83,000	79,228	(3.81)	6,666	8M	655B
1399/01/30	81,500	79,001	82,670	82,366	4.61	5,828	11M	925B
1399/01/27	77,798	76,000	80,085	78,734	3.23	4,913	6M	495B
1399/01/26	75,900	75,713	78,800	76,272	(4.3)	4,913	6M	465B
1399/01/25	81,000	78,000	83,000	79,697	0.67	3,298	4M	348B
1399/01/24	78,300	77,000	80,343	79,163	3.46	2,605	14M	1T
1399/01/23	79,000	75,976	79,000	76,518	(4.32)	5,924	9M	715B
1399/01/20	79,999	77,000	80,973	79,974	3.70	6,907	12M	975B
1399/01/19	75,001	73,100	78,115	77,118	3.66	5,114	19M	1T
1399/01/18	76,450	72,808	79,000	74,396	(2.93)	6,901	12M	860B
1399/01/17	76,660	75,000	76,660	76,639	4.97	2,805	7M	568B
1399/01/16	73,014	72,514	73,014	73,010	4.99	1,793	5M	387B
1399/01/11	67,800	65,500	70,143	69,538	4.09	5,750	10M	728B
1399/01/10	67,224	60,822	67,224	66,803	4.34	3,522	7M	444B
1399/01/09	63,990	62,000	64,189	64,023	4.73	1,140	1M	95B
1399/01/06	60,700	59,212	61,304	61,133	4.71	1,135	1M	87B
1399/01/05	59,000	56,001	59,210	58,385	3.54	3,294	4M	209B
1398/12/28	53,800	53,483	57,302	56,391	3.33	4,345	6M	316B
1398/12/27	56,000	54,342	57,000	54,574	(4.59)	3,782	4M	198B
1398/12/26	59,350	55,919	60,110	57,202	(2.82)	5,410	6M	321B
1398/12/25	59,233	56,272	61,338	58,862	(0.63)	5,754	26M	2T
1398/12/24	62,900	57,328	62,900	59,233	(1.84)	2,848	3M	203B
1398/12/21	59,999	57,700	62,241	60,345	1.37	4,868	5M	288B
1398/12/20	59,157	59,157	62,269	59,530	(4.4)	3,274	7M	428B
1398/12/19	61,393	61,393	61,393	62,270	(3.64)	768	538K	33B
1398/12/17	66,000	64,368	66,500	64,624	(4.62)	4,257	6M	368B
1398/12/14	70,000	66,000	70,350	67,755	(1.29)	5,846	7M	483B
1398/12/13	67,499	66,300	69,337	68,640	3.94	5,074	8M	573B
1398/12/12	65,900	64,000	66,334	66,036	4.53	4,791	8M	518B
1398/12/11	60,740	60,740	63,775	63,176	4.01	3,217	7M	466B
1398/12/10	61,800	60,515	62,000	60,739	(4.65)	3,938	5M	306B
1398/12/07	63,301	62,650	65,500	63,699	1.50	4,778	7M	473B
1398/12/06	60,501	60,110	64,500	62,760	1.07	7,470	10M	622B
1398/12/05	64,549	61,166	65,500	62,097	(3.55)	8,418	10M	602B
1398/12/04	63,200	62,572	66,360	64,385	4.15	5,324	8M	501B
1398/12/03	63,650	60,500	63,899	61,819	(0.68)	4,375	5M	298B
1398/11/30	62,871	60,580	65,000	62,243	(1.0)	6,634	6M	392B
1398/11/29	62,999	60,100	64,888	62,871	0.35	5,698	7M	439B
1398/11/28	62,700	58,000	62,981	62,651	4.45	11,989	21M	1T
1398/11/27	59,982	59,982	59,982	59,982	5.00	540	892K	53B
1398/11/26	57,126	57,126	57,126	57,126	5.00	663	2M	89B
1398/11/23	53,999	53,200	54,470	54,406	4.87	3,754	7M	392B
1398/11/21	54,000	51,375	54,000	51,877	(4.07)	5,152	7M	371B
1398/11/20	54,010	52,500	56,190	54,078	(0.45)	3,652	4M	233B
1398/11/19	57,100	53,923	57,100	54,324	(4.29)	4,887	6M	332B
1398/11/16	58,222	55,111	58,222	56,761	(0.17)	4,794	5M	261B
1398/11/15	55,750	55,000	57,003	56,860	4.74	5,629	12M	687B
1398/11/14	55,399	53,010	55,399	54,289	(0.22)	4,932	7M	354B
1398/11/13	55,400	53,031	56,989	54,407	(1.96)	4,700	6M	311B
1398/11/12	57,500	55,081	57,810	55,494	(4.29)	4,245	6M	344B
1398/11/08	59,197	56,700	60,000	57,980	0.41	3,558	4M	204B
1398/11/07	57,979	55,775	59,998	57,741	0.73	3,844	5M	274B
1398/11/06	55,500	54,122	57,804	57,323	4.13	5,528	13M	726B
1398/11/05	56,780	53,903	58,500	55,052	(2.97)	8,271	12M	685B
1398/11/02	54,000	53,500	58,156	56,740	2.44	4,074	7M	382B
1398/11/01	56,700	51,923	56,839	55,387	2.32	5,846	10M	528B
1398/10/30	54,143	53,201	54,143	54,133	4.98	1,039	3M	182B
1398/10/29	49,900	48,120	52,408	51,565	3.31	5,771	20M	1T
1398/10/28	48,799	48,000	50,232	49,913	4.33	3,856	9M	471B
1398/10/25	47,840	47,840	47,840	47,840	8.55	194	975K	47B
1398/10/15	44,070	44,070	44,070	44,070	(5.0)	479	365K	16B
1398/10/14	46,389	46,389	46,389	46,389	(5.0)	149	62K	3B
1398/10/11	49,200	47,677	50,890	48,830	(2.68)	5,941	8M	375B
1398/10/10	52,299	49,667	52,299	50,174	(4.03)	3,962	4M	208B
1398/10/09	51,498	50,001	52,612	52,281	4.34	4,882	8M	414B
1398/10/08	49,800	47,710	51,989	50,107	0.68	4,343	6M	321B
1398/10/07	50,000	48,000	51,200	49,768	0.26	6,618	9M	448B
1398/10/04	49,906	48,217	49,906	49,640	4.44	7,652	16M	794B
1398/10/03	47,530	47,530	47,530	47,530	5.00	338	1M	55B
1398/10/02	45,267	45,267	45,267	45,267	5.00	905	3M	158B
1398/10/01	43,123	41,923	43,123	43,112	4.97	3,454	21M	913B
1398/09/30	40,989	40,505	41,168	41,070	4.75	1,010	1M	60B
1398/09/27	38,270	36,800	39,713	39,208	3.66	4,154	8M	302B
1398/09/26	38,100	37,350	39,180	37,822	(0.57)	3,383	4M	153B
1398/09/25	39,400	37,378	39,400	38,040	(3.32)	3,984	5M	172B
1398/09/24	39,790	38,100	41,700	39,345	2.78	2,469	4M	176B
1398/09/09	38,000	37,001	39,126	38,282	0.04	1,000	1M	52B
1398/09/06	38,607	37,286	38,607	38,267	4.07	3,135	6M	220B
1398/09/05	36,769	36,769	36,769	36,769	5.00	302	922K	34B
1398/09/04	36,000	33,771	36,423	35,019	(1.47)	3,092	5M	188B
1398/09/03	35,999	34,720	36,429	35,543	(2.13)	2,204	2M	86B
1398/09/02	38,000	35,640	38,000	36,316	(3.2)	3,265	4M	160B
1398/08/29	36,300	36,223	37,899	37,515	3.93	3,635	6M	238B
1398/08/28	36,095	36,050	36,095	36,095	5.00	1,060	6M	227B
1398/08/27	33,421	33,421	36,482	34,377	(2.28)	6,146	21M	706B
1398/08/26	35,180	35,180	35,180	35,180	(5.0)	114	84K	3B
1398/08/25	37,031	37,031	37,031	37,031	(5.0)	168	134K	5B
1398/08/22	38,979	38,979	38,979	38,979	(5.0)	284	137K	5B
1398/08/21	41,980	39,881	44,079	41,030	6.06	1,614	4M	169B
1398/08/11	38,875	37,992	38,875	38,855	4.95	3,368	13M	486B
1398/08/08	37,024	37,024	37,024	37,024	5.00	434	3M	119B
1398/08/06	32,902	32,902	35,427	35,261	4.51	556	1M	52B
1398/08/04	34,399	33,648	35,000	33,740	(4.74)	1,328	2M	79B
1398/08/01	37,150	35,288	37,150	35,418	(4.65)	748	2M	69B
1398/07/30	37,000	35,054	37,863	37,145	3.01	1,369	3M	106B
1398/07/29	35,812	35,812	37,014	36,060	(4.34)	1,699	4M	161B
1398/07/28	37,696	37,696	37,696	37,696	(5.0)	107	153K	6B
1398/07/24	39,679	39,679	39,679	39,679	(5.0)	368	588K	23B
1398/07/23	41,220	40,881	43,999	41,767	(2.94)	599	759K	32B
1398/07/22	45,500	42,616	45,999	43,032	(4.07)	1,391	2M	82B
1398/07/21	43,000	43,000	44,994	44,858	4.68	1,965	4M	188B
1398/07/20	42,100	42,100	44,000	42,852	(1.31)	979	2M	98B
1398/07/14	44,009	43,319	45,500	43,421	(4.77)	1,348	3M	118B
1398/07/13	46,610	44,830	48,000	45,598	(3.37)	2,872	4M	188B
1398/07/10	45,420	45,420	48,400	47,189	(0.87)	1,710	3M	142B
1398/07/09	48,900	46,027	50,500	47,604	(1.74)	3,157	4M	167B
1398/07/08	47,000	45,200	49,682	48,449	2.39	3,849	7M	341B
1398/07/07	49,060	46,930	50,488	47,317	(4.22)	3,841	6M	261B
1398/07/06	49,520	49,202	51,789	49,400	(4.62)	3,863	6M	286B
1398/07/03	49,600	49,600	53,750	51,791	0.93	3,331	5M	275B
1398/07/02	53,950	49,401	54,400	51,315	(1.08)	4,896	7M	335B
1398/07/01	49,825	49,825	52,316	51,877	9.32	1,638	3M	172B
1398/06/30	45,500	45,500	47,684	47,453	4.49	899	2M	101B
1398/06/27	45,400	44,087	47,950	45,414	(2.14)	3,638	5M	215B
1398/06/26	49,455	44,745	49,455	46,407	(1.47)	6,070	11M	494B
1398/06/25	47,190	46,080	47,196	47,100	4.79	1,102	2M	74B
1398/06/24	44,901	43,600	45,284	44,949	4.22	2,600	7M	334B
1398/06/23	42,400	41,801	43,268	43,128	4.66	1,722	5M	209B
1398/06/20	38,500	38,500	41,697	41,208	3.77	3,541	7M	291B
1398/06/17	40,523	38,401	40,999	39,712	(1.61)	5,352	8M	308B
1398/06/16	40,362	40,362	40,362	40,362	5.00	475	2M	81B
1398/06/13	37,999	37,502	38,536	38,440	4.74	929	2M	78B
1398/06/12	35,800	35,401	37,170	36,701	3.68	6,624	12M	436B
1398/06/11	35,400	35,400	35,400	35,400	5.00	625	2M	62B
1398/06/10	31,899	31,700	33,852	33,715	4.58	1,977	10M	322B
1398/06/09	31,600	31,021	32,638	32,240	3.72	2,763	5M	163B
1398/06/06	31,000	30,099	32,196	31,084	(1.74)	2,757	4M	126B
1398/06/05	32,806	31,111	32,806	31,635	(2.99)	4,176	5M	164B
1398/06/04	32,400	31,800	33,590	32,611	(1.77)	4,161	6M	185B
1398/06/03	34,296	32,925	34,996	33,200	(4.2)	2,751	5M	157B
1398/06/02	34,599	33,020	35,749	34,657	1.42	2,857	6M	206B
1398/05/30	34,000	33,752	34,969	34,172	(2.37)	2,472	4M	142B
1398/05/28	34,888	33,900	35,177	35,000	4.47	4,115	10M	354B
1398/05/27	32,533	31,500	34,111	33,502	3.12	3,365	9M	297B
1398/05/26	32,533	31,501	32,533	32,487	4.85	2,813	7M	235B
1398/05/23	30,600	30,050	31,049	30,984	4.78	1,263	10M	298B
1398/05/22	29,550	28,937	30,390	29,571	(2.92)	3,680	8M	239B
1398/05/20	31,620	30,000	31,697	30,459	(2.56)	2,863	4M	107B
1398/05/19	31,497	30,691	31,987	31,260	(1.6)	2,448	4M	125B
1398/05/16	31,239	30,680	31,978	31,769	4.31	4,965	18M	564B
1398/05/15	30,299	29,300	31,100	30,456	(0.88)	3,669	8M	236B
1398/05/14	32,400	30,223	32,400	30,725	(3.42)	3,939	11M	347B
1398/05/13	31,600	30,101	32,790	31,813	1.69	1,981	3M	93B
1398/05/12	32,416	31,186	32,416	31,285	(4.7)	3,076	5M	143B
1398/05/09	33,023	31,800	34,600	32,827	4.38	3,832	10M	316B
1398/05/06	31,451	31,451	31,451	31,451	(5.0)	437	600K	19B
1398/05/05	33,539	31,022	33,539	33,106	3.64	10,715	47M	2T
1398/05/02	29,005	29,005	32,032	31,942	4.70	5,388	33M	1T
1398/05/01	30,501	30,077	31,800	30,507	(3.64)	876	2M	68B
1398/04/31	31,701	31,366	32,920	31,659	(4.11)	1,325	2M	57B
1398/04/30	32,991	32,991	33,890	33,016	(4.93)	1,674	4M	130B
1398/04/29	36,000	34,200	36,000	34,727	(3.4)	391	942K	33B
1398/04/26	35,867	35,867	36,700	35,949	(4.78)	1,438	3M	100B
1398/04/25	39,498	36,731	39,498	37,754	(2.35)	920	2M	65B
1398/04/24	38,664	38,664	38,664	38,664	5.00	230	691K	27B
1398/04/23	36,823	36,823	36,823	36,823	5.00	416	1M	48B
1398/04/22	34,500	34,148	36,999	35,070	(2.43)	1,771	5M	175B
1398/04/19	37,988	35,749	37,988	35,945	(4.48)	1,363	3M	96B
1398/04/18	37,320	36,333	38,900	37,630	(1.1)	1,106	1M	51B
1398/04/17	39,990	37,729	40,400	38,050	(4.19)	2,421	3M	133B
1398/04/16	38,637	38,637	41,980	39,714	(2.34)	1,839	4M	173B
1398/04/15	41,599	40,611	41,599	40,667	(4.87)	814	1M	46B
1398/04/12	41,970	41,850	43,965	42,748	2.05	1,592	3M	118B
1398/04/11	40,998	40,113	41,931	41,891	4.90	1,748	3M	121B
1398/04/10	39,001	37,801	41,149	39,935	1.90	1,702	4M	156B
1398/04/09	41,500	38,865	41,500	39,190	(4.2)	2,071	3M	129B
1398/04/05	39,500	39,000	41,493	40,910	3.52	2,220	5M	208B
1398/04/04	41,000	38,010	41,000	39,518	0.51	1,364	3M	118B
1398/04/03	38,756	36,900	39,762	39,317	3.82	1,306	6M	223B
1398/04/02	37,998	37,009	37,998	37,869	4.64	1,642	3M	107B
1398/04/01	36,194	35,001	36,194	36,189	4.98	782	4M	127B
1398/03/29	33,740	33,700	34,490	34,471	4.94	1,793	8M	285B
1398/03/28	32,500	31,188	33,840	32,848	0.06	1,367	3M	111B
1398/03/27	33,000	32,000	33,460	32,829	2.96	853	2M	54B
1398/03/26	31,103	31,103	33,717	31,885	(2.61)	2,056	7M	223B
1398/03/25	32,444	31,002	33,500	32,739	1.60	1,343	3M	112B
1398/03/22	32,150	32,037	33,450	32,223	(4.45)	2,106	10M	323B
1398/03/21	34,400	32,515	34,500	33,723	(0.57)	1,974	4M	123B
1398/03/20	33,876	32,983	33,983	33,916	4.79	2,066	7M	239B
1398/03/19	32,000	31,300	32,432	32,365	4.78	1,049	3M	107B
1398/03/18	29,600	29,000	31,749	30,888	2.15	1,912	8M	241B
1398/03/13	30,238	30,238	30,238	30,238	5.00	128	779K	24B
1398/03/12	28,799	28,799	28,799	28,799	5.00	252	4M	129B
1398/03/11	27,440	26,440	27,440	27,428	4.95	1,072	10M	273B
1398/03/08	26,134	26,134	26,134	26,134	5.00	95	373K	10B
1398/03/07	24,894	23,894	24,894	24,890	4.98	538	4M	99B
1398/03/05	23,709	23,709	23,709	23,709	5.00	104	273K	6B
1398/03/04	23,060	22,062	23,800	22,580	(2.77)	1,818	9M	196B
1398/03/01	22,850	22,728	24,888	23,223	(2.93)	2,698	9M	219B
1398/02/31	25,500	23,830	25,500	23,924	(4.62)	4,078	22M	524B
1398/02/30	25,610	23,172	25,610	25,084	2.84	2,612	17M	419B
1398/02/29	24,391	24,391	24,391	24,391	5.00	79	372K	9B
1398/02/28	22,500	22,500	23,625	23,230	13.49	351	2M	55B
1398/02/25	19,506	19,506	20,481	20,468	10.17	1,454	17M	346B
1398/02/22	18,578	18,578	18,578	18,578	5.00	52	392K	7B
1398/02/21	17,487	17,070	17,747	17,694	4.69	844	5M	96B
1398/02/18	16,310	16,310	16,911	16,902	4.94	1,289	12M	197B
1398/02/17	15,950	15,102	16,436	16,106	2.89	1,723	8M	133B
1398/02/16	15,737	14,310	15,737	15,654	4.44	1,655	12M	182B
1398/02/15	14,136	14,136	15,624	14,988	0.73	2,435	26M	383B
1398/02/14	14,880	14,880	14,880	14,880	(5.0)	223	1M	17B
1398/02/11	15,703	14,502	15,703	15,663	4.73	2,323	20M	306B
1398/02/10	14,983	14,275	14,983	14,956	4.81	846	11M	164B
1398/02/09	14,270	14,270	14,270	14,270	5.00	133	951K	14B
1398/02/08	13,591	13,591	13,591	13,591	5.00	54	240K	3B
1398/02/07	12,944	12,944	12,944	12,944	5.00	150	2M	26B
1398/02/04	12,110	12,110	12,715	12,328	18.19	273	6M	68B
1398/01/28	10,445	9,522	10,445	10,431	4.86	1,995	21M	220B
1398/01/27	9,948	9,948	9,948	9,948	4.99	108	832K	8B
1398/01/26	9,047	9,047	9,499	9,475	9.96	272	5M	48B
1398/01/24	8,617	8,617	8,617	8,617	5.00	42	1M	9B
1398/01/21	8,207	8,207	8,207	8,207	4.99	125	3M	21B
1398/01/20	7,750	7,598	7,859	7,817	4.44	299	3M	20B
1398/01/19	7,490	7,152	7,490	7,485	4.92	1,383	18M	131B
1398/01/18	7,134	7,134	7,134	7,134	4.99	128	2M	12B
1398/01/17	6,795	6,795	6,795	6,795	4.99	212	3M	23B
1398/01/11	6,478	6,280	6,478	6,472	4.89	1,202	17M	109B
1398/01/10	6,170	6,170	6,170	6,170	4.99	106	2M	10B
1398/01/07	5,700	5,615	5,952	5,877	3.67	481	4M	22B
1398/01/06	5,502	5,502	5,730	5,669	2.09	185	597K	3B
1398/01/05	5,500	5,450	5,640	5,553	1.70	144	393K	2B
1397/12/28	5,476	5,413	5,530	5,460	0.96	133	327K	2B
1397/12/27	5,400	5,351	5,450	5,408	0.45	159	450K	2B
1397/12/26	5,306	5,306	5,450	5,384	0.17	187	544K	3B
1397/12/25	5,479	5,290	5,548	5,375	(3.26)	291	989K	5B
1397/12/22	5,738	5,357	5,738	5,556	0.89	386	1M	8B
1397/12/21	5,507	5,507	5,507	5,507	5.00	82	686K	4B
1397/12/19	5,205	5,197	5,321	5,245	0.71	143	736K	4B
1397/12/18	5,220	5,160	5,324	5,208	(1.83)	297	2M	8B
1397/12/15	5,499	5,242	5,499	5,305	(3.3)	223	854K	5B
1397/12/14	5,585	5,368	5,585	5,486	(0.81)	100	351K	2B
1397/12/13	5,500	5,460	5,689	5,531	1.50	215	1M	6B
1397/12/12	5,590	5,260	5,590	5,449	(0.82)	230	1M	6B
1397/12/11	5,500	5,387	5,609	5,494	2.52	456	2M	14B
1397/12/08	5,200	5,200	5,416	5,359	3.88	242	1M	6B
1397/12/07	5,181	5,120	5,228	5,159	(1.51)	178	787K	4B
1397/12/06	5,297	5,190	5,297	5,238	0.54	152	442K	2B
1397/12/05	5,200	5,170	5,292	5,210	(1.34)	221	791K	4B
1397/12/04	5,170	5,160	5,419	5,281	1.46	277	1M	7B
1397/12/01	5,420	5,105	5,439	5,205	(2.27)	391	2M	8B
1397/11/30	5,399	5,250	5,450	5,326	(3.06)	257	1M	5B
1397/11/29	5,490	5,251	5,659	5,494	(0.24)	209	704K	4B
1397/11/28	5,502	5,443	5,690	5,507	(0.88)	161	425K	2B
1397/11/27	5,789	5,510	5,789	5,556	(3.09)	276	888K	5B
1397/11/24	5,700	5,555	5,870	5,733	1.15	229	1M	6B
1397/11/23	5,750	5,610	5,800	5,668	(1.05)	151	510K	3B
1397/11/21	5,789	5,600	5,800	5,728	0.46	118	563K	3B
1397/11/17	5,751	5,601	5,779	5,702	(1.54)	265	726K	4B
1397/11/16	5,831	5,675	5,978	5,791	(2.2)	396	2M	10B
1397/11/15	5,900	5,834	6,000	5,921	(0.75)	239	948K	6B
1397/11/14	5,960	5,801	6,040	5,966	(0.6)	332	3M	15B
1397/11/13	6,200	5,878	6,200	6,002	(1.49)	329	2M	9B
1397/11/10	5,866	5,800	6,156	6,093	3.92	746	4M	22B
1397/11/09	5,700	5,671	6,030	5,863	2.00	235	665K	4B
1397/11/08	5,900	5,700	5,996	5,748	(2.89)	309	1M	6B
1397/11/07	6,120	5,800	6,120	5,919	(1.45)	315	1M	7B
1397/11/06	6,080	5,912	6,140	6,006	(0.66)	218	783K	5B
1397/11/03	6,199	6,004	6,199	6,046	(1.0)	223	749K	5B
1397/11/02	5,902	5,900	6,200	6,107	0.98	224	1M	7B
1397/11/01	6,180	6,042	6,180	6,048	(4.89)	249	2M	10B
1397/10/30	6,550	6,200	6,700	6,359	(1.1)	285	797K	5B
1397/10/29	6,271	6,180	6,644	6,430	1.36	383	2M	11B
1397/10/26	6,035	6,035	6,411	6,344	3.90	493	3M	16B
1397/10/25	6,196	6,050	6,210	6,106	0.33	275	2M	10B
1397/10/24	6,132	6,001	6,170	6,086	(0.56)	230	1M	7B
1397/10/23	6,260	6,010	6,269	6,120	(1.77)	285	892K	5B
1397/10/22	6,173	6,103	6,232	6,230	4.95	532	4M	25B
1397/10/19	5,815	5,815	6,083	5,936	2.45	614	6M	37B
1397/10/18	5,885	5,700	5,939	5,794	(2.77)	436	3M	16B
1397/10/17	6,150	5,917	6,150	5,959	(2.73)	273	1M	7B
1397/10/16	5,999	5,999	6,247	6,126	2.32	337	1M	8B
1397/10/15	5,986	5,840	6,067	5,987	1.79	250	1M	7B
1397/10/12	6,005	5,800	6,123	5,882	(1.42)	225	928K	5B
1397/10/11	5,760	5,760	6,115	5,967	2.46	546	3M	19B
1397/10/10	5,897	5,724	5,897	5,824	0.40	910	9M	55B
1397/10/09	5,897	5,700	5,897	5,801	(0.12)	220	1M	6B
1397/10/08	5,950	5,723	5,984	5,808	(2.39)	298	1M	7B
1397/10/05	5,790	5,701	6,002	5,950	4.08	1,286	11M	68B
1397/10/04	5,522	5,522	5,822	5,717	1.38	227	2M	10B
1397/10/03	5,680	5,550	5,850	5,639	(2.08)	221	1M	6B
1397/10/02	5,790	5,600	5,899	5,759	0.68	707	5M	31B
1397/10/01	5,612	5,612	5,820	5,720	(0.54)	148	613K	4B
1397/09/28	5,800	5,589	5,980	5,751	(1.99)	206	867K	5B
1397/09/27	5,860	5,830	6,000	5,868	(1.26)	176	662K	4B
1397/09/26	6,080	5,860	6,148	5,943	(1.82)	412	2M	14B
1397/09/25	6,000	5,927	6,230	6,053	1.37	836	4M	25B
1397/09/24	5,660	5,660	6,032	5,971	3.93	982	6M	35B
1397/09/21	5,499	5,412	5,785	5,745	4.26	491	3M	20B
1397/09/19	5,480	5,300	5,640	5,510	0.86	254	1M	6B
1397/09/18	5,520	5,380	5,690	5,463	(3.43)	294	1M	7B
1397/09/17	5,799	5,512	5,800	5,657	(0.82)	345	1M	6B
1397/09/14	5,508	5,470	5,800	5,704	1.62	339	1M	8B
1397/09/13	5,900	5,465	5,900	5,613	(2.18)	322	2M	10B
1397/09/12	5,680	5,620	5,820	5,738	3.52	498	3M	16B
1397/09/11	5,400	5,300	5,605	5,543	3.82	330	2M	13B
1397/09/10	5,441	5,300	5,550	5,339	(4.28)	205	598K	3B
1397/09/07	5,800	5,471	5,800	5,578	(2.87)	440	2M	11B
1397/09/06	6,060	5,586	6,060	5,743	(2.33)	731	2M	14B
1397/09/05	5,920	5,830	6,120	5,880	(4.17)	717	3M	21B
1397/09/03	6,340	6,052	6,340	6,136	(3.66)	644	3M	20B
1397/08/30	6,120	6,000	6,414	6,369	4.26	1,549	12M	79B
1397/08/29	6,440	6,055	6,445	6,109	(4.14)	1,304	8M	50B
1397/08/28	6,180	5,871	6,489	6,373	1.76	2,182	13M	83B
1397/08/27	6,300	6,201	6,300	6,263	1.95	105	647K	4B
1397/08/26	6,146	6,000	6,146	6,143	4.94	1,447	17M	103B
1397/08/23	5,850	5,756	5,866	5,854	4.78	781	11M	63B
1397/08/22	5,587	5,587	5,587	5,587	5.00	34	100K	556M
1397/08/21	5,101	5,101	5,392	5,321	3.60	216	2M	8B
1397/08/20	5,444	5,073	5,444	5,136	(3.69)	286	943K	5B
1397/08/19	5,500	5,311	5,500	5,333	(4.6)	349	2M	10B
1397/08/15	5,704	5,443	5,704	5,590	2.89	647	4M	24B
1397/08/14	5,420	5,355	5,442	5,433	4.82	122	849K	5B
1397/08/13	4,890	4,870	5,209	5,183	4.47	763	6M	33B
1397/08/12	5,120	4,930	5,120	4,961	(4.39)	511	2M	11B
1397/08/09	5,340	5,005	5,340	5,189	0.72	465	2M	8B
1397/08/07	5,152	5,001	5,152	5,152	4.99	425	4M	22B
1397/08/06	4,907	4,907	4,907	4,907	4.99	69	300K	1B
1397/08/05	4,570	4,342	4,798	4,674	(18.5)	164	2M	9B
1397/06/27	5,800	5,721	5,919	5,835	1.58	607	3M	18B
1397/06/26	5,655	5,500	5,779	5,744	4.36	692	4M	22B
1397/06/25	5,502	5,437	5,700	5,504	(3.83)	783	4M	24B
1397/06/24	5,870	5,554	6,111	5,723	(2.1)	1,081	5M	29B
1397/06/21	5,930	5,750	5,999	5,846	0.17	1,262	8M	45B
1397/06/20	5,998	5,719	5,998	5,836	(4.06)	111	473K	3B
1397/06/19	6,088	5,912	6,088	6,083	4.90	55	415K	3B
1397/06/18	5,440	5,440	5,849	5,799	4.09	2,131	13M	78B
1397/06/17	5,399	5,380	5,689	5,571	2.50	761	4M	22B
1397/06/14	5,464	5,311	5,465	5,435	4.42	604	4M	22B
1397/06/13	5,199	5,199	5,205	5,205	4.98	152	1M	7B
1397/06/12	4,730	4,701	5,195	4,958	0.20	900	6M	29B
1397/06/11	5,170	4,914	5,170	4,948	(4.33)	364	2M	8B
1397/06/10	5,180	5,020	5,241	5,172	3.61	876	5M	26B
1397/06/07	4,998	4,854	4,998	4,992	4.87	558	8M	39B
1397/06/06	4,762	4,690	4,762	4,760	4.94	713	9M	44B
1397/06/05	4,550	4,405	4,690	4,536	1.54	500	3M	11B
1397/06/04	4,300	4,295	4,560	4,467	2.55	447	2M	10B
1397/06/03	4,281	4,251	4,400	4,356	1.49	253	895K	4B
1397/05/30	4,269	4,240	4,382	4,292	1.83	188	718K	3B
1397/05/29	4,335	4,200	4,335	4,215	(3.64)	445	2M	8B
1397/05/28	4,380	4,210	4,572	4,374	0.39	536	3M	13B
1397/05/27	4,150	4,150	4,377	4,357	4.51	556	4M	17B
1397/05/24	4,170	4,106	4,285	4,169	(1.14)	373	1M	6B
1397/05/23	4,380	4,167	4,380	4,217	(3.85)	447	2M	8B
1397/05/22	4,588	4,250	4,588	4,386	(0.81)	463	2M	10B
1397/05/21	4,215	4,200	4,452	4,422	4.29	679	5M	24B
1397/05/20	4,375	4,201	4,375	4,240	(0.84)	146	853K	4B
1397/05/17	4,113	4,113	4,350	4,276	1.91	281	2M	7B
1397/05/16	4,100	4,100	4,278	4,196	2.24	175	871K	4B
1397/05/15	4,170	4,001	4,280	4,104	(2.1)	208	532K	2B
1397/05/14	4,130	4,127	4,300	4,192	0.36	218	685K	3B
1397/05/13	4,131	4,126	4,330	4,177	(2.77)	99	410K	2B
1397/05/10	4,500	4,249	4,524	4,296	(2.89)	205	794K	3B
1397/05/09	4,252	4,252	4,462	4,424	4.09	324	1M	7B
1397/05/08	4,385	4,201	4,410	4,250	(3.89)	266	789K	3B
1397/05/07	4,400	4,351	4,541	4,422	(0.52)	182	522K	2B
1397/05/06	4,410	4,400	4,559	4,445	(0.43)	74	122K	540M
1397/05/03	4,586	4,400	4,586	4,464	0.65	147	349K	2B
1397/05/02	4,427	4,399	4,515	4,435	(1.77)	165	408K	2B
1397/05/01	4,542	4,408	4,588	4,515	(1.55)	88	256K	1B
1397/04/31	4,680	4,550	4,680	4,586	(1.92)	117	379K	2B
1397/04/30	4,759	4,580	4,759	4,676	0.39	146	277K	1B
1397/04/27	4,600	4,600	4,760	4,658	0.67	131	706K	3B
1397/04/26	4,740	4,567	4,740	4,627	(2.81)	85	294K	1B
1397/04/25	4,778	4,733	4,838	4,761	(1.67)	65	184K	878M
1397/04/24	4,950	4,804	4,950	4,842	0.37	76	363K	2B
1397/04/23	4,797	4,634	4,980	4,824	0.19	124	2M	7B
1397/04/20	4,660	4,660	4,900	4,815	1.80	256	785K	4B
1397/04/19	4,815	4,700	4,850	4,730	(3.53)	159	369K	2B
1397/04/17	4,860	4,821	5,000	4,903	(3.08)	292	2M	8B
1397/04/16	5,200	4,822	5,200	5,059	1.53	555	3M	13B
1397/04/13	4,983	4,983	4,983	4,983	4.99	70	749K	4B
1397/04/12	4,635	4,635	4,765	4,746	4.56	94	461K	2B
1397/04/11	4,505	4,400	4,639	4,539	1.38	130	580K	3B
1397/04/10	4,550	4,410	4,660	4,477	(2.31)	172	489K	2B
1397/04/09	4,607	4,521	4,699	4,583	(1.63)	175	592K	3B
1397/04/06	4,700	4,550	4,799	4,659	(1.06)	126	426K	2B
1397/04/05	4,680	4,660	4,756	4,709	0.79	86	221K	1B
1397/04/04	4,800	4,581	4,830	4,672	(3.11)	417	2M	8B
1397/04/03	4,840	4,701	4,950	4,822	(1.19)	300	1M	6B
1397/04/02	4,838	4,820	4,948	4,880	0.70	132	390K	2B
1397/03/30	4,990	4,769	4,994	4,846	(1.84)	302	1M	6B
1397/03/29	4,920	4,850	5,000	4,937	(0.82)	426	3M	14B
1397/03/28	5,000	4,900	5,090	4,978	(1.25)	260	1M	7B
1397/03/27	5,205	4,790	5,205	5,041	1.25	363	2M	8B
1397/03/23	4,901	4,900	5,074	4,979	2.36	188	637K	3B
1397/03/22	4,761	4,750	4,900	4,864	0.93	115	376K	2B
1397/03/21	4,902	4,732	4,988	4,819	(3.25)	196	941K	5B
1397/03/20	5,000	4,900	5,040	4,981	(0.3)	198	1M	7B
1397/03/19	5,110	4,933	5,110	4,996	(1.79)	133	555K	3B
1397/03/13	5,061	5,020	5,144	5,087	(0.92)	168	569K	3B
1397/03/12	5,118	5,042	5,250	5,134	1.89	177	905K	5B
1397/03/09	5,100	5,016	5,138	5,039	0.14	129	420K	2B
1397/03/08	5,064	4,971	5,186	5,032	1.51	301	3M	13B
1397/03/07	4,920	4,910	5,089	4,957	0.04	368	3M	16B
1397/03/06	4,921	4,920	5,000	4,955	(1.57)	95	193K	955M
1397/03/05	5,080	4,929	5,169	5,034	0.68	111	277K	1B
1397/03/02	5,035	4,940	5,110	5,000	1.30	147	353K	2B
1397/03/01	5,100	4,873	5,189	4,936	(3.76)	271	1M	7B
1397/02/31	5,135	5,100	5,288	5,129	(1.95)	111	398K	2B
1397/02/30	5,302	5,133	5,366	5,231	(0.95)	190	867K	5B
1397/02/29	5,180	5,180	5,400	5,281	0.76	195	913K	5B
1397/02/26	5,288	5,150	5,288	5,241	0.11	175	2M	8B
1397/02/25	5,299	5,167	5,329	5,235	0.42	146	547K	3B
1397/02/24	5,380	5,161	5,380	5,213	(0.29)	102	531K	3B
1397/02/23	5,369	5,150	5,499	5,228	(1.8)	212	1M	6B
1397/02/22	5,000	5,000	5,330	5,324	4.87	390	4M	21B
1397/02/19	5,058	5,058	5,259	5,077	(3.42)	113	413K	2B
1397/02/18	5,188	5,091	5,347	5,257	2.70	131	596K	3B
1397/02/17	5,200	5,012	5,300	5,119	(0.12)	74	114K	584M
1397/02/16	5,200	5,070	5,320	5,125	(2.68)	110	419K	2B
1397/02/15	5,528	5,244	5,528	5,266	(4.6)	86	314K	2B
1397/02/11	5,221	5,221	5,587	5,520	1.47	103	336K	2B
1397/02/10	5,300	5,204	5,546	5,440	2.03	190	699K	4B
1397/02/09	5,600	5,320	5,600	5,332	(4.77)	141	584K	3B
1397/02/08	5,540	5,454	5,799	5,599	(0.53)	195	1M	7B
1397/02/05	5,412	5,400	5,637	5,629	4.84	375	3M	18B
1397/02/04	5,180	5,180	5,468	5,369	3.09	236	3M	16B
1397/02/03	5,399	5,160	5,399	5,208	(2.44)	98	243K	1B
1397/02/02	5,500	5,258	5,550	5,338	(3.54)	302	1M	7B
1397/02/01	5,525	5,342	5,789	5,534	6.92	277	3M	14B
1397/01/26	5,176	5,176	5,176	5,176	4.99	85	1M	6B
1397/01/22	5,000	4,780	5,039	4,930	1.69	231	912K	4B
1397/01/21	4,830	4,800	4,851	4,848	4.94	84	478K	2B
1397/01/20	4,600	4,600	4,879	4,620	(3.57)	153	768K	4B
1397/01/19	4,900	4,745	4,901	4,791	(4.06)	196	762K	4B
1397/01/18	5,097	4,900	5,140	4,994	(0.54)	122	467K	2B
1397/01/15	5,000	4,914	5,085	5,021	0.14	35	109K	546M
1397/01/14	5,089	4,891	5,089	5,014	1.15	36	45K	225M
1397/01/08	4,952	4,800	5,030	4,957	3.01	86	143K	709M
1397/01/07	4,900	4,800	4,995	4,812	(2.63)	96	269K	1B
1397/01/06	5,184	4,897	5,184	4,942	(4.11)	152	455K	2B
1397/01/05	5,483	5,100	5,483	5,154	(1.3)	37	88K	453M
1396/12/28	4,998	4,935	5,297	5,222	8.68	186	4M	21B
1396/12/27	4,900	4,750	4,900	4,805	(3.51)	167	665K	3B
1396/12/26	5,000	4,922	5,000	4,980	(2.83)	118	426K	2B
1396/12/23	5,131	5,112	5,319	5,125	(0.6)	1,670	15M	79B
1396/12/22	5,125	5,125	5,240	5,156	(1.26)	161	536K	3B
1396/12/21	5,150	5,100	5,368	5,222	(1.36)	234	692K	4B
1396/12/20	5,200	5,108	5,388	5,294	2.92	367	1M	7B
1396/12/19	4,853	4,853	5,161	5,144	4.64	443	3M	14B
1396/12/16	5,096	4,820	5,096	4,916	(2.83)	186	634K	3B
1396/12/15	5,194	4,909	5,194	5,059	(0.69)	204	655K	3B
1396/12/14	5,138	4,849	5,189	5,094	2.47	488	2M	10B
1396/12/13	4,969	4,969	4,972	4,971	4.96	151	2M	8B
1396/12/12	4,516	4,516	4,776	4,736	4.11	312	2M	11B
1396/12/09	4,626	4,523	4,638	4,549	(0.61)	96	292K	1B
1396/12/08	4,512	4,512	4,679	4,577	0.53	66	218K	996M
1396/12/07	4,609	4,500	4,688	4,553	(1.0)	188	407K	2B
1396/12/06	4,629	4,481	4,630	4,599	0.26	97	162K	745M
1396/12/05	4,470	4,470	4,629	4,587	0.61	95	259K	1B
1396/12/02	4,573	4,504	4,600	4,559	(1.0)	89	412K	2B
1396/11/30	4,528	4,462	4,669	4,605	1.61	67	124K	569M
1396/11/29	4,695	4,500	4,696	4,532	(3.18)	116	462K	2B
1396/11/28	4,809	4,570	4,809	4,681	(0.21)	165	931K	4B
1396/11/25	4,554	4,420	4,713	4,691	4.50	316	3M	13B
1396/11/24	4,580	4,410	4,600	4,489	(0.07)	126	717K	3B
1396/11/23	4,382	4,381	4,638	4,492	1.67	410	3M	15B
1396/11/21	4,600	4,378	4,600	4,418	(4.12)	398	1M	6B
1396/11/18	4,620	4,561	4,672	4,608	(1.62)	381	2M	7B
1396/11/17	4,764	4,666	4,765	4,684	(1.76)	116	446K	2B
1396/11/16	4,890	4,682	4,899	4,768	(0.63)	166	1M	5B
1396/11/15	4,758	4,757	4,949	4,798	(2.08)	85	336K	2B
1396/11/14	5,000	4,850	5,100	4,900	(1.31)	39	127K	620M
1396/11/11	4,920	4,818	5,048	4,965	1.51	63	270K	1B
1396/11/10	4,879	4,861	4,988	4,891	(1.89)	47	158K	771M
1396/11/09	5,000	4,820	5,147	4,985	0.59	123	627K	3B
1396/11/08	5,200	4,940	5,200	4,956	(4.69)	148	556K	3B
1396/11/07	5,242	5,012	5,242	5,200	4.15	163	687K	4B
1396/11/04	4,993	4,993	4,993	4,993	4.98	42	241K	1B
1396/11/03	4,555	4,520	4,799	4,756	4.05	145	665K	3B
1396/11/02	4,706	4,453	4,706	4,571	(0.44)	193	897K	4B
1396/11/01	4,680	4,495	4,690	4,591	(2.69)	193	642K	3B
1396/10/30	4,675	4,650	4,867	4,718	(0.23)	109	279K	1B
1396/10/27	4,850	4,669	4,850	4,729	(3.63)	189	554K	3B
1396/10/26	5,078	4,880	5,078	4,907	0.43	40	153K	753M
1396/10/25	4,903	4,870	5,176	4,886	(3.0)	78	297K	1B
1396/10/24	5,140	5,000	5,140	5,037	(1.76)	18	36K	179M
1396/10/23	5,275	5,022	5,280	5,127	1.91	18	38K	197M
1396/10/20	5,200	4,877	5,200	5,031	(1.74)	26	18K	93M
1396/10/19	5,200	5,100	5,235	5,120	(4.41)	66	221K	1B
1396/10/18	5,379	5,148	5,449	5,356	(0.43)	32	112K	601M
1396/10/17	4,951	4,951	5,389	5,379	4.75	63	310K	2B
1396/10/16	4,901	4,822	5,220	5,135	3.28	79	222K	1B
1396/10/13	5,000	4,905	5,000	4,972	(0.88)	63	177K	880M
1396/10/12	5,010	4,956	5,190	5,016	(2.75)	84	269K	1B
1396/10/11	5,200	5,053	5,272	5,158	(1.73)	53	108K	560M
1396/10/10	5,426	5,241	5,426	5,249	(4.84)	112	434K	2B
1396/10/09	5,500	5,472	5,697	5,516	(1.45)	49	64K	351M
1396/10/06	5,765	5,507	5,765	5,597	(0.53)	96	77K	429M
1396/10/05	5,700	5,500	5,807	5,627	(0.76)	110	403K	2B
1396/10/04	5,800	5,600	5,900	5,670	(0.94)	115	479K	3B
1396/10/03	5,997	5,700	5,997	5,724	(1.77)	91	419K	2B
1396/10/02	5,850	5,704	5,929	5,827	(2.4)	61	165K	961M
1396/09/29	6,007	5,868	6,042	5,970	(1.21)	72	141K	843M
1396/09/28	6,050	6,010	6,150	6,043	(0.51)	70	122K	736M
1396/09/27	6,169	5,990	6,180	6,074	(1.06)	93	204K	1B
1396/09/26	6,199	6,002	6,199	6,139	3.95	134	509K	3B
1396/09/25	5,988	5,611	5,991	5,906	3.51	104	341K	2B
1396/09/22	5,800	5,690	5,803	5,706	(3.37)	179	636K	4B
1396/09/21	5,869	5,800	6,000	5,905	(2.06)	125	444K	3B
1396/09/20	6,396	5,911	6,396	6,029	(2.36)	182	619K	4B
1396/09/19	6,190	6,100	6,305	6,175	3.94	163	845K	5B
1396/09/01	17,860	17,690	18,000	17,824	(0.69)	213	604K	11B
1396/08/30	18,100	17,850	18,350	17,948	(1.92)	224	446K	8B
1396/08/29	18,150	17,959	18,480	18,300	0.03	112	376K	7B
1396/08/27	17,780	17,780	18,500	18,294	(0.21)	80	163K	3B
1396/08/24	18,500	18,012	18,500	18,333	0.80	13	17K	310M
1396/08/16	17,950	17,774	18,550	18,187	0.59	219	221K	4B
1396/08/15	18,401	18,000	18,500	18,081	(3.53)	139	309K	6B
1396/08/14	19,000	18,200	19,228	18,742	0.68	102	136K	3B
1396/08/13	18,270	17,902	18,998	18,615	0.87	194	188K	3B
1396/08/10	18,801	18,123	19,138	18,454	(2.21)	210	341K	6B
1396/08/09	19,890	18,724	19,900	18,872	(4.25)	224	495K	9B
1396/08/08	20,899	19,475	20,899	19,709	(3.43)	125	96K	2B
1396/08/07	21,000	20,188	21,000	20,410	(3.95)	274	318K	6B
1396/08/06	20,995	20,904	21,550	21,250	2.54	175	307K	7B
1396/08/03	19,500	19,200	20,996	20,723	3.63	650	3M	55B
1396/08/02	20,000	19,400	20,490	19,997	2.44	239	768K	15B
1396/08/01	19,899	19,006	19,899	19,520	3.60	333	2M	30B
1396/07/25	18,470	18,210	19,118	19,001	4.36	520	2M	41B
1396/07/24	17,874	17,515	18,499	18,208	3.01	343	1M	20B
1396/07/23	18,487	17,300	18,487	17,676	(2.88)	186	322K	6B
1396/07/22	18,999	17,912	19,000	18,201	(2.06)	128	211K	4B
1396/07/19	18,700	17,077	18,774	18,583	3.93	593	3M	55B
1396/07/18	17,880	17,880	17,880	17,880	5.00	25	33K	586M
1396/07/17	16,339	16,339	17,155	17,029	4.22	63	421K	7B
1396/07/16	16,389	16,199	16,389	16,339	1.30	9	14K	235M
1396/07/11	16,500	16,000	16,890	16,129	(3.72)	124	134K	2B
1396/07/10	17,765	16,403	17,765	16,753	(2.97)	143	344K	6B
1396/07/05	17,000	16,790	17,699	17,266	2.09	120	134K	2B
1396/07/04	17,429	16,738	17,429	16,913	(1.57)	108	192K	3B
1396/07/03	17,800	16,901	17,800	17,183	(1.82)	171	343K	6B
1396/07/02	17,601	17,400	17,740	17,501	(1.29)	102	156K	3B
1396/07/01	18,000	17,561	18,000	17,730	(3.02)	81	158K	3B
1396/06/29	17,901	17,810	18,649	18,282	(1.64)	83	350K	6B
1396/06/28	18,402	18,000	18,888	18,586	3.31	140	271K	5B
1396/06/27	17,500	17,393	18,347	17,991	2.96	94	114K	2B
1396/06/26	17,500	17,317	18,497	17,474	(4.14)	203	406K	7B
1396/06/25	18,708	18,123	18,757	18,228	(4.45)	118	194K	4B
1396/06/22	19,400	18,816	19,400	19,076	(1.28)	96	91K	2B
1396/06/21	19,199	18,901	19,628	19,324	2.63	105	272K	5B
1396/06/20	19,379	18,200	19,379	18,829	(1.06)	100	140K	3B
1396/06/19	19,900	18,969	19,900	19,031	(4.69)	148	264K	5B
1396/06/15	20,240	19,801	20,249	19,967	(1.3)	87	142K	3B
1396/06/14	20,189	19,810	20,450	20,231	0.13	161	365K	7B
1396/06/13	19,677	19,710	20,598	20,204	2.71	227	442K	9B
1396/06/12	19,888	19,511	20,340	19,671	(3.42)	242	368K	7B
1396/06/11	20,514	19,500	21,100	20,367	19.01	486	3M	62B
1396/03/31	17,113	17,113	17,113	17,113	4.99	81	913K	16B
1396/03/30	16,299	16,229	16,299	16,299	5.00	241	2M	35B
1396/03/29	15,523	15,522	15,523	15,523	5.00	58	475K	7B
1396/03/28	15,044	14,561	15,690	14,784	(3.54)	326	1M	22B
1396/03/27	15,800	15,000	15,800	15,327	(1.67)	128	480K	7B
1396/03/24	15,780	15,063	15,800	15,588	1.31	64	128K	2B
1396/03/23	15,010	15,010	15,800	15,386	(0.06)	23	80K	1B
1396/03/22	15,051	15,051	15,998	15,396	(2.45)	15	5K	76M
1396/03/21	15,268	15,266	15,950	15,783	0.62	16	54K	848M
1396/03/20	16,454	15,502	16,454	15,686	(0.11)	21	14K	213M
1396/03/17	16,000	15,535	16,880	15,703	(3.96)	58	128K	2B
1396/03/16	16,500	15,781	16,990	16,351	(1.57)	89	421K	7B
1396/03/13	16,790	16,500	17,210	16,611	(0.71)	38	63K	1B
1396/03/10	16,750	16,501	17,176	16,730	(1.78)	54	56K	939M
1396/03/09	17,398	16,300	17,398	17,033	(0.2)	86	378K	6B
1396/03/08	17,329	16,737	17,329	17,067	1.10	50	164K	3B
1396/03/07	16,886	16,670	17,190	16,882	2.60	82	271K	5B
1396/03/06	16,504	16,504	16,504	16,454	0.0	1	156	3M
1396/02/26	16,201	16,201	16,899	16,454	(2.72)	33	50K	816M
1396/02/25	17,197	16,400	17,197	16,914	1.79	18	15K	246M
1396/02/24	17,441	16,450	17,441	16,617	(4.03)	66	289K	5B
1396/02/23	17,000	16,700	17,531	17,315	3.70	133	375K	6B
1396/02/20	16,202	16,202	17,300	16,697	0.01	120	845K	14B
1396/02/19	16,070	16,070	17,164	16,695	2.13	92	339K	6B
1396/02/18	16,119	16,115	16,785	16,347	(3.24)	98	203K	3B
1396/02/17	16,906	16,851	17,475	16,894	(4.75)	170	730K	12B
1396/02/16	17,690	16,902	17,897	17,737	4.06	196	605K	11B
1396/02/13	16,700	16,700	17,095	17,045	4.69	197	1M	25B
1396/02/12	15,995	15,955	16,357	16,281	4.51	146	320K	5B
1396/02/11	15,161	15,157	15,919	15,579	2.76	202	627K	10B
1396/02/10	15,111	14,900	15,800	15,161	(1.3)	204	598K	9B
1396/02/09	15,999	15,143	15,999	15,361	(3.63)	214	589K	9B
1396/02/06	16,000	15,500	16,200	15,939	(0.38)	111	602K	10B
1396/02/04	16,069	15,599	16,100	16,000	(0.43)	98	289K	5B
1396/02/03	16,320	15,810	16,500	16,069	(2.88)	184	623K	10B
1396/02/02	16,990	16,320	16,990	16,546	(0.09)	98	269K	4B
1396/01/30	16,359	16,359	16,611	16,561	(1.74)	55	96K	2B
1396/01/29	16,950	16,550	17,190	16,854	0.29	64	305K	5B
1396/01/28	16,500	16,314	17,080	16,806	(0.09)	118	526K	9B
1396/01/27	17,170	16,314	17,170	16,821	(2.04)	121	363K	6B
1396/01/26	17,249	16,502	17,687	17,172	(0.01)	112	369K	6B
1396/01/23	17,087	16,553	17,600	17,174	1.31	82	202K	3B
1396/01/21	16,276	16,000	17,088	16,952	4.16	328	1M	25B
1396/01/20	16,018	16,018	16,500	16,275	1.61	86	278K	5B
1396/01/19	15,262	15,262	16,400	16,017	0.68	181	538K	9B
1396/01/16	16,000	15,660	16,079	15,909	0.51	68	205K	3B
1396/01/15	15,261	15,261	16,089	15,829	3.02	133	588K	9B
1396/01/14	16,297	15,278	16,297	15,365	(1.41)	126	204K	3B
1396/01/09	15,500	15,411	15,900	15,585	0.08	71	212K	3B
1396/01/08	16,400	15,500	16,400	15,572	(1.48)	90	178K	3B
1396/01/07	15,504	15,504	16,180	15,806	(2.85)	92	216K	3B
1396/01/06	16,699	15,702	16,699	16,269	1.45	164	439K	7B
1396/01/05	15,829	15,829	16,044	16,037	4.95	128	497K	8B
1395/12/28	14,850	14,500	15,494	15,280	3.54	203	1M	17B
1395/12/25	15,000	14,500	15,000	14,757	(0.63)	82	210K	3B
1395/12/24	14,887	14,500	14,999	14,850	0.51	89	199K	3B
1395/12/23	14,500	14,500	14,900	14,775	1.34	105	219K	3B
1395/12/22	14,590	14,309	14,950	14,579	(0.38)	69	238K	3B
1395/12/21	14,001	14,001	14,899	14,634	(0.52)	36	71K	1B
1395/12/18	14,500	14,500	15,099	14,710	(2.58)	97	264K	4B
1395/12/17	15,110	14,750	15,110	15,100	4.93	333	2M	30B
1395/12/16	14,300	14,300	14,394	14,391	4.97	46	255K	4B
1395/12/15	14,051	13,580	14,400	13,709	(4.09)	350	3M	35B
1395/12/14	14,970	14,051	14,970	14,293	0.16	88	123K	2B
1395/12/11	14,001	13,999	14,600	14,270	1.89	138	433K	6B
1395/12/10	14,040	14,000	14,163	14,005	(1.4)	158	745K	10B
1395/12/09	14,220	14,008	14,498	14,204	1.44	74	232K	3B
1395/12/08	14,658	13,719	14,658	14,003	(1.05)	184	617K	9B
1395/12/07	14,185	14,001	14,900	14,152	(3.27)	192	532K	8B
1395/12/04	14,550	14,450	14,951	14,631	0.05	254	657K	10B
1395/12/03	14,926	14,350	15,000	14,624	(2.89)	197	653K	10B
1395/12/02	15,299	14,920	15,299	15,059	0.70	150	334K	5B
1395/12/01	14,976	14,804	15,279	14,954	(1.94)	239	497K	7B
1395/11/30	15,220	15,000	15,600	15,250	(2.52)	202	512K	8B
1395/11/27	15,090	15,090	15,765	15,645	4.20	357	2M	25B
1395/11/26	14,719	14,700	15,147	15,015	4.08	376	1M	22B
1395/11/25	14,669	14,200	15,080	14,426	(0.91)	301	2M	26B
1395/11/24	14,769	14,324	14,799	14,559	(1.22)	207	820K	12B
1395/11/23	14,950	14,257	14,950	14,739	(0.26)	313	2M	23B
1395/11/20	14,555	14,302	14,824	14,778	4.67	795	7M	107B
1395/11/19	14,000	14,000	14,120	14,119	4.99	43	218K	3B
1395/11/18	13,600	13,156	14,149	13,448	(2.88)	318	3M	34B
1395/11/17	14,050	13,350	14,289	13,847	(1.35)	202	689K	10B
1395/11/16	14,700	13,901	14,700	14,036	(3.91)	205	588K	8B
1395/11/13	14,000	13,920	14,745	14,607	4.02	395	1M	19B
1395/11/12	14,112	13,500	14,112	14,043	4.49	562	4M	51B
1395/11/11	13,400	13,399	13,464	13,440	4.81	52	167K	2B
1395/11/10	12,740	12,301	12,996	12,823	3.60	267	2M	27B
1395/11/09	12,679	12,260	12,690	12,378	(2.48)	140	346K	4B
1395/11/06	13,075	12,531	13,100	12,693	(0.45)	154	567K	7B
1395/11/05	12,390	12,390	12,877	12,751	3.97	334	2M	23B
1395/11/04	12,421	12,164	12,705	12,264	(4.22)	479	2M	24B
1395/11/03	13,150	12,705	13,150	12,804	(4.25)	124	342K	4B
1395/11/02	13,050	12,806	13,708	13,373	2.42	485	2M	27B
1395/10/29	13,020	12,804	13,154	13,057	4.22	386	2M	21B
1395/10/28	12,450	12,100	12,664	12,528	3.87	222	1M	18B
1395/10/27	11,824	11,751	12,380	12,061	(0.29)	320	1M	12B
1395/10/26	12,115	11,603	12,115	12,096	4.83	453	2M	25B
1395/10/25	11,490	11,400	11,551	11,539	4.89	135	868K	10B
1395/10/22	11,060	10,800	11,298	11,001	(0.56)	105	246K	3B
1395/10/20	10,400	10,400	11,085	11,063	4.78	535	3M	35B
1395/10/19	10,501	10,350	10,720	10,558	1.24	145	494K	5B
1395/10/18	10,679	10,201	10,682	10,429	(0.7)	114	356K	4B
1395/10/15	10,323	10,323	10,648	10,502	(1.8)	105	367K	4B
1395/10/14	10,750	10,450	10,980	10,695	(1.08)	133	550K	6B
1395/10/13	10,370	10,370	10,826	10,812	4.86	507	4M	42B
1395/10/12	10,569	10,274	10,569	10,311	(0.58)	109	216K	2B
1395/10/11	10,400	10,200	10,699	10,371	(2.02)	140	359K	4B
1395/10/08	10,999	10,420	11,026	10,585	(3.03)	201	591K	6B
1395/10/07	10,706	10,706	11,000	10,916	3.95	391	2M	18B
1395/10/06	10,111	10,060	10,800	10,501	1.44	412	2M	19B
1395/10/05	10,350	10,121	10,477	10,352	(2.14)	182	341K	4B
1395/10/04	10,447	10,205	10,852	10,578	2.34	358	1M	13B
1395/10/01	10,336	10,334	10,336	10,336	5.00	178	1M	15B
1395/09/30	9,661	9,300	10,143	9,844	1.90	284	4M	39B
1395/09/29	9,800	9,450	9,900	9,660	(2.5)	89	221K	2B
1395/09/28	9,850	9,701	10,098	9,908	(2.09)	52	122K	1B
1395/09/24	9,999	9,900	10,249	10,120	(0.35)	107	244K	2B
1395/09/23	10,260	10,050	10,260	10,156	0.05	76	134K	1B
1395/09/22	9,777	9,777	10,274	10,151	3.74	364	1M	12B
1395/09/21	9,898	9,761	9,898	9,785	0.05	308	1M	13B
1395/09/20	9,572	9,572	9,870	9,780	(0.17)	145	286K	3B
1395/09/17	9,890	9,503	9,890	9,797	0.25	182	822K	8B
1395/09/16	9,529	9,365	9,939	9,773	3.10	209	764K	7B
1395/09/15	9,487	9,300	9,536	9,479	0.59	123	307K	3B
1395/09/14	9,499	9,300	9,499	9,423	1.15	124	480K	5B
1395/09/13	9,517	9,300	9,517	9,316	(1.31)	106	323K	3B
1395/09/09	9,390	9,290	9,592	9,440	0.55	47	106K	1B
1395/09/07	9,401	9,368	9,469	9,388	(0.74)	78	222K	2B
1395/09/06	9,599	9,400	9,600	9,458	0.31	74	120K	1B
1395/09/03	9,487	9,257	9,550	9,429	1.41	95	182K	2B
1395/09/02	9,322	9,221	9,322	9,298	(0.02)	45	44K	407M
1395/09/01	9,600	9,250	9,600	9,300	(2.22)	75	189K	2B
1395/08/29	9,400	9,086	9,670	9,511	1.19	122	467K	4B
1395/08/26	9,690	9,302	9,690	9,399	(0.83)	71	155K	1B
1395/08/25	9,511	9,309	9,825	9,478	(2.75)	157	405K	4B
1395/08/24	9,611	9,598	9,900	9,746	0.13	138	232K	2B
1395/08/23	9,350	9,312	9,758	9,733	4.72	256	1M	14B
1395/08/22	9,025	9,025	9,360	9,294	2.50	101	189K	2B
1395/08/19	9,271	8,970	9,271	9,067	(3.97)	273	905K	8B
1395/08/18	9,300	9,300	9,589	9,442	0.55	99	349K	3B
1395/08/17	9,395	9,150	9,576	9,390	1.44	172	308K	3B
1395/08/16	9,500	9,092	9,500	9,257	(1.48)	173	334K	3B
1395/08/15	9,401	9,088	9,689	9,396	(1.77)	194	411K	4B
1395/08/12	9,223	9,223	9,700	9,565	0.67	231	567K	5B
1395/08/11	9,680	9,250	9,800	9,501	(1.69)	338	3M	24B
1395/08/10	10,118	9,523	10,118	9,664	(3.59)	382	748K	7B
1395/08/09	10,275	9,950	10,275	10,024	(1.58)	182	367K	4B
1395/08/08	10,228	9,900	10,333	10,185	1.46	338	540K	6B
1395/08/05	9,950	9,901	10,197	10,038	1.03	222	562K	6B
1395/08/04	10,419	9,899	10,419	9,936	(4.64)	322	571K	6B
1395/08/03	10,390	10,206	10,700	10,420	4.47	248	745K	8B
1395/07/27	9,551	9,550	10,199	10,134	4.32	560	3M	28B
1395/07/26	9,852	9,650	9,990	9,714	(2.78)	224	484K	5B
1395/07/25	10,000	9,851	10,189	9,992	(0.6)	238	682K	7B
1395/07/24	10,249	9,867	10,397	10,052	(1.92)	251	537K	5B
1395/07/19	10,151	10,151	10,390	10,249	(2.52)	234	557K	6B
1395/07/18	10,328	10,100	10,900	10,514	1.23	433	2M	20B
1395/07/17	10,466	10,000	10,466	10,386	4.19	629	3M	36B
1395/07/14	9,600	9,600	10,019	9,968	4.46	246	2M	17B
1395/07/10	9,419	9,154	9,730	9,542	2.86	639	2M	23B
1395/07/07	9,356	9,153	9,490	9,277	(3.45)	339	999K	9B
1395/07/06	9,642	9,300	9,836	9,608	(0.09)	405	1M	11B
1395/07/05	9,700	9,503	9,700	9,617	7.74	651	3M	24B
1395/06/24	8,997	8,630	9,088	8,926	1.73	124	186K	2B
1395/06/23	8,509	8,320	8,875	8,774	3.80	110	288K	3B
1395/06/21	8,695	8,400	8,695	8,453	(1.49)	60	63K	535M
1395/06/20	8,794	8,391	8,794	8,581	(1.16)	66	79K	680M
1395/06/17	8,799	8,530	8,890	8,682	0.35	82	138K	1B
1395/06/16	8,778	8,501	8,800	8,652	0.34	67	132K	1B
1395/06/15	8,439	8,439	8,700	8,623	1.65	78	117K	1B
1395/06/14	8,629	8,430	8,629	8,483	(0.48)	91	80K	678M
1395/06/13	8,650	8,450	8,696	8,524	(1.21)	132	186K	2B
1395/06/10	8,749	8,616	8,750	8,628	0.29	65	210K	2B
1395/06/09	8,946	8,500	8,946	8,603	(2.94)	106	137K	1B
1395/06/08	8,601	8,600	8,963	8,864	1.16	111	168K	1B
1395/06/07	9,000	8,550	9,059	8,762	(2.12)	132	190K	2B
1395/06/06	9,000	8,801	9,130	8,952	(1.02)	120	208K	2B
1395/06/03	9,189	9,033	9,189	9,044	(0.78)	63	139K	1B
1395/06/02	9,201	9,030	9,201	9,115	(0.23)	46	46K	422M
1395/06/01	9,031	9,031	9,201	9,136	0.82	103	226K	2B
1395/05/31	9,201	8,999	9,201	9,062	(1.68)	79	192K	2B
1395/05/30	9,200	9,160	9,300	9,217	1.54	158	289K	3B
1395/05/27	9,250	9,005	9,250	9,077	(0.01)	64	114K	1B
1395/05/26	9,089	9,023	9,190	9,078	0.32	89	296K	3B
1395/05/25	9,237	9,023	9,237	9,049	(1.23)	68	148K	1B
1395/05/24	9,260	9,000	9,260	9,162	0.85	142	382K	4B
1395/05/23	9,270	8,950	9,270	9,085	(0.12)	92	420K	4B
1395/05/20	9,197	9,010	9,198	9,096	0.10	85	320K	3B
1395/05/19	9,299	9,000	9,299	9,087	(2.04)	120	270K	2B
1395/05/18	9,000	8,914	9,452	9,276	3.03	293	1M	10B
1395/05/17	9,136	8,888	9,136	9,003	0.07	218	555K	5B
1395/05/16	9,180	8,970	9,180	8,997	(1.92)	20	25K	226M
1395/05/05	9,150	9,150	9,180	9,173	0.78	6	9K	83M
1395/05/04	9,000	9,000	9,238	9,102	0.89	171	373K	3B
1395/05/03	9,060	8,962	9,290	9,022	(4.36)	296	647K	6B
1395/05/02	9,560	9,055	9,595	9,433	2.24	504	2M	21B
1395/04/30	9,000	8,808	9,337	9,226	3.74	579	2M	17B
1395/04/29	8,700	8,700	8,932	8,893	4.54	512	2M	18B
1395/04/28	8,249	8,220	8,566	8,507	4.27	206	704K	6B
1395/04/27	8,139	8,051	8,249	8,159	2.15	171	267K	2B
1395/04/26	7,997	7,850	8,150	7,987	0.33	150	370K	3B
1395/04/23	8,000	7,802	8,055	7,961	(0.81)	98	107K	853M
1395/04/22	8,299	7,800	8,299	8,026	(0.91)	81	158K	1B
1395/04/21	7,979	7,780	8,221	8,100	3.45	241	725K	6B
1395/04/20	8,139	7,799	8,139	7,830	(1.42)	104	114K	891M
1395/04/19	8,151	7,900	8,151	7,943	(1.12)	81	218K	2B
1395/04/15	8,150	7,980	8,150	8,033	(0.5)	80	110K	883M
1395/04/14	8,050	8,004	8,299	8,073	0.14	60	84K	675M
1395/04/13	7,995	7,604	8,300	8,062	0.93	138	368K	3B
1395/04/12	8,049	7,890	8,100	7,988	(0.16)	138	256K	2B
1395/04/09	8,000	7,964	8,300	8,001	(4.56)	204	581K	5B
1395/04/08	8,380	8,200	8,610	8,383	2.21	187	369K	3B
1395/04/06	8,099	7,801	8,306	8,202	3.68	274	696K	6B
1395/04/05	8,000	7,651	8,230	7,911	0.16	151	272K	2B
1395/04/02	7,890	7,889	7,898	7,898	5.00	159	587K	5B
1395/04/01	7,597	7,350	7,700	7,522	(1.44)	155	276K	2B
1395/03/31	7,610	7,579	7,799	7,632	(4.32)	246	421K	3B
1395/03/30	8,380	7,707	8,380	7,977	(6.63)	71	141K	1B
1395/03/12	8,511	8,471	8,750	8,543	(0.13)	138	140K	1B
1395/03/11	8,888	8,521	8,888	8,554	(1.73)	85	109K	929M
1395/03/10	8,720	8,632	8,850	8,705	(1.07)	112	271K	2B
1395/03/09	8,900	8,700	9,000	8,799	(1.8)	111	163K	1B
1395/03/08	8,997	8,900	9,159	8,960	1.47	179	234K	2B
1395/03/05	8,760	8,760	8,951	8,830	(0.43)	180	272K	2B
1395/03/04	9,200	8,752	9,200	8,868	(2.01)	213	269K	2B
1395/03/03	8,700	8,600	9,199	9,050	3.24	338	676K	6B
1395/03/01	8,709	8,650	8,900	8,766	0.44	206	601K	5B
1395/02/29	8,900	8,501	8,900	8,728	1.17	181	294K	3B
1395/02/28	8,207	8,207	8,689	8,627	4.24	259	712K	6B
1395/02/27	8,114	8,114	8,438	8,276	(0.18)	170	238K	2B
1395/02/26	8,585	8,201	8,585	8,291	(2.22)	156	303K	3B
1395/02/25	8,389	8,260	8,649	8,479	2.79	238	421K	4B
1395/02/22	8,401	8,228	8,770	8,249	(4.76)	434	1M	11B
1395/02/21	8,760	8,400	8,897	8,661	(1.01)	193	312K	3B
1395/02/20	8,732	8,700	8,839	8,749	0.23	180	395K	3B
1395/02/19	8,711	8,588	9,000	8,729	(3.44)	303	378K	3B
1395/02/18	9,300	8,850	9,300	9,040	(2.25)	299	581K	5B
1395/02/15	9,300	9,070	9,450	9,248	2.43	249	515K	5B
1395/02/14	8,900	8,700	9,369	9,029	1.03	561	2M	14B
1395/02/13	8,937	8,937	8,937	8,937	(5.0)	93	118K	1B
1395/02/12	9,407	9,407	9,407	9,407	(5.0)	27	46K	432M
1395/02/11	9,999	9,700	10,400	9,902	(1.49)	472	885K	9B
1395/02/08	9,600	9,600	10,112	10,052	4.37	491	1M	14B
1395/02/07	9,800	9,400	9,850	9,631	(1.18)	298	640K	6B
1395/02/06	9,670	9,402	9,789	9,746	4.54	601	2M	15B
1395/02/05	9,037	9,037	9,490	9,323	2.59	465	815K	8B
1395/02/04	8,950	8,920	9,210	9,088	2.97	272	725K	7B
1395/02/01	9,240	8,660	9,240	8,826	(1.78)	333	861K	8B
1395/01/31	9,399	8,934	9,399	8,986	(4.44)	499	1M	10B
1395/01/30	9,286	9,200	9,513	9,404	3.80	636	2M	16B
1395/01/29	9,053	9,053	9,240	9,060	(4.92)	574	2M	19B
1395/01/28	10,168	9,454	10,168	9,529	(4.24)	277	495K	5B
1395/01/25	10,218	9,861	10,550	9,951	(4.12)	754	2M	16B
1395/01/24	10,689	10,200	10,689	10,379	(1.89)	500	1M	11B
1395/01/23	10,940	10,300	10,940	10,579	(1.86)	323	593K	6B
1395/01/22	10,790	10,201	11,000	10,779	0.79	487	1M	11B
1395/01/21	10,443	10,315	11,000	10,694	(1.11)	343	675K	7B
1395/01/18	11,011	10,601	11,380	10,814	(3.08)	873	2M	27B
1395/01/17	10,890	10,879	11,242	11,158	4.21	938	4M	48B
1395/01/16	10,860	10,203	11,119	10,707	(0.01)	478	1M	14B
1395/01/15	11,000	10,679	11,300	10,708	(4.74)	695	2M	22B
1395/01/14	11,888	11,121	11,888	11,241	(3.97)	341	599K	7B
1395/01/11	11,120	11,120	11,950	11,706	2.33	870	1M	17B
1395/01/10	11,417	11,417	11,900	11,440	(4.8)	321	791K	9B
1395/01/09	12,080	11,627	12,300	12,017	(1.81)	390	2M	19B
1395/01/08	12,280	11,700	12,316	12,238	4.33	595	2M	23B
1395/01/07	11,423	11,423	12,250	11,730	(2.45)	762	2M	23B
1394/12/26	12,101	11,973	12,130	12,024	(4.59)	142	413K	5B
1394/12/25	13,240	12,079	13,267	12,603	(0.87)	685	3M	35B
1394/12/24	12,599	12,235	12,800	12,714	4.29	204	786K	10B
1394/12/22	12,191	12,190	12,191	12,191	5.00	334	2M	26B
1394/12/19	11,610	11,300	11,687	11,611	4.31	260	2M	24B
1394/12/18	11,131	11,131	11,131	11,131	5.00	51	209K	2B
1394/12/17	10,605	10,302	10,606	10,601	4.95	503	5M	56B
1394/12/16	10,101	10,000	10,101	10,101	5.00	531	6M	58B
1394/12/15	9,620	9,620	9,620	9,620	5.00	23	80K	766M
1394/12/12	9,162	9,162	9,162	9,162	5.00	68	417K	4B
1394/12/09	8,726	8,726	8,726	8,726	4.99	23	92K	804M
1394/12/08	8,154	8,050	8,314	8,311	4.95	439	8M	69B
1394/12/05	7,901	7,777	8,099	7,919	(0.95)	167	712K	6B
1394/12/04	8,200	7,880	8,350	7,995	(2.65)	278	816K	7B
1394/12/03	8,271	8,000	8,519	8,213	0.85	407	1M	11B
1394/12/02	8,400	8,071	8,400	8,144	(4.13)	248	538K	4B
1394/12/01	8,350	8,150	8,699	8,495	0.22	492	2M	13B
1394/11/28	8,341	8,340	8,748	8,476	(3.37)	382	1M	11B
1394/11/27	9,000	8,401	9,154	8,772	(0.8)	197	619K	5B
1394/11/26	8,501	8,501	8,853	8,843	4.87	216	1M	10B
1394/11/25	8,438	8,210	8,800	8,432	(1.43)	244	758K	6B
1394/11/24	8,700	8,291	8,973	8,554	(1.89)	286	941K	8B
1394/11/21	8,298	8,050	8,826	8,719	3.72	518	3M	30B
1394/11/20	8,468	8,061	8,468	8,406	4.23	310	3M	23B
1394/11/19	8,065	8,065	8,065	8,065	5.00	30	111K	894M
1394/11/18	7,681	7,681	7,681	7,681	4.99	43	273K	2B
1394/11/17	7,199	7,023	7,384	7,316	4.02	316	1M	9B
1394/11/14	6,775	6,775	7,197	7,033	0.51	210	634K	4B
1394/11/13	7,298	6,912	7,298	6,997	(1.35)	107	640K	4B
1394/11/12	6,810	6,810	7,138	7,093	4.32	225	1M	8B
1394/11/11	6,882	6,733	7,018	6,799	(4.06)	229	749K	5B
1394/11/10	7,168	6,900	7,369	7,087	(2.02)	116	272K	2B
1394/11/07	7,740	7,178	7,740	7,233	(4.26)	279	1M	8B
1394/11/06	7,555	7,530	7,555	7,555	4.99	191	2M	13B
1394/11/05	7,043	6,900	7,274	7,196	3.87	265	1M	9B
1394/11/04	7,070	6,721	7,070	6,928	(1.21)	295	996K	7B
1394/11/03	7,000	6,854	7,073	7,013	4.10	236	745K	5B
1394/10/30	6,787	6,474	7,100	6,737	(1.13)	341	1M	8B
1394/10/29	6,877	6,509	7,032	6,814	1.73	250	912K	6B
1394/10/28	6,697	6,697	6,899	6,698	(4.98)	189	1M	8B
1394/10/27	7,428	7,038	7,428	7,049	(4.85)	121	323K	2B
1394/10/26	7,344	7,186	7,546	7,408	3.07	212	593K	4B
1394/10/23	7,040	7,000	7,387	7,187	1.31	241	748K	5B
1394/10/22	6,740	6,740	7,148	7,094	4.20	316	1M	9B
1394/10/21	6,499	6,499	6,856	6,808	4.26	192	1M	8B
1394/10/20	6,500	6,310	6,659	6,530	(1.37)	145	359K	2B
1394/10/19	6,663	6,303	6,664	6,621	4.32	358	2M	12B
1394/10/16	6,355	6,170	6,355	6,347	4.86	304	1M	8B
1394/10/15	5,843	5,791	6,104	6,053	4.11	116	501K	3B
1394/10/14	5,540	5,530	5,843	5,814	4.47	127	588K	3B
1394/10/13	5,711	5,460	5,711	5,565	(2.59)	142	371K	2B
1394/10/12	5,898	5,571	5,898	5,713	0.40	99	216K	1B
1394/10/09	5,220	5,220	5,727	5,690	4.31	222	889K	5B
1394/10/07	5,580	5,201	5,580	5,455	0.89	276	1M	6B
1394/10/06	5,407	5,407	5,407	5,407	4.99	14	30K	164M
1394/10/05	5,150	5,150	5,150	5,150	4.99	28	62K	319M
1394/10/02	4,900	4,700	4,921	4,905	4.65	69	157K	768M
1394/10/01	4,680	4,600	4,798	4,687	0.71	68	87K	409M
1394/09/30	4,995	4,631	4,999	4,654	(4.51)	98	368K	2B
1394/09/29	5,149	4,764	5,149	4,874	(2.79)	75	208K	1B
1394/09/28	5,064	4,966	5,270	5,014	(4.07)	136	370K	2B
1394/09/25	5,401	5,157	5,535	5,227	(3.36)	146	284K	1B
1394/09/24	5,600	5,350	5,650	5,409	(2.29)	138	427K	2B
1394/09/23	5,660	5,421	5,660	5,536	(1.09)	73	399K	2B
1394/09/22	5,719	5,500	5,719	5,597	(1.22)	44	273K	2B
1394/09/18	5,630	5,600	5,737	5,666	2.29	81	231K	1B
1394/09/17	5,530	5,429	5,650	5,539	(0.2)	37	51K	285M
1394/09/16	5,600	5,412	5,675	5,550	(1.16)	73	164K	908M
1394/09/15	5,872	5,601	5,872	5,615	(1.89)	84	366K	2B
1394/09/14	5,640	5,640	5,777	5,723	0.62	55	71K	409M
1394/09/10	5,640	5,619	5,757	5,688	0.16	39	38K	214M
1394/09/09	5,875	5,632	5,875	5,679	(0.09)	46	55K	314M
1394/09/08	5,876	5,602	5,876	5,684	0.02	76	111K	630M
1394/09/07	5,980	5,621	5,980	5,683	(1.34)	60	80K	452M
1394/09/04	5,899	5,700	5,970	5,760	(1.96)	93	139K	801M
1394/09/03	5,861	5,852	5,999	5,875	(1.74)	30	27K	159M
1394/09/02	5,860	5,860	6,030	5,979	0.55	30	34K	201M
1394/09/01	6,000	5,900	6,060	5,946	0.61	27	57K	339M
1394/08/30	5,950	5,881	6,045	5,910	(0.91)	52	145K	860M
1394/08/27	6,071	5,910	6,071	5,964	(0.81)	41	50K	297M
1394/08/26	6,000	5,901	6,075	6,013	1.64	59	96K	576M
1394/08/25	5,931	5,853	5,950	5,916	(1.42)	53	137K	812M
1394/08/24	6,075	5,931	6,076	6,001	0.20	49	90K	538M
1394/08/23	6,000	5,913	6,050	5,989	0.55	59	122K	728M
1394/08/20	6,090	5,922	6,090	5,956	(1.49)	32	94K	562M
1394/08/19	5,912	5,912	6,101	6,046	1.00	23	79K	477M
1394/08/18	6,198	5,910	6,200	5,986	(1.61)	60	116K	694M
1394/08/17	6,230	6,002	6,230	6,084	(2.42)	63	143K	872M
1394/08/16	6,319	6,111	6,384	6,235	1.35	65	204K	1B
1394/08/13	5,997	5,930	6,228	6,152	3.07	163	533K	3B
1394/08/12	6,000	5,890	6,000	5,969	0.98	46	89K	532M
1394/08/11	6,050	5,889	6,050	5,911	(0.97)	28	42K	246M
1394/08/10	6,040	5,882	6,135	5,969	1.29	90	232K	1B
1394/08/09	5,765	5,765	6,130	5,893	(2.08)	83	135K	795M
1394/08/06	6,200	5,808	6,200	6,018	(0.97)	80	304K	2B
1394/08/05	6,274	6,017	6,274	6,077	0.18	38	106K	641M
1394/08/04	6,382	6,016	6,382	6,066	(3.13)	78	296K	2B
1394/08/03	6,575	6,260	6,575	6,262	(4.96)	60	139K	868M
1394/07/29	6,940	6,523	6,940	6,589	(4.03)	175	395K	3B
1394/07/28	6,899	6,730	6,989	6,866	8.90	236	818K	6B
1394/07/21	6,465	6,459	6,465	6,465	4.99	156	983K	6B
1394/07/20	6,158	6,158	6,158	6,158	5.00	41	411K	3B
1394/07/19	5,830	5,506	5,985	5,865	2.89	87	316K	2B
1394/07/18	5,830	5,670	5,830	5,700	1.08	44	73K	415M
1394/07/15	5,799	5,501	5,799	5,639	(2.2)	117	216K	1B
1394/07/14	5,850	5,556	5,850	5,766	(0.26)	84	246K	1B
1394/07/13	5,829	5,652	5,829	5,781	2.14	113	112K	647M
1394/07/12	5,789	5,501	5,789	5,660	0.32	92	106K	601M
1394/07/11	5,710	5,555	5,940	5,642	(3.11)	39	81K	455M
1394/07/08	5,999	5,801	5,999	5,823	(2.64)	22	18K	103M
1394/07/07	5,980	5,979	5,984	5,981	3.23	16	32K	189M
1394/07/04	6,000	5,727	6,270	5,794	(3.88)	144	441K	3B
1394/07/01	6,300	6,000	6,300	6,028	(1.25)	38	91K	550M
1394/06/31	6,090	6,022	6,180	6,104	2.83	40	144K	876M
1394/06/30	5,909	5,899	6,100	5,936	(4.4)	93	229K	1B
1394/06/29	6,364	6,122	6,469	6,209	(3.65)	70	336K	2B
1394/06/28	6,500	6,381	6,560	6,444	0.48	95	351K	2B
1394/06/25	6,400	6,370	6,550	6,413	0.02	108	225K	1B
1394/06/24	6,501	6,360	6,501	6,412	(2.38)	87	330K	2B
1394/06/23	6,670	6,300	6,670	6,568	1.69	94	481K	3B
1394/06/22	6,503	6,278	6,505	6,459	(2.25)	89	146K	944M
1394/06/21	6,650	6,550	6,699	6,608	1.10	46	103K	679M
1394/06/18	6,599	6,445	6,649	6,536	1.10	209	152K	990M
1394/06/17	6,500	6,425	6,579	6,465	(0.98)	82	149K	962M
1394/06/16	6,561	6,511	6,599	6,529	(1.14)	48	94K	616M
1394/06/15	6,665	6,550	6,688	6,604	(1.8)	83	253K	2B
1394/06/14	6,898	6,673	6,950	6,725	(0.71)	78	275K	2B
1394/06/11	6,790	6,731	6,840	6,773	0.15	64	140K	950M
1394/06/10	6,558	6,557	6,800	6,763	1.21	37	105K	710M
1394/06/09	6,550	6,550	6,800	6,682	(0.76)	30	52K	349M
1394/06/08	6,633	6,633	6,849	6,733	(2.12)	23	75K	507M
1394/06/07	6,800	6,740	6,950	6,879	3.71	48	138K	952M
1394/06/04	6,511	6,511	6,725	6,633	0.23	28	34K	226M
1394/06/03	6,700	6,521	6,800	6,618	(2.07)	39	126K	836M
1394/06/02	6,673	6,550	6,840	6,758	1.06	38	77K	518M
1394/06/01	6,780	6,610	6,800	6,687	(2.42)	20	33K	218M
1394/05/31	6,897	6,750	6,980	6,853	1.81	72	97K	668M
1394/05/28	6,498	6,361	6,779	6,731	4.24	127	308K	2B
1394/05/27	6,664	6,401	6,664	6,457	(1.31)	82	172K	1B
1394/05/26	6,679	6,500	6,679	6,543	(0.49)	33	64K	421M
1394/05/25	6,775	6,500	6,775	6,575	(0.29)	62	103K	680M
1394/05/24	6,611	6,530	6,870	6,594	(2.82)	63	121K	796M
1394/05/21	6,732	6,582	6,838	6,785	(0.21)	59	130K	880M
1394/05/19	6,880	6,760	6,930	6,799	(0.21)	57	80K	544M
1394/05/18	6,770	6,700	6,900	6,813	(0.01)	63	124K	844M
1394/05/17	6,880	6,770	6,956	6,814	(1.56)	62	109K	745M
1394/05/14	6,830	6,830	7,095	6,922	0.73	65	168K	1B
1394/05/13	6,823	6,713	7,120	6,872	(1.72)	98	199K	1B
1394/05/12	6,930	6,860	7,139	6,992	2.06	175	511K	4B
1394/05/11	6,840	6,710	6,999	6,851	1.51	167	681K	5B
1394/05/10	7,000	6,677	7,020	6,749	(2.71)	50	187K	1B
1394/05/04	6,998	6,650	7,049	6,937	2.89	103	203K	1B
1394/05/03	6,721	6,702	7,000	6,742	(4.42)	155	482K	3B
1394/04/31	7,310	6,911	7,310	7,054	(1.92)	132	338K	2B
1394/04/30	7,559	7,021	7,559	7,192	(0.79)	105	175K	1B
1394/04/29	7,250	7,246	7,769	7,249	(4.96)	154	721K	5B
1394/04/24	8,100	7,579	8,100	7,627	(4.39)	90	266K	2B
1394/04/23	8,529	7,719	8,529	7,977	(1.82)	389	1M	12B
1394/04/22	7,803	7,803	8,155	8,125	4.61	269	817K	7B
1394/04/21	7,699	7,600	7,998	7,767	1.50	179	468K	4B
1394/04/20	7,561	7,500	7,899	7,652	0.68	172	420K	3B
1394/04/16	7,325	7,325	7,750	7,600	2.93	220	889K	7B
1394/04/15	7,324	7,080	7,480	7,384	3.61	262	710K	5B
1394/04/14	7,134	7,000	7,134	7,127	4.89	285	2M	11B
1394/04/13	6,795	6,795	6,795	6,795	4.99	37	196K	1B
1394/04/10	6,390	6,262	6,632	6,472	2.45	221	988K	6B
1394/04/09	6,229	6,150	6,374	6,317	4.05	194	381K	2B
1394/04/08	6,200	6,031	6,200	6,071	(0.56)	43	58K	355M
1394/04/07	6,102	6,100	6,150	6,105	(3.83)	53	90K	551M
1394/04/06	6,400	6,300	6,477	6,348	(0.31)	60	73K	463M
1394/04/03	6,585	6,280	6,690	6,368	(2.35)	113	256K	2B
1394/04/02	6,302	6,300	6,584	6,521	3.97	138	373K	2B
1394/04/01	6,300	6,200	6,400	6,272	1.03	89	277K	2B
1394/03/31	6,300	6,070	6,377	6,208	(2.51)	108	266K	2B
1394/03/30	6,455	6,201	6,567	6,368	0.95	66	140K	891M
1394/03/27	6,179	6,179	6,333	6,308	4.58	71	221K	1B
1394/03/26	6,050	5,878	6,144	6,032	1.96	72	236K	1B
1394/03/25	5,920	5,870	6,162	5,916	(2.52)	37	119K	705M
1394/03/24	6,109	5,911	6,240	6,069	1.05	73	172K	1B
1394/03/23	6,080	5,922	6,113	6,006	3.16	111	432K	3B
1394/03/20	5,789	5,509	6,000	5,822	(0.24)	201	927K	5B
1394/03/19	5,739	5,561	5,739	5,836	(5.99)	20	51K	287M
1394/03/12	6,153	6,151	6,319	6,208	(0.77)	109	251K	2B
1394/03/11	6,295	6,121	6,350	6,256	0.08	82	110K	685M
1394/03/10	6,060	6,060	6,302	6,251	0.47	53	98K	615M
1394/03/09	6,385	6,185	6,385	6,222	(1.68)	87	289K	2B
1394/03/06	6,171	6,135	6,548	6,328	1.10	125	313K	2B
1394/03/05	6,200	6,105	6,333	6,259	1.23	130	336K	2B
1394/03/04	6,202	6,104	6,343	6,183	0.80	101	248K	2B
1394/03/03	6,152	6,020	6,400	6,134	(2.65)	184	599K	4B
1394/03/02	6,500	6,289	6,639	6,301	(4.8)	335	568K	4B
1394/02/30	6,780	6,547	6,800	6,619	0.33	157	344K	2B
1394/02/29	6,592	6,451	6,737	6,597	0.33	149	247K	2B
1394/02/28	6,450	6,410	6,591	6,575	4.73	341	1M	7B
1394/02/27	6,500	6,235	6,500	6,278	(2.06)	109	251K	2B
1394/02/23	6,381	6,301	6,650	6,410	(2.51)	203	410K	3B
1394/02/22	6,440	6,390	6,764	6,575	0.40	155	262K	2B
1394/02/21	6,560	6,350	6,690	6,549	1.17	136	299K	2B
1394/02/20	6,501	6,448	6,650	6,473	(4.63)	205	710K	5B
1394/02/19	7,147	6,745	7,147	6,787	(4.39)	143	433K	3B
1394/02/16	7,036	7,030	7,200	7,099	0.90	148	275K	2B
1394/02/15	7,001	6,820	7,198	7,036	2.49	293	710K	5B
1394/02/14	7,010	6,602	7,199	6,865	(19.25)	362	1M	8B
1394/01/26	8,273	8,273	8,589	8,502	3.72	146	380K	3B
1394/01/25	8,298	7,920	8,370	8,197	1.95	306	1M	10B
1394/01/24	7,770	7,651	8,299	8,040	0.39	253	907K	7B
1394/01/23	8,003	7,994	8,351	8,009	(4.81)	392	1M	12B
1394/01/22	8,393	8,393	8,800	8,414	(4.75)	501	2M	17B
1394/01/19	9,020	8,600	9,020	8,834	2.72	530	2M	14B
1394/01/18	8,560	8,400	8,643	8,600	4.47	366	1M	12B
1394/01/17	8,247	7,905	8,247	8,232	4.80	834	5M	43B
1394/01/16	7,855	7,855	7,855	7,855	5.00	9	54K	428M
1394/01/15	7,481	7,481	7,481	7,481	5.00	8	2K	15M
1394/01/11	6,560	6,560	7,167	7,125	4.38	468	2M	16B
1394/01/10	6,900	6,675	7,139	6,826	(2.85)	283	521K	4B
1394/01/09	6,823	6,823	7,035	7,026	4.87	245	1M	7B
1394/01/08	6,500	6,500	6,743	6,700	4.33	124	352K	2B
1394/01/05	6,451	6,310	6,555	6,422	(0.97)	109	237K	2B
1393/12/27	6,336	6,336	6,651	6,485	2.35	224	783K	5B
1393/12/26	6,334	6,266	6,545	6,336	(3.93)	167	349K	2B
1393/12/25	6,848	6,491	6,848	6,595	(3.19)	210	431K	3B
1393/12/24	6,810	6,601	6,848	6,812	4.45	355	1M	8B
1393/12/23	6,346	6,253	6,580	6,522	4.07	148	542K	4B
1393/12/20	6,119	6,119	6,349	6,267	2.37	162	296K	2B
1393/12/19	6,251	6,020	6,251	6,122	(2.76)	273	745K	5B
1393/12/18	6,389	6,252	6,389	6,296	(0.87)	99	213K	1B
1393/12/17	6,419	6,300	6,490	6,351	(0.77)	213	509K	3B
1393/12/16	6,440	6,311	6,470	6,400	0.76	183	349K	2B
1393/12/13	6,340	6,250	6,400	6,352	1.40	146	255K	2B
1393/12/12	6,480	6,170	6,480	6,264	(2.7)	223	608K	4B
1393/12/11	6,620	6,302	6,680	6,438	(2.47)	314	768K	5B
1393/12/10	6,655	6,515	6,769	6,601	0.41	323	922K	6B
1393/12/09	6,389	6,389	6,629	6,574	4.12	337	935K	6B
1393/12/06	6,256	6,256	6,466	6,314	(3.59)	374	974K	6B
1393/12/05	6,700	6,350	6,847	6,549	(1.25)	402	1M	7B
1393/12/04	6,950	6,301	6,950	6,632	(9.52)	155	546K	4B
1393/11/29	7,479	7,221	7,498	7,330	(2.11)	272	560K	4B
1393/11/28	7,666	7,300	7,700	7,488	(1.96)	252	799K	6B
1393/11/27	7,640	7,520	7,720	7,638	1.57	253	604K	5B
1393/11/26	7,451	7,203	7,680	7,520	0.11	185	387K	3B
1393/11/25	7,516	7,372	7,556	7,512	4.38	295	740K	6B
1393/11/21	7,010	6,921	7,500	7,197	(0.69)	299	970K	7B
1393/11/20	7,351	7,223	7,490	7,247	(4.68)	172	717K	5B
1393/11/19	7,797	7,559	7,900	7,603	(4.44)	362	1M	9B
1393/11/18	8,020	7,800	8,248	7,956	(0.14)	404	1M	9B
1393/11/15	7,720	7,720	8,031	7,967	4.16	685	3M	21B
1393/11/14	7,580	7,511	7,849	7,649	0.92	533	1M	9B
1393/11/13	7,597	7,410	7,740	7,579	(0.18)	487	1M	11B
1393/11/12	7,670	7,406	7,790	7,593	0.81	520	1M	11B
1393/11/11	7,411	7,411	7,542	7,532	4.86	82	295K	2B
1393/11/08	7,050	6,950	7,281	7,183	3.58	350	1M	8B
1393/11/07	6,900	6,668	7,095	6,935	0.68	400	1M	8B
1393/11/06	7,090	6,751	7,110	6,888	(3.01)	321	649K	4B
1393/11/05	6,900	6,900	7,250	7,102	2.81	295	572K	4B
1393/11/04	7,142	6,815	7,300	6,908	(3.69)	321	1M	7B
1393/11/01	7,301	7,142	7,320	7,173	(4.58)	278	823K	6B
1393/10/30	7,660	7,378	7,848	7,517	(3.21)	391	1M	8B
1393/10/29	7,771	7,540	8,149	7,766	(1.55)	562	1M	11B
1393/10/28	8,190	7,810	8,190	7,888	(4.05)	533	1M	12B
1393/10/27	7,871	7,871	8,349	8,221	2.92	474	1M	10B
1393/10/24	7,702	7,660	8,190	7,988	1.27	455	1M	10B
1393/10/23	8,222	7,480	8,222	7,888	0.73	907	3M	20B
1393/10/22	7,831	7,831	7,831	7,831	4.99	56	134K	1B
1393/10/21	7,070	7,070	7,814	7,459	0.23	1,041	3M	25B
1393/10/20	7,600	7,316	7,939	7,442	(3.36)	218	484K	4B
1393/10/17	7,690	7,470	8,099	7,701	(1.53)	515	1M	9B
1393/10/16	8,140	7,776	8,140	7,821	(4.45)	284	934K	7B
1393/10/15	8,310	8,150	8,500	8,185	(4.58)	604	1M	11B
1393/10/14	8,230	8,230	8,978	8,578	(0.39)	632	1M	13B
1393/10/13	8,750	8,428	9,150	8,612	(2.92)	899	2M	20B
1393/10/10	8,999	8,854	9,080	8,871	(4.82)	804	3M	25B
1393/10/09	9,270	9,040	9,570	9,320	0.96	780	1M	10B
1393/10/08	9,327	8,880	9,327	9,231	3.92	1,617	4M	36B
1393/10/07	8,883	8,883	8,883	8,883	5.00	116	387K	3B
1393/10/06	8,570	7,921	8,753	8,460	1.48	1,554	5M	40B
1393/10/03	8,337	8,337	8,337	8,337	5.00	73	422K	4B
1393/10/01	7,940	7,940	7,940	7,940	5.00	25	128K	1B
1393/09/29	7,372	7,077	7,786	7,562	1.97	512	1M	11B
1393/09/26	7,890	7,358	7,920	7,416	(4.25)	590	2M	12B
1393/09/25	7,610	7,400	7,936	7,745	2.46	955	3M	22B
1393/09/24	7,559	7,559	7,559	7,559	(4.99)	56	143K	1B
1393/09/23	8,000	7,908	8,198	7,956	(4.42)	143	520K	4B
1393/09/19	8,401	8,301	8,500	8,324	(4.73)	485	1M	12B
1393/09/18	9,447	8,625	9,447	8,737	(3.76)	1,169	4M	32B
1393/09/17	8,703	8,550	9,327	9,078	2.20	1,152	3M	28B
1393/09/16	8,883	8,883	8,883	8,883	(4.99)	25	24K	210M
1393/09/15	9,350	9,350	9,350	9,350	(5.0)	72	95K	888M
1393/09/12	9,842	9,842	9,842	9,842	(5.0)	41	43K	419M
1393/09/11	10,800	10,228	10,980	10,360	(3.77)	563	2M	16B
1393/09/10	10,820	10,747	11,111	10,766	(4.83)	1,271	6M	66B
1393/09/09	11,330	11,294	11,500	11,312	(4.85)	268	1M	14B
1393/09/08	12,530	11,622	12,738	11,888	(2.82)	1,473	4M	53B
1393/09/05	12,002	12,000	12,289	12,233	4.52	1,602	5M	65B
1393/09/04	11,704	11,704	11,704	11,704	(5.0)	73	84K	987M
1393/09/03	12,010	12,010	12,362	12,320	4.64	938	4M	48B
1393/09/02	11,774	11,774	11,774	11,774	4.99	159	1M	13B
1393/09/01	11,214	11,214	11,214	11,214	5.00	41	145K	2B
1393/08/28	10,297	10,297	11,379	10,680	(1.46)	2,364	10M	107B
1393/08/27	10,838	10,838	10,838	10,838	(5.0)	89	249K	3B
1393/08/26	11,600	11,184	11,700	11,408	(3.09)	799	2M	28B
1393/08/25	12,340	11,524	12,660	11,772	(2.95)	1,578	5M	56B
1393/08/24	12,136	11,910	12,136	12,130	4.94	1,211	7M	84B
1393/08/21	11,250	10,810	11,747	11,559	3.32	1,280	4M	48B
1393/08/20	11,188	11,100	11,188	11,188	4.99	222	1M	15B
1393/08/19	10,656	10,656	10,656	10,656	5.00	41	179K	2B
1393/08/18	10,100	9,899	10,180	10,149	4.67	217	868K	9B
1393/08/17	9,600	9,561	9,716	9,696	4.78	466	2M	19B
1393/08/14	9,255	9,150	9,255	9,254	4.98	163	1M	12B
1393/08/11	8,815	8,815	8,815	8,815	4.99	49	71K	628M
1393/08/10	8,050	7,850	8,489	8,396	3.85	263	884K	7B
1393/08/07	8,299	8,001	8,299	8,085	(1.23)	502	1M	12B
1393/08/06	8,179	7,931	8,350	8,186	1.24	413	1M	9B
1393/08/05	7,880	7,603	8,277	8,086	1.61	508	2M	13B
1393/08/04	8,000	7,700	8,130	7,958	2.78	904	3M	21B
1393/08/03	7,630	7,500	7,782	7,743	4.47	249	1M	9B
1393/07/30	7,449	7,180	7,449	7,412	4.47	426	2M	18B
1393/07/29	7,095	7,095	7,095	7,095	4.99	72	533K	4B
1393/07/28	6,489	6,220	7,150	6,758	30.06	337	2M	14B
1393/07/22	5,366	5,366	5,366	5,366	4.99	74	498K	3B
1393/07/20	5,111	5,111	5,111	5,111	4.99	21	78K	399M
1393/07/19	4,868	4,868	4,868	4,868	4.98	15	31K	152M
1393/07/16	4,570	4,570	4,705	4,637	3.48	181	694K	3B
1393/07/15	4,480	4,450	4,549	4,481	(1.32)	61	396K	2B
1393/07/14	4,620	4,472	4,647	4,541	(1.35)	67	134K	607M
1393/07/12	4,670	4,522	4,670	4,603	1.97	12	24K	113M
1393/07/09	4,665	4,421	4,665	4,514	(0.38)	42	53K	241M
1393/07/05	4,700	4,494	4,700	4,531	(1.76)	120	177K	801M
1393/07/02	4,630	4,580	4,699	4,612	0.28	69	258K	1B
1393/07/01	4,600	4,521	4,700	4,599	(1.03)	83	375K	2B
1393/06/31	4,550	4,550	4,668	4,647	0.28	36	158K	734M
1393/06/30	4,700	4,556	4,700	4,634	0.72	56	164K	761M
1393/06/29	4,700	4,501	4,700	4,601	0.81	47	52K	240M
1393/06/26	4,742	4,553	4,742	4,564	(1.3)	41	106K	484M
1393/06/25	4,749	4,558	4,749	4,624	(1.51)	50	312K	1B
1393/06/24	4,740	4,601	4,740	4,695	1.49	46	120K	562M
1393/06/23	4,886	4,536	4,886	4,626	(1.57)	25	70K	324M
1393/06/22	4,605	4,605	4,780	4,700	(0.23)	41	379K	2B
1393/06/19	4,890	4,650	4,890	4,711	(2.18)	49	186K	874M
1393/06/18	4,653	4,653	4,947	4,816	1.88	50	119K	573M
1393/06/17	4,739	4,700	4,810	4,727	0.23	31	115K	546M
1393/06/16	4,701	4,651	4,888	4,716	(2.68)	75	167K	789M
1393/06/15	5,020	4,715	5,020	4,846	(1.5)	43	170K	823M
1393/06/12	4,736	4,736	5,010	4,920	0.78	53	113K	557M
1393/06/11	5,000	4,801	5,010	4,882	(2.92)	87	256K	1B
1393/06/10	5,100	4,980	5,100	5,029	(0.61)	71	176K	885M
1393/06/09	5,149	5,012	5,198	5,060	(0.88)	60	273K	1B
1393/06/08	5,100	5,100	5,166	5,105	(1.22)	10	21K	109M
1393/06/05	5,270	5,100	5,280	5,168	(1.22)	72	126K	651M
1393/06/04	5,001	5,001	5,340	5,232	0.87	56	218K	1B
1393/06/03	5,160	5,123	5,238	5,187	1.27	37	41K	215M
1393/06/02	5,131	5,008	5,189	5,122	(1.41)	56	111K	567M
1393/06/01	5,131	5,131	5,280	5,195	(0.4)	50	181K	942M
1393/05/29	5,298	5,152	5,300	5,216	(1.77)	76	299K	2B
1393/05/28	5,400	5,266	5,400	5,310	(0.19)	33	85K	452M
1393/05/27	5,380	5,223	5,400	5,320	0.42	45	125K	664M
1393/05/26	5,123	5,121	5,450	5,298	0.88	105	351K	2B
1393/05/25	5,151	5,120	5,397	5,252	(2.11)	95	310K	2B
1393/05/22	5,203	5,203	5,530	5,365	(0.91)	214	571K	3B
1393/05/21	5,400	5,251	5,559	5,414	1.84	200	752K	4B
1393/05/20	5,259	5,159	5,371	5,316	3.91	224	827K	4B
1393/05/19	5,260	5,070	5,264	5,116	(1.31)	108	310K	2B
1393/05/18	5,070	5,051	5,196	5,184	4.75	225	2M	10B
1393/05/15	4,900	4,737	5,030	4,949	0.49	68	352K	2B
1393/05/14	5,038	4,852	5,038	4,925	(1.01)	35	51K	254M
1393/05/13	5,098	4,900	5,098	4,975	1.57	65	69K	342M
1393/05/12	4,887	4,810	5,019	4,898	(1.35)	31	92K	451M
1393/05/11	5,190	4,921	5,190	4,965	(3.46)	77	230K	1B
1393/05/06	5,100	5,055	5,210	5,143	3.56	185	554K	3B
1393/05/05	4,900	4,751	4,981	4,966	4.68	131	872K	4B
1393/05/04	4,753	4,710	4,800	4,744	(4.14)	24	63K	299M
1393/05/01	4,900	4,770	5,140	4,949	(1.08)	176	540K	3B
1393/04/31	5,003	5,000	5,003	5,003	4.99	139	891K	4B
1393/04/30	4,400	4,400	4,815	4,765	3.90	71	215K	1B
1393/04/29	4,660	4,471	4,700	4,586	(2.34)	40	124K	570M
1393/04/25	4,688	4,501	4,790	4,696	2.13	113	298K	1B
1393/04/24	4,799	4,511	4,799	4,598	(3.12)	64	158K	728M
1393/04/23	4,739	4,661	4,790	4,746	3.42	70	245K	1B
1393/04/22	4,899	4,575	4,899	4,589	(4.69)	151	689K	3B
1393/04/21	4,985	4,750	4,985	4,815	(2.13)	89	234K	1B
1393/04/18	5,010	4,770	5,100	4,920	(1.89)	150	648K	3B
1393/04/17	4,960	4,930	5,022	5,015	4.85	107	814K	4B
1393/04/16	4,730	4,717	5,000	4,783	(3.67)	198	1M	5B
1393/04/15	5,066	4,936	5,066	4,965	(4.43)	104	404K	2B
1393/04/14	5,000	5,000	5,209	5,195	4.72	193	987K	5B
1393/04/11	5,221	4,850	5,221	4,961	1.43	369	2M	10B
1393/03/25	5,050	4,831	5,050	4,891	(3.82)	78	299K	1B
1393/03/24	5,075	5,049	5,200	5,085	(4.31)	113	384K	2B
1393/03/21	5,435	5,245	5,580	5,314	(3.75)	129	264K	1B
1393/03/20	5,510	5,479	5,650	5,521	(4.27)	74	193K	1B
1393/03/19	5,601	5,600	5,900	5,767	(2.09)	105	276K	2B
1393/03/18	5,991	5,604	5,991	5,890	3.22	332	1M	6B
1393/03/17	5,706	5,706	5,706	5,706	4.99	23	178K	1B
1393/03/13	5,435	5,435	5,435	5,435	4.98	20	141K	765M
1393/03/12	5,032	5,015	5,282	5,177	2.90	140	411K	2B
1393/03/11	5,018	5,011	5,150	5,031	(4.08)	132	267K	1B
1393/03/10	5,307	5,111	5,350	5,245	(1.69)	89	162K	850M
1393/03/07	5,320	5,230	5,599	5,335	(3.09)	152	595K	3B
1393/03/05	5,730	5,469	5,730	5,505	(4.36)	202	532K	3B
1393/03/04	5,980	5,620	5,980	5,756	(9.3)	197	568K	3B
1393/03/03	5,719	5,718	5,725	6,346	(3.54)	10	22K	124M
1393/02/29	6,900	6,500	6,900	6,579	(1.78)	125	521K	3B
1393/02/28	6,466	6,466	6,817	6,698	3.16	193	516K	3B
1393/02/27	6,750	6,431	6,750	6,493	(4.08)	125	284K	2B
1393/02/24	6,600	6,600	6,875	6,769	0.18	64	235K	2B
1393/02/22	6,652	6,650	6,900	6,757	0.93	121	123K	831M
1393/02/21	6,723	6,580	6,880	6,695	(2.08)	204	1M	7B
1393/02/20	7,150	6,700	7,150	6,837	(1.89)	113	440K	3B
1393/02/17	6,900	6,780	7,189	6,969	(1.87)	91	184K	1B
1393/02/16	7,111	7,020	7,400	7,102	(1.82)	116	186K	1B
1393/02/15	7,145	7,000	7,490	7,234	(1.17)	139	491K	4B
1393/02/14	7,400	7,317	7,400	7,320	(4.96)	80	159K	1B
1393/02/13	7,730	7,412	7,779	7,702	(0.98)	106	537K	4B
1393/02/10	7,600	7,500	7,800	7,778	0.70	227	3M	20B
1393/02/09	7,769	7,421	7,851	7,724	0.95	169	1M	8B
1393/02/08	7,410	7,410	7,719	7,651	(1.26)	130	594K	5B
1393/02/07	8,000	7,500	8,000	7,749	0.17	258	1M	9B
1393/02/06	7,580	7,570	7,761	7,736	4.65	181	949K	7B
1393/02/03	7,118	7,118	7,670	7,392	(0.11)	243	801K	6B
1393/02/02	7,466	7,115	7,466	7,400	4.06	273	1M	8B
1393/02/01	7,111	7,111	7,111	7,111	4.99	15	44K	314M
1393/01/31	6,773	6,773	6,773	6,773	4.99	17	38K	259M
1393/01/30	6,879	6,370	6,879	6,451	(3.79)	94	290K	2B
1393/01/27	6,680	6,672	6,707	6,705	4.96	130	561K	4B
1393/01/26	6,261	6,234	6,877	6,388	(2.65)	111	431K	3B
1393/01/25	6,571	6,555	6,790	6,562	(4.88)	98	209K	1B
1393/01/24	7,035	6,897	7,035	6,899	(4.96)	118	308K	2B
1393/01/23	7,402	7,034	7,686	7,259	(1.96)	161	417K	3B
1393/01/20	7,799	7,350	7,799	7,404	(4.06)	84	275K	2B
1393/01/19	7,700	7,553	7,738	7,717	4.71	139	388K	3B
1393/01/18	7,593	7,210	7,597	7,370	(1.84)	122	206K	2B
1393/01/17	7,521	7,506	7,521	7,508	(4.97)	86	368K	3B
1393/01/16	8,169	7,606	8,169	7,901	(0.75)	63	171K	1B
1393/01/11	7,880	7,670	7,998	7,961	4.50	118	316K	3B
1393/01/10	7,604	7,499	7,656	7,618	4.47	44	210K	2B
1393/01/09	7,274	7,234	7,500	7,292	(0.8)	33	79K	576M
1393/01/06	7,153	7,153	7,500	7,351	(2.33)	51	138K	1B
1393/01/05	8,049	7,431	8,049	7,526	(3.78)	62	201K	2B
1392/12/28	8,130	7,727	8,130	7,822	(3.82)	193	584K	5B
1392/12/27	8,398	7,850	8,398	8,133	0.68	172	337K	3B
1392/12/26	8,080	7,900	8,080	8,078	4.96	200	644K	5B
1392/12/25	7,728	7,123	7,738	7,696	4.42	97	360K	3B
1392/12/24	7,330	7,250	7,375	7,370	4.93	151	858K	6B
1392/12/21	6,950	6,880	7,390	7,024	(1.73)	117	397K	3B
1392/12/20	7,201	7,140	7,241	7,148	(4.88)	113	349K	2B
1392/12/19	7,780	7,347	7,780	7,515	(2.82)	106	422K	3B
1392/12/18	8,000	7,687	8,000	7,733	(4.42)	139	576K	4B
1392/12/17	8,500	7,999	8,555	8,091	(3.91)	257	1M	9B
1392/12/14	8,400	8,100	8,570	8,420	1.74	251	902K	8B
1392/12/13	8,230	8,103	8,798	8,276	(2.97)	241	1M	9B
1392/12/12	8,503	8,501	8,770	8,529	(4.68)	52	94K	800M
1392/12/11	9,170	8,600	9,189	8,948	1.81	306	727K	7B
1392/12/10	8,789	8,785	8,789	8,789	4.99	256	1M	9B
1392/12/07	8,540	8,060	8,650	8,371	(0.76)	192	487K	4B
1392/12/06	8,499	8,201	8,650	8,435	(0.66)	143	457K	4B
1392/12/05	8,200	8,200	8,800	8,491	(0.33)	177	630K	5B
1392/12/04	8,799	8,151	8,948	8,519	(0.65)	264	879K	7B
1392/12/03	8,497	8,401	8,606	8,575	4.61	84	362K	3B
1392/11/30	8,000	8,000	8,201	8,197	4.94	415	3M	27B
1392/11/29	8,179	7,621	8,244	7,811	(2.48)	123	427K	3B
1392/11/28	8,047	7,300	8,047	8,010	4.51	133	979K	8B
1392/11/27	7,570	7,570	7,677	7,664	4.81	44	182K	1B
1392/11/26	7,131	7,131	7,880	7,312	(2.58)	192	1M	7B
1392/11/23	7,506	7,506	7,506	7,506	(5.0)	8	4K	33M
1392/11/21	8,002	7,888	8,150	7,901	(4.84)	32	84K	662M
1392/11/20	8,251	8,251	8,685	8,303	(4.4)	333	1M	11B
1392/11/19	8,685	8,685	8,685	8,685	(5.0)	4	2K	18M
1392/11/16	9,210	9,141	9,210	9,142	(4.99)	20	115K	1B
1392/11/15	9,500	9,410	9,800	9,622	1.36	110	157K	2B
1392/11/14	9,531	9,400	9,750	9,493	(4.05)	197	779K	7B
1392/11/13	9,990	9,501	10,300	9,894	(0.86)	403	2M	15B
1392/11/12	9,988	9,700	9,988	9,980	4.91	264	2M	17B
1392/11/09	9,495	9,350	9,520	9,513	4.92	103	594K	6B
1392/11/08	8,968	8,968	9,912	9,067	(3.95)	933	8M	69B
1392/11/06	9,440	9,440	9,440	9,440	(4.99)	2	2K	15M
1392/11/05	9,936	9,936	9,936	9,936	(4.99)	12	8K	84M
1392/11/02	10,458	10,458	10,458	10,458	(5.0)	15	24K	254M
1392/09/12	11,008	11,008	11,008	11,008	5.00	142	2M	17B
1392/09/11	10,484	10,484	10,484	10,484	5.00	26	142K	1B
1392/09/10	9,985	9,985	9,985	9,985	4.99	23	139K	1B
1392/09/09	9,195	9,190	9,565	9,510	4.39	149	808K	8B
1392/09/06	9,080	9,080	9,532	9,110	(4.68)	314	2M	19B
1392/09/05	9,130	9,007	9,671	9,557	3.76	1,092	6M	54B
1392/09/04	9,233	8,501	9,233	9,211	4.74	741	8M	73B
1392/09/03	8,794	8,794	8,794	8,794	4.99	66	762K	7B
1392/09/02	8,376	8,376	8,376	8,376	4.99	462	9M	73B
1392/08/29	7,978	7,978	7,978	7,978	4.99	13	83K	659M
1392/08/28	7,599	7,599	7,599	7,599	4.99	7	43K	325M
1392/08/27	7,238	7,238	7,238	7,238	4.99	7	212K	2B
1392/08/26	6,894	6,894	6,894	6,894	5.00	19	525K	4B
1392/08/25	6,566	6,566	6,566	6,566	4.99	28	543K	4B
1392/08/21	6,254	6,254	6,254	6,254	4.99	60	1M	7B
1392/08/20	5,959	5,690	5,960	5,957	4.93	108	2M	10B
1392/08/19	5,789	5,270	5,822	5,677	2.38	347	3M	17B
1392/08/18	5,545	5,545	5,545	5,545	5.00	12	38K	208M
1392/08/15	5,281	5,281	5,281	5,281	4.99	5	8K	43M
1392/08/14	5,030	5,030	5,030	5,030	4.99	3	9K	47M
1392/08/13	4,791	4,791	4,791	4,791	5.00	12	71K	339M
1392/08/12	4,563	4,563	4,563	4,563	4.99	23	240K	1B
1392/08/11	4,330	4,211	4,372	4,346	4.37	70	330K	1B
1392/08/08	4,164	4,164	4,164	4,164	4.99	30	198K	825M
1392/08/07	3,800	3,800	3,991	3,966	4.34	50	183K	724M
1392/08/06	3,801	3,767	3,900	3,801	(3.67)	49	151K	573M
1392/08/05	4,020	3,816	4,076	3,946	(1.1)	79	154K	609M
1392/08/04	4,180	3,912	4,180	3,990	(3.06)	187	753K	3B
1392/08/01	5,000	3,700	5,000	4,116	19.93	209	2M	7B
1392/07/20	3,867	3,556	3,867	3,592	(4.03)	154	332K	1B
1392/07/17	3,864	3,660	3,900	3,743	(2.27)	60	121K	454M
1392/07/16	3,760	3,623	3,900	3,830	2.35	117	306K	1B
1392/07/15	3,690	3,680	3,772	3,742	4.15	194	630K	2B
1392/07/14	3,760	3,524	3,760	3,593	(2.63)	130	324K	1B
1392/07/13	3,829	3,551	3,829	3,690	0.08	104	243K	898M
1392/07/10	3,795	3,641	3,795	3,687	(3.78)	125	296K	1B
1392/07/09	3,728	3,650	3,880	3,832	2.79	68	138K	529M
1392/07/06	3,899	3,610	3,899	3,728	0.0	171	388K	1B
1392/07/03	3,510	3,510	3,806	3,728	2.84	186	440K	2B
1392/07/02	3,769	3,591	3,769	3,625	(4.1)	127	266K	963M
1392/07/01	3,798	3,657	3,950	3,780	(0.47)	244	624K	2B
1392/06/31	3,839	3,657	3,839	3,798	3.86	570	1M	5B
1392/06/30	3,657	3,657	3,657	3,657	5.00	51	209K	766M
1392/06/27	3,483	3,483	3,483	3,483	4.97	20	63K	219M
1392/06/26	3,250	3,250	3,332	3,318	4.54	101	266K	884M
1392/06/25	3,249	3,049	3,249	3,174	(0.72)	35	66K	209M
1392/06/24	3,322	3,065	3,322	3,197	(0.5)	88	221K	707M
1392/06/23	3,440	3,173	3,440	3,213	(3.8)	145	427K	1B
1392/06/20	3,340	3,340	3,340	3,340	5.00	20	51K	170M
1392/06/19	3,181	3,181	3,181	3,181	4.98	7	9K	28M
1392/06/18	3,030	3,030	3,030	3,030	4.99	16	40K	120M
1392/06/17	2,780	2,780	2,887	2,886	4.95	59	104K	299M
1392/06/16	2,730	2,730	2,800	2,750	(3.47)	141	299K	822M
1392/06/13	2,851	2,838	2,956	2,849	(4.62)	57	140K	399M
1392/06/12	3,030	2,921	3,150	2,987	(2.83)	84	222K	663M
1392/06/10	3,019	3,019	3,330	3,074	(3.24)	185	718K	2B
1392/06/09	3,177	3,177	3,177	3,177	(4.99)	19	73K	233M
1392/06/06	3,344	3,344	3,344	3,344	(5.0)	8	18K	59M
1392/06/05	3,525	3,490	3,670	3,520	(4.17)	54	143K	502M
1392/06/04	3,654	3,653	3,787	3,673	(4.47)	174	627K	2B
1392/06/03	3,988	3,828	3,988	3,845	(4.57)	66	148K	569M
1392/06/02	4,164	3,768	4,164	4,029	1.59	647	2M	9B
1392/05/30	3,966	3,966	3,966	3,966	4.98	275	972K	4B
1392/05/29	3,780	3,750	3,780	3,778	4.94	168	671K	3B
1392/05/28	3,351	3,351	3,614	3,600	4.59	368	1M	4B
1392/05/27	3,649	3,434	3,649	3,442	(4.76)	166	719K	2B
1392/05/26	3,795	3,435	3,795	3,614	(0.03)	300	797K	3B
1392/05/23	3,615	3,610	3,615	3,615	5.00	243	886K	3B
1392/05/22	3,379	3,379	3,699	3,443	(3.18)	409	1M	5B
1392/05/21	3,650	3,351	3,650	3,556	0.82	81	280K	995M
1392/05/20	3,540	3,380	3,540	3,527	4.60	332	1M	4B
1392/04/19	3,372	3,372	3,372	3,372	4.98	41	136K	458M
1392/04/18	3,215	3,125	3,215	3,212	4.90	203	632K	2B
1392/04/17	3,062	3,050	3,062	3,062	4.97	323	1M	4B
1392/04/16	2,917	2,917	2,917	2,917	4.97	95	373K	1B
1392/04/15	2,779	2,779	2,779	2,779	4.99	10	26K	73M
1392/04/12	2,647	2,647	2,647	2,647	5.00	156	727K	2B
1392/04/11	2,521	2,521	2,521	2,521	5.00	127	530K	1B
1392/04/10	2,401	2,401	2,401	2,401	4.98	8	16K	37M
1392/04/09	2,287	2,287	2,287	2,287	4.96	5	11K	24M
1392/04/08	2,179	2,179	2,179	2,179	4.96	4	7K	14M
1392/04/05	2,076	2,076	2,076	2,076	4.95	3	5K	11M
1392/04/04	1,978	1,978	1,978	1,978	4.99	11	34K	67M
1392/04/02	1,884	1,884	1,884	1,884	4.96	7	15K	29M
1392/04/01	1,795	1,795	1,795	1,795	4.97	5	7K	13M
1392/03/29	1,710	1,710	1,710	1,710	50.00	23	80K	138M
1392/02/31	1,144	1,055	1,144	1,140	4.59	172	501K	571M
1392/02/30	990	990	1,092	1,090	4.81	62	194K	211M
1392/02/29	979	979	1,061	1,040	0.97	54	112K	117M
1392/02/28	1,130	1,029	1,130	1,030	(4.89)	23	70K	72M
1392/02/25	1,083	1,083	1,148	1,083	(4.92)	48	270K	293M
1392/02/24	1,139	1,139	1,139	1,139	0.89	1	1	1K
1392/02/23	1,150	1,084	1,150	1,129	(1.05)	25	34K	38M
1392/02/22	1,144	1,090	1,144	1,141	4.68	69	253K	288M
1392/02/21	1,089	1,089	1,200	1,090	(4.89)	46	149K	163M
1392/02/18	1,190	1,144	1,190	1,146	(4.82)	12	24K	28M
1392/02/17	1,216	1,130	1,216	1,204	3.88	101	535K	645M
1392/02/16	1,159	1,159	1,159	1,159	4.98	57	151K	175M
1392/02/15	1,104	1,104	1,104	1,104	4.94	86	300K	331M
1392/02/14	1,000	1,000	1,053	1,052	4.89	129	319K	335M
1392/02/11	987	986	1,016	1,003	3.62	138	357K	358M
1392/02/10	969	968	969	968	3.31	2	20K	19M
1392/02/09	970	891	970	937	1.30	35	111K	104M
1392/02/08	930	850	933	925	4.05	34	56K	52M
1392/02/07	894	850	895	889	3.73	47	98K	87M
1392/02/04	880	835	880	857	0.47	7	6K	5M
1392/02/03	840	840	881	853	1.31	48	99K	84M
1392/02/02	859	812	859	842	1.20	34	29K	25M
1392/02/01	790	780	849	832	2.84	35	100K	83M
1392/01/31	830	801	830	809	(1.82)	4	763	617K
1392/01/28	795	792	840	824	(0.24)	15	37K	30M
1392/01/27	829	820	829	826	0.85	5	1K	992K
1392/01/26	843	818	843	819	1.99	9	22K	18M
1392/01/24	800	796	830	803	(3.02)	11	23K	19M
1392/01/21	830	827	830	828	(0.48)	8	15K	13M
1392/01/20	839	813	840	832	(0.83)	35	88K	73M
1392/01/19	840	830	845	839	(0.24)	8	22K	19M
1392/01/18	855	821	855	841	(1.87)	13	30K	25M
1392/01/17	857	857	857	857	0.94	1	11	9K
1392/01/14	858	847	858	849	0.0	2	58	49K
1392/01/11	848	848	849	849	0.0	20	51K	44M
1392/01/10	850	834	850	849	0.0	14	6K	5M
1392/01/07	850	840	850	849	2.04	15	7K	6M
1392/01/06	887	828	887	832	(2.23)	18	46K	38M
1392/01/05	888	831	888	851	0.12	25	26K	22M
1391/12/28	850	850	850	850	2.91	2	4K	3M
1391/12/27	864	810	864	826	(2.02)	18	13K	11M
1391/12/26	870	810	870	843	0.72	12	21K	18M
1391/12/23	850	815	850	837	2.45	48	68K	57M
1391/12/22	820	815	830	817	0.25	10	4K	3M
1391/12/21	803	803	822	815	1.49	7	10K	8M
1391/12/20	800	787	806	803	0.38	19	31K	25M
1391/12/19	802	788	802	800	(0.25)	12	7K	6M
1391/12/16	780	780	809	802	2.56	14	20K	16M
1391/12/15	772	772	783	782	(1.76)	3	2K	2M
1391/12/14	781	781	800	796	4.46	26	37K	30M
1391/12/13	800	760	800	762	(4.15)	6	7K	5M
1391/12/09	785	785	800	795	(0.38)	5	12K	10M
1391/12/08	800	798	800	798	4.45	3	2K	2M
1391/12/07	755	755	800	764	(2.3)	10	11K	9M
1391/12/06	809	779	809	782	1.16	8	3K	3M
1391/12/05	761	761	824	773	(1.65)	12	25K	19M
1391/12/02	810	780	810	786	(1.38)	17	25K	19M
1391/12/01	819	792	819	797	(0.25)	22	34K	27M
1391/11/30	819	786	819	799	2.44	17	53K	42M
1391/11/29	796	780	796	780	1.43	3	6K	4M
1391/11/28	809	747	809	769	(0.26)	16	26K	20M
1391/11/25	772	771	772	771	(2.03)	2	8K	6M
1391/11/24	819	780	819	787	0.64	26	92K	72M
1391/11/23	770	768	791	782	(2.74)	6	19K	15M
1391/11/21	803	803	806	804	1.13	13	32K	26M
1391/11/18	791	766	810	795	2.98	16	35K	28M
1391/11/17	820	767	820	772	(3.86)	7	22K	17M
1391/11/16	785	785	829	803	0.0	6	6K	5M
1391/11/15	838	799	838	803	0.12	17	60K	48M
1391/11/14	845	791	861	802	(3.49)	38	138K	111M
1391/11/11	824	765	835	831	4.40	50	140K	116M
1391/11/09	796	796	796	796	4.87	5	10K	8M
1391/11/08	767	752	767	759	(3.68)	8	13K	10M
1391/11/07	807	783	807	788	(4.37)	137	470K	370M
1391/11/04	846	807	846	824	(2.37)	10	19K	15M
1391/11/03	865	801	865	844	2.30	20	68K	57M
1391/11/02	830	819	840	825	(3.85)	31	55K	45M
1391/11/01	899	856	899	858	(4.45)	12	26K	22M
1391/10/30	940	894	940	898	(4.37)	9	24K	21M
1391/10/27	949	878	959	939	1.73	34	94K	88M
1391/10/26	910	900	947	923	1.10	15	40K	37M
1391/10/25	929	885	930	913	3.05	85	262K	240M
1391/10/24	886	886	886	886	4.98	8	39K	34M
1391/10/20	810	810	844	844	4.98	49	214K	180M
1391/10/19	791	791	857	804	(1.59)	39	112K	90M
1391/10/18	810	810	870	817	(3.66)	5	2K	1M
1391/10/17	900	819	900	848	(1.28)	8	2K	1M
1391/10/13	858	858	859	859	(4.87)	7	17K	14M
1391/10/11	906	902	906	903	4.03	7	20K	18M
1391/10/10	876	836	876	868	3.95	11	36K	31M
1391/10/09	835	835	835	835	4.90	7	9K	7M
1391/10/06	801	790	805	796	(1.0)	11	24K	19M
1391/10/05	803	800	811	804	(3.13)	22	70K	57M
1391/10/04	867	823	887	830	(3.94)	32	69K	57M
1391/10/03	866	850	866	864	(1.71)	7	4K	3M
1391/10/02	900	875	900	879	(1.24)	15	17K	15M
1391/09/29	890	890	890	890	(0.11)	2	10K	9M
1391/09/28	890	890	930	891	(4.81)	7	4K	4M
1391/09/27	945	936	945	936	3.54	2	105	98K
1391/09/26	905	902	905	904	(3.11)	12	37K	34M
1391/09/25	902	881	957	933	2.30	32	97K	91M
1391/09/22	908	908	954	912	(3.8)	4	12K	11M
1391/09/21	950	925	950	948	0.32	36	116K	110M
1391/09/20	905	905	950	945	4.42	30	105K	99M
1391/09/19	905	905	906	905	(0.55)	13	16K	14M
1391/09/18	910	910	910	910	(0.11)	2	4K	3M
1391/09/15	905	905	930	911	0.44	6	2K	2M
1391/09/14	930	906	915	907	(2.05)	4	2K	2M
1391/09/13	905	905	949	926	(1.49)	6	5K	5M
1391/09/12	965	905	965	940	1.18	10	14K	13M
1391/09/11	935	923	970	929	(0.21)	6	10K	10M
1391/09/08	965	923	976	931	(1.79)	7	2K	2M
1391/09/07	955	946	960	948	0.96	3	3K	3M
1391/09/06	939	939	939	939	4.92	10	7K	7M
1391/09/01	893	893	903	895	(4.79)	3	8K	7M
1391/08/30	955	938	955	940	(4.76)	9	13K	13M
1391/08/29	960	960	1,010	987	1.86	55	198K	196M
1391/08/28	960	960	979	969	(2.61)	6	9K	9M
1391/08/27	1,021	931	1,021	995	1.84	33	151K	150M
1391/08/24	970	943	1,039	977	(1.51)	36	143K	139M
1391/08/23	996	949	996	992	4.53	66	181K	179M
1391/08/22	945	945	949	949	4.98	102	377K	357M
1391/08/21	900	890	918	904	0.11	15	39K	36M
1391/08/20	929	900	929	903	1.92	9	12K	11M
1391/08/17	931	850	931	886	(5.44)	15	86K	76M
1391/08/16	919	909	919	937	(0.21)	2	5K	5M
1391/08/14	903	888	907	939	(8.12)	14	57K	52M
1391/08/10	910	910	927	1,022	(0.39)	3	3K	3M
1391/08/09	870	870	900	1,026	(1.35)	6	8K	7M
1391/07/25	1,125	1,046	1,156	1,120	1.73	183	699K	783M
1391/07/24	1,073	1,025	1,126	1,101	2.61	56	177K	195M
1391/07/23	1,012	1,012	1,073	1,073	4.99	77	286K	307M
1391/07/22	1,022	1,022	1,022	1,022	4.93	12	39K	39M
1391/07/19	963	933	978	974	4.51	29	118K	115M
1391/07/11	914	914	948	932	3.21	26	107K	100M
1391/07/10	944	873	944	903	(1.63)	6	29K	26M
1391/07/09	918	918	918	918	4.91	22	74K	68M
1391/07/08	875	875	875	875	4.92	5	10K	9M
1391/07/05	831	831	835	834	(4.25)	5	15K	12M
1391/07/04	871	871	871	871	(4.18)	1	669	583K
1391/07/03	911	881	911	909	(1.84)	4	4K	4M
1391/07/02	930	895	940	926	(0.32)	9	16K	15M
1391/07/01	900	872	935	929	3.57	5	8K	8M
1391/06/29	897	897	897	897	4.91	7	12K	11M
1391/06/28	827	827	868	855	3.39	17	9K	8M
1391/06/27	832	821	832	827	(0.24)	11	43K	35M
1391/06/25	820	820	850	829	(3.94)	11	10K	9M
1391/06/21	863	863	864	863	(4.96)	2	4K	4M
1391/06/20	908	908	908	908	(4.92)	4	955	867K
1391/06/19	955	955	955	955	0.0	4	10K	10M
1391/06/18	944	944	960	955	2.58	10	10K	9M
1391/06/15	902	902	938	931	(1.9)	2	6K	6M
1391/06/14	949	947	952	949	4.63	11	12K	11M
1391/06/13	907	907	907	907	4.37	3	6K	5M
1391/06/12	869	869	869	869	4.95	3	610	530K
1391/06/06	840	827	840	828	(4.83)	11	85K	70M
1391/06/05	860	860	893	870	2.23	14	29K	25M
1391/06/04	850	850	855	851	4.42	6	17K	14M
1391/06/01	830	797	839	815	(2.74)	13	42K	34M
1391/05/31	838	838	838	838	4.36	1	4K	3M
1391/05/28	880	803	880	803	(4.97)	17	25K	20M
1391/05/24	786	786	868	845	2.18	13	12K	10M
1391/05/17	828	827	828	827	(4.94)	70	152K	126M
1391/05/16	865	865	900	870	(4.4)	43	272K	237M
1391/05/15	910	910	910	910	1.11	1	60	55K
1391/05/14	900	900	900	900	(2.07)	3	25K	22M
1391/05/10	905	905	920	919	3.72	6	9K	9M
1391/05/08	885	885	886	886	(4.73)	3	4K	3M
1391/05/04	930	930	930	930	3.22	5	8K	8M
1391/05/03	900	900	945	901	0.11	14	203K	182M
1391/05/02	900	900	901	900	(0.66)	3	100K	90M
1391/05/01	913	901	913	906	(3.92)	2	3K	2M
1391/04/28	943	943	943	943	4.89	1	1K	943K
1391/04/27	903	888	903	899	(3.75)	14	43K	39M
1391/04/26	964	920	964	934	(3.11)	10	9K	8M
1391/04/25	965	964	965	964	(4.93)	5	7K	7M
1391/04/24	1,000	1,000	1,017	1,014	4.64	8	16K	16M
1391/04/21	969	969	969	969	4.98	6	5K	5M
1391/04/20	922	922	1,000	923	(4.85)	6	4K	4M
1391/04/19	1,001	970	1,001	970	(1.92)	3	9K	9M
1391/04/18	1,002	971	1,002	989	(1.4)	6	4K	4M
1391/04/17	1,006	1,003	1,006	1,003	1.62	3	20K	20M
1391/04/14	1,022	984	1,022	987	(4.64)	41	54K	53M
1391/04/13	1,025	1,025	1,079	1,035	0.0	15	55K	57M
1391/04/12	1,059	1,035	1,059	1,035	0.98	3	2K	2M
1391/04/11	1,010	1,000	1,065	1,025	(0.87)	30	135K	138M
1391/04/10	1,079	1,030	1,079	1,034	(1.62)	11	22K	23M
1391/04/07	1,088	1,044	1,088	1,051	1.35	3	5K	5M
1391/04/06	1,079	1,028	1,079	1,037	0.88	48	141K	146M
1391/04/05	1,029	1,020	1,030	1,028	(0.1)	11	37K	38M
1391/04/04	1,029	1,029	1,029	1,029	(4.99)	115	585K	602M
1391/04/03	1,083	1,083	1,083	1,083	(5.0)	1	10	11K
1391/03/31	1,140	1,140	1,140	1,140	(4.92)	8	26K	30M
1391/03/30	1,200	1,151	1,227	1,199	19.90	243	2M	2B