Name: پارس الکتریک
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پارس‌ الکتریک
لپارس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	32,910	32,410	32,920	32,420	(2.96)	540	3M	82B
1405/06/28	34,580	32,590	34,580	33,410	(0.51)	1,077	5M	183B
1405/06/25	33,500	32,800	33,630	33,580	2.82	989	6M	214B
1405/06/24	32,490	31,920	32,840	32,660	2.41	418	2M	64B
1405/06/23	32,990	31,880	33,360	31,890	(2.95)	884	4M	137B
1405/06/22	34,200	32,400	34,200	32,860	(1.62)	1,361	7M	225B
1405/06/21	34,240	32,510	34,240	33,400	0.27	1,283	6M	200B
1405/06/18	33,380	31,850	33,450	33,310	2.56	941	7M	217B
1405/06/17	32,480	32,450	32,480	32,480	2.98	342	2M	76B
1405/06/16	31,540	31,540	31,540	31,540	2.97	153	1M	32B
1405/06/15	30,650	30,020	30,650	30,630	2.92	474	3M	97B
1405/06/14	29,790	29,020	29,790	29,760	2.87	406	5M	139B
1405/06/11	28,780	28,780	29,980	28,930	(2.46)	680	5M	152B
1405/06/10	30,460	28,700	30,460	29,660	0.27	1,137	8M	250B
1405/06/09	29,590	28,740	29,590	29,580	2.96	792	11M	322B
1405/06/08	28,730	28,730	28,730	28,730	2.97	164	659K	19B
1405/06/07	28,730	28,730	28,730	28,730	2.97	164	659K	19B
1405/06/04	27,900	27,900	27,900	27,900	2.99	182	1M	40B
1405/06/03	26,600	26,410	27,100	27,090	2.93	253	3M	90B
1405/06/02	26,380	26,260	26,960	26,320	(2.77)	579	3M	71B
1405/06/01	27,480	26,500	27,480	27,070	1.46	717	3M	92B
1405/05/31	26,710	25,960	26,710	26,680	2.85	558	4M	97B
1405/05/28	25,800	25,190	26,650	25,940	(0.08)	554	2M	60B
1405/05/27	26,880	25,460	26,880	25,960	(1.03)	465	3M	83B
1405/05/26	26,230	25,920	26,240	26,230	2.94	446	2M	57B
1405/05/25	25,000	25,000	25,500	25,480	2.91	362	3M	88B
1405/05/24	25,780	24,700	25,780	24,760	(2.75)	403	3M	64B
1405/05/21	26,100	25,090	26,100	25,460	0.08	501	2M	56B
1405/05/20	26,100	25,090	26,100	25,460	0.08	501	2M	56B
1405/05/19	25,190	24,170	25,550	25,440	2.54	471	3M	66B
1405/05/18	25,480	24,150	25,480	24,810	0.28	733	4M	105B
1405/05/17	24,740	24,740	24,740	24,740	3.00	159	1M	26B
1405/05/14	24,020	24,020	24,020	24,020	2.96	103	638K	15B
1405/05/13	23,330	23,000	23,330	23,330	2.96	187	1M	29B
1405/05/12	23,330	23,000	23,330	23,330	2.96	187	1M	29B
1405/05/11	22,870	21,650	22,870	22,660	2.03	515	3M	78B
1405/05/10	21,110	21,110	22,410	22,210	2.07	474	4M	82B
1405/05/07	22,860	21,720	22,860	21,760	(2.81)	421	2M	49B
1405/05/06	22,430	21,910	22,450	22,390	2.71	405	2M	53B
1405/05/05	21,820	21,470	21,820	21,800	2.88	329	2M	49B
1405/05/04	21,190	21,190	21,190	21,190	2.96	57	163K	3B
1405/05/03	20,190	20,010	20,610	20,580	2.85	344	2M	43B
1405/04/31	20,430	19,900	20,980	20,010	(2.44)	342	2M	35B
1405/04/30	20,350	20,350	20,510	20,510	2.96	137	450K	9B
1405/04/29	19,680	19,500	20,000	19,920	2.57	208	1M	25B
1405/04/28	19,360	19,360	19,950	19,420	(2.66)	335	2M	44B
1405/04/27	19,950	19,950	19,960	19,950	(2.97)	196	3M	64B
1405/04/21	20,970	20,970	20,970	20,970	(2.96)	58	484K	10B
1405/04/20	21,610	21,580	21,890	21,610	(2.83)	346	3M	58B
1405/04/17	22,820	21,520	22,840	22,240	0.27	701	5M	108B
1405/04/16	22,180	22,180	22,180	22,180	2.97	107	689K	15B
1405/04/15	21,590	20,690	21,630	21,540	2.57	449	4M	78B
1405/04/14	21,590	20,690	21,630	21,540	2.57	449	4M	78B
1405/04/13	21,590	20,690	21,630	21,540	2.57	449	4M	78B
1405/04/10	21,590	20,690	21,630	21,540	2.57	449	4M	78B
1405/04/09	20,310	20,310	21,130	21,000	2.34	322	2M	40B
1405/04/08	20,390	20,390	21,250	20,520	(2.38)	625	4M	73B
1405/04/07	21,030	21,020	21,030	21,020	(3.0)	121	828K	17B
1405/04/06	22,700	21,580	22,700	21,670	(2.56)	482	3M	61B
1405/04/03	22,550	21,310	22,580	22,240	1.41	453	2M	49B
1405/04/01	21,890	21,860	22,480	21,930	(2.66)	397	3M	67B
1405/03/31	22,520	22,520	22,880	22,530	(2.93)	349	2M	55B
1405/03/30	24,250	22,870	24,260	23,210	(1.53)	755	4M	103B
1405/03/27	23,530	23,530	24,770	23,570	(2.8)	851	6M	150B
1405/03/26	24,860	23,420	24,860	24,250	0.46	1,165	7M	158B
1405/03/25	24,140	24,140	24,140	24,140	2.99	98	549K	13B
1405/03/24	23,440	23,440	23,440	23,440	2.99	139	1M	24B
1405/03/23	22,760	22,760	22,760	22,760	2.99	50	61K	1B
1405/03/20	22,100	21,670	22,100	22,100	2.98	423	3M	71B
1405/03/19	21,460	20,900	21,460	21,460	2.98	101	1M	22B
1405/03/18	20,840	20,840	21,010	20,840	(2.98)	353	3M	59B
1405/03/17	21,470	21,450	21,480	21,480	2.97	195	1M	28B
1405/03/16	20,070	20,070	21,310	20,860	0.82	570	3M	60B
1405/03/13	20,870	20,060	20,900	20,690	1.92	878	6M	124B
1405/03/12	20,340	19,270	20,350	20,300	2.73	553	4M	76B
1405/03/11	19,760	19,760	19,760	19,760	2.97	167	1M	25B
1405/03/10	19,190	19,190	19,190	19,190	2.95	70	534K	10B
1405/03/09	18,640	18,640	18,640	18,640	2.98	35	127K	2B
1405/03/06	18,110	17,620	18,110	18,100	2.90	250	3M	51B
1405/03/05	18,110	17,620	18,110	18,100	2.90	250	3M	51B
1405/03/04	17,590	17,590	17,590	17,590	2.99	32	269K	5B
1405/03/03	17,080	17,080	17,080	17,080	2.95	27	82K	1B
1405/03/02	16,590	16,590	16,590	16,590	2.98	61	437K	7B
1405/02/30	16,110	16,100	16,110	16,110	2.94	182	2M	33B
1405/02/29	15,650	15,650	15,650	15,650	2.96	60	531K	8B
1404/12/09	14,850	14,750	15,410	14,910	(1.91)	93	620K	9B
1404/12/06	15,020	15,020	15,340	15,200	1.20	133	683K	10B
1404/12/05	15,120	14,750	15,350	15,020	(0.73)	135	574K	9B
1404/12/04	15,100	15,000	15,170	15,130	2.72	157	804K	12B
1404/12/03	14,600	14,600	14,960	14,730	(1.8)	200	818K	12B
1404/12/02	15,030	15,000	15,040	15,000	(2.98)	158	2M	25B
1404/11/29	15,690	15,210	15,790	15,460	(1.4)	187	977K	15B
1404/11/28	15,750	15,330	15,770	15,680	2.35	205	941K	15B
1404/11/27	14,890	14,880	15,480	15,320	1.93	186	1M	16B
1404/11/26	15,030	14,910	15,290	15,030	(1.83)	239	964K	14B
1404/11/25	15,700	15,000	15,840	15,310	(0.84)	241	1M	23B
1404/11/21	15,290	15,290	16,000	15,440	(2.03)	188	1M	21B
1404/11/20	16,000	15,750	16,000	15,760	(2.9)	143	1M	17B
1404/11/19	16,970	16,020	16,970	16,230	(1.7)	327	2M	35B
1404/11/18	16,100	16,100	16,530	16,510	2.87	242	2M	31B
1404/11/14	16,490	15,750	16,690	16,050	(1.05)	328	2M	25B
1404/11/13	16,210	15,830	16,230	16,220	2.92	239	1M	18B
1404/11/12	15,670	15,640	16,390	15,760	(2.23)	560	3M	42B
1404/11/11	17,020	16,070	17,020	16,120	(2.66)	499	4M	64B
1404/11/08	16,540	16,540	17,050	16,560	(2.87)	669	5M	77B
1404/11/07	17,050	17,050	17,050	17,050	(2.96)	91	524K	9B
1404/11/06	17,570	17,570	17,570	17,570	(2.98)	44	137K	2B
1404/11/05	18,110	18,110	18,110	18,110	(3.0)	60	272K	5B
1404/11/04	18,690	18,660	18,700	18,670	(2.91)	123	745K	14B
1404/11/01	19,250	18,950	19,580	19,230	0.31	444	2M	36B
1404/10/30	19,010	18,700	19,380	19,170	0.89	348	2M	29B
1404/10/29	19,000	18,710	19,070	19,000	2.59	417	3M	48B
1404/10/28	18,280	18,070	18,740	18,520	1.76	399	3M	59B
1404/10/24	18,090	18,070	18,530	18,200	(2.26)	632	3M	62B
1404/10/23	19,050	18,240	19,180	18,620	(0.21)	500	3M	53B
1404/10/22	18,770	18,370	19,450	18,660	(1.43)	1,006	5M	87B
1404/10/21	18,830	18,830	19,350	18,930	(2.47)	803	6M	106B
1404/10/20	19,410	19,410	19,410	19,410	(3.0)	68	252K	5B
1404/10/17	20,990	19,990	20,990	20,010	(2.86)	429	3M	63B
1404/10/16	20,640	20,230	20,690	20,600	2.54	602	3M	68B
1404/10/15	19,320	19,320	20,350	20,090	1.67	621	4M	74B
1404/10/14	19,770	19,720	20,600	19,760	(2.76)	614	5M	104B
1404/10/10	19,480	19,480	20,680	20,320	1.20	1,680	13M	262B
1404/10/09	20,080	20,080	20,080	20,080	(3.0)	64	432K	9B
1404/10/08	20,900	20,460	21,360	20,700	(1.85)	308	1M	26B
1404/10/07	21,130	20,710	21,130	21,090	2.78	923	7M	143B
1404/10/06	20,520	20,520	20,520	20,520	2.96	260	1M	27B
1404/10/03	19,980	19,620	19,990	19,930	2.68	705	4M	81B
1404/10/02	18,650	18,650	19,630	19,410	1.84	654	3M	64B
1404/10/01	19,390	18,630	19,390	19,060	0.95	814	4M	69B
1404/09/30	18,900	18,490	18,900	18,880	2.89	529	4M	73B
1404/09/29	18,340	18,300	18,360	18,350	2.92	176	1M	27B
1404/09/26	17,250	17,250	18,280	17,830	0.28	704	3M	62B
1404/09/25	18,160	17,540	18,390	17,780	(1.66)	871	5M	89B
1404/09/24	17,900	17,660	18,180	18,080	2.38	527	2M	38B
1404/09/23	17,750	17,220	17,750	17,660	2.44	855	4M	72B
1404/09/22	17,340	17,340	17,340	17,240	2.38	251	718K	12B
1404/09/19	16,890	16,880	16,890	16,840	2.68	199	886K	15B
1404/09/18	16,400	16,290	16,400	16,400	2.95	211	1M	17B
1404/09/17	16,200	15,750	16,200	15,930	(1.12)	498	2M	34B
1404/09/16	16,230	15,910	16,230	16,110	2.22	539	3M	50B
1404/09/15	15,590	15,590	15,770	15,760	2.87	284	2M	27B
1404/09/12	15,490	15,050	15,490	15,320	0.39	489	2M	32B
1404/09/11	15,500	14,820	15,500	15,260	0.13	486	2M	31B
1404/09/10	15,030	15,030	15,440	15,240	0.59	302	1M	22B
1404/09/09	15,240	15,100	15,450	15,150	(2.63)	528	2M	33B
1404/09/08	16,000	15,500	16,070	15,560	(2.57)	372	2M	29B
1404/09/05	16,460	15,900	16,630	15,970	(2.56)	310	973K	16B
1404/09/04	16,430	16,200	16,500	16,390	1.17	332	1M	17B
1404/09/02	16,200	15,920	16,430	16,200	1.06	377	2M	28B
1404/09/01	16,280	15,810	16,290	16,030	0.31	265	858K	14B
1404/08/28	15,810	15,700	16,140	15,980	(0.06)	275	1M	18B
1404/08/27	15,800	15,800	16,240	15,990	(1.54)	341	1M	22B
1404/08/26	16,170	16,020	16,540	16,240	1.12	265	1M	22B
1404/08/25	15,670	15,570	16,110	16,060	2.62	424	4M	64B
1404/08/24	15,730	15,370	16,000	15,650	(0.32)	231	1M	21B
1404/08/21	15,600	15,500	15,870	15,700	(0.51)	328	2M	28B
1404/08/20	15,930	15,640	16,200	15,780	(2.05)	352	2M	34B
1404/08/19	16,070	16,060	16,540	16,110	(2.66)	332	2M	33B
1404/08/18	16,580	16,530	16,790	16,550	(2.88)	163	995K	16B
1404/08/17	16,720	16,720	17,200	17,040	1.91	299	843K	14B
1404/08/14	16,710	16,710	16,980	16,720	(2.9)	439	3M	54B
1404/08/13	17,930	17,130	17,930	17,220	(2.44)	387	2M	37B
1404/08/12	17,850	17,360	17,880	17,650	0.97	332	3M	49B
1404/08/11	17,840	17,220	17,840	17,480	(0.74)	256	751K	13B
1404/08/10	17,500	17,170	17,970	17,610	0.34	364	2M	27B
1404/08/07	17,340	17,220	17,800	17,550	(0.57)	328	1M	24B
1404/08/06	17,600	17,330	18,190	17,650	(1.18)	532	3M	51B
1404/08/05	17,510	17,500	18,300	17,860	0.11	372	1M	23B
1404/08/04	17,880	16,950	17,880	17,840	2.76	364	2M	37B
1404/08/03	17,390	16,700	17,480	17,360	2.24	367	1M	21B
1404/07/30	17,100	16,670	17,200	16,980	0.12	307	1M	19B
1404/07/29	16,280	16,280	17,110	16,960	2.05	360	2M	28B
1404/07/28	17,000	16,490	17,390	16,620	(2.18)	317	2M	32B
1404/07/27	17,130	16,630	17,140	16,990	2.04	488	4M	62B
1404/07/26	16,730	16,630	16,770	16,650	2.21	135	693K	12B
1404/07/23	16,050	16,030	16,820	16,290	(1.27)	291	1M	17B
1404/07/22	16,700	16,070	16,830	16,500	0.98	307	1M	19B
1404/07/21	16,330	16,070	16,350	16,340	2.90	411	3M	45B
1404/07/20	15,880	15,600	15,880	15,880	2.98	233	3M	50B
1404/07/19	15,060	15,030	15,540	15,420	2.19	349	3M	39B
1404/07/16	15,080	14,850	15,360	15,090	0.27	234	962K	15B
1404/07/15	14,710	14,710	15,310	15,050	0.53	256	2M	27B
1404/07/14	15,520	14,790	15,520	14,970	(1.77)	422	3M	38B
1404/07/13	15,290	15,030	15,290	15,240	2.63	345	2M	35B
1404/07/12	14,960	14,960	14,970	14,850	2.13	76	749K	11B
1404/07/09	14,410	14,270	15,090	14,540	(1.16)	382	3M	37B
1404/07/08	14,800	14,500	14,800	14,710	2.37	386	3M	43B
1404/07/07	14,560	14,560	14,560	14,370	1.63	62	609K	9B
1404/07/06	14,370	14,370	14,370	14,140	1.29	53	488K	7B
1404/07/05	13,240	13,240	14,040	13,960	2.35	216	2M	24B
1404/07/02	13,640	13,640	13,670	13,640	(2.99)	223	2M	27B
1404/07/01	13,980	13,890	14,370	14,060	(0.35)	163	856K	12B
1404/06/31	13,990	13,990	14,780	14,110	(2.15)	380	4M	53B
1404/06/30	14,230	14,230	14,230	14,420	(1.64)	53	561K	8B
1404/06/29	14,330	14,330	14,330	14,660	(0.74)	21	263K	4B
1404/06/26	14,830	14,770	14,990	14,770	(2.96)	286	3M	47B
1404/06/25	15,680	15,190	15,680	15,220	(2.75)	124	1M	19B
1404/06/24	15,710	15,050	15,710	15,650	2.56	542	4M	60B
1404/06/23	15,390	15,390	15,390	15,260	2.07	104	722K	11B
1404/06/22	14,840	14,350	14,970	14,950	2.82	162	1M	17B
1404/06/18	14,300	14,220	14,640	14,540	2.25	343	2M	30B
1404/06/17	14,250	14,000	14,270	14,220	2.60	293	1M	20B
1404/06/16	13,860	13,860	13,860	13,860	2.97	131	2M	22B
1404/06/15	13,460	13,460	13,460	13,460	2.98	113	1M	19B
1404/06/12	13,410	13,410	13,410	13,070	0.38	45	162K	2B
1404/06/11	12,720	12,720	13,190	13,020	1.64	126	654K	9B
1404/06/09	12,940	12,620	12,970	12,810	1.51	261	1M	18B
1404/06/08	12,590	12,550	12,780	12,620	(2.4)	270	1M	16B
1404/06/05	13,170	12,710	13,220	12,930	0.47	175	597K	8B
1404/06/04	12,730	12,530	13,160	12,870	0.70	281	1M	17B
1404/06/03	12,990	12,740	13,410	12,780	(2.67)	239	2M	21B
1404/06/01	13,590	12,990	13,590	13,130	(1.94)	404	2M	25B
1404/05/29	13,400	13,340	13,900	13,390	(2.62)	424	2M	28B
1404/05/28	13,800	13,720	14,010	13,750	(2.76)	263	1M	14B
1404/05/27	14,600	13,920	14,770	14,140	(1.46)	480	3M	43B
1404/05/26	14,400	14,200	14,400	14,350	2.50	260	3M	36B
1404/05/25	13,420	13,420	14,210	14,000	1.45	363	1M	16B
1404/05/22	13,880	13,760	14,180	13,800	(2.68)	340	2M	22B
1404/05/21	14,160	14,160	14,530	14,180	(2.81)	381	2M	32B
1404/05/20	14,540	14,520	14,930	14,590	(2.47)	239	970K	14B
1404/05/19	14,960	14,950	15,410	14,960	(2.92)	249	1M	17B
1404/05/12	15,600	15,520	15,600	15,810	(1.19)	63	374K	6B
1404/05/08	15,980	15,970	16,630	16,000	(2.79)	515	2M	38B
1404/05/07	16,500	16,440	16,760	16,460	(2.83)	215	957K	16B
1404/05/06	16,970	16,930	17,390	16,940	(2.92)	289	1M	22B
1404/05/05	17,760	17,410	17,900	17,450	(2.73)	321	1M	25B
1404/05/04	18,680	17,750	18,680	17,940	(1.7)	216	799K	14B
1404/05/01	18,230	18,190	18,630	18,250	(2.67)	368	2M	32B
1404/04/31	19,170	18,250	19,170	18,750	0.16	229	632K	12B
1404/04/30	18,130	18,120	18,990	18,720	1.52	340	2M	35B
1404/04/29	18,370	18,160	18,810	18,440	(1.18)	208	721K	13B
1404/04/28	18,330	18,330	18,860	18,660	1.86	334	927K	17B
1404/04/25	17,800	17,800	18,500	18,320	1.95	317	1M	23B
1404/04/24	18,070	17,710	18,250	17,970	(0.77)	256	1M	19B
1404/04/23	18,270	17,960	18,270	18,110	(0.06)	863	2M	28B
1404/04/22	18,500	18,110	18,980	18,120	(2.89)	889	5M	97B
1404/04/21	18,500	18,300	19,040	18,660	0.92	388	991K	18B
1404/04/18	18,490	18,490	18,600	18,490	(2.99)	428	3M	57B
1404/04/17	18,880	18,860	19,350	19,060	(1.95)	127	518K	10B
1404/04/16	19,560	18,950	20,110	19,440	(0.46)	654	3M	63B
1404/04/11	19,400	19,400	20,280	19,530	(2.35)	2,929	8M	156B
1404/04/10	19,590	19,590	19,590	20,000	(0.94)	30	217K	4B
1404/04/09	19,980	19,980	19,980	20,190	(1.94)	59	459K	9B
1404/04/08	20,500	20,500	20,500	20,590	(2.56)	47	601K	12B
1404/04/07	20,840	20,840	20,840	21,130	(1.63)	26	379K	8B
1404/03/21	21,350	21,210	21,800	21,480	1.27	358	967K	21B
1404/03/20	21,280	20,800	21,330	21,210	2.41	430	1M	27B
1404/03/19	20,950	20,520	21,260	20,710	(0.86)	427	1M	26B
1404/03/18	20,750	20,590	21,230	20,890	(1.51)	379	2M	32B
1404/03/17	21,260	21,200	21,300	21,210	(2.93)	316	2M	35B
1404/03/13	22,030	21,830	22,680	21,850	(2.89)	381	2M	37B
1404/03/12	22,880	22,130	22,890	22,500	0.31	429	2M	44B
1404/03/11	22,520	22,370	23,160	22,430	(2.73)	497	2M	55B
1404/03/10	23,430	22,540	23,430	23,060	1.23	866	3M	67B
1404/03/07	22,800	22,240	22,830	22,780	2.75	410	3M	61B
1404/03/06	22,230	21,720	22,280	22,170	2.45	377	1M	27B
1404/03/05	21,580	21,400	21,760	21,640	2.41	659	3M	59B
1404/03/04	21,820	20,980	21,830	21,130	(2.27)	579	3M	55B
1404/03/03	22,580	21,380	22,580	21,620	(1.91)	707	4M	81B
1404/02/31	22,110	22,040	22,330	22,040	(2.99)	471	2M	49B
1404/02/30	23,540	22,680	23,540	22,720	(2.82)	607	4M	99B
1404/02/29	23,400	23,100	23,860	23,380	0.30	678	2M	53B
1404/02/28	23,170	22,930	23,750	23,310	0.60	577	2M	39B
1404/02/27	23,600	22,740	23,830	23,170	(1.15)	579	1M	34B
1404/02/24	23,300	23,210	24,250	23,440	(2.01)	799	2M	40B
1404/02/23	24,120	23,650	24,200	23,920	1.10	540	2M	40B
1404/02/22	23,780	23,780	23,780	23,660	2.47	105	508K	12B
1404/02/21	23,320	22,950	24,170	23,090	(2.37)	618	2M	39B
1404/02/20	24,200	23,640	24,200	23,650	(2.95)	693	4M	87B
1404/02/17	24,170	24,170	24,600	24,370	1.80	602	2M	60B
1404/02/16	24,250	23,250	24,570	23,940	(0.08)	857	2M	43B
1404/02/15	24,080	23,670	24,080	23,960	2.48	709	4M	97B
1404/02/14	22,450	22,450	23,820	23,380	1.08	822	2M	58B
1404/02/13	23,040	23,040	23,430	23,130	(2.61)	554	2M	53B
1404/02/10	23,760	23,680	23,760	23,750	2.95	201	994K	24B
1404/02/09	22,120	22,120	23,110	23,070	2.81	570	3M	60B
1404/02/08	22,820	22,100	23,440	22,440	(1.49)	687	2M	39B
1404/02/07	22,770	22,770	23,190	22,780	(2.94)	684	4M	84B
1404/02/06	23,430	23,120	23,670	23,470	2.09	630	2M	52B
1404/02/03	23,110	22,800	23,470	22,990	(0.99)	685	2M	53B
1404/02/02	23,460	22,550	23,460	23,220	1.89	980	4M	91B
1404/02/01	22,820	22,350	22,820	22,790	2.84	463	3M	74B
1404/01/31	22,350	22,350	22,350	22,160	2.12	110	507K	11B
1404/01/30	20,970	20,960	21,780	21,700	2.60	653	3M	66B
1404/01/27	20,930	20,800	21,500	21,150	1.24	567	2M	35B
1404/01/26	21,510	20,870	21,510	20,890	(2.88)	808	5M	103B
1404/01/25	21,510	21,510	21,510	21,510	2.97	177	1M	26B
1404/01/24	20,890	20,890	20,890	20,890	2.96	108	730K	15B
1404/01/23	20,200	20,000	20,800	20,290	(0.64)	447	2M	37B
1404/01/20	21,250	20,050	21,250	20,420	(1.21)	505	1M	26B
1404/01/19	20,590	20,590	20,680	20,670	2.94	373	2M	41B
1404/01/18	20,650	20,050	20,650	20,080	(2.81)	511	2M	46B
1404/01/17	20,640	20,210	21,160	20,660	0.10	339	1M	24B
1404/01/16	20,700	20,200	21,180	20,640	0.19	618	3M	59B
1404/01/10	19,910	19,900	20,850	20,600	1.63	430	2M	43B
1404/01/09	21,130	20,200	21,130	20,270	(2.64)	534	2M	50B
1404/01/06	20,930	20,480	21,400	20,820	0.19	409	932K	19B
1404/01/05	20,010	20,010	20,790	20,780	2.92	254	2M	46B
1403/12/28	20,160	20,160	20,610	20,190	(2.84)	570	4M	85B
1403/12/27	20,850	20,600	21,260	20,780	(2.12)	737	3M	60B
1403/12/26	21,350	20,710	21,710	21,230	0.19	955	4M	83B
1403/12/18	21,700	21,700	21,700	21,700	(3.0)	198	2M	49B
1403/12/15	21,990	21,990	21,990	22,370	(1.32)	112	290K	6B
1403/12/14	22,150	22,150	22,150	22,670	(0.7)	83	158K	3B
1403/12/08	23,380	22,720	23,390	22,830	(2.52)	711	3M	62B
1403/12/07	23,640	22,870	23,640	23,420	2.00	875	3M	75B
1403/12/06	22,940	22,660	22,970	22,960	2.91	425	2M	50B
1403/12/05	21,950	21,800	22,550	22,310	1.87	758	3M	74B
1403/12/04	22,030	21,410	22,640	21,900	(0.41)	660	2M	35B
1403/12/01	21,780	21,420	22,490	21,990	(0.36)	565	2M	50B
1403/11/30	21,940	21,800	22,390	22,070	(0.54)	410	1M	30B
1403/11/29	22,150	22,150	22,700	22,190	(2.8)	819	4M	99B
1403/11/28	22,380	22,380	22,380	22,830	(1.04)	88	226K	5B
1403/11/27	22,640	22,640	22,640	23,070	(1.16)	91	248K	6B
1403/11/23	23,330	23,320	23,570	23,340	(2.91)	162	770K	18B
1403/11/21	23,800	23,520	24,790	24,040	(0.83)	740	3M	67B
1403/11/17	23,930	23,250	24,530	24,240	1.76	786	2M	60B
1403/11/16	23,250	23,250	23,930	23,820	2.50	591	3M	72B
1403/11/15	23,290	22,820	23,440	23,240	1.66	687	2M	46B
1403/11/14	23,100	22,680	23,280	22,860	(0.17)	657	2M	36B
1403/11/13	23,380	22,820	23,950	22,900	(2.64)	812	4M	84B
1403/11/10	23,600	23,320	24,090	23,520	(0.88)	559	2M	41B
1403/11/08	24,610	23,710	24,610	23,730	(2.91)	963	6M	131B
1403/11/07	24,830	24,300	25,370	24,440	(2.44)	984	6M	145B
1403/11/06	25,990	24,870	26,030	25,050	(2.26)	914	3M	78B
1403/11/03	25,350	25,180	25,890	25,630	1.95	531	2M	46B
1403/11/02	24,810	24,750	25,950	25,140	(1.45)	1,254	6M	153B
1403/11/01	25,760	25,310	26,520	25,510	(2.22)	576	2M	41B
1403/10/30	25,810	25,580	26,690	26,090	(0.5)	844	3M	82B
1403/10/29	26,680	26,210	27,000	26,220	(2.96)	460	2M	43B
1403/10/26	27,050	26,370	27,840	27,020	(0.07)	1,009	2M	67B
1403/10/24	26,740	26,740	27,760	27,040	(1.89)	1,247	4M	105B
1403/10/23	27,560	27,560	27,780	27,560	(2.99)	563	2M	68B
1403/10/22	29,440	27,780	29,440	28,410	(0.77)	1,604	5M	133B
1403/10/19	28,720	28,030	28,720	28,630	2.65	1,328	5M	155B
1403/10/18	27,550	27,550	27,900	27,890	2.95	388	2M	54B
1403/10/17	26,400	26,400	27,330	27,090	2.07	1,299	4M	119B
1403/10/16	27,230	26,310	27,230	26,540	(2.14)	1,582	5M	134B
1403/10/15	26,960	26,900	27,210	27,120	2.65	1,128	4M	113B
1403/10/12	26,970	25,900	26,970	26,420	(0.15)	1,551	4M	106B
1403/10/11	26,640	26,130	27,250	26,460	(1.75)	1,093	4M	111B
1403/10/10	27,000	26,680	27,440	26,930	(2.07)	1,164	5M	125B
1403/10/09	28,070	27,050	28,400	27,500	(1.08)	1,418	4M	102B
1403/10/08	27,490	27,120	27,820	27,800	2.92	1,180	8M	218B
1403/10/05	27,450	26,360	27,940	27,010	(0.59)	1,946	10M	264B
1403/10/04	28,300	26,790	28,300	27,170	(1.59)	1,790	8M	208B
1403/10/03	27,390	27,100	28,150	27,610	0.58	1,242	4M	122B
1403/10/02	28,000	27,280	28,000	27,450	(2.38)	1,509	6M	165B
1403/10/01	28,190	27,780	28,190	28,120	2.74	1,173	5M	146B
1403/09/28	27,100	27,100	28,390	27,370	(2.01)	2,054	9M	240B
1403/09/27	28,740	27,080	28,740	27,930	0.07	1,668	10M	290B
1403/09/26	27,000	26,840	28,500	27,910	0.87	3,624	18M	507B
1403/09/25	28,420	26,780	28,420	27,670	0.25	2,448	10M	266B
1403/09/24	27,600	27,600	27,600	27,600	2.99	343	2M	65B
1403/09/21	26,000	26,000	27,040	26,800	2.06	1,615	8M	212B
1403/09/20	27,000	25,730	27,000	26,260	(0.04)	1,502	6M	160B
1403/09/19	26,040	26,020	26,280	26,270	2.94	840	5M	139B
1403/09/18	25,370	25,250	26,240	25,520	(1.96)	1,198	6M	143B
1403/09/17	25,430	25,430	26,580	26,030	0.42	1,734	6M	150B
1403/09/14	25,740	25,740	26,550	25,920	(2.3)	2,698	14M	356B
1403/09/13	27,210	26,190	27,400	26,530	(1.7)	2,599	11M	281B
1403/09/12	26,420	26,420	27,950	26,990	(0.88)	3,657	19M	526B
1403/09/11	27,490	26,440	27,900	27,230	(0.07)	433	1M	35B
1403/09/10	27,100	26,510	27,500	27,250	2.06	580	2M	45B
1403/09/07	26,500	26,010	27,020	26,700	1.75	498	1M	33B
1403/09/06	26,290	25,160	26,290	26,240	2.78	827	4M	97B
1403/09/05	25,560	25,560	25,580	25,530	2.78	162	598K	15B
1403/09/04	24,920	24,500	24,930	24,840	2.60	359	716K	18B
1403/09/03	23,110	23,110	24,420	24,210	2.11	450	985K	24B
1403/08/30	24,280	23,570	24,280	23,710	(2.39)	311	826K	20B
1403/08/29	24,540	23,530	24,540	24,290	1.93	470	1M	33B
1403/08/28	23,670	23,260	23,950	23,830	2.45	277	612K	15B
1403/08/27	23,570	22,540	23,570	23,260	1.62	620	1M	32B
1403/08/26	22,750	22,750	22,890	22,890	2.97	266	1M	26B
1403/08/23	21,610	21,470	22,500	22,230	1.05	324	570K	13B
1403/08/22	21,600	21,600	22,350	22,000	1.01	261	600K	13B
1403/08/21	21,800	21,600	21,800	21,780	2.88	355	2M	47B
1403/08/20	21,600	21,600	21,600	21,170	0.91	71	220K	5B
1403/08/19	21,070	20,940	21,070	20,980	2.54	180	623K	13B
1403/08/16	20,420	20,120	21,000	20,460	(1.35)	308	888K	18B
1403/08/15	21,100	20,300	21,330	20,740	(0.05)	214	470K	10B
1403/08/14	21,000	20,740	21,000	20,750	(2.95)	301	1M	26B
1403/08/13	21,070	21,070	21,080	21,380	(1.57)	123	363K	8B
1403/08/12	21,510	21,310	22,560	21,720	(1.09)	264	657K	14B
1403/08/09	21,840	21,840	22,940	21,960	(2.44)	413	885K	19B
1403/08/08	22,140	22,130	22,140	22,510	(1.32)	86	300K	7B
1403/08/07	23,900	22,590	23,900	22,810	(2.02)	373	632K	14B
1403/08/06	23,200	23,180	23,300	23,280	2.87	303	1M	26B
1403/08/05	21,570	21,570	22,860	22,630	1.94	438	2M	49B
1403/08/02	21,570	21,570	21,570	22,200	(0.13)	27	35K	758M
1403/08/01	21,730	21,730	21,730	22,230	(0.76)	44	168K	4B
1403/07/30	21,790	21,790	21,790	22,400	(0.27)	27	56K	1B
1403/07/29	21,800	21,800	21,800	22,460	(0.04)	14	11K	247M
1403/07/28	21,900	21,880	21,920	22,470	(0.35)	53	86K	2B
1403/07/25	22,550	22,550	22,650	22,550	(2.97)	260	759K	17B
1403/07/24	22,590	22,590	22,590	23,240	(0.17)	27	39K	891M
1403/07/23	24,190	22,890	24,190	23,280	(1.31)	184	482K	11B
1403/07/22	23,610	23,180	23,620	23,590	2.83	385	2M	42B
1403/07/21	22,030	22,030	23,390	22,940	1.01	369	1M	25B
1403/07/15	22,500	22,500	22,500	22,710	(0.04)	23	43K	974M
1403/07/14	22,530	22,530	22,530	22,720	(0.13)	35	91K	2B
1403/07/11	22,880	22,660	22,880	22,750	(0.87)	106	449K	10B
1403/07/09	23,010	22,880	23,030	22,950	(0.69)	169	489K	11B
1403/07/08	23,110	23,090	23,420	23,110	(0.9)	352	1M	29B
1403/07/01	23,990	23,070	23,990	23,320	(1.31)	318	859K	20B
1403/06/28	24,220	23,500	24,690	23,630	(2.44)	714	3M	70B
1403/06/27	24,260	23,660	24,720	24,220	0.87	388	463K	11B
1403/06/26	23,590	23,590	24,670	24,010	0.17	488	912K	22B
1403/06/25	24,750	23,490	24,800	23,970	(0.99)	720	1M	34B
1403/06/24	24,300	24,300	24,300	24,210	2.58	166	557K	14B
1403/06/21	23,740	23,000	23,760	23,600	2.30	181	990K	23B
1403/06/20	23,270	22,250	23,280	23,070	2.03	270	766K	18B
1403/06/19	22,590	22,230	22,670	22,610	2.73	330	943K	21B
1403/06/18	21,620	21,290	22,340	22,010	1.48	479	1M	24B
1403/06/17	21,620	21,620	22,490	21,690	(2.65)	363	1M	28B
1403/06/13	22,600	22,150	22,770	22,280	(1.42)	307	645K	14B
1403/06/11	22,740	22,080	22,740	22,600	1.35	458	2M	40B
1403/06/10	22,300	22,300	22,300	22,300	1.97	102	808K	18B
1403/06/07	21,870	21,700	21,870	21,870	1.96	194	1M	25B
1403/06/06	21,460	21,460	21,460	21,450	1.95	94	692K	15B
1403/06/05	21,240	21,240	21,240	21,040	1.01	108	361K	8B
1403/06/03	20,620	20,620	21,400	20,830	(1.0)	569	2M	50B
1403/05/31	20,750	20,750	20,750	21,040	(0.61)	69	216K	4B
1403/05/30	20,790	20,790	20,790	21,170	(0.19)	36	68K	1B
1403/05/29	21,500	21,020	21,500	21,210	(1.07)	161	433K	9B
1403/05/28	21,050	21,050	21,690	21,440	(0.05)	237	425K	9B
1403/05/27	21,680	21,150	21,700	21,450	0.80	304	696K	15B
1403/05/24	21,270	21,270	21,680	21,280	(0.93)	377	1M	29B
1403/05/23	21,280	21,280	21,280	21,480	(0.05)	21	26K	543M
1403/05/22	21,280	21,280	21,280	21,490	0.0	15	15K	325M
1403/05/21	21,300	21,300	21,300	21,490	(0.09)	28	69K	1B
1403/05/20	21,340	21,340	21,340	21,510	(0.19)	27	136K	3B
1403/05/16	21,360	21,360	21,360	21,550	(0.09)	22	56K	1B
1403/05/15	21,380	21,380	21,380	21,570	(0.09)	21	53K	1B
1403/05/14	21,390	21,390	21,390	21,590	(0.05)	33	33K	702M
1403/05/13	20,890	20,890	21,120	21,600	(2.79)	131	320K	7B
1403/05/10	22,220	22,220	22,230	22,220	(5.97)	250	1M	25B
1403/05/09	23,200	23,200	24,360	23,630	(1.01)	184	348K	8B
1403/05/08	25,000	23,080	25,000	23,870	(2.77)	356	519K	12B
1403/05/06	24,630	24,040	25,060	24,550	(1.13)	205	410K	10B
1403/05/03	24,960	24,110	25,270	24,830	(1.62)	263	439K	11B
1403/05/02	25,700	24,500	25,890	25,240	(0.28)	85	209K	5B
1403/04/27	25,840	24,990	25,840	25,310	(0.28)	247	458K	12B
1403/04/24	26,530	24,550	26,530	25,380	(0.7)	258	365K	9B
1403/04/23	25,500	25,180	26,000	25,560	(1.5)	232	426K	11B
1403/04/20	26,210	25,560	26,620	25,950	(2.52)	221	439K	11B
1403/04/19	27,180	26,000	27,180	26,620	(1.19)	206	312K	8B
1403/04/18	27,250	26,650	27,850	26,940	(1.14)	291	816K	22B
1403/04/17	29,130	26,500	29,130	27,250	(0.95)	713	2M	54B
1403/04/16	27,510	27,500	27,510	27,510	5.97	284	2M	42B
1403/04/13	26,000	24,020	26,550	25,960	3.63	852	2M	63B
1403/04/12	25,000	24,600	25,990	25,050	0.04	210	1M	28B
1403/04/11	24,700	24,100	26,040	25,040	(0.12)	127	193K	5B
1403/04/10	23,910	23,910	25,800	25,070	(1.26)	146	173K	4B
1403/04/09	26,060	23,600	26,060	25,390	1.24	261	665K	17B
1403/04/06	25,310	25,090	25,310	25,080	1.05	124	318K	8B
1403/04/04	25,050	24,360	25,090	24,820	0.89	123	288K	7B
1403/04/03	24,590	24,570	24,890	24,600	(1.87)	272	578K	14B
1403/04/02	25,550	25,040	25,550	25,070	(1.88)	391	720K	18B
1403/03/30	25,560	25,510	26,050	25,550	(1.84)	399	973K	25B
1403/03/29	25,750	25,750	25,750	26,030	(0.91)	104	264K	7B
1403/03/27	25,860	25,860	26,000	26,270	(0.42)	72	127K	3B
1403/03/26	25,960	25,960	26,200	26,380	(0.38)	74	111K	3B
1403/03/23	26,410	26,220	27,200	26,480	(1.01)	219	331K	9B
1403/03/22	26,770	26,310	26,770	26,750	1.90	256	627K	17B
1403/03/21	26,000	26,000	26,540	26,250	0.88	103	260K	7B
1403/03/20	25,940	25,940	26,460	26,020	(1.66)	187	537K	14B
1403/03/19	26,150	26,150	26,150	26,460	(0.82)	73	232K	6B
1403/03/16	26,440	26,440	27,110	26,680	(1.08)	217	327K	9B
1403/03/13	26,920	26,720	26,960	26,970	(1.06)	160	313K	8B
1403/03/12	27,630	26,920	27,630	27,260	0.63	203	453K	12B
1403/03/09	27,000	26,540	27,270	27,090	1.31	186	376K	10B
1403/03/08	26,000	26,000	26,960	26,740	1.13	248	398K	11B
1403/03/07	26,190	26,190	26,190	26,440	(1.05)	137	293K	8B
1403/03/06	26,370	26,370	27,180	26,720	(0.67)	105	197K	5B
1403/03/05	26,710	26,700	27,590	26,900	(1.25)	218	372K	10B
1403/03/01	27,680	26,850	27,700	27,240	(0.47)	276	376K	10B
1403/02/30	28,720	27,330	28,720	27,370	(4.83)	393	935K	26B
1403/02/29	29,300	28,440	29,500	28,760	1.16	271	334K	10B
1403/02/26	28,890	27,830	28,890	28,430	(0.35)	278	438K	12B
1403/02/25	28,500	28,000	29,730	28,530	0.28	259	338K	10B
1403/02/24	28,630	28,230	29,590	28,450	(4.24)	479	1M	35B
1403/02/23	29,700	29,430	30,490	29,710	(1.0)	381	548K	16B
1403/02/22	30,200	29,680	30,560	30,010	(1.09)	243	448K	13B
1403/02/19	30,000	30,000	31,100	30,340	0.80	469	1M	30B
1403/02/18	29,710	29,710	31,150	30,100	(0.1)	338	794K	24B
1403/02/17	30,950	29,900	30,950	30,130	(1.6)	351	591K	18B
1403/02/16	31,400	30,230	31,400	30,620	(0.29)	362	515K	16B
1403/02/12	31,000	30,500	31,420	30,710	(1.76)	396	658K	20B
1403/02/11	31,320	30,920	32,180	31,260	(2.34)	310	573K	18B
1403/02/10	33,190	31,510	33,190	32,010	(1.51)	403	844K	27B
1403/02/09	33,290	32,210	33,290	32,500	(1.57)	394	856K	28B
1403/02/08	33,480	32,250	33,520	33,020	0.64	617	2M	50B
1403/02/05	31,030	31,030	32,940	32,810	4.56	774	3M	84B
1403/02/04	32,100	31,010	32,100	31,380	(0.98)	357	448K	14B
1403/02/03	32,220	30,930	32,220	31,690	(0.22)	312	601K	19B
1403/02/02	31,550	31,310	32,320	31,760	1.18	569	1M	40B
1403/02/01	31,380	30,970	31,390	31,390	4.98	414	2M	59B
1403/01/29	29,990	29,990	29,990	29,900	0.67	116	336K	10B
1403/01/28	29,900	29,570	30,150	29,700	(0.54)	379	1M	30B
1403/01/27	29,300	29,300	29,870	29,860	0.95	244	1M	31B
1403/01/26	29,320	29,320	29,320	29,580	(0.1)	38	50K	1B
1403/01/25	30,910	29,590	30,910	29,610	(4.91)	532	1M	37B
1403/01/21	31,490	30,830	31,490	31,140	(0.45)	317	371K	12B
1403/01/20	31,010	30,820	31,700	31,280	1.59	447	677K	21B
1403/01/19	31,600	30,170	31,600	30,790	0.10	385	612K	19B
1403/01/18	32,650	30,520	32,660	30,760	(4.23)	855	1M	46B
1403/01/15	32,000	31,800	33,090	32,120	(0.93)	487	710K	23B
1403/01/14	32,560	31,860	33,430	32,420	(3.31)	633	1M	33B
1403/01/11	34,840	33,200	34,840	33,530	(2.07)	555	622K	21B
1403/01/08	33,970	33,900	34,910	34,240	0.68	518	759K	26B
1403/01/07	34,150	33,680	34,500	34,010	(1.76)	511	694K	24B
1403/01/06	34,920	33,860	35,690	34,620	(0.35)	1,043	2M	55B
1403/01/05	34,650	33,970	35,360	34,740	3.15	903	2M	64B
1402/12/28	32,980	32,930	33,990	33,680	3.79	301	450K	15B
1402/12/27	32,890	31,880	32,990	32,450	(0.46)	384	450K	15B
1402/12/26	33,200	32,160	33,850	32,600	(3.69)	942	2M	50B
1402/12/23	34,800	33,020	34,880	33,850	(0.99)	1,034	1M	50B
1402/12/22	32,900	32,620	34,950	34,190	2.43	1,427	3M	88B
1402/12/21	33,000	32,210	34,500	33,380	0.69	1,244	3M	103B
1402/12/20	34,000	32,420	34,000	33,150	1.16	1,573	3M	108B
1402/12/19	32,780	32,600	32,780	32,770	4.96	795	3M	97B
1402/12/16	30,890	30,000	31,620	31,220	3.65	1,145	3M	79B
1402/12/15	30,860	29,300	31,470	30,120	(1.86)	1,301	3M	82B
1402/12/14	31,550	30,400	31,950	30,690	(4.09)	1,257	3M	86B
1402/12/13	31,750	31,130	32,400	32,000	3.69	1,216	3M	99B
1402/12/12	29,950	29,950	31,390	30,860	2.02	833	3M	83B
1402/12/09	30,990	29,930	31,300	30,250	1.20	565	1M	35B
1402/12/08	29,020	29,020	30,740	29,890	(1.42)	535	893K	27B
1402/12/07	31,390	30,020	31,390	30,320	(3.75)	789	1M	38B
1402/12/05	30,610	30,610	31,730	31,500	0.38	376	706K	22B
1402/12/02	31,270	31,060	31,990	31,380	(2.52)	599	905K	28B
1402/12/01	32,400	31,050	33,000	32,190	(1.38)	556	761K	25B
1402/11/30	32,490	32,070	33,190	32,640	1.78	551	793K	26B
1402/11/29	31,000	31,000	32,570	32,070	2.17	728	1M	35B
1402/11/28	31,300	30,690	32,500	31,390	(0.98)	774	1M	46B
1402/11/25	32,100	31,310	32,930	31,700	(3.76)	1,124	2M	67B
1402/11/24	32,900	32,060	33,900	32,940	(0.54)	940	1M	38B
1402/11/23	33,820	32,620	34,150	33,120	(3.04)	997	1M	43B
1402/11/21	33,800	33,800	34,990	34,160	1.15	697	817K	28B
1402/11/18	34,040	33,450	34,550	33,770	(1.77)	912	1M	47B
1402/11/17	35,000	33,800	35,490	34,380	(0.81)	986	1M	45B
1402/11/16	34,350	33,510	35,850	34,660	0.12	1,369	2M	65B
1402/11/15	36,000	34,350	36,000	34,620	(4.23)	1,722	3M	97B
1402/11/14	36,590	35,300	37,630	36,150	(2.69)	2,044	3M	101B
1402/11/11	37,340	36,440	37,340	37,150	4.44	2,539	6M	224B
1402/11/10	35,200	33,510	36,090	35,570	3.46	882	2M	85B
1402/11/04	33,000	33,000	35,820	34,380	(0.64)	1,894	3M	94B
1402/11/03	36,100	34,390	36,100	34,600	(4.39)	1,031	1M	47B
1402/11/02	37,050	35,580	38,000	36,190	(3.36)	2,098	3M	116B
1402/11/01	37,550	37,390	38,980	37,450	(4.83)	1,370	3M	105B
1402/10/30	40,300	39,200	41,090	39,350	(4.63)	1,851	3M	124B
1402/10/27	43,200	39,910	43,200	41,260	(1.13)	2,202	3M	116B
1402/10/26	41,150	41,050	44,100	41,730	(3.43)	3,039	5M	213B
1402/10/25	44,000	43,130	44,700	43,210	(4.8)	2,282	4M	169B
1402/10/24	46,690	43,430	46,690	45,390	2.07	5,127	9M	397B
1402/10/23	44,470	44,470	44,470	44,470	4.98	188	450K	20B
1402/10/20	40,320	40,270	44,490	42,360	(0.05)	6,599	12M	493B
1402/10/19	45,200	40,900	45,200	42,380	(1.56)	5,321	13M	545B
1402/10/18	43,050	43,050	43,050	43,050	5.00	403	889K	38B
1402/10/16	41,030	40,500	41,030	41,000	4.91	714	2M	62B
1402/10/13	39,130	38,110	39,140	39,080	4.83	1,131	3M	112B
1402/10/12	37,320	35,860	37,320	37,280	4.87	2,505	7M	260B
1402/10/11	35,550	35,550	35,550	35,550	4.99	158	545K	19B
1402/10/10	34,810	34,810	34,810	33,860	2.11	75	194K	7B
1402/10/09	34,120	34,120	34,120	33,160	2.03	89	188K	6B
1402/10/06	33,410	33,410	33,410	32,500	2.14	110	207K	7B
1402/10/05	32,440	32,440	32,440	31,820	2.98	119	289K	9B
1402/09/27	101,900	98,700	103,850	100,680	0.60	3,395	3M	312B
1402/09/25	100,770	97,660	103,000	100,080	1.49	1,999	1M	146B
1402/09/22	99,490	96,700	101,000	98,610	(2.68)	1,441	1M	106B
1402/09/21	99,890	97,720	103,000	101,330	2.29	1,937	2M	165B
1402/09/20	98,210	97,330	101,890	99,060	(0.8)	1,851	1M	141B
1402/09/19	101,300	98,160	102,500	99,860	(3.35)	1,856	1M	121B
1402/09/18	105,900	101,500	105,900	103,320	(2.83)	1,111	724K	75B
1402/09/15	107,120	103,840	108,500	106,330	1.97	1,512	1M	135B
1402/09/14	100,000	98,100	104,770	104,280	4.50	691	921K	96B
1402/09/13	101,980	97,910	101,980	99,790	0.14	1,089	699K	70B
1402/09/12	99,780	97,890	101,450	99,650	0.46	847	781K	78B
1402/09/11	98,250	97,220	101,430	99,190	0.96	1,369	995K	99B
1402/09/08	96,900	95,510	100,000	98,250	2.97	1,474	1M	100B
1402/09/07	95,100	94,000	97,300	95,420	1.78	1,075	661K	63B
1402/09/06	91,500	91,500	94,700	93,750	1.79	663	525K	49B
1402/09/05	92,990	91,100	93,600	92,100	(0.32)	612	429K	39B
1402/09/04	91,880	91,530	94,200	92,400	(0.63)	603	453K	42B
1402/09/01	94,600	92,000	94,600	92,990	0.12	622	424K	39B
1402/08/30	94,800	91,600	94,800	92,880	(2.37)	1,153	768K	71B
1402/08/29	93,760	92,760	97,680	95,130	0.58	1,343	1M	103B
1402/08/28	91,500	89,810	94,800	94,580	4.75	1,888	2M	209B
1402/08/27	89,990	89,100	91,500	90,290	0.23	504	333K	30B
1402/08/24	88,950	88,950	91,850	90,080	(0.31)	506	260K	23B
1402/08/23	90,000	89,610	91,930	90,360	(1.97)	817	455K	41B
1402/08/22	92,250	90,000	93,990	92,180	1.69	835	671K	62B
1402/08/21	88,400	88,400	92,300	90,650	1.04	796	508K	46B
1402/08/20	89,500	88,880	92,000	89,720	(1.21)	926	585K	52B
1402/08/17	93,000	89,400	93,000	90,820	(0.97)	852	442K	40B
1402/08/16	89,600	89,100	92,900	91,710	3.60	1,286	1M	98B
1402/08/15	88,150	85,520	89,350	88,520	0.50	1,067	956K	85B
1402/08/14	88,000	87,000	89,780	88,080	1.11	866	981K	86B
1402/08/13	86,300	85,950	88,500	87,110	3.32	909	845K	74B
1402/08/10	88,510	84,110	88,510	84,310	(4.77)	1,333	1M	101B
1402/08/09	92,000	86,660	92,000	88,530	(2.8)	893	412K	36B
1402/08/08	86,700	86,700	92,480	91,080	3.41	799	452K	41B
1402/08/07	86,500	86,500	89,400	88,080	1.23	705	333K	29B
1402/08/06	91,500	86,920	91,500	87,010	(4.9)	800	891K	78B
1402/08/03	89,950	89,800	93,270	91,490	(0.47)	801	547K	50B
1402/08/02	96,490	91,260	96,490	91,920	(4.31)	1,220	981K	90B
1402/08/01	100,000	95,100	100,000	96,060	(3.14)	832	425K	41B
1402/07/30	97,600	97,220	99,390	99,170	4.76	1,027	1M	135B
1402/07/29	94,550	93,470	96,400	94,660	1.31	478	250K	24B
1402/07/26	93,530	93,090	94,970	93,440	(4.63)	1,402	1M	121B
1402/07/25	98,120	97,060	102,000	97,980	(0.25)	815	607K	59B
1402/07/24	93,500	93,500	99,650	98,230	3.23	711	503K	49B
1402/07/23	96,300	93,320	97,000	95,160	(2.11)	968	600K	57B
1402/07/22	98,000	96,940	102,000	97,210	(4.73)	1,261	1M	112B
1402/07/19	104,900	99,600	104,900	102,040	0.63	539	308K	31B
1402/07/18	102,190	98,980	104,800	101,400	1.39	674	394K	40B
1402/07/17	100,700	97,610	103,970	100,010	(0.85)	989	573K	57B
1402/07/16	103,910	100,700	107,640	100,870	(4.84)	1,231	1M	130B
1402/07/15	108,080	103,720	110,390	106,000	(2.9)	1,299	803K	85B
1402/07/12	108,000	106,500	110,540	109,170	2.33	813	580K	63B
1402/07/10	106,900	105,000	108,540	106,680	0.72	783	592K	63B
1402/07/09	110,690	105,210	110,690	105,920	(4.35)	1,375	1M	131B
1402/07/08	112,420	107,610	116,000	110,740	(1.98)	1,179	781K	86B
1402/07/05	114,100	110,000	115,800	112,980	1.61	1,048	683K	77B
1402/07/04	110,050	109,700	112,820	111,190	(0.81)	697	413K	46B
1402/07/03	116,830	109,500	116,830	112,100	(2.14)	701	620K	70B
1402/07/01	112,250	112,250	117,730	114,550	(0.56)	790	584K	67B
1402/06/29	112,980	111,550	117,110	115,190	3.26	1,383	903K	104B
1402/06/28	109,310	108,650	112,980	111,550	0.70	953	691K	77B
1402/06/27	111,790	109,150	112,460	110,770	0.10	692	405K	45B
1402/06/26	110,950	108,500	112,470	110,660	3.25	904	424K	47B
1402/06/22	108,000	106,000	110,540	107,180	(1.23)	805	350K	38B
1402/06/21	111,970	107,180	111,970	108,510	(1.13)	839	422K	46B
1402/06/20	108,000	107,050	111,960	109,750	0.16	887	542K	60B
1402/06/19	110,950	108,530	113,070	109,570	(4.09)	1,424	1M	110B
1402/06/18	114,000	113,910	118,000	114,240	(4.72)	944	806K	92B
1402/06/14	121,340	116,570	121,350	119,900	3.74	1,944	2M	206B
1402/06/13	110,790	108,310	116,340	115,580	4.31	896	851K	98B
1402/06/12	109,620	107,590	112,680	110,800	1.03	792	392K	43B
1402/06/11	106,960	106,960	111,990	109,670	2.74	1,234	796K	87B
1402/06/08	103,100	103,100	109,360	106,740	(0.4)	1,127	712K	76B
1402/06/07	105,400	105,400	109,960	107,170	(0.34)	968	506K	54B
1402/06/06	109,900	105,000	109,960	107,540	0.19	1,098	748K	80B
1402/06/05	105,000	104,600	108,490	107,340	3.88	1,416	1M	129B
1402/06/04	101,070	100,000	103,830	103,330	4.49	1,073	1M	134B
1402/06/01	97,800	95,000	101,000	98,890	2.72	1,191	469K	46B
1402/05/31	96,150	95,390	101,940	96,270	(4.12)	1,734	1M	133B
1402/05/30	104,500	99,010	105,400	100,410	(3.66)	1,766	1M	114B
1402/05/29	104,150	104,150	105,950	104,220	(4.93)	1,468	1M	126B
1402/05/22	105,900	102,850	111,460	109,630	3.27	1,453	1M	161B
1402/05/21	109,430	102,700	109,500	106,160	0.15	2,267	2M	171B
1402/05/18	102,500	102,500	107,600	106,000	3.43	1,311	1M	134B
1402/05/17	103,000	100,950	105,250	102,480	(3.43)	1,361	707K	72B
1402/05/16	108,900	104,100	109,700	106,120	(1.39)	1,432	786K	83B
1402/05/15	111,500	105,000	111,500	107,620	(2.25)	1,280	692K	75B
1402/05/14	109,000	108,530	112,000	110,100	2.73	1,139	809K	89B
1402/05/10	110,000	105,700	110,000	107,170	1.10	1,105	682K	73B
1402/05/09	107,550	104,500	110,370	106,000	(3.64)	2,437	2M	170B
1402/05/08	112,000	109,640	114,750	110,000	(4.69)	835	690K	76B
1402/05/07	118,120	112,500	118,200	115,410	(0.02)	1,073	604K	70B
1402/05/04	116,000	112,700	118,000	115,430	(1.11)	1,026	579K	67B
1402/05/03	116,880	113,420	120,120	116,730	0.58	1,181	700K	82B
1402/05/02	109,000	109,000	116,880	116,060	4.26	1,844	3M	304B
1402/05/01	112,000	110,580	115,300	111,320	(4.36)	2,216	2M	186B
1402/04/31	118,560	111,080	118,560	116,390	3.07	3,452	3M	374B
1402/04/28	111,000	109,600	113,820	112,920	4.17	2,200	3M	306B
1402/04/27	110,000	104,500	111,750	108,400	(8.28)	3,741	3M	325B
1402/04/14	117,090	117,090	121,650	119,900	(1.53)	1,867	1M	164B
1402/04/13	121,100	119,240	124,810	121,760	2.18	1,643	1M	139B
1402/04/12	119,490	117,100	120,800	119,160	0.88	1,513	959K	114B
1402/04/11	116,230	114,220	120,910	118,120	1.49	1,465	985K	116B
1402/04/10	114,900	114,210	120,100	116,390	1.39	1,437	803K	94B
1402/04/07	118,500	112,590	118,500	114,800	(3.13)	1,712	952K	109B
1402/04/06	120,160	116,650	125,570	118,510	(3.48)	2,337	2M	210B
1402/04/05	121,900	120,000	126,350	122,780	1.25	1,542	798K	98B
1402/04/04	119,100	117,500	123,410	121,260	1.40	1,467	741K	90B
1402/04/03	119,080	119,080	124,560	119,580	(4.6)	2,395	2M	183B
1402/03/31	129,000	120,510	129,550	125,340	(1.08)	2,359	1M	166B
1402/03/30	123,140	122,250	127,470	126,710	4.37	1,700	2M	249B
1402/03/29	118,950	118,000	124,950	121,400	0.58	1,761	2M	224B
1402/03/28	125,740	120,550	125,740	120,700	(4.88)	2,127	2M	199B
1402/03/27	128,000	121,020	132,480	126,890	0.56	2,456	1M	176B
1402/03/24	123,790	120,960	126,450	126,180	4.77	2,195	2M	278B
1402/03/23	123,050	117,500	124,660	120,430	(2.13)	1,991	1M	143B
1402/03/22	125,900	122,140	131,510	123,050	(4.29)	2,546	2M	297B
1402/03/21	127,680	127,670	133,930	128,560	(4.33)	2,689	2M	287B
1402/03/20	135,100	134,250	136,100	134,380	(4.9)	424	310K	42B
1402/03/17	146,810	139,510	146,850	141,310	(3.77)	3,035	2M	247B
1402/03/16	141,500	141,500	149,900	146,850	1.46	2,087	1M	172B
1402/03/13	140,000	137,710	149,000	144,740	1.84	2,278	1M	150B
1402/03/10	147,000	141,280	147,000	142,120	(4.43)	3,224	2M	305B
1402/03/09	152,010	147,240	153,300	148,710	(4.05)	6,344	4M	533B
1402/03/08	160,000	149,500	160,000	154,980	0.70	4,932	3M	538B
1402/03/07	156,800	143,640	156,930	153,910	2.98	6,503	7M	1T
1402/03/06	0	145,080	157,000	149,460	(2.13)	4,476	4M	633B
1402/03/02	153,150	149,000	153,150	152,710	4.70	4,188	4M	675B
1402/03/01	140,010	140,010	146,330	145,860	4.66	960	930K	136B
1402/02/31	137,670	135,810	143,930	139,370	(2.5)	3,307	2M	320B
1402/02/30	147,000	138,000	149,790	142,950	(0.42)	3,847	2M	332B
1402/02/27	138,700	137,660	149,990	143,550	(0.6)	3,550	2M	310B
1402/02/25	148,280	139,800	148,280	144,410	2.26	4,246	3M	442B
1402/02/24	134,000	134,000	147,150	141,220	0.76	5,904	6M	839B
1402/02/23	140,650	139,650	145,000	140,150	(4.66)	820	850K	119B
1402/02/20	145,890	143,890	158,850	147,000	(2.94)	5,775	7M	1T
1402/02/19	151,460	151,460	151,460	151,460	(5.0)	784	765K	116B
1402/02/18	159,430	159,430	159,430	159,430	(5.0)	269	293K	47B
1402/02/17	167,520	167,120	174,000	167,820	(4.6)	1,501	1M	225B
1402/02/16	176,000	164,420	181,660	175,910	1.68	9,924	7M	1T
1402/02/13	173,750	165,480	173,750	173,010	4.55	12,193	13M	2T
1402/02/12	165,480	165,480	165,480	165,480	5.00	341	302K	50B
1402/02/11	157,600	157,600	157,600	157,600	5.00	528	629K	99B
1402/02/06	150,100	150,100	150,100	150,100	4.99	153	282K	42B
1402/02/05	142,960	142,960	142,960	142,960	4.99	385	372K	53B
1402/02/04	136,160	136,160	136,160	136,160	5.00	470	788K	107B
1402/01/30	129,680	129,680	129,680	129,680	5.00	517	885K	115B
1402/01/29	123,510	123,510	123,510	123,510	5.00	386	425K	52B
1402/01/28	117,630	117,630	117,630	117,630	5.00	361	612K	72B
1402/01/27	112,150	110,100	112,150	112,030	4.89	1,518	2M	226B
1402/01/26	106,810	104,770	106,810	106,810	4.99	1,022	1M	138B
1402/01/22	100,530	99,690	103,550	101,730	(1.19)	2,798	2M	208B
1402/01/21	103,570	98,730	108,990	102,950	(0.93)	4,012	3M	321B
1402/01/20	104,600	101,000	106,600	103,920	(0.65)	3,664	3M	273B
1402/01/19	103,600	102,100	105,220	104,600	4.38	2,210	2M	254B
1402/01/16	97,000	95,200	103,560	100,210	1.09	2,937	2M	230B
1402/01/15	102,000	96,560	105,000	99,130	(2.47)	4,828	4M	389B
1402/01/14	103,990	95,320	104,000	101,640	2.11	3,238	3M	282B
1402/01/09	97,700	97,500	100,080	99,540	4.43	1,881	2M	164B
1402/01/08	91,660	91,660	96,060	95,320	4.19	3,436	3M	301B
1402/01/07	90,850	88,000	93,600	91,490	0.59	2,828	2M	162B
1402/01/06	94,000	86,530	94,000	90,950	1.31	5,079	3M	311B
1402/01/05	88,000	88,000	89,970	89,770	4.76	916	983K	88B
1401/12/28	85,760	84,100	85,760	85,690	4.91	2,094	2M	207B
1401/12/27	80,000	80,000	82,140	81,680	4.41	1,987	2M	148B
1401/12/24	76,890	74,670	78,610	78,230	4.49	1,621	1M	115B
1401/12/23	75,240	74,000	76,050	74,870	(2.36)	2,233	1M	80B
1401/12/22	76,520	75,510	78,900	76,680	(0.88)	1,387	733K	56B
1401/12/21	79,360	76,560	80,000	77,360	(4.0)	1,760	1M	99B
1401/12/20	80,020	79,330	81,980	80,580	2.13	2,009	2M	129B
1401/12/16	77,550	77,500	80,990	78,900	1.13	2,767	2M	172B
1401/12/15	79,190	77,000	79,200	78,020	3.01	2,195	2M	140B
1401/12/14	72,800	72,800	77,010	75,740	3.26	1,405	1M	99B
1401/12/13	75,000	72,010	75,400	73,350	(2.72)	1,355	908K	67B
1401/12/10	76,470	73,400	77,230	75,400	(0.67)	1,895	1M	90B
1401/12/09	75,580	74,270	77,720	75,910	0.15	1,390	1M	82B
1401/12/08	74,190	74,190	77,720	75,800	(2.92)	1,903	1M	106B
1401/12/07	80,000	75,100	80,400	78,080	1.91	2,416	2M	146B
1401/12/06	76,570	75,500	76,670	76,620	4.93	1,389	1M	115B
1401/12/03	74,690	71,140	74,870	73,020	(2.48)	1,235	988K	72B
1401/12/02	75,380	72,940	76,490	74,880	2.66	2,156	2M	136B
1401/12/01	72,940	72,940	72,940	72,940	4.99	586	2M	120B
1401/11/30	68,750	67,500	71,310	69,470	2.28	1,297	1M	82B
1401/11/26	69,180	67,060	69,180	67,920	(2.5)	1,180	764K	52B
1401/11/25	70,690	68,710	71,380	69,660	(2.41)	1,337	941K	66B
1401/11/24	71,200	70,610	72,470	71,380	0.08	1,185	814K	58B
1401/11/23	72,520	70,900	74,570	71,320	(4.44)	2,069	2M	122B
1401/11/19	76,800	73,150	76,850	74,630	(2.0)	1,416	997K	74B
1401/11/18	74,650	74,650	77,530	76,150	1.06	1,276	997K	76B
1401/11/17	75,050	73,020	76,590	75,350	1.51	2,032	2M	153B
1401/11/16	72,000	71,550	75,140	74,230	3.72	3,185	3M	235B
1401/11/12	70,810	70,310	73,740	71,570	0.04	1,336	917K	66B
1401/11/11	72,950	69,700	73,570	71,540	0.22	1,614	1M	90B
1401/11/10	71,630	70,260	74,790	71,380	(3.48)	1,969	2M	129B
1401/11/09	75,660	73,650	77,660	73,950	(4.61)	951	914K	68B
1401/11/08	77,070	74,400	79,290	77,520	0.60	2,034	1M	109B
1401/11/05	78,810	76,070	81,600	77,060	(3.76)	2,275	2M	136B
1401/11/04	78,600	78,570	82,400	80,070	(1.16)	1,332	862K	69B
1401/11/03	82,990	78,300	84,000	81,010	0.66	2,013	1M	112B
1401/11/02	79,000	77,500	82,980	80,480	(0.59)	2,690	2M	154B
1401/11/01	83,000	79,640	84,880	80,960	(3.42)	1,960	2M	125B
1401/10/28	84,310	82,000	85,900	83,830	(2.87)	2,290	2M	140B
1401/10/27	88,340	83,870	88,800	86,310	(0.64)	2,951	2M	142B
1401/10/26	84,500	84,500	87,390	86,870	4.37	2,791	2M	199B
1401/10/24	82,280	82,100	85,000	83,230	4.18	1,575	1M	101B
1401/10/21	79,550	77,000	81,880	79,890	1.59	2,071	2M	123B
1401/10/20	78,000	76,730	80,680	78,640	0.03	1,818	1M	93B
1401/10/19	79,300	77,040	80,500	78,620	0.24	1,716	1M	108B
1401/10/18	76,680	75,730	78,750	78,430	4.57	2,055	3M	204B
1401/10/17	73,980	72,580	76,040	75,000	2.68	1,471	1M	86B
1401/10/14	74,700	71,000	74,700	73,040	0.19	896	613K	45B
1401/10/13	74,680	71,350	75,200	72,900	(1.55)	1,732	1M	81B
1401/10/12	72,510	72,470	75,850	74,050	2.01	1,128	855K	63B
1401/10/11	75,980	71,510	76,300	72,590	(3.56)	1,706	1M	90B
1401/10/10	77,110	74,750	78,000	75,270	(4.33)	1,748	2M	120B
1401/10/07	76,520	76,520	80,340	78,680	2.82	1,824	2M	127B
1401/10/05	78,460	75,510	78,470	76,520	(0.89)	1,589	1M	99B
1401/10/04	77,290	75,770	79,350	77,210	1.90	1,664	1M	103B
1401/10/03	73,310	73,310	76,760	75,770	3.64	1,789	2M	124B
1401/09/30	73,990	72,050	73,990	73,110	1.58	824	845K	62B
1401/09/29	71,220	70,500	73,290	71,970	0.11	1,141	947K	68B
1401/09/28	73,440	70,500	73,540	71,890	(2.83)	1,373	981K	71B
1401/09/27	73,890	72,300	75,780	73,980	1.82	1,276	1M	87B
1401/09/26	73,050	71,010	74,390	72,660	0.58	1,624	985K	72B
1401/09/23	69,200	68,100	72,720	72,240	4.30	2,140	2M	162B
1401/09/22	68,100	67,430	70,700	69,260	2.79	1,247	923K	64B
1401/09/21	66,000	65,440	68,000	67,380	3.85	755	662K	45B
1401/09/20	64,680	63,020	65,850	64,880	(0.2)	738	410K	27B
1401/09/19	66,480	64,310	67,410	65,010	(3.96)	1,089	704K	46B
1401/09/16	67,120	66,950	68,850	67,690	0.92	953	592K	40B
1401/09/15	66,470	66,100	67,780	67,070	(0.8)	836	566K	38B
1401/09/14	67,900	66,750	68,690	67,610	1.76	826	529K	36B
1401/09/13	65,280	64,210	67,500	66,440	0.51	806	589K	39B
1401/09/12	67,000	65,070	68,480	66,100	(2.03)	674	387K	26B
1401/09/09	67,800	66,700	68,900	67,470	(2.05)	741	681K	46B
1401/09/08	69,950	67,860	69,950	68,880	(0.66)	851	645K	44B
1401/09/07	68,500	68,500	70,490	69,340	1.72	835	823K	57B
1401/09/06	68,340	66,880	69,750	68,170	0.53	953	644K	44B
1401/09/05	66,700	66,200	68,490	67,810	2.59	1,199	977K	66B
1401/09/02	63,510	63,510	67,240	66,100	3.09	887	621K	41B
1401/09/01	63,400	63,400	65,010	64,120	(0.94)	465	326K	21B
1401/08/30	65,400	63,320	65,500	64,730	0.40	637	335K	22B
1401/08/29	63,890	63,680	65,500	64,470	2.89	512	378K	24B
1401/08/28	65,100	62,220	65,250	62,660	(4.32)	1,194	935K	59B
1401/08/25	65,130	63,700	66,780	65,490	(0.56)	774	757K	50B
1401/08/24	65,010	65,010	66,900	65,860	(2.14)	751	499K	33B
1401/08/23	69,100	64,030	69,800	67,300	(0.13)	1,589	1M	80B
1401/08/22	65,920	65,920	67,580	67,390	4.69	654	747K	50B
1401/08/21	64,500	62,910	66,000	64,370	1.51	870	704K	45B
1401/08/18	62,600	62,010	64,810	63,410	(1.84)	984	623K	39B
1401/08/17	66,880	62,010	66,880	64,600	1.30	1,426	1M	82B
1401/08/16	62,700	61,910	64,330	63,770	4.08	708	626K	40B
1401/08/15	59,610	59,610	62,700	61,270	2.54	867	696K	43B
1401/08/14	59,140	57,790	60,750	59,750	3.00	743	560K	33B
1401/08/11	57,380	57,010	59,400	58,010	(3.07)	797	458K	27B
1401/08/10	59,500	58,820	60,260	59,850	3.83	944	797K	48B
1401/08/09	57,690	56,500	58,400	57,640	3.63	773	702K	40B
1401/08/08	56,010	55,060	57,960	55,620	(4.02)	1,580	1M	75B
1401/08/07	57,700	56,890	61,650	57,950	(3.22)	1,413	1M	62B
1401/08/04	62,600	59,620	63,000	59,880	(4.57)	1,438	1M	83B
1401/08/03	65,400	61,800	65,400	62,750	(2.15)	924	613K	38B
1401/08/02	63,690	63,500	65,970	64,130	(0.65)	667	411K	26B
1401/08/01	66,140	63,800	66,240	64,550	(1.91)	694	364K	24B
1401/07/30	66,640	64,520	67,400	65,810	(3.01)	828	524K	34B
1401/07/27	67,590	65,650	69,200	67,850	2.65	1,299	867K	59B
1401/07/26	63,540	63,540	66,940	66,100	3.67	1,105	1M	72B
1401/07/25	63,600	63,380	64,810	63,760	(1.06)	861	513K	33B
1401/07/24	65,250	63,650	65,810	64,440	(2.1)	733	427K	28B
1401/07/23	67,800	65,030	67,800	65,820	(1.5)	707	358K	24B
1401/07/20	67,000	65,890	68,250	66,820	(0.96)	705	490K	33B
1401/07/19	66,010	66,010	68,200	67,470	2.98	770	512K	35B
1401/07/18	64,410	63,340	67,300	65,520	(0.06)	880	538K	35B
1401/07/17	69,500	65,180	69,500	65,560	(4.45)	1,284	959K	63B
1401/07/16	67,510	66,590	69,450	68,610	0.87	775	500K	34B
1401/07/12	67,050	67,050	69,500	68,020	(0.83)	578	328K	22B
1401/07/11	69,940	67,610	69,940	68,590	0.91	783	510K	35B
1401/07/10	68,320	67,600	70,490	67,970	(4.47)	2,001	2M	121B
1401/07/09	71,380	71,060	72,970	71,150	(4.88)	793	552K	39B
1401/07/06	75,100	72,250	77,430	74,800	0.47	1,056	689K	52B
1401/07/04	71,480	70,400	74,980	74,450	4.26	1,257	1M	91B
1401/07/02	73,470	70,300	73,470	71,410	(0.63)	922	569K	41B
1401/06/30	71,350	70,000	74,500	71,860	(0.14)	1,103	573K	41B
1401/06/29	73,000	71,100	74,000	71,960	(1.88)	845	413K	30B
1401/06/28	74,210	71,560	75,440	73,340	(2.63)	1,303	1M	74B
1401/06/27	74,020	74,020	77,000	75,320	(1.09)	698	465K	35B
1401/06/23	77,500	75,510	77,500	76,150	(0.3)	652	446K	34B
1401/06/22	77,490	74,530	77,490	76,380	0.33	894	451K	34B
1401/06/21	76,690	73,890	77,770	76,130	1.29	905	580K	44B
1401/06/20	77,460	74,470	78,000	75,160	(4.11)	1,669	1M	96B
1401/06/19	81,600	77,770	81,830	78,380	(4.25)	1,386	715K	56B
1401/06/16	80,500	79,950	83,990	81,860	0.31	1,561	789K	65B
1401/06/15	83,880	80,520	83,880	81,610	(1.89)	1,391	741K	60B
1401/06/14	82,200	82,200	85,500	83,180	4.12	2,012	2M	143B
1401/06/07	80,000	78,660	81,370	79,890	1.72	951	502K	40B
1401/06/06	78,710	77,300	79,700	78,540	(1.81)	971	594K	47B
1401/06/05	81,450	78,690	82,320	79,990	(1.31)	1,362	729K	58B
1401/06/02	79,220	79,200	81,990	81,050	3.33	1,200	773K	63B
1401/06/01	78,320	77,590	79,900	78,440	(1.94)	1,463	864K	68B
1401/05/31	82,000	78,000	82,000	79,990	1.01	905	456K	36B
1401/05/30	82,850	76,820	82,850	79,190	(1.94)	1,842	1M	93B
1401/05/29	79,000	78,000	81,590	80,760	3.92	2,403	2M	132B
1401/05/26	75,080	74,000	78,940	77,710	3.35	1,836	1M	107B
1401/05/25	75,700	73,990	77,150	75,190	0.48	1,209	746K	56B
1401/05/24	75,890	73,690	75,890	74,830	(0.52)	940	588K	44B
1401/05/23	77,180	73,120	78,150	75,220	(0.86)	894	543K	41B
1401/05/22	73,400	72,010	77,160	75,870	3.22	1,269	802K	61B
1401/05/19	75,000	72,510	75,970	73,500	(1.75)	736	361K	27B
1401/05/18	74,000	73,070	76,480	74,810	0.34	776	568K	43B
1401/05/15	73,500	73,050	75,300	74,560	1.72	912	542K	40B
1401/05/12	73,300	72,020	74,980	73,300	(0.6)	954	575K	42B
1401/05/11	72,700	72,700	75,430	73,740	1.03	931	553K	41B
1401/05/10	69,200	69,200	74,400	72,990	3.01	1,398	827K	60B
1401/05/09	71,510	70,760	72,000	70,860	(4.86)	822	642K	46B
1401/05/08	78,000	74,110	78,000	74,480	(4.53)	1,580	1M	88B
1401/05/05	78,000	75,420	79,590	78,010	2.56	2,716	2M	140B
1401/05/04	75,500	73,550	76,390	76,060	4.54	1,338	1M	86B
1401/05/03	69,990	69,000	73,050	72,760	4.57	2,243	2M	151B
1401/05/02	71,100	67,550	71,100	69,580	(1.76)	242	206K	14B
1401/04/26	74,350	71,560	74,500	71,910	(4.53)	2,596	2M	111B
1401/04/25	77,500	74,200	78,950	75,320	(3.46)	2,078	1M	85B
1401/04/22	78,980	77,010	79,780	78,020	0.01	1,162	534K	42B
1401/04/21	78,500	76,000	79,990	78,010	(0.85)	1,299	708K	55B
1401/04/20	77,780	76,850	80,900	78,680	0.33	1,840	903K	71B
1401/04/18	79,570	77,020	81,090	78,420	(3.23)	1,905	1M	80B
1401/04/15	82,100	80,310	83,200	81,040	(1.91)	1,507	783K	63B
1401/04/14	83,500	81,800	84,690	82,620	(1.54)	1,289	605K	50B
1401/04/13	82,200	82,200	85,600	83,910	1.54	1,162	594K	50B
1401/04/12	81,050	80,740	84,000	82,640	0.83	1,475	833K	69B
1401/04/11	85,000	80,850	85,000	81,960	(3.69)	1,987	974K	80B
1401/04/08	87,100	84,000	87,100	85,100	(1.77)	1,253	764K	65B
1401/04/07	85,050	85,050	89,000	86,630	(0.43)	2,569	2M	136B
1401/04/06	88,750	85,000	88,750	87,000	1.64	1,911	943K	82B
1401/04/05	84,440	82,300	88,480	85,600	0.69	3,199	2M	156B
1401/04/04	87,000	83,740	89,000	85,010	(3.55)	3,928	2M	199B
1401/04/01	91,990	87,020	92,500	88,140	(3.77)	4,057	2M	201B
1401/03/31	95,400	89,890	95,400	91,590	(2.8)	2,766	1M	125B
1401/03/30	95,090	92,910	96,400	94,230	1.42	1,950	1M	103B
1401/03/29	94,240	91,660	95,000	92,910	(2.41)	2,584	1M	137B
1401/03/28	98,000	93,510	98,000	95,200	(0.72)	2,008	911K	87B
1401/03/25	91,710	91,710	97,960	95,890	2.06	3,585	2M	175B
1401/03/24	95,520	93,000	95,520	93,950	(1.64)	1,971	872K	82B
1401/03/23	94,910	93,850	98,780	95,520	0.69	3,313	2M	167B
1401/03/22	92,100	91,430	99,000	94,870	(1.14)	3,268	2M	158B
1401/03/21	98,650	93,010	99,990	95,960	(1.36)	2,737	1M	131B
1401/03/18	100,000	96,350	100,720	97,280	(4.08)	4,571	3M	283B
1401/03/17	104,000	101,150	105,700	101,420	(4.74)	3,108	2M	209B
1401/03/16	108,860	105,760	110,910	106,470	(4.36)	1,782	1M	124B
1401/03/11	111,190	108,980	113,550	111,320	0.57	2,178	987K	110B
1401/03/10	114,880	108,820	114,880	110,690	(3.36)	2,989	1M	147B
1401/03/09	114,990	112,500	115,060	114,540	4.52	4,303	3M	300B
1401/03/08	107,980	106,060	111,020	109,590	3.64	3,469	2M	230B
1401/03/07	110,700	105,000	111,390	105,740	(4.33)	2,785	2M	168B
1401/03/04	113,990	108,200	113,990	110,520	(0.02)	2,666	1M	136B
1401/03/03	106,000	106,000	113,600	110,540	0.91	2,826	1M	138B
1401/03/02	113,000	108,730	115,500	109,540	(4.29)	2,200	1M	123B
1401/03/01	112,550	111,590	116,480	114,450	2.57	2,068	952K	109B
1401/02/31	113,590	109,150	113,590	111,580	(2.45)	2,444	1M	148B
1401/02/28	116,950	113,020	120,000	114,380	(3.85)	3,098	1M	159B
1401/02/27	122,350	116,200	124,900	118,960	(1.16)	3,542	1M	167B
1401/02/26	117,500	116,940	121,290	120,360	4.19	4,263	2M	269B
1401/02/25	117,000	112,000	119,650	115,520	(1.7)	4,064	2M	237B
1401/02/24	120,000	116,590	122,710	117,520	(4.24)	5,407	3M	373B
1401/02/21	123,640	118,970	124,910	122,720	3.15	4,092	3M	316B
1401/02/20	117,220	116,250	123,380	118,970	(2.77)	4,639	3M	299B
1401/02/19	123,200	122,040	125,610	122,360	(4.75)	3,522	3M	311B
1401/02/18	133,530	123,110	133,570	128,460	0.97	6,371	3M	427B
1401/02/17	122,540	122,540	127,550	127,230	4.73	3,837	3M	353B
1401/02/12	122,200	121,020	124,950	121,480	(4.63)	4,181	3M	387B
1401/02/11	132,470	119,890	132,510	127,380	0.94	9,651	7M	830B
1401/02/10	124,800	123,100	126,660	126,200	4.62	2,739	2M	259B
1401/02/07	119,000	116,090	121,120	120,630	4.57	4,513	4M	477B
1401/02/06	115,000	112,030	116,090	115,360	4.33	7,093	5M	609B
1401/02/05	110,570	110,570	110,570	110,570	4.99	1,154	1M	144B
1401/02/04	102,110	102,110	105,480	105,310	4.83	1,293	1M	122B
1401/01/31	96,300	96,300	102,000	100,460	3.11	3,372	2M	183B
1401/01/30	96,980	95,720	98,600	97,430	(0.44)	1,818	941K	92B
1401/01/29	98,730	95,510	99,910	97,860	2.68	2,644	1M	117B
1401/01/28	97,000	93,590	97,950	95,310	(3.25)	2,557	1M	138B
1401/01/27	101,000	96,940	101,850	98,510	(0.71)	2,312	1M	132B
1401/01/24	94,870	92,900	100,980	99,210	3.15	2,843	2M	192B
1401/01/23	98,500	95,450	99,700	96,180	(4.27)	1,438	965K	93B
1401/01/22	100,310	99,010	103,000	100,470	(0.87)	2,584	1M	142B
1401/01/21	104,000	99,000	105,000	101,350	(1.26)	3,106	2M	183B
1401/01/20	100,290	99,100	106,000	102,640	0.77	3,245	2M	229B
1401/01/17	102,120	99,600	102,120	101,860	4.73	3,990	4M	417B
1401/01/16	94,890	92,260	98,040	97,260	4.16	1,225	1M	126B
1401/01/15	93,100	92,000	96,000	93,380	0.68	2,280	1M	114B
1401/01/14	92,210	92,210	93,990	92,750	0.72	1,750	1M	93B
1401/01/10	90,500	90,500	93,880	92,090	(1.2)	1,937	1M	112B
1401/01/09	96,700	92,000	96,700	93,210	(1.66)	2,058	1M	100B
1401/01/08	93,710	92,050	96,300	94,780	1.24	1,807	943K	89B
1401/01/07	94,150	92,860	95,000	93,620	(3.01)	1,901	878K	82B
1401/01/06	95,200	93,880	99,600	96,530	1.61	1,484	940K	91B
1400/12/28	94,600	93,950	97,000	95,000	2.08	1,342	940K	89B
1400/12/25	92,670	91,500	94,380	93,060	1.60	917	452K	42B
1400/12/24	93,450	90,500	94,520	91,590	(1.99)	1,353	599K	55B
1400/12/23	91,650	90,700	97,230	93,450	0.60	1,765	1M	94B
1400/12/22	94,900	91,000	96,400	92,890	(1.22)	1,453	747K	69B
1400/12/21	95,010	92,500	97,420	94,040	(3.09)	1,490	724K	68B
1400/12/18	95,700	94,660	99,000	97,040	1.93	1,670	1M	108B
1400/12/17	97,990	93,810	97,990	95,200	(3.04)	1,929	992K	94B
1400/12/16	99,300	96,110	100,940	98,180	(1.16)	2,116	1M	100B
1400/12/15	101,600	97,250	101,880	99,330	(0.17)	1,973	938K	93B
1400/12/14	97,970	96,110	100,600	99,500	3.85	2,710	2M	232B
1400/12/11	96,940	91,200	97,550	95,810	1.97	2,554	2M	146B
1400/12/09	93,690	90,080	97,000	93,960	0.45	2,254	1M	118B
1400/12/08	96,000	92,630	98,880	93,540	(4.06)	2,515	2M	175B
1400/12/07	95,200	94,610	98,910	97,500	3.50	2,660	2M	165B
1400/12/04	90,600	90,000	95,070	94,200	4.03	2,206	2M	152B
1400/12/03	94,800	90,080	94,800	90,550	(4.5)	3,325	2M	207B
1400/12/02	95,000	92,000	98,890	94,820	(0.62)	2,939	2M	155B
1400/12/01	95,380	95,370	97,070	95,410	(4.95)	1,302	1M	120B
1400/11/30	104,000	98,220	106,900	100,380	(2.9)	1,835	1M	131B
1400/11/27	101,500	100,000	103,840	103,380	4.53	2,610	2M	237B
1400/11/25	95,000	95,000	102,000	98,900	1.37	2,877	2M	217B
1400/11/24	97,560	97,560	99,300	97,560	(5.0)	408	708K	69B
1400/11/23	107,000	97,200	107,420	102,690	0.37	4,536	5M	470B
1400/11/20	102,000	99,200	102,520	102,310	4.78	1,078	942K	96B
1400/11/19	95,000	94,890	98,300	97,640	4.29	1,433	1M	108B
1400/11/18	90,400	88,000	94,890	93,620	3.58	2,734	2M	199B
1400/11/17	91,080	87,140	91,080	90,380	4.18	3,489	3M	280B
1400/11/16	83,880	82,700	87,110	86,750	4.56	1,387	2M	147B
1400/11/13	84,000	81,360	86,000	82,970	(2.95)	1,542	784K	65B
1400/11/12	89,510	84,250	91,520	85,490	(3.6)	2,511	1M	120B
1400/11/11	89,900	84,070	91,100	88,680	1.59	2,100	1M	107B
1400/11/10	87,290	87,270	87,290	87,290	4.99	345	290K	25B
1400/11/09	82,000	81,000	83,720	83,140	4.26	458	368K	31B
1400/11/06	78,000	76,000	80,920	79,740	3.46	1,869	1M	97B
1400/11/05	78,510	76,280	81,990	77,070	(4.01)	1,237	970K	75B
1400/11/04	78,440	78,440	85,000	80,290	(2.75)	1,957	1M	91B
1400/11/03	82,530	82,460	85,990	82,560	(4.88)	437	284K	23B
1400/11/02	90,350	85,050	92,680	86,800	(3.04)	1,484	802K	70B
1400/10/29	85,900	85,100	93,680	89,520	0.29	2,566	1M	111B
1400/10/28	89,390	89,060	92,470	89,260	(4.78)	716	471K	42B
1400/10/27	97,460	91,310	99,800	93,740	(2.47)	2,190	1M	104B
1400/10/26	96,500	95,740	99,100	96,110	(4.62)	1,980	1M	112B
1400/10/25	104,900	99,870	104,900	100,770	(4.14)	1,021	465K	47B
1400/10/22	105,500	102,510	107,600	105,120	1.53	1,604	815K	86B
1400/10/21	102,000	100,800	104,210	103,540	4.32	2,039	1M	128B
1400/10/20	99,110	97,560	102,500	99,250	(3.35)	2,062	1M	102B
1400/10/19	105,500	101,500	108,500	102,690	(3.88)	2,237	1M	127B
1400/10/18	102,000	102,000	108,590	106,840	3.24	2,332	1M	132B
1400/10/15	105,900	100,490	107,140	103,490	(1.94)	2,464	1M	126B
1400/10/14	106,880	99,690	107,900	105,540	2.70	5,427	3M	356B
1400/10/13	102,880	101,350	102,930	102,770	4.84	811	519K	53B
1400/10/12	90,260	90,260	99,760	98,030	3.18	1,987	1M	143B
1400/10/11	97,010	94,910	98,000	95,010	(4.89)	1,088	705K	67B
1400/10/08	100,100	96,460	103,500	99,900	(1.44)	2,498	2M	153B
1400/10/07	101,020	101,020	105,000	101,360	(4.67)	3,471	3M	319B
1400/10/06	106,490	102,590	107,150	106,330	4.19	2,913	2M	189B
1400/10/05	103,000	98,500	106,000	102,050	0.58	3,909	2M	230B
1400/10/04	101,700	99,600	101,770	101,460	4.67	1,987	1M	125B
1400/10/01	97,810	92,120	97,810	96,930	4.05	3,552	3M	268B
1400/09/30	92,000	91,000	93,450	93,160	4.67	445	403K	37B
1400/09/29	87,150	85,910	89,160	89,000	4.80	1,222	1M	99B
1400/09/28	86,500	80,610	88,000	84,920	0.14	2,979	2M	181B
1400/09/27	84,700	82,000	84,920	84,800	4.85	1,181	1M	102B
1400/09/24	81,290	79,100	81,290	80,880	4.47	2,551	2M	200B
1400/09/23	75,000	74,390	81,750	77,420	(1.12)	3,138	3M	197B
1400/09/22	79,100	78,070	81,790	78,300	(4.71)	1,485	1M	84B
1400/09/21	83,010	82,000	85,100	82,170	(4.8)	709	715K	59B
1400/09/20	90,490	85,850	90,810	86,310	(4.48)	2,121	1M	112B
1400/09/17	92,100	88,170	93,500	90,360	(1.45)	2,585	1M	116B
1400/09/16	95,060	90,700	97,690	91,690	(3.96)	2,637	2M	166B
1400/09/15	90,700	88,220	96,070	95,470	4.34	3,078	3M	286B
1400/09/14	90,160	90,110	96,200	91,500	(3.53)	3,627	2M	215B
1400/09/13	93,710	93,710	99,830	94,850	(3.84)	997	656K	62B
1400/09/10	98,590	98,590	100,090	98,640	(4.94)	1,202	988K	97B
1400/09/09	108,000	103,440	108,000	103,770	(4.69)	766	468K	49B
1400/09/08	108,590	105,000	113,490	108,880	(1.28)	2,974	2M	190B
1400/09/07	111,620	106,040	116,000	110,290	(1.19)	5,110	3M	318B
1400/09/06	111,790	107,170	111,790	111,620	4.84	4,283	5M	576B
1400/09/03	106,470	106,470	106,470	106,470	5.00	399	316K	34B
1400/09/02	100,880	100,100	101,550	101,400	4.84	798	572K	58B
1400/09/01	97,100	93,520	100,840	96,720	(0.35)	3,101	2M	223B
1400/08/30	101,600	96,500	101,600	97,060	(4.44)	3,199	2M	173B
1400/08/29	103,880	98,310	105,800	101,570	(0.31)	2,873	1M	134B
1400/08/26	100,000	99,170	103,950	101,890	2.91	2,990	2M	168B
1400/08/25	99,980	94,750	103,000	99,010	(0.7)	3,991	2M	218B
1400/08/24	102,190	99,200	103,500	99,710	(4.51)	2,288	1M	120B
1400/08/23	105,500	102,220	109,900	104,420	(2.96)	4,160	3M	279B
1400/08/22	102,390	102,390	112,490	107,600	(0.16)	5,318	3M	360B
1400/08/19	101,200	101,200	108,780	107,770	4.03	3,121	3M	336B
1400/08/18	104,580	103,280	107,000	103,600	(4.7)	4,804	3M	341B
1400/08/17	108,360	108,360	111,290	108,710	(4.69)	4,003	4M	421B
1400/08/16	120,000	112,540	120,000	114,060	(3.71)	4,234	3M	287B
1400/08/15	116,190	113,000	119,490	118,460	4.09	5,877	4M	529B
1400/08/12	111,430	111,430	119,400	113,800	(2.98)	10,890	11M	1T
1400/08/11	117,290	117,290	117,290	117,290	(5.0)	745	512K	60B
1400/08/10	123,250	120,550	130,940	123,460	(2.7)	3,329	2M	246B
1400/08/09	130,100	120,710	133,410	126,890	(0.13)	8,380	6M	819B
1400/08/08	120,000	120,000	132,510	127,060	0.68	10,425	7M	869B
1400/08/05	126,200	126,200	126,200	126,200	(5.0)	292	171K	22B
1400/08/04	132,800	132,690	135,460	132,840	(4.89)	588	582K	77B
1400/08/03	139,430	139,430	144,000	139,670	(4.83)	4,094	5M	631B
1400/08/01	146,760	146,760	146,760	146,760	(5.0)	222	122K	18B
1400/07/28	157,700	149,820	163,000	154,480	(2.04)	3,713	3M	425B
1400/07/27	157,700	157,700	157,700	157,700	(5.0)	1,037	1M	204B
1400/07/26	165,810	165,780	170,760	166,000	(4.87)	2,404	2M	305B
1400/07/25	177,500	165,600	182,050	174,500	0.64	7,100	4M	673B
1400/07/24	163,000	163,000	175,280	173,390	3.86	6,332	4M	764B
1400/07/21	169,090	166,600	171,800	166,940	(4.8)	2,663	3M	464B
1400/07/20	174,450	163,830	181,070	175,360	1.69	13,472	12M	2T
1400/07/11	168,820	160,500	175,680	172,450	3.07	9,361	5M	948B
1400/07/10	168,820	161,000	168,820	167,320	4.06	12,933	8M	1T
1400/07/07	160,790	160,790	160,790	160,790	5.00	625	475K	76B
1400/07/06	148,200	148,200	155,060	153,140	3.70	2,504	2M	282B
1400/07/04	147,680	147,680	147,680	147,680	(5.0)	1,562	3M	393B
1400/07/03	156,000	154,270	162,000	155,450	(4.27)	1,038	698K	108B
1400/06/31	170,000	158,820	174,520	162,380	(2.87)	10,772	6M	996B
1400/06/30	176,570	159,770	176,570	167,170	(0.59)	21,598	14M	2T
1400/06/29	168,170	168,170	168,170	168,170	4.99	867	506K	85B
1400/06/24	160,330	157,000	160,330	160,170	4.89	808	860K	138B
1400/06/23	150,000	147,040	153,190	152,700	4.66	1,988	1M	190B
1400/06/22	144,100	137,380	147,340	145,900	3.97	9,711	7M	1T
1400/06/21	143,260	131,500	143,260	140,330	2.85	8,490	6M	886B
1400/06/20	136,530	133,900	136,530	136,440	4.93	1,557	1M	185B
1400/06/17	129,940	127,120	130,300	130,030	4.78	3,830	3M	353B
1400/06/16	121,030	121,030	129,210	124,100	(2.58)	6,638	6M	762B
1400/06/15	127,000	118,520	130,980	127,390	2.12	8,151	7M	877B
1400/06/14	123,890	117,100	126,340	124,750	3.67	12,928	10M	1T
1400/06/13	120,330	120,330	120,330	120,330	5.00	626	2M	289B
1400/06/10	114,600	114,600	114,600	114,600	4.99	439	1M	165B
1400/06/09	108,980	105,640	109,720	109,150	4.45	1,603	1M	160B
1400/06/08	106,160	98,400	106,160	104,500	3.35	8,677	8M	856B
1400/06/06	102,800	102,800	102,800	101,110	3.27	78	100K	10B
1400/06/03	96,000	95,000	98,200	97,910	4.68	1,731	2M	150B
1400/06/02	90,120	90,120	96,500	93,530	0.73	8,428	6M	524B
1400/06/01	99,550	90,070	99,550	92,850	(2.07)	7,048	8M	760B
1400/05/31	94,810	94,810	94,810	94,810	4.99	386	404K	38B
1400/05/24	90,300	90,300	90,300	90,300	5.00	388	509K	46B
1400/05/23	86,000	86,000	86,000	86,000	4.99	344	294K	25B
1400/05/20	81,910	81,910	81,910	81,910	5.00	392	457K	37B
1400/05/19	78,010	78,010	78,010	78,010	4.99	569	1M	110B
1400/05/18	74,300	74,300	74,300	74,300	4.99	290	432K	32B
1400/05/17	71,380	71,380	71,380	70,770	4.09	238	190K	14B
1400/05/16	67,990	67,990	67,990	67,990	4.99	245	329K	22B
1400/05/13	63,490	61,210	65,820	64,760	3.30	862	817K	53B
1400/05/12	63,610	62,500	64,620	62,690	(4.7)	2,717	2M	128B
1400/05/11	66,300	63,120	67,970	65,780	(0.05)	1,727	781K	51B
1400/05/10	67,200	65,120	68,370	65,810	(3.98)	3,015	2M	122B
1400/05/09	68,650	67,010	71,980	68,540	(2.72)	2,214	986K	68B
1400/05/06	69,870	68,100	72,970	70,460	0.28	1,594	676K	48B
1400/05/05	69,800	69,800	69,860	70,260	(0.4)	59	79K	6B
1400/04/27	72,020	70,410	74,200	71,430	(3.58)	2,125	1M	82B
1400/04/26	73,290	72,510	75,980	74,080	0.82	1,963	957K	71B
1400/04/23	75,290	72,500	75,290	73,480	(2.4)	1,600	885K	65B
1400/04/22	74,000	73,540	77,500	75,290	0.03	1,830	954K	72B
1400/04/21	76,490	74,020	76,490	75,270	0.11	1,444	770K	58B
1400/04/20	75,020	74,030	77,540	75,190	(0.52)	1,865	1M	84B
1400/04/19	77,500	74,500	77,770	75,580	(3.57)	1,817	995K	75B
1400/04/16	80,000	75,500	80,200	78,380	2.10	2,336	2M	124B
1400/04/15	75,050	75,050	77,020	76,770	4.65	903	628K	48B
1400/04/14	72,980	70,700	74,570	73,360	3.29	2,684	1M	107B
1400/04/13	70,940	70,940	72,200	71,020	(4.89)	2,742	2M	151B
1400/04/12	76,770	73,530	78,570	74,670	(3.51)	1,794	1M	88B
1400/04/09	79,680	76,550	79,680	77,390	(1.59)	2,071	1M	88B
1400/04/08	77,130	77,130	80,100	78,640	0.29	1,952	1M	92B
1400/04/07	78,160	76,000	80,500	78,410	0.36	1,637	860K	67B
1400/04/06	77,720	76,000	80,500	78,130	1.00	3,054	2M	126B
1400/04/05	83,000	76,010	83,000	77,360	(3.01)	5,761	7M	574B
1400/04/02	77,700	76,570	80,290	79,760	4.30	3,862	3M	273B
1400/04/01	75,140	75,140	83,040	76,470	(3.31)	2,256	2M	191B
1400/03/31	75,490	75,490	75,490	79,090	(0.47)	40	18K	1B
1400/03/30	75,670	75,670	75,670	79,460	(0.24)	28	9K	671M
1400/03/29	76,020	76,020	76,020	79,650	(0.46)	33	17K	1B
1400/03/26	76,470	76,470	76,470	80,020	(0.58)	19	21K	2B
1400/03/25	77,010	77,010	77,010	80,490	(0.7)	32	25K	2B
1400/03/24	78,090	78,090	78,090	81,060	(1.39)	50	49K	4B
1400/03/23	79,010	79,010	79,010	82,200	(1.15)	37	41K	3B
1400/03/22	80,190	80,190	80,190	83,160	(1.48)	54	53K	4B
1400/03/19	80,270	80,270	80,270	84,410	(0.09)	13	3K	259M
1400/03/18	80,440	80,440	80,440	84,490	(0.21)	37	7K	603M
1400/03/17	80,560	80,560	80,560	84,670	(0.15)	34	6K	450M
1400/03/12	80,750	80,750	80,750	84,800	(0.22)	38	8K	632M
1400/03/11	80,780	80,780	80,780	84,990	(0.05)	11	2K	127M
1400/03/10	81,040	81,040	81,040	85,030	(0.32)	13	11K	863M
1400/03/09	81,850	81,850	81,850	85,300	(0.99)	53	34K	3B
1400/03/08	83,270	83,270	83,270	86,150	(1.71)	115	59K	5B
1400/03/05	83,340	83,340	83,340	87,650	(0.08)	10	3K	239M
1400/03/04	83,410	83,410	83,410	87,720	(0.09)	9	3K	247M
1400/03/03	83,600	83,600	83,600	87,800	(0.23)	8	8K	648M
1400/03/02	84,430	84,430	84,430	88,000	(0.98)	13	33K	3B
1400/03/01	84,810	84,810	84,810	88,870	(0.45)	11	15K	1B
1400/02/29	85,310	85,310	85,310	89,270	(0.59)	21	19K	2B
1400/02/28	86,010	86,010	86,010	89,800	(0.81)	18	27K	2B
1400/02/27	86,070	86,070	86,070	90,530	(0.08)	9	3K	217M
1400/02/26	86,100	86,100	86,100	90,600	(0.03)	9	966	83M
1400/02/25	86,220	86,220	86,220	90,630	(0.13)	15	4K	385M
1400/02/22	88,060	88,060	88,060	90,750	(0.03)	45	6K	527M
1400/02/21	88,310	88,310	88,310	90,780	(0.29)	63	51K	5B
1400/02/20	88,320	88,320	88,320	91,040	(0.01)	16	1K	131M
1400/02/19	88,530	88,530	88,530	91,050	(0.23)	15	41K	4B
1400/02/18	88,730	88,730	88,730	91,260	(0.23)	17	41K	4B
1400/02/15	88,930	88,930	88,930	91,470	(0.23)	19	42K	4B
1400/02/13	89,140	89,140	89,140	91,680	(0.23)	10	42K	4B
1400/02/12	89,340	89,340	89,340	91,890	(0.23)	21	42K	4B
1400/02/11	89,570	89,570	89,570	92,100	(0.25)	25	45K	4B
1400/02/08	89,820	89,820	89,820	92,330	(0.28)	49	51K	5B
1400/02/07	90,040	90,040	90,040	92,590	(0.25)	27	45K	4B
1400/02/06	90,050	90,050	90,050	92,820	(0.01)	10	1K	114M
1400/02/05	90,050	90,050	90,050	92,830	0.0	7	447	40M
1400/02/04	90,260	90,260	90,260	92,830	(0.24)	11	42K	4B
1400/02/01	90,260	90,260	90,260	93,050	0.0	10	843	76M
1400/01/31	91,340	91,340	91,340	93,050	(0.16)	13	43K	4B
1400/01/30	91,480	91,480	91,480	93,200	(0.15)	21	42K	4B
1400/01/29	91,620	91,620	91,620	93,340	(0.15)	14	41K	4B
1400/01/28	91,760	91,760	91,760	93,480	(0.16)	25	44K	4B
1400/01/25	91,770	91,770	91,770	93,630	(0.01)	6	3K	290M
1400/01/24	91,920	91,920	91,920	93,640	(0.16)	72	43K	4B
1400/01/23	92,080	92,080	92,080	93,790	(0.17)	24	45K	4B
1400/01/22	92,220	92,220	92,220	93,950	(0.16)	10	42K	4B
1400/01/21	92,380	92,380	92,380	94,100	(0.17)	16	44K	4B
1400/01/18	92,530	92,530	92,530	94,260	(0.16)	25	42K	4B
1400/01/17	92,680	92,680	92,680	94,410	(0.17)	30	45K	4B
1400/01/16	92,840	92,840	92,840	94,570	(0.17)	30	45K	4B
1400/01/15	93,030	93,030	93,030	94,730	(0.2)	16	53K	5B
1400/01/14	93,200	93,200	93,200	94,920	(0.19)	32	51K	5B
1400/01/11	93,380	93,380	93,380	95,100	(0.19)	72	49K	5B
1400/01/10	93,570	93,570	93,570	95,280	(0.2)	61	53K	5B
1400/01/08	93,690	93,690	93,690	95,470	(0.14)	73	35K	3B
1400/01/07	94,030	94,030	94,030	95,600	(0.35)	161	94K	9B
1399/12/27	94,360	94,360	94,360	95,940	(0.35)	194	91K	9B
1399/12/26	94,800	94,800	94,800	96,280	(0.47)	171	119K	11B
1399/12/25	95,000	95,000	95,000	96,730	(0.21)	72	54K	5B
1399/12/24	95,200	95,200	95,200	96,930	(0.22)	73	55K	5B
1399/12/23	95,410	95,410	95,410	97,140	(0.22)	71	56K	5B
1399/12/20	95,570	95,570	95,570	97,350	(0.17)	35	43K	4B
1399/12/19	95,750	95,750	95,750	97,520	(0.18)	57	48K	5B
1399/12/18	96,000	96,000	96,000	97,700	(0.26)	98	66K	6B
1399/12/17	96,180	96,180	96,180	97,950	(0.19)	50	48K	5B
1399/12/16	96,350	96,350	96,350	98,140	(0.17)	39	44K	4B
1399/12/13	96,540	96,540	96,540	98,310	(0.2)	43	51K	5B
1399/12/12	96,750	96,750	96,750	98,510	(0.21)	63	53K	5B
1399/12/11	96,940	96,940	96,940	98,720	(0.19)	49	48K	5B
1399/12/10	97,110	97,110	97,110	98,910	(0.18)	23	45K	4B
1399/12/09	97,290	97,290	97,290	99,090	(0.18)	33	45K	4B
1399/12/06	97,350	97,350	97,350	99,270	(0.06)	78	16K	2B
1399/12/05	97,560	97,560	97,560	99,330	(0.22)	129	55K	5B
1399/12/04	97,740	97,740	97,740	99,550	(0.18)	33	46K	4B
1399/12/03	97,940	97,940	97,940	99,730	(0.2)	57	51K	5B
1399/12/02	98,190	98,190	98,190	99,930	(0.26)	112	66K	6B
1399/11/29	98,510	98,510	98,510	100,190	(0.33)	157	87K	9B
1399/11/28	98,850	98,850	98,850	100,520	(0.34)	176	90K	9B
1399/11/27	101,000	100,370	104,480	100,860	(1.51)	1,667	1M	108B
1399/11/26	103,040	97,000	103,040	102,410	5.35	4,940	4M	379B
1399/11/25	98,860	98,860	98,860	97,210	4.22	345	378K	37B
1399/11/11	89,550	89,550	90,000	93,270	(0.66)	67	76K	7B
1399/11/08	93,750	93,750	95,990	93,890	(4.85)	2,229	2M	161B
1399/11/07	98,900	97,690	103,500	98,680	(4.04)	1,608	781K	77B
1399/11/06	102,100	101,950	107,000	102,830	(4.17)	3,885	2M	193B
1399/11/05	112,080	101,420	112,080	107,310	0.52	6,319	4M	402B
1399/11/04	102,480	100,850	108,040	106,750	3.74	1,835	912K	97B
1399/11/01	100,010	100,000	107,220	102,900	(1.55)	6,777	3M	329B
1399/10/30	104,160	104,160	107,000	104,520	(4.67)	2,947	2M	222B
1399/10/29	105,830	105,830	105,830	109,640	(1.57)	190	135K	14B
1399/10/27	111,100	110,840	114,910	111,390	(4.53)	1,182	634K	71B
1399/10/24	114,910	114,910	122,990	116,670	(3.54)	6,256	3M	408B
1399/10/23	126,400	120,080	126,400	120,950	(4.3)	2,494	1M	142B
1399/10/22	132,000	124,820	132,000	126,390	(3.8)	7,609	3M	438B
1399/10/21	130,590	129,130	138,980	131,380	(3.34)	8,966	3M	459B
1399/10/20	141,700	133,150	145,160	135,920	(3.02)	10,860	5M	635B
1399/10/17	140,000	130,350	141,700	140,150	3.85	10,941	5M	656B
1399/10/16	135,900	130,700	137,150	134,960	3.32	7,559	3M	383B
1399/10/15	124,860	124,860	131,900	130,620	3.98	5,957	3M	455B
1399/10/14	124,860	124,860	128,000	125,620	(4.42)	3,520	2M	294B
1399/10/13	131,390	131,390	134,000	131,430	(4.97)	1,029	511K	67B
1399/10/10	145,000	137,520	145,000	138,300	(4.46)	5,530	2M	268B
1399/10/09	146,260	143,400	153,450	144,750	(4.1)	7,187	3M	401B
1399/10/08	151,000	150,450	155,000	150,940	(4.69)	2,337	751K	113B
1399/10/07	161,000	150,240	166,040	158,360	0.14	12,584	5M	746B
1399/10/06	158,000	151,720	159,150	158,140	4.33	4,131	2M	250B
1399/10/03	147,840	147,660	152,140	151,580	4.61	4,511	2M	298B
1399/10/02	144,880	138,000	149,450	144,900	0.01	7,389	3M	394B
1399/10/01	147,770	142,230	152,600	144,890	(3.22)	6,930	2M	342B
1399/09/30	155,500	144,440	155,500	149,710	0.72	4,743	2M	269B
1399/09/29	144,500	141,000	152,150	148,640	2.57	5,847	2M	364B
1399/09/26	141,950	141,950	152,900	144,910	(3.02)	7,806	3M	472B
1399/09/25	149,210	149,210	151,990	149,420	(4.86)	878	352K	53B
1399/09/24	160,000	150,390	165,000	157,060	(0.78)	7,763	3M	437B
1399/09/23	157,420	157,420	165,550	158,290	(4.47)	8,502	4M	593B
1399/09/22	177,500	160,770	177,690	165,700	(2.09)	15,993	7M	1T
1399/09/19	169,380	164,410	169,520	169,230	4.82	5,501	3M	449B
1399/09/18	161,000	157,440	162,550	161,450	4.29	4,479	2M	259B
1399/09/17	155,000	149,800	155,650	154,810	4.43	8,604	4M	680B
1399/09/16	143,000	143,000	149,800	148,240	3.90	3,460	2M	234B
1399/09/15	142,150	142,040	148,000	142,670	(4.57)	5,103	2M	325B
1399/09/12	149,100	149,040	156,000	149,510	(4.7)	6,106	3M	417B
1399/09/11	161,900	153,840	169,000	156,880	(3.12)	14,040	7M	1T
1399/09/10	161,990	158,000	161,990	161,930	4.96	5,737	4M	583B
1399/09/09	154,450	148,000	154,450	154,280	4.88	5,433	3M	514B
1399/09/08	147,480	140,460	147,480	147,100	4.73	5,858	5M	674B
1399/09/05	140,460	140,460	140,460	140,460	4.99	631	1M	192B
1399/09/04	126,270	126,270	139,550	133,780	0.65	11,080	10M	1T
1399/09/03	127,970	127,970	127,970	132,910	(1.33)	303	94K	12B
1399/09/02	129,840	129,840	129,840	134,700	(1.44)	255	103K	13B
1399/09/01	133,740	133,740	133,740	136,670	(2.91)	370	207K	28B
1399/08/28	140,770	140,770	140,770	140,770	(4.99)	673	318K	45B
1399/08/27	147,960	147,960	150,330	148,170	(4.86)	3,429	2M	354B
1399/08/26	150,330	150,330	150,330	155,740	(1.58)	261	92K	14B
1399/08/25	163,000	155,770	167,500	158,240	(3.49)	3,158	2M	363B
1399/08/24	163,080	163,080	170,000	163,960	(4.49)	13,309	9M	2T
1399/08/21	164,510	164,510	164,510	171,660	(0.87)	97	49K	8B
1399/08/20	167,090	167,090	167,090	173,160	(1.55)	54	86K	14B
1399/08/19	168,450	168,450	168,450	175,880	(0.81)	30	45K	8B
1399/08/18	168,550	168,550	168,550	177,310	(0.06)	37	4K	610M
1399/08/17	170,130	170,130	170,130	177,420	(0.93)	85	52K	9B
1399/08/14	174,200	174,200	174,200	179,080	(2.33)	193	66K	12B
1399/08/12	182,190	182,190	182,190	183,360	(4.39)	350	124K	23B
1399/08/11	195,300	177,500	195,300	191,770	3.10	15,430	6M	1T
1399/08/10	180,000	180,000	189,000	186,000	(47.34)	941	625K	116B
1399/08/06	335,630	335,630	335,630	353,220	(0.02)	14	575	193M
1399/08/05	335,790	335,790	335,790	353,290	(0.05)	19	1K	459M
1399/08/03	336,010	336,010	336,010	353,460	(0.07)	21	2K	611M
1399/07/30	337,890	337,890	337,890	353,690	(0.56)	99	16K	5B
1399/07/29	338,450	338,450	338,450	355,670	(0.17)	25	5K	2B
1399/07/28	338,930	338,930	338,930	356,260	(0.14)	19	4K	1B
1399/07/27	339,410	339,410	339,410	356,760	(0.14)	39	4K	1B
1399/07/23	339,960	339,960	339,960	357,270	(0.16)	57	4K	1B
1399/07/22	342,190	342,190	342,190	357,850	(0.65)	90	18K	6B
1399/07/21	343,560	343,560	343,560	360,200	(0.4)	92	11K	4B
1399/07/20	350,130	350,130	350,130	361,640	(1.87)	375	51K	18B
1399/07/19	352,650	352,650	352,650	368,550	(0.72)	329	19K	7B
1399/07/16	357,060	357,060	357,060	371,210	(1.23)	224	32K	12B
1399/07/15	359,330	359,330	359,330	375,850	(0.63)	127	17K	6B
1399/07/14	359,860	359,860	359,860	378,240	(0.15)	43	4K	1B
1399/07/13	361,300	361,300	361,300	378,790	(0.4)	78	10K	4B
1399/07/12	363,110	363,110	363,110	380,310	(0.5)	92	13K	5B
1399/07/09	363,620	363,620	363,620	382,220	(0.14)	48	4K	1B
1399/07/08	364,020	364,020	364,020	382,750	(0.11)	40	3K	1B
1399/07/07	364,250	364,250	364,250	383,170	(0.07)	16	2K	620M
1399/07/06	364,770	364,770	364,770	383,420	(0.14)	36	4K	1B
1399/07/05	366,570	366,570	366,570	383,960	(0.49)	74	13K	5B
1399/07/02	368,290	368,290	368,290	385,860	(0.47)	117	12K	4B
1399/07/01	370,550	370,550	370,550	387,670	(0.61)	98	16K	6B
1399/06/31	371,370	371,370	371,370	390,050	(0.22)	70	6K	2B
1399/06/30	372,050	372,050	372,050	390,910	(0.18)	54	5K	2B
1399/06/29	372,700	372,700	372,700	391,630	(0.17)	56	4K	2B
1399/06/26	379,810	379,810	379,810	392,310	(1.87)	261	45K	17B
1399/06/25	386,490	386,490	386,490	399,800	(1.73)	380	41K	16B
1399/06/24	388,670	388,670	388,670	406,830	(0.56)	120	13K	5B
1399/06/23	389,410	389,410	389,410	409,120	(0.19)	66	5K	2B
1399/06/22	401,150	401,150	401,150	409,900	(2.93)	321	70K	28B
1399/06/19	405,890	405,890	405,890	422,260	(1.17)	263	28K	11B
1399/06/18	406,380	406,380	406,380	427,250	(0.12)	40	3K	1B
1399/06/17	408,530	408,530	408,530	427,760	(0.53)	59	13K	5B
1399/06/16	413,770	413,770	413,770	430,030	(1.27)	172	30K	13B
1399/06/15	416,690	416,690	416,690	435,540	(0.7)	168	17K	7B
1399/06/12	418,440	418,440	418,440	438,620	(0.42)	75	10K	4B
1399/06/11	419,590	419,590	419,590	440,460	(0.27)	82	7K	3B
1399/06/10	426,170	426,170	426,170	441,670	(1.54)	339	37K	16B
1399/06/05	448,590	448,590	448,590	448,590	(5.0)	1,088	124K	56B
1399/06/04	472,190	472,190	472,190	472,190	(5.0)	1,085	149K	70B
1399/06/03	478,200	478,200	478,200	497,040	(1.26)	213	30K	14B
1399/06/02	482,730	482,730	482,730	503,360	(0.94)	255	23K	11B
1399/06/01	499,650	499,650	499,650	508,130	(3.39)	698	81K	41B
1399/05/29	521,780	521,780	521,780	525,940	(4.24)	620	102K	53B
1399/05/19	551,340	525,100	551,340	549,240	4.60	4,937	850K	467B
1399/05/15	525,100	523,100	525,100	525,090	5.00	7,266	1M	708B
1399/05/14	500,180	480,000	500,180	500,100	4.98	12,348	3M	1T
1399/05/13	476,370	476,370	476,370	476,370	5.00	2,436	424K	202B
1399/05/12	415,980	415,980	459,760	453,690	3.61	10,119	2M	788B
1399/05/11	437,890	434,000	437,960	437,870	4.98	9,119	2M	821B
1399/05/08	419,110	390,000	419,110	417,110	4.50	6,896	2M	682B
1399/05/06	399,160	399,160	399,160	399,160	5.00	861	214K	85B
1399/05/05	381,120	370,000	381,120	380,160	4.73	8,792	2M	751B
1399/05/04	351,000	350,000	368,550	362,980	12.25	6,296	2M	570B
1399/04/29	317,300	315,000	327,410	323,950	3.89	4,304	1M	328B
1399/04/28	313,260	289,900	313,260	311,820	4.51	5,964	2M	525B
1399/04/25	298,350	298,350	298,350	298,350	5.00	686	213K	64B
1399/04/24	289,900	289,900	289,900	284,150	2.92	502	116K	34B
1399/04/23	276,100	276,100	276,100	276,100	5.00	794	278K	77B
1399/04/22	262,960	262,960	262,960	262,960	5.00	597	207K	54B
1399/04/17	255,000	235,150	259,860	250,440	1.18	13,191	4M	962B
1399/04/16	247,520	247,510	247,520	247,520	5.00	7,560	3M	818B
1399/04/15	235,740	235,730	235,740	235,740	5.00	6,357	3M	787B
1399/04/14	224,520	224,520	224,520	224,520	5.00	3,180	1M	266B
1399/04/11	213,830	208,880	213,830	213,830	5.00	4,338	2M	464B
1399/04/10	203,650	203,640	203,650	203,650	5.00	3,600	2M	382B
1399/04/09	194,710	185,440	194,710	193,960	4.59	2,640	1M	271B
1399/04/07	190,080	190,080	190,080	185,440	2.44	318	134K	26B
1399/04/04	178,900	167,720	183,560	181,030	3.55	3,362	2M	284B
1399/04/03	174,820	174,700	174,820	174,820	5.00	4,700	2M	371B
1399/04/02	169,420	169,420	169,420	166,500	3.19	653	212K	36B
1399/04/01	159,790	151,120	165,920	161,360	2.11	3,248	1M	192B
1399/03/31	158,040	155,540	158,040	158,020	4.98	3,140	2M	280B
1399/03/27	150,740	148,030	150,740	150,520	4.84	1,412	600K	90B
1399/03/26	143,500	136,000	143,830	143,570	4.80	2,587	1M	156B
1399/03/25	133,790	127,110	140,470	136,990	2.39	3,502	2M	270B
1399/03/24	135,660	125,800	135,660	133,790	3.55	5,539	3M	398B
1399/03/21	129,208	129,208	129,208	129,208	5.00	566	464K	60B
1399/03/20	125,517	125,517	125,517	123,056	2.94	563	242K	30B
1399/03/19	119,819	110,000	119,819	119,540	4.75	1,924	1M	135B
1399/03/18	111,006	111,006	120,000	114,114	(2.34)	6,997	6M	634B
1399/03/17	115,682	115,682	115,682	116,848	(4.04)	846	332K	38B
1399/03/13	121,770	121,700	121,770	121,770	5.00	1,937	1M	142B
1399/03/12	115,890	111,294	116,061	115,972	4.92	1,388	890K	103B
1399/03/11	111,294	100,800	111,294	110,535	4.28	2,949	2M	169B
1399/03/10	107,234	107,234	107,234	105,995	3.79	651	371K	40B
1399/03/07	100,997	98,410	102,824	102,128	4.29	1,282	541K	55B
1399/03/06	98,367	93,997	98,368	97,928	2.91	2,827	2M	158B
1399/03/03	93,997	91,500	93,997	93,684	4.65	1,829	966K	91B
1399/02/31	91,333	91,333	91,333	89,521	2.92	932	348K	32B
1399/02/30	88,749	88,749	88,749	86,984	2.91	680	348K	31B
1399/02/29	84,525	84,102	84,525	84,523	5.00	965	801K	68B
1399/02/28	76,266	76,266	84,294	80,500	0.27	2,097	1M	103B
1399/02/27	82,000	79,534	84,000	80,280	(4.11)	1,229	596K	48B
1399/02/24	80,709	80,709	88,485	83,720	(1.45)	3,016	2M	159B
1399/02/23	82,100	82,100	82,100	84,956	(1.7)	447	186K	15B
1399/02/22	85,429	85,428	85,950	86,421	(3.9)	929	429K	37B
1399/02/21	97,000	88,751	97,000	89,924	(3.74)	2,541	1M	102B
1399/02/20	90,200	90,200	95,412	93,422	2.70	1,990	801K	75B
1399/02/17	90,465	90,465	94,000	90,970	(4.47)	2,650	1M	117B
1399/02/16	103,290	93,736	103,290	95,226	(3.49)	2,456	1M	104B
1399/02/15	104,149	94,323	104,149	98,669	(0.62)	3,959	2M	182B
1399/02/14	99,289	98,000	99,289	99,287	5.00	2,237	2M	150B
1399/02/13	94,561	94,500	94,561	94,561	5.00	2,035	1M	118B
1399/02/10	89,999	88,001	90,202	90,059	4.83	1,864	839K	76B
1399/02/09	85,907	85,707	85,908	85,907	5.00	2,076	2M	131B
1399/02/08	81,100	79,700	82,234	81,818	4.47	1,635	935K	76B
1399/02/07	80,899	73,800	80,904	78,319	1.64	3,436	2M	154B
1399/02/06	77,649	72,504	77,649	77,052	4.19	3,296	2M	152B
1399/02/03	75,004	75,004	75,004	73,952	3.53	734	462K	35B
1399/02/02	67,980	67,980	75,134	71,433	(0.17)	4,903	5M	326B
1399/02/01	70,593	70,593	70,593	71,557	(3.7)	873	485K	34B
1399/01/31	74,061	74,061	75,220	74,308	(4.68)	2,667	2M	129B
1399/01/30	80,121	72,941	80,121	77,958	2.16	7,757	4M	339B
1399/01/27	78,776	78,776	78,776	76,306	1.71	439	258K	20B
1399/01/26	77,113	77,113	77,113	75,025	2.16	600	326K	25B
1399/01/25	74,872	74,872	74,872	73,441	2.99	739	452K	34B
1399/01/24	69,456	69,456	72,928	71,307	7.80	1,357	1M	85B
1399/01/11	68,174	68,174	68,174	66,149	1.88	341	299K	20B
1399/01/10	66,754	66,754	66,754	64,928	2.13	493	338K	23B
1399/01/09	65,982	65,982	65,982	63,576	1.17	192	186K	12B
1399/01/06	65,497	65,497	65,497	62,840	0.74	182	120K	8B
1399/01/05	64,643	64,643	64,643	62,379	1.32	151	215K	14B
1398/12/28	64,328	64,328	64,328	61,565	0.49	94	89K	6B
1398/12/27	63,855	63,855	63,855	61,265	0.74	158	135K	9B
1398/12/26	62,429	62,429	62,429	60,815	2.28	336	417K	26B
1398/12/25	59,465	57,500	59,465	59,457	4.98	1,238	1M	65B
1398/12/24	57,459	53,000	57,459	56,634	3.49	2,038	1M	84B
1398/12/21	56,613	56,613	56,613	54,723	1.49	243	302K	17B
1398/12/20	54,799	54,511	54,839	53,918	3.24	818	668K	37B
1398/12/19	54,499	49,309	54,499	52,228	0.62	4,437	3M	141B
1398/12/17	51,927	50,911	51,927	51,904	4.95	1,148	1M	56B
1398/12/14	51,433	51,433	51,433	49,455	0.96	300	216K	11B
1398/12/13	50,807	50,807	50,807	48,984	1.23	341	277K	14B
1398/12/12	49,921	49,921	49,921	48,388	1.78	154	398K	20B
1398/12/11	47,544	47,544	47,544	47,544	5.00	123	127K	6B
1398/12/10	46,255	42,346	46,801	45,280	1.59	1,446	1M	55B
1398/12/07	44,573	44,573	44,573	44,573	5.00	381	423K	19B
1398/12/06	42,949	42,949	42,949	42,451	3.78	131	91K	4B
1398/12/05	40,931	40,050	40,931	40,904	4.93	398	292K	12B
1398/12/04	37,999	37,510	39,377	38,982	3.95	850	1M	39B
1398/12/03	35,650	35,650	38,990	37,502	(0.06)	1,234	2M	57B
1398/11/30	36,995	36,988	37,555	37,526	4.92	614	514K	19B
1398/11/29	37,000	35,165	37,000	35,767	(3.37)	1,130	1M	39B
1398/11/28	39,000	36,109	39,000	37,015	(2.62)	1,259	1M	39B
1398/11/27	37,400	36,550	39,750	38,009	(0.35)	1,349	935K	36B
1398/11/26	38,840	36,802	38,840	38,144	3.03	1,400	1M	46B
1398/11/23	35,900	35,900	37,124	37,023	4.71	406	496K	18B
1398/11/21	35,711	34,055	35,711	35,357	3.96	993	935K	33B
1398/11/20	31,680	31,680	35,012	34,011	2.00	1,571	2M	66B
1398/11/19	35,600	32,648	35,600	33,345	(2.97)	1,036	1M	35B
1398/11/16	33,408	33,408	35,879	34,366	(2.27)	2,021	1M	47B
1398/11/15	35,875	33,067	35,883	35,166	2.90	1,789	2M	63B
1398/11/14	34,246	33,700	34,246	34,175	4.78	456	434K	15B
1398/11/13	32,963	31,500	32,963	32,616	3.89	765	627K	20B
1398/11/12	31,484	30,500	31,484	31,394	4.70	845	783K	25B
1398/11/08	29,988	29,816	29,988	29,985	4.99	625	777K	23B
1398/11/07	27,995	27,000	29,062	28,560	3.18	892	1M	29B
1398/11/06	28,200	26,510	28,200	27,679	1.20	1,393	1M	40B
1398/11/05	26,600	26,600	27,439	27,351	4.66	758	942K	26B
1398/11/02	25,902	25,000	26,500	26,133	2.51	772	577K	15B
1398/11/01	26,474	25,139	26,474	25,494	(3.66)	1,195	2M	38B
1398/10/30	26,276	25,800	27,000	26,462	1.02	796	830K	22B
1398/10/29	26,350	25,781	27,149	26,196	(3.47)	1,088	1M	28B
1398/10/28	27,500	26,645	27,649	27,137	1.84	863	801K	22B
1398/10/25	26,316	25,255	27,500	26,646	1.25	687	674K	18B
1398/10/24	27,990	25,715	27,990	26,316	(2.78)	862	833K	22B
1398/10/23	27,119	26,200	27,119	27,068	4.80	624	924K	25B
1398/10/22	25,828	25,828	25,828	25,828	5.00	76	204K	5B
1398/10/21	24,650	24,650	24,650	24,599	1.79	60	107K	3B
1398/10/18	24,108	24,108	24,108	24,167	(1.76)	90	105K	3B
1398/10/17	24,599	24,599	24,599	24,599	(5.0)	221	306K	8B
1398/10/15	25,840	25,840	26,399	25,893	(4.81)	676	1M	28B
1398/10/14	27,200	27,200	27,200	27,200	(5.0)	160	155K	4B
1398/10/11	28,250	27,011	28,894	28,631	4.04	1,030	1M	41B
1398/10/10	28,800	26,323	28,800	27,519	(0.68)	1,615	2M	53B
1398/10/09	27,800	27,001	28,009	27,708	3.87	906	998K	28B
1398/10/08	26,462	26,000	27,438	26,676	2.05	1,045	1M	32B
1398/10/07	26,399	25,462	26,599	26,140	2.69	1,140	1M	32B
1398/10/04	24,999	24,900	25,995	25,456	0.93	828	920K	23B
1398/10/03	25,200	24,659	25,600	25,222	(1.51)	825	841K	21B
1398/10/02	25,455	25,043	26,638	25,608	(2.86)	1,429	2M	44B
1398/10/01	28,400	26,130	28,400	26,361	(4.16)	1,713	2M	50B
1398/09/30	27,744	27,000	27,744	27,505	4.00	989	1M	31B
1398/09/27	27,001	25,943	27,009	26,446	1.94	1,179	1M	28B
1398/09/26	25,450	25,450	26,227	25,942	3.86	791	1M	26B
1398/09/25	24,399	24,399	25,249	24,979	1.79	1,350	2M	40B
1398/09/24	24,788	24,200	25,199	24,539	(1.61)	899	1M	32B
1398/09/23	25,600	24,700	25,600	24,940	(0.44)	717	1M	31B
1398/09/19	25,200	24,300	25,400	25,051	(1.46)	517	606K	15B
1398/09/18	26,040	24,828	26,040	25,421	1.42	1,002	932K	24B
1398/09/17	24,500	24,031	25,187	25,065	4.49	819	1M	32B
1398/09/16	24,990	23,311	24,990	23,988	(0.95)	1,165	1M	26B
1398/09/13	25,129	23,998	25,129	24,219	(2.09)	1,243	1M	26B
1398/09/12	25,400	24,000	25,400	24,736	(0.16)	726	808K	20B
1398/09/11	25,799	24,533	25,799	24,776	(4.06)	2,004	3M	63B
1398/09/10	26,700	25,411	26,700	25,824	0.64	1,149	1M	30B
1398/09/09	25,662	25,501	25,662	25,660	4.99	452	844K	22B
1398/09/06	24,550	23,860	24,654	24,440	4.09	737	1M	29B
1398/09/05	22,999	22,898	23,862	23,480	3.32	521	675K	16B
1398/09/04	23,225	21,855	23,225	22,726	0.33	427	449K	10B
1398/09/03	22,588	22,312	23,280	22,652	(2.01)	484	486K	11B
1398/09/02	22,600	22,027	23,285	23,116	4.23	504	552K	13B
1398/08/29	22,606	21,680	22,606	22,177	2.29	452	554K	12B
1398/08/28	21,500	20,555	22,500	21,680	0.87	487	818K	18B
1398/08/27	20,303	20,303	22,389	21,494	0.80	611	1M	27B
1398/08/26	21,763	20,675	22,799	21,323	(6.92)	569	735K	16B
1398/08/25	23,101	22,781	23,868	22,908	(4.47)	910	1M	26B
1398/08/22	23,222	23,222	24,500	23,979	0.03	1,187	1M	27B
1398/08/21	24,332	23,270	24,332	23,972	3.44	1,163	2M	50B
1398/08/20	23,099	22,500	23,270	23,174	4.57	173	321K	7B
1398/08/19	22,690	21,723	22,999	22,162	(3.08)	900	2M	36B
1398/08/18	24,190	21,965	24,190	22,866	(1.04)	1,760	3M	60B
1398/08/14	23,368	22,280	23,368	23,106	3.82	1,154	4M	91B
1398/08/13	22,376	22,376	22,376	22,256	4.43	68	107K	2B
1398/08/12	21,311	21,311	21,311	21,311	5.00	47	121K	3B
1398/08/11	20,388	20,388	20,388	20,297	4.53	63	109K	2B
1398/08/08	19,418	19,418	19,418	19,418	5.00	32	127K	2B
1398/08/06	17,715	17,715	19,091	18,494	1.72	287	847K	16B
1398/08/04	18,182	18,182	18,182	18,182	(5.0)	102	173K	3B
1398/08/01	19,201	19,060	19,998	19,138	(4.61)	118	137K	3B
1398/07/30	20,500	19,344	21,380	20,063	(1.47)	1,494	4M	83B
1398/07/29	20,362	20,362	20,362	20,362	(5.0)	123	173K	4B
1398/07/28	21,396	21,396	22,522	21,433	(4.84)	389	1M	24B
1398/07/24	22,522	22,522	22,522	22,522	(5.0)	203	678K	15B
1398/07/23	23,707	23,707	23,707	23,707	(5.0)	65	120K	3B
1398/07/22	24,954	24,954	24,954	24,954	(5.0)	241	172K	4B
1398/07/21	27,910	25,258	27,910	26,267	(1.2)	897	1M	39B
1398/07/20	26,587	26,570	26,587	26,587	5.00	521	1M	35B
1398/07/17	24,448	24,000	25,595	25,321	3.87	1,973	5M	125B
1398/07/16	24,505	22,311	24,505	24,377	4.45	2,001	13M	312B
1398/07/15	23,339	23,339	23,339	23,339	5.00	377	6M	141B
1398/07/14	22,340	20,813	22,443	22,228	3.99	679	2M	40B
1398/07/13	21,375	21,375	21,375	21,375	5.00	34	180K	4B
1398/07/08	20,358	20,356	20,358	20,358	5.00	271	561K	11B
1398/07/07	19,600	17,877	19,744	19,389	3.11	585	1M	23B
1398/07/06	18,400	18,300	18,927	18,804	4.32	714	2M	43B
1398/07/03	18,026	18,026	18,026	18,026	5.00	58	129K	2B
1398/07/02	17,405	17,405	17,405	17,168	3.57	50	86K	1B
1398/07/01	16,848	16,848	16,848	16,577	3.31	49	79K	1B
1398/06/31	16,213	16,213	16,213	16,046	3.92	39	94K	2B
1398/06/30	15,817	15,817	15,817	15,441	2.50	43	60K	950M
1398/06/27	15,189	13,836	15,292	15,064	3.43	529	2M	35B
1398/06/26	14,495	13,550	14,914	14,564	2.53	299	907K	13B
1398/06/25	14,726	13,410	14,726	14,204	0.65	208	262K	4B
1398/06/24	14,000	13,400	14,266	14,112	3.86	344	676K	10B
1398/06/23	13,291	13,000	13,723	13,587	3.96	323	820K	11B
1398/06/20	12,880	12,880	13,500	13,070	(2.47)	216	336K	4B
1398/06/17	13,988	13,286	13,988	13,401	(4.18)	267	440K	6B
1398/06/16	14,190	13,800	14,190	13,985	2.15	120	270K	4B
1398/06/13	13,154	13,154	13,780	13,690	4.31	166	402K	5B
1398/06/12	12,669	12,669	13,540	13,124	1.07	141	239K	3B
1398/06/11	13,622	12,858	13,622	12,985	(4.06)	177	286K	4B
1398/06/10	13,334	13,202	13,989	13,534	(1.91)	114	288K	4B
1398/06/09	14,440	13,400	14,440	13,797	(0.22)	182	551K	8B
1398/06/06	13,779	13,330	14,590	13,828	(1.45)	261	818K	11B
1398/06/05	14,119	13,330	14,119	14,031	4.34	282	1M	15B
1398/06/04	13,498	13,498	13,498	13,447	4.60	48	111K	1B
1398/06/03	12,827	12,060	13,146	12,856	2.68	232	661K	8B
1398/06/02	12,800	12,351	12,850	12,520	0.93	223	353K	4B
1398/05/30	12,400	12,058	12,799	12,405	(0.62)	230	525K	7B
1398/05/28	12,400	12,300	12,799	12,483	(2.48)	110	222K	3B
1398/05/27	12,850	12,500	13,100	12,800	0.05	146	335K	4B
1398/05/26	12,500	12,500	12,983	12,793	2.29	205	480K	6B
1398/05/23	12,101	12,009	12,987	12,507	0.22	198	447K	6B
1398/05/22	12,601	12,116	12,660	12,480	0.23	131	317K	4B
1398/05/20	13,499	12,321	13,499	12,451	(3.99)	273	810K	10B
1398/05/19	13,134	12,700	13,760	12,969	3.68	127	159K	2B
1398/05/16	12,509	12,509	12,509	12,509	4.99	92	358K	4B
1398/05/15	11,498	11,498	12,150	11,914	(0.06)	88	120K	1B
1398/05/14	12,399	11,751	12,399	11,921	(1.5)	102	172K	2B
1398/05/13	12,132	11,920	12,399	12,102	2.38	116	180K	2B
1398/05/12	11,450	11,160	12,132	11,821	1.36	175	245K	3B
1398/05/09	11,969	11,518	12,030	11,662	(3.7)	256	413K	5B
1398/05/08	12,194	11,800	12,194	12,110	4.27	345	788K	10B
1398/05/07	11,614	11,614	11,614	11,614	5.00	61	196K	2B
1398/05/06	10,874	10,603	11,071	11,061	4.90	56	120K	1B
1398/05/05	10,190	10,100	10,568	10,544	4.76	136	320K	3B
1398/05/02	10,000	9,980	10,200	10,065	0.75	138	363K	4B
1398/05/01	9,953	9,848	10,280	9,990	(3.62)	184	572K	6B
1398/04/31	10,404	10,295	11,000	10,365	(4.35)	229	469K	5B
1398/04/30	10,499	10,499	11,090	10,836	(1.94)	88	180K	2B
1398/04/29	10,751	10,656	11,528	11,050	(1.33)	139	209K	2B
1398/04/26	11,000	10,650	11,770	11,199	(0.1)	142	402K	4B
1398/04/19	12,200	11,651	12,234	12,010	(1.84)	218	458K	6B
1398/04/18	12,152	12,100	12,497	12,235	(3.8)	192	539K	7B
1398/04/17	12,780	12,400	13,099	12,718	(0.27)	189	495K	6B
1398/04/16	13,311	12,066	13,311	12,752	0.58	248	726K	9B
1398/04/15	13,011	12,640	13,200	12,678	(4.71)	227	729K	9B
1398/04/12	12,551	12,551	13,589	13,305	2.74	199	488K	6B
1398/04/11	12,201	12,200	13,048	12,950	4.21	264	769K	10B
1398/04/10	12,440	11,979	12,660	12,427	3.06	246	933K	12B
1398/04/09	11,960	11,960	12,419	12,058	(4.2)	301	1M	12B
1398/04/05	12,341	12,300	12,960	12,587	(2.27)	166	503K	6B
1398/04/04	12,541	12,540	12,962	12,880	4.33	244	1M	17B
1398/04/03	12,004	11,718	12,444	12,345	4.16	143	742K	9B
1398/04/02	11,800	11,340	12,149	11,852	2.05	225	549K	7B
1398/04/01	11,557	11,494	11,967	11,614	(4.0)	111	145K	2B
1398/03/29	12,000	11,560	12,400	12,098	1.18	167	250K	3B
1398/03/28	11,000	11,000	11,999	11,957	4.63	259	685K	8B
1398/03/27	11,370	11,356	11,826	11,428	(4.32)	285	626K	7B
1398/03/26	12,190	11,726	12,490	11,944	(3.23)	306	775K	9B
1398/03/25	12,186	12,186	12,800	12,343	(3.77)	309	731K	9B
1398/03/22	12,738	12,240	13,008	12,826	3.53	537	1M	19B
1398/03/21	12,429	11,850	12,429	12,389	4.65	417	2M	28B
1398/03/20	11,282	11,282	11,846	11,838	10.17	88	835K	10B
1398/03/13	10,700	10,360	10,762	10,745	4.83	168	646K	7B
1398/03/12	10,249	10,001	10,256	10,250	4.93	209	954K	10B
1398/03/11	9,841	9,458	10,179	9,768	(1.88)	373	703K	7B
1398/03/08	10,267	9,870	10,267	9,955	(3.89)	351	739K	7B
1398/03/07	10,700	10,243	10,950	10,358	(3.93)	765	2M	16B
1398/03/05	11,093	10,400	11,094	10,782	2.04	502	2M	18B
1398/03/04	10,091	9,780	10,781	10,566	2.90	283	918K	10B
1398/03/01	10,150	10,150	10,899	10,268	(2.91)	306	752K	8B
1398/02/31	10,505	10,200	11,150	10,576	(0.41)	534	1M	15B
1398/02/30	10,759	10,011	10,790	10,620	3.34	602	1M	15B
1398/02/29	10,374	9,900	10,374	10,277	4.02	432	1M	15B
1398/02/28	9,880	9,870	9,880	9,880	4.99	186	1M	13B
1398/02/25	9,699	9,152	9,797	9,410	(1.34)	216	391K	4B
1398/02/24	9,439	9,250	9,565	9,538	4.70	327	1M	10B
1398/02/23	9,050	8,801	9,130	9,110	4.76	191	658K	6B
1398/02/22	9,364	8,654	9,364	8,696	(4.53)	258	718K	6B
1398/02/21	9,045	8,601	9,151	9,109	4.51	507	2M	17B
1398/02/18	8,477	8,477	9,100	8,716	(2.32)	311	1M	9B
1398/02/17	8,920	8,906	8,960	8,923	(4.81)	85	230K	2B
1398/02/16	9,370	9,359	9,600	9,374	(4.84)	247	1M	11B
1398/02/15	10,099	9,228	10,099	9,851	2.41	372	1M	14B
1398/02/14	9,619	9,619	9,619	9,619	5.00	51	175K	2B
1398/02/11	9,160	8,910	9,170	9,161	4.89	114	753K	7B
1398/02/10	8,782	8,000	8,782	8,734	4.42	422	1M	12B
1398/02/09	8,160	8,010	8,587	8,364	2.26	326	976K	8B
1398/02/08	8,340	8,006	8,475	8,179	(2.05)	224	544K	4B
1398/02/07	8,199	8,188	8,368	8,350	4.77	282	1M	10B
1398/02/04	8,000	7,900	8,019	7,970	2.35	109	357K	3B
1398/02/03	8,040	7,700	8,040	7,787	(3.12)	243	484K	4B
1398/02/02	8,680	7,949	8,680	8,038	(3.93)	219	538K	4B
1398/01/31	8,100	8,100	8,424	8,367	4.29	167	413K	3B
1398/01/28	7,853	7,853	8,250	8,023	(2.57)	192	392K	3B
1398/01/27	8,690	8,083	8,690	8,235	(3.21)	208	473K	4B
1398/01/26	8,511	8,210	8,511	8,508	4.96	154	640K	5B
1398/01/25	7,950	7,683	8,306	8,106	2.46	366	1M	11B
1398/01/24	7,701	7,701	8,003	7,911	(0.24)	275	748K	6B
1398/01/21	7,865	7,683	8,300	7,930	(1.94)	644	1M	10B
1398/01/20	8,291	7,677	8,485	8,087	0.07	870	2M	17B
1398/01/19	8,140	7,802	8,186	8,081	3.64	377	2M	14B
1398/01/18	7,797	7,797	7,797	7,797	5.00	33	223K	2B
1398/01/17	7,281	7,175	7,487	7,426	4.14	286	836K	6B
1398/01/11	7,300	6,700	7,315	7,131	2.35	435	1M	9B
1398/01/10	6,700	6,700	6,982	6,967	4.77	123	368K	3B
1398/01/07	6,500	6,500	6,654	6,650	4.92	172	585K	4B
1398/01/06	6,300	6,196	6,500	6,338	2.28	209	583K	4B
1398/01/05	6,100	6,100	6,299	6,197	1.59	112	212K	1B
1397/12/28	6,130	6,090	6,139	6,100	(0.08)	168	316K	2B
1397/12/27	6,113	6,075	6,199	6,105	0.30	51	113K	692M
1397/12/26	6,230	6,050	6,230	6,087	(1.66)	64	121K	734M
1397/12/25	6,015	6,015	6,298	6,190	1.46	87	162K	1B
1397/12/22	6,090	6,000	6,188	6,101	1.06	127	229K	1B
1397/12/21	6,081	6,001	6,170	6,037	(1.87)	85	233K	1B
1397/12/20	6,042	6,042	6,300	6,152	0.33	93	205K	1B
1397/12/19	5,971	5,971	6,299	6,132	2.01	127	311K	2B
1397/12/18	6,100	6,000	6,165	6,011	(1.12)	130	468K	3B
1397/12/15	6,022	6,017	6,165	6,079	0.70	80	230K	1B
1397/12/14	6,100	6,011	6,173	6,037	(2.72)	74	127K	765M
1397/12/13	6,140	6,140	6,300	6,206	(0.08)	58	77K	475M
1397/12/12	6,333	6,115	6,484	6,211	(1.91)	93	158K	983M
1397/12/11	6,006	6,006	6,380	6,332	4.20	210	1M	7B
1397/12/08	6,200	6,006	6,200	6,077	1.01	76	251K	2B
1397/12/07	6,030	5,970	6,180	6,016	(3.97)	149	604K	4B
1397/12/06	6,450	6,120	6,450	6,265	1.42	161	352K	2B
1397/12/05	6,011	6,011	6,330	6,177	(0.6)	57	112K	693M
1397/12/04	6,150	6,050	6,331	6,214	3.05	128	322K	2B
1397/12/01	6,060	5,950	6,140	6,030	(0.13)	83	242K	1B
1397/11/30	6,060	6,000	6,240	6,038	(1.74)	63	178K	1B
1397/11/29	6,293	6,082	6,294	6,145	1.34	96	360K	2B
1397/11/28	5,801	5,801	6,081	6,064	4.70	83	314K	2B
1397/11/27	5,726	5,700	5,980	5,792	0.17	95	245K	1B
1397/11/24	5,989	5,741	5,989	5,782	(2.07)	106	257K	1B
1397/11/23	6,000	5,800	6,000	5,904	(1.47)	114	549K	3B
1397/11/21	6,249	5,940	6,249	5,992	(2.65)	124	379K	2B
1397/11/17	6,100	6,020	6,292	6,155	0.23	126	282K	2B
1397/11/16	6,101	6,050	6,299	6,141	1.25	70	117K	717M
1397/11/15	6,223	5,960	6,223	6,065	0.35	125	301K	2B
1397/11/14	6,220	6,039	6,220	6,044	(4.91)	194	720K	4B
1397/11/13	6,500	6,313	6,500	6,356	(4.35)	163	326K	2B
1397/11/10	6,790	6,480	6,810	6,645	1.62	329	943K	6B
1397/11/09	6,400	6,301	6,595	6,539	4.11	279	768K	5B
1397/11/08	6,156	5,941	6,400	6,281	2.21	289	1M	7B
1397/11/07	5,965	5,965	6,155	6,145	4.83	429	1M	9B
1397/11/06	5,900	5,791	5,930	5,862	0.51	82	329K	2B
1397/11/03	5,960	5,725	5,960	5,832	(0.07)	56	78K	457M
1397/11/02	5,660	5,660	5,931	5,836	2.40	64	167K	974M
1397/11/01	5,810	5,635	5,810	5,699	(1.89)	55	128K	732M
1397/10/30	6,000	5,690	6,000	5,809	(1.34)	97	342K	2B
1397/10/29	5,968	5,756	6,055	5,888	(0.56)	88	169K	993M
1397/10/26	5,899	5,801	5,992	5,921	2.63	110	209K	1B
1397/10/25	5,900	5,708	5,900	5,769	(3.58)	209	513K	3B
1397/10/24	6,100	5,947	6,250	5,983	(4.42)	143	440K	3B
1397/10/23	6,500	6,033	6,500	6,260	0.35	173	380K	2B
1397/10/22	6,270	6,151	6,290	6,238	4.12	229	550K	3B
1397/10/19	5,800	5,800	6,058	5,991	3.83	263	951K	6B
1397/10/18	5,728	5,728	5,833	5,770	2.74	89	225K	1B
1397/10/17	5,600	5,580	5,690	5,616	0.36	110	301K	2B
1397/10/16	5,590	5,564	5,639	5,596	(0.9)	88	157K	878M
1397/10/15	5,610	5,600	5,792	5,647	0.93	104	251K	1B
1397/10/12	5,783	5,401	5,783	5,595	0.70	109	196K	1B
1397/10/11	5,785	5,496	5,785	5,556	(1.45)	137	275K	2B
1397/10/10	5,603	5,562	5,900	5,638	(3.69)	291	803K	5B
1397/10/09	6,030	5,712	6,030	5,854	(2.42)	66	170K	994M
1397/10/08	6,128	5,922	6,139	5,999	(0.84)	78	168K	1B
1397/10/05	6,000	5,950	6,156	6,050	2.42	156	343K	2B
1397/10/04	5,890	5,760	5,999	5,907	2.62	49	143K	845M
1397/10/03	5,850	5,685	5,875	5,756	1.79	69	174K	1B
1397/10/02	5,450	5,450	5,700	5,655	0.16	405	152K	857M
1397/10/01	5,830	5,513	5,830	5,646	(2.71)	140	679K	4B
1397/09/28	5,850	5,757	5,850	5,803	(0.34)	140	421K	2B
1397/09/27	5,950	5,800	6,020	5,823	(2.15)	101	512K	3B
1397/09/26	6,000	5,900	6,050	5,951	(0.77)	94	344K	2B
1397/09/25	6,010	5,950	6,108	5,997	(0.5)	108	439K	3B
1397/09/24	6,139	5,911	6,139	6,027	1.40	89	351K	2B
1397/09/21	6,000	5,900	6,050	5,944	(0.64)	126	251K	1B
1397/09/20	6,000	5,900	6,140	5,982	0.02	104	312K	2B
1397/09/19	6,089	5,913	6,089	5,981	(0.78)	163	552K	3B
1397/09/18	6,190	6,000	6,190	6,028	(1.23)	141	284K	2B
1397/09/17	6,360	5,960	6,360	6,103	(1.5)	253	499K	3B
1397/09/14	6,040	5,950	6,368	6,196	2.06	249	765K	5B
1397/09/13	6,190	6,000	6,200	6,071	(1.6)	131	401K	2B
1397/09/12	6,345	6,080	6,379	6,170	(2.44)	220	694K	4B
1397/09/11	6,200	6,200	6,441	6,324	2.80	67	238K	2B
1397/09/10	6,480	6,050	6,480	6,152	(1.47)	279	1M	7B
1397/09/07	6,161	6,102	6,400	6,244	(1.72)	193	658K	4B
1397/09/06	6,333	6,260	6,700	6,353	(3.58)	352	1M	9B
1397/09/05	6,744	6,574	6,868	6,589	(4.78)	179	684K	5B
1397/09/03	6,947	6,750	7,134	6,920	1.82	229	630K	4B
1397/08/30	6,650	6,400	6,975	6,796	2.30	518	2M	14B
1397/08/29	6,997	6,566	6,997	6,643	(3.88)	523	2M	15B
1397/08/28	7,180	6,850	7,200	6,911	(0.68)	630	3M	21B
1397/08/27	7,090	6,868	7,090	6,958	1.75	43	101K	708M
1397/08/26	6,909	6,606	6,909	6,838	3.92	557	2M	14B
1397/08/23	6,433	6,130	6,708	6,580	2.99	1,019	6M	37B
1397/08/22	6,389	6,389	6,389	6,389	5.00	66	517K	3B
1397/08/21	6,085	6,085	6,085	6,085	4.99	49	273K	2B
1397/08/20	5,281	5,281	5,893	5,796	8.42	127	494K	3B
1397/08/19	5,456	5,281	5,600	5,346	(2.03)	175	409K	2B
1397/08/15	5,739	5,340	5,739	5,457	(2.71)	209	708K	4B
1397/08/14	5,779	5,510	5,779	5,609	0.12	122	356K	2B
1397/08/13	5,849	5,564	5,849	5,602	(4.34)	184	691K	4B
1397/08/12	5,914	5,686	5,914	5,856	3.96	300	999K	6B
1397/08/09	5,590	5,301	5,686	5,633	4.01	329	2M	9B
1397/08/07	5,670	5,322	5,670	5,416	0.07	212	1M	7B
1397/08/06	5,009	5,009	5,465	5,412	3.98	356	2M	9B
1397/08/05	5,370	5,100	5,375	5,205	(3.04)	257	1M	6B
1397/08/02	5,218	5,061	5,478	5,368	8.01	482	2M	12B
1397/07/30	5,200	4,909	5,200	4,970	(1.99)	166	749K	4B
1397/07/29	5,100	4,820	5,235	5,071	1.66	163	836K	4B
1397/07/28	4,666	4,666	5,027	4,988	4.18	179	656K	3B
1397/07/25	4,782	4,779	4,850	4,788	(4.81)	196	663K	3B
1397/07/24	5,213	4,805	5,213	5,030	1.27	235	570K	3B
1397/07/23	4,810	4,810	4,975	4,967	4.81	133	1M	5B
1397/07/22	4,739	4,739	4,739	4,739	(4.99)	134	1M	5B
1397/07/21	4,988	4,988	5,000	4,988	(4.99)	59	499K	2B
1397/07/18	5,700	5,211	5,700	5,250	(4.28)	208	794K	4B
1397/07/17	5,300	5,201	5,534	5,485	4.06	237	1M	7B
1397/07/16	5,361	5,178	5,600	5,271	(3.28)	594	3M	15B
1397/07/15	5,443	5,443	5,798	5,450	(4.87)	388	3M	15B
1397/07/14	6,106	5,526	6,106	5,729	(1.5)	697	3M	19B
1397/07/11	5,628	5,628	6,220	5,816	(1.82)	1,078	6M	38B
1397/07/10	5,922	5,922	6,000	5,924	(4.96)	62	243K	1B
1397/07/09	6,650	6,187	6,650	6,233	(4.28)	615	2M	11B
1397/07/08	6,529	6,450	6,582	6,512	3.32	794	3M	18B
1397/07/07	6,303	6,303	6,303	6,303	5.00	70	529K	3B
1397/07/04	5,960	5,800	6,093	6,003	3.45	597	3M	15B
1397/07/03	5,960	5,452	5,970	5,803	1.13	1,223	5M	27B
1397/07/02	5,616	5,616	5,896	5,738	7.27	459	4M	21B
1397/07/01	5,349	5,349	5,349	5,349	4.99	92	600K	3B
1397/06/31	5,149	4,940	5,161	5,095	3.64	706	4M	20B
1397/06/27	4,850	4,712	4,947	4,916	4.33	721	4M	21B
1397/06/26	4,712	4,700	4,712	4,712	4.99	106	932K	4B
1397/06/25	4,420	4,410	4,637	4,488	(3.32)	552	3M	16B
1397/06/24	4,858	4,396	4,858	4,642	0.32	1,055	9M	40B
1397/06/21	4,627	4,627	4,627	4,627	4.99	18	138K	637M
1397/06/20	4,201	4,201	4,411	4,407	10.15	249	3M	14B
1397/06/18	4,001	4,000	4,001	4,001	4.99	287	11M	42B
1397/06/17	3,810	3,780	3,811	3,811	4.99	551	9M	36B
1397/06/14	3,634	3,556	3,634	3,630	4.88	249	3M	10B
1397/06/13	3,224	3,224	3,478	3,461	4.47	100	600K	2B
1397/06/12	3,350	3,256	3,533	3,313	(3.33)	161	776K	3B
1397/06/11	3,677	3,416	3,680	3,427	(4.67)	110	623K	2B
1397/06/10	3,565	3,525	3,680	3,595	1.10	98	477K	2B
1397/06/07	3,456	3,304	3,638	3,556	2.57	122	482K	2B
1397/06/06	3,655	3,456	3,655	3,467	(4.67)	110	540K	2B
1397/06/05	3,880	3,520	3,881	3,637	(1.84)	134	691K	3B
1397/06/04	3,578	3,578	3,709	3,705	4.87	73	508K	2B
1397/06/03	3,530	3,480	3,538	3,533	4.84	164	1M	4B
1397/05/30	3,377	3,302	3,480	3,370	(1.14)	108	342K	1B
1397/05/29	3,350	3,350	3,460	3,409	2.74	57	319K	1B
1397/05/28	3,366	3,246	3,386	3,318	0.91	127	451K	1B
1397/05/27	3,374	3,240	3,374	3,288	1.67	50	301K	991M
1397/05/24	3,250	3,190	3,322	3,234	(1.7)	28	115K	369M
1397/05/23	3,250	3,250	3,380	3,290	1.86	54	106K	353M
1397/05/22	3,112	3,112	3,378	3,230	(0.55)	49	222K	716M
1397/05/21	3,259	3,130	3,276	3,248	4.10	55	180K	584M
1397/05/20	3,130	3,054	3,130	3,120	4.66	128	929K	3B
1397/05/17	2,977	2,970	2,983	2,981	4.93	30	268K	799M
1397/05/16	3,066	2,795	3,066	2,841	(3.43)	76	337K	957M
1397/05/15	3,179	2,919	3,179	2,942	(3.41)	62	331K	973M
1397/05/14	3,199	2,993	3,199	3,046	(1.2)	85	351K	1B
1397/05/13	3,270	3,037	3,270	3,083	(3.54)	47	130K	399M
1397/05/10	3,320	3,155	3,320	3,196	(3.76)	82	498K	2B
1397/05/09	3,300	3,160	3,399	3,321	1.56	84	237K	787M
1397/05/08	3,452	3,262	3,452	3,270	(4.75)	135	819K	3B
1397/05/07	3,483	3,316	3,483	3,433	3.47	92	384K	1B
1397/05/06	3,317	3,317	3,318	3,318	5.00	55	266K	882M
1397/05/03	3,119	3,119	3,177	3,160	4.43	39	208K	659M
1397/05/02	2,997	2,997	3,110	3,026	3.31	6	4K	13M
1397/04/27	3,130	2,900	3,132	2,963	(1.2)	56	241K	714M
1397/04/26	3,187	2,950	3,187	2,999	(2.15)	31	112K	333M
1397/04/25	3,098	2,952	3,190	3,065	0.52	36	176K	540M
1397/04/24	3,245	3,032	3,245	3,049	(4.45)	56	227K	693M
1397/04/23	3,200	3,133	3,322	3,191	(2.62)	47	208K	665M
1397/04/20	3,354	3,150	3,354	3,277	0.61	49	70K	231M
1397/04/19	3,177	3,061	3,265	3,257	4.73	82	382K	1B
1397/04/17	3,130	3,093	3,328	3,110	(4.25)	135	642K	2B
1397/04/16	3,301	3,140	3,400	3,248	(1.4)	63	208K	675M
1397/04/13	3,341	3,285	3,350	3,294	(4.72)	82	236K	778M
1397/04/12	3,262	3,262	3,500	3,457	1.17	31	155K	537M
1397/04/11	3,380	3,255	3,539	3,417	1.36	84	171K	584M
1397/04/10	3,250	3,180	3,500	3,371	0.93	49	145K	488M
1397/04/09	3,231	3,225	3,558	3,340	(1.59)	110	447K	1B
1397/04/06	3,595	3,390	3,595	3,394	(4.88)	81	188K	640M
1397/04/05	3,568	3,568	3,570	3,568	(4.98)	56	314K	1B
1397/04/04	3,800	3,595	3,908	3,755	(0.77)	139	639K	2B
1397/04/03	3,608	3,608	3,796	3,784	4.65	107	451K	2B
1397/04/02	3,700	3,444	3,700	3,616	1.74	106	372K	1B
1397/03/30	3,673	3,661	3,673	3,554	1.48	3	50K	185M
1397/03/29	3,500	3,450	3,508	3,502	4.82	168	880K	3B
1397/03/28	3,297	3,230	3,344	3,341	4.90	178	1M	3B
1397/03/27	3,150	3,100	3,195	3,185	4.67	52	259K	824M
1397/03/23	2,822	2,822	3,075	3,043	3.89	114	594K	2B
1397/03/22	3,009	2,858	3,038	2,929	(0.51)	149	921K	3B
1397/03/21	2,944	2,940	2,944	2,944	4.99	81	402K	1B
1397/03/20	2,637	2,637	2,812	2,804	4.67	36	247K	691M
1397/03/19	2,640	2,630	2,699	2,679	(0.7)	18	72K	190M
1397/03/13	2,621	2,621	2,739	2,698	(1.68)	44	127K	339M
1397/03/12	2,680	2,680	2,750	2,744	(0.33)	28	33K	89M
1397/03/09	2,723	2,700	2,770	2,753	(0.9)	40	74K	201M
1397/03/08	2,730	2,680	2,755	2,778	(0.39)	16	33K	91M
1397/03/07	2,978	2,770	2,978	2,789	(4.32)	85	328K	916M
1397/03/06	2,900	2,861	2,945	2,915	2.64	31	89K	258M
1397/03/02	2,721	2,721	2,873	2,840	3.76	69	261K	742M
1397/03/01	2,730	2,724	2,796	2,737	(0.44)	33	170K	465M
1397/02/31	2,693	2,693	2,731	2,749	(0.15)	15	24K	66M
1397/02/30	2,698	2,698	2,799	2,753	0.07	14	31K	85M
1397/02/29	2,829	2,680	2,830	2,751	(0.61)	47	145K	397M
1397/02/26	2,683	2,683	2,830	2,768	(1.32)	27	67K	182M
1397/02/25	2,840	2,750	2,860	2,805	(0.07)	24	83K	234M
1397/02/24	2,680	2,680	2,821	2,807	4.47	72	392K	1B
1397/02/23	2,603	2,603	2,770	2,687	1.21	31	150K	404M
1397/02/22	2,524	2,524	2,777	2,655	0.04	15	21K	56M
1397/02/19	2,799	2,606	2,800	2,654	(3.24)	69	251K	665M
1397/02/18	2,751	2,715	2,760	2,743	0.0	37	201K	550M
1397/02/17	2,749	2,720	2,829	2,743	1.78	25	73K	206M
1397/02/16	2,746	2,680	2,780	2,695	(4.26)	41	183K	494M
1397/02/15	2,740	2,740	2,771	2,815	(1.33)	8	69K	189M
1397/02/11	2,746	2,746	2,838	2,853	(0.63)	21	45K	125M
1397/02/10	2,800	2,771	2,800	2,871	(0.42)	10	22K	61M
1397/02/09	2,895	2,762	2,900	2,883	(0.62)	17	55K	157M
1397/02/08	2,812	2,811	2,820	2,901	(0.24)	13	13K	36M
1397/02/05	2,890	2,890	3,000	2,908	1.54	23	71K	210M
1397/02/04	2,850	2,788	2,900	2,864	(0.49)	43	129K	369M
1397/02/03	2,851	2,803	2,865	2,878	(1.74)	39	92K	262M
1397/02/02	2,931	2,889	2,931	2,929	(0.68)	23	108K	314M
1397/02/01	2,901	2,901	3,004	2,949	1.20	27	90K	267M
1397/01/29	3,086	2,878	3,086	2,914	(3.57)	27	147K	426M
1397/01/28	3,090	2,950	3,091	3,022	2.65	41	145K	440M
1397/01/27	3,000	3,000	3,028	2,944	2.08	34	72K	219M
1397/01/26	2,801	2,770	2,896	2,884	(0.76)	16	34K	94M
1397/01/22	3,040	2,896	3,050	2,906	(4.66)	76	346K	1B
1397/01/21	3,056	3,002	3,215	3,048	(0.46)	30	87K	264M
1397/01/20	3,100	2,886	3,100	3,062	1.73	51	595K	2B
1397/01/19	3,070	3,002	3,071	3,010	(4.75)	70	283K	853M
1397/01/15	3,202	3,131	3,202	3,160	(1.89)	46	232K	732M
1397/01/14	3,320	3,201	3,320	3,221	(1.86)	29	155K	498M
1397/01/08	3,157	3,157	3,379	3,282	0.98	32	112K	370M
1397/01/07	3,280	3,210	3,350	3,250	(3.79)	70	262K	852M
1397/01/06	3,542	3,365	3,550	3,378	(4.63)	80	380K	1B
1397/01/05	3,402	3,402	3,649	3,542	1.78	58	271K	959M
1396/12/28	3,489	3,403	3,495	3,480	3.14	56	227K	791M
1396/12/27	3,265	3,200	3,426	3,374	3.40	108	337K	1B
1396/12/26	3,200	3,200	3,267	3,263	4.85	101	746K	2B
1396/12/23	3,240	3,035	3,240	3,112	(2.51)	26	95K	290M
1396/12/22	3,295	3,111	3,295	3,192	(0.09)	74	146K	466M
1396/12/21	3,180	3,170	3,300	3,195	0.85	76	166K	530M
1396/12/20	3,000	3,000	3,172	3,168	4.87	53	274K	869M
1396/12/19	3,071	3,002	3,071	3,021	(2.07)	81	302K	911M
1396/12/16	3,073	3,070	3,145	3,085	(0.61)	82	253K	782M
1396/12/15	3,131	3,079	3,180	3,104	(0.83)	33	157K	488M
1396/12/14	3,107	3,052	3,242	3,130	(1.67)	83	295K	922M
1396/12/13	3,172	3,151	3,227	3,183	(2.39)	53	184K	586M
1396/12/12	3,388	3,230	3,388	3,261	(0.21)	56	264K	861M
1396/12/09	3,292	3,252	3,300	3,268	(1.57)	97	368K	1B
1396/12/08	3,283	3,283	3,340	3,320	(0.06)	24	27K	90M
1396/12/07	3,320	3,281	3,400	3,322	(0.95)	77	228K	759M
1396/12/06	3,454	3,320	3,454	3,354	(2.9)	98	368K	1B
1396/12/05	3,470	3,400	3,540	3,454	(2.29)	77	352K	1B
1396/12/02	3,491	3,460	3,600	3,535	1.41	64	170K	601M
1396/11/30	3,550	3,451	3,613	3,486	(4.02)	130	432K	2B
1396/11/29	3,600	3,600	3,721	3,632	(1.41)	88	218K	793M
1396/11/28	3,751	3,637	3,770	3,684	(3.76)	172	555K	2B
1396/11/25	3,959	3,750	3,959	3,828	(2.47)	128	437K	2B
1396/11/24	3,945	3,795	4,046	3,925	1.84	255	845K	3B
1396/11/23	3,865	3,707	3,871	3,854	4.53	203	1M	4B
1396/11/21	3,652	3,631	3,707	3,687	4.42	91	440K	2B
1396/11/18	3,500	3,380	3,627	3,531	2.20	239	1M	4B
1396/11/17	3,538	3,331	3,596	3,455	(1.45)	322	1M	4B
1396/11/16	3,509	3,410	3,509	3,506	4.91	115	557K	2B
1396/11/15	3,242	3,242	3,404	3,342	(9.18)	596	3M	9B
1396/11/14	3,498	3,498	3,498	3,680	(0.05)	3	1K	5M
1396/11/11	3,507	3,507	3,507	3,682	(0.24)	2	7K	23M
1396/11/10	3,534	3,534	3,534	3,691	(0.78)	9	21K	73M
1396/11/09	3,591	3,591	3,591	3,720	(1.56)	9	41K	147M
1396/11/08	3,593	3,593	3,593	3,779	(0.08)	4	2K	6M
1396/11/07	3,604	3,604	3,604	3,782	(0.29)	4	8K	29M
1396/11/04	3,619	3,619	3,619	3,793	(0.42)	5	11K	39M
1396/11/03	3,635	3,635	3,635	3,809	(0.44)	6	12K	42M
1396/11/02	3,646	3,646	3,646	3,826	(0.29)	3	7K	27M
1396/11/01	3,650	3,650	3,650	3,837	(0.13)	3	4K	13M
1396/10/27	3,650	3,650	3,650	3,842	0.0	1	300	1M
1396/10/25	3,650	3,650	3,650	3,842	0.0	1	290	1M
1396/10/24	3,698	3,698	3,698	3,842	(1.28)	10	31K	116M
1396/10/23	3,892	3,892	3,892	3,892	(4.98)	15	180K	700M
1396/10/20	3,933	3,933	3,933	4,096	(1.04)	3	25K	98M
1396/10/19	3,933	3,933	3,933	4,139	(0.02)	2	507	2M
1396/10/18	3,951	3,951	3,951	4,140	(0.43)	2	10K	40M
1396/10/16	3,953	3,953	3,953	4,158	(0.07)	3	2K	6M
1396/10/13	3,958	3,958	3,958	4,161	(0.12)	5	3K	11M
1396/10/12	3,962	3,962	3,962	4,166	(0.1)	3	2K	8M
1396/10/11	3,971	3,971	3,971	4,170	(0.24)	9	6K	23M
1396/10/10	4,180	4,180	4,180	4,180	(5.0)	3	541	2M
1395/11/25	4,354	4,354	4,449	4,405	0.99	81	156K	687M
1395/11/24	4,300	4,240	4,454	4,362	1.07	184	585K	3B
1395/11/23	4,400	4,271	4,400	4,316	(1.08)	56	133K	576M
1395/11/20	4,450	4,299	4,490	4,363	(1.62)	91	141K	616M
1395/11/19	4,500	4,355	4,595	4,435	(3.25)	127	374K	2B
1395/11/18	4,695	4,402	4,699	4,584	1.30	265	709K	3B
1395/11/17	4,451	4,355	4,545	4,525	4.53	300	1M	6B
1395/11/16	4,160	4,160	4,383	4,329	3.69	165	437K	2B
1395/11/13	4,170	4,140	4,295	4,175	(0.14)	63	98K	410M
1395/11/12	4,255	4,113	4,448	4,181	(3.42)	193	617K	3B
1395/11/11	4,250	4,250	4,487	4,329	0.02	94	136K	588M
1395/11/10	4,336	4,292	4,487	4,328	(4.01)	138	319K	1B
1395/11/09	4,610	4,335	4,610	4,509	2.18	178	290K	1B
1395/11/06	4,110	4,110	4,436	4,413	4.45	296	846K	4B
1395/11/05	4,130	4,058	4,300	4,225	0.98	112	172K	728M
1395/11/04	4,243	4,130	4,300	4,184	(3.55)	146	330K	1B
1395/11/03	4,438	4,221	4,438	4,338	(1.14)	99	136K	589M
1395/11/02	4,269	4,170	4,438	4,388	3.81	235	530K	2B
1395/10/29	4,298	4,175	4,298	4,227	0.21	71	174K	735M
1395/10/28	4,240	4,200	4,299	4,218	0.84	102	194K	818M
1395/10/27	4,290	4,100	4,333	4,183	(0.52)	173	380K	2B
1395/10/26	4,100	4,082	4,327	4,205	1.79	143	329K	1B
1395/10/25	4,137	3,962	4,250	4,131	(0.36)	45	78K	322M
1395/10/22	4,251	4,137	4,251	4,146	(4.78)	144	533K	2B
1395/10/20	4,500	4,201	4,500	4,354	(0.89)	111	239K	1B
1395/10/19	4,395	4,374	4,395	4,393	4.95	91	151K	663M
1395/10/18	4,149	3,880	4,269	4,186	2.95	204	555K	2B
1395/10/15	4,086	4,061	4,199	4,066	(4.87)	220	654K	3B
1395/10/14	4,419	4,265	4,419	4,274	(4.79)	222	554K	2B
1395/10/13	4,440	4,440	4,539	4,489	0.34	108	285K	1B
1395/10/12	4,482	4,410	4,565	4,474	1.47	175	406K	2B
1395/10/11	4,628	4,392	4,628	4,409	(4.63)	421	1M	6B
1395/10/08	4,622	4,591	4,860	4,623	(4.33)	222	638K	3B
1395/10/07	5,034	4,808	5,034	4,832	(4.52)	286	722K	3B
1395/10/06	5,290	5,022	5,300	5,061	(4.26)	191	388K	2B
1395/10/05	5,250	5,170	5,300	5,286	(1.27)	41	51K	263M
1395/10/04	5,449	5,300	5,478	5,354	1.38	86	126K	677M
1395/10/01	5,100	5,100	5,296	5,281	4.70	118	258K	1B
1395/09/30	5,401	4,990	5,401	5,044	(3.96)	293	1M	6B
1395/09/29	5,251	5,220	5,350	5,252	(1.92)	121	233K	1B
1395/09/28	5,608	5,319	5,608	5,355	(4.32)	218	341K	2B
1395/09/24	5,800	5,450	5,800	5,597	0.43	231	522K	3B
1395/09/23	5,810	5,531	5,810	5,573	(4.28)	304	557K	3B
1395/09/22	5,821	5,800	5,900	5,822	(0.21)	83	129K	753M
1395/09/21	5,895	5,800	5,900	5,834	(1.24)	123	115K	668M
1395/09/20	6,000	5,861	6,000	5,907	(1.73)	120	152K	896M
1395/09/17	6,020	5,990	6,065	6,011	0.89	115	236K	1B
1395/09/16	6,020	5,866	6,050	5,958	(0.78)	144	308K	2B
1395/09/15	6,010	5,951	6,100	6,005	(1.94)	141	248K	1B
1395/09/14	6,086	6,030	6,189	6,124	0.56	104	216K	1B
1395/09/13	6,097	6,087	6,125	6,090	(4.95)	92	161K	978M
1395/09/09	6,587	6,215	6,587	6,407	(2.06)	77	72K	453M
1395/09/07	6,345	6,345	6,610	6,542	3.84	181	435K	3B
1395/09/06	6,020	6,020	6,325	6,300	4.58	202	455K	3B
1395/09/03	6,012	6,012	6,066	6,024	(0.51)	182	303K	2B
1395/09/02	6,032	6,000	6,200	6,055	(1.58)	100	221K	1B
1395/09/01	6,290	6,100	6,290	6,152	(0.69)	69	131K	804M
1395/08/29	6,287	6,150	6,287	6,195	(0.42)	38	58K	358M
1395/08/26	6,150	6,150	6,285	6,221	1.68	76	124K	771M
1395/08/25	6,031	6,030	6,270	6,118	0.18	82	152K	929M
1395/08/24	6,074	6,031	6,200	6,107	2.23	109	169K	1B
1395/08/23	6,200	5,867	6,240	5,974	(3.26)	153	296K	2B
1395/08/22	6,095	6,095	6,332	6,175	1.31	96	225K	1B
1395/08/19	6,095	6,095	6,098	6,095	(4.99)	202	484K	3B
1395/08/18	6,400	6,300	6,497	6,415	0.41	101	129K	828M
1395/08/17	6,299	6,220	6,469	6,389	3.55	163	143K	912M
1395/08/16	6,300	6,050	6,490	6,170	(2.45)	147	227K	1B
1395/08/15	6,550	6,250	6,550	6,325	(3.26)	158	281K	2B
1395/08/12	6,472	6,472	6,730	6,538	(0.26)	71	110K	717M
1395/08/11	6,720	6,480	6,720	6,555	(3.76)	195	268K	2B
1395/08/10	6,861	6,586	6,950	6,811	(1.75)	165	268K	2B
1395/08/09	6,950	6,720	7,156	6,932	0.55	346	789K	5B
1395/08/08	6,978	6,770	6,978	6,894	0.50	195	339K	2B
1395/08/05	6,965	6,700	7,279	6,860	(1.17)	418	831K	6B
1395/08/04	6,800	6,800	6,967	6,941	4.60	388	1M	7B
1395/08/03	6,500	6,302	6,705	6,636	3.91	267	628K	4B
1395/08/02	6,401	6,284	6,594	6,386	(1.28)	138	265K	2B
1395/08/01	6,425	6,401	6,600	6,469	0.79	124	228K	1B
1395/07/28	6,400	6,230	6,538	6,418	0.34	98	219K	1B
1395/07/27	6,212	6,212	6,540	6,396	0.0	127	227K	1B
1395/07/26	6,350	6,311	6,500	6,396	(0.65)	62	90K	576M
1395/07/25	6,501	6,330	6,620	6,438	(2.16)	174	300K	2B
1395/07/24	6,799	6,501	6,799	6,580	(2.89)	79	197K	1B
1395/07/19	6,700	6,700	6,830	6,776	2.09	157	390K	3B
1395/07/18	6,690	6,503	6,715	6,637	(0.32)	72	78K	517M
1395/07/17	6,695	6,550	6,750	6,658	1.85	141	237K	2B
1395/07/14	6,500	6,461	6,700	6,537	0.57	160	325K	2B
1395/07/13	6,737	6,411	6,737	6,500	(2.49)	149	341K	2B
1395/07/12	6,660	6,610	6,748	6,666	(1.0)	184	206K	1B
1395/07/11	6,601	6,555	6,860	6,733	0.06	245	541K	4B
1395/07/10	6,760	6,580	6,850	6,729	1.26	257	466K	3B
1395/07/07	6,589	6,460	6,849	6,645	(1.15)	460	1M	9B
1395/07/06	7,087	6,433	7,087	6,722	(0.41)	780	3M	17B
1395/07/05	6,750	6,750	6,750	6,750	4.99	48	133K	897M
1395/07/04	6,429	6,429	6,429	6,429	5.00	68	253K	2B
1395/07/03	5,900	5,900	6,161	6,123	4.35	199	726K	4B
1395/06/31	5,740	5,661	5,924	5,868	4.01	275	531K	3B
1395/06/29	5,620	5,565	5,760	5,642	(1.23)	94	119K	672M
1395/06/28	5,819	5,670	5,819	5,712	(0.23)	80	173K	988M
1395/06/27	5,757	5,601	5,790	5,725	3.71	201	360K	2B
1395/06/24	5,505	5,505	5,648	5,520	0.05	60	249K	1B
1395/06/23	5,600	5,423	5,750	5,517	(3.35)	149	281K	2B
1395/06/21	5,814	5,500	5,814	5,708	(1.04)	91	92K	522M
1395/06/20	5,671	5,614	5,814	5,768	4.04	181	376K	2B
1395/06/17	5,333	5,322	5,608	5,544	3.80	108	394K	2B
1395/06/16	5,271	5,266	5,490	5,341	(1.11)	87	147K	787M
1395/06/15	5,280	5,250	5,474	5,401	(0.3)	40	23K	121M
1395/06/14	5,470	5,241	5,470	5,417	(1.01)	72	59K	316M
1395/06/13	5,556	5,400	5,689	5,472	(3.73)	95	174K	953M
1395/06/10	5,699	5,565	5,699	5,684	(0.44)	41	48K	272M
1395/06/09	5,814	5,581	5,814	5,709	(2.21)	99	178K	1B
1395/06/08	5,567	5,567	5,900	5,838	2.01	272	492K	3B
1395/06/07	5,502	5,501	5,830	5,723	1.72	325	637K	4B
1395/06/06	5,570	5,570	5,710	5,626	1.04	92	161K	906M
1395/06/03	5,700	5,332	5,873	5,568	(0.77)	159	601K	3B
1395/06/02	5,605	5,600	5,697	5,611	0.11	68	77K	433M
1395/06/01	5,728	5,600	5,728	5,605	0.20	52	77K	432M
1395/05/31	5,600	5,510	5,650	5,594	(0.32)	65	150K	836M
1395/05/30	5,601	5,600	5,788	5,612	0.52	57	140K	786M
1395/05/27	5,505	5,502	5,750	5,583	(1.01)	64	131K	731M
1395/05/26	5,680	5,561	5,700	5,640	(1.42)	66	83K	465M
1395/05/25	5,912	5,680	5,912	5,721	(3.05)	130	135K	773M
1395/05/24	5,890	5,751	6,038	5,901	(1.01)	164	357K	2B
1395/05/23	5,752	5,752	6,081	5,961	2.49	417	975K	6B
1395/05/20	5,850	5,752	5,920	5,816	2.20	92	212K	1B
1395/05/19	5,771	5,531	5,779	5,691	(1.44)	94	247K	1B
1395/05/18	5,764	5,683	5,950	5,774	(2.63)	160	325K	2B
1395/05/17	5,899	5,683	5,955	5,930	4.55	283	831K	5B
1395/05/16	5,550	5,550	5,683	5,672	4.78	301	922K	5B
1395/05/13	5,320	5,290	5,499	5,413	0.59	25	40K	217M
1395/05/12	5,400	5,315	5,500	5,381	(1.48)	112	169K	908M
1395/05/11	5,500	5,410	5,500	5,462	(0.15)	66	42K	231M
1395/05/10	5,480	5,404	5,549	5,470	1.90	95	247K	1B
1395/05/06	5,453	5,283	5,500	5,368	0.28	79	123K	660M
1395/05/05	5,453	5,151	5,453	5,353	3.06	79	170K	911M
1395/04/29	5,200	5,191	5,320	5,215	(0.32)	78	159K	829M
1395/04/28	5,200	5,111	5,375	5,232	(1.49)	48	135K	705M
1395/04/27	5,280	5,264	5,399	5,311	0.13	40	85K	453M
1395/04/26	5,400	5,261	5,400	5,304	0.30	22	45K	241M
1395/04/23	5,050	5,050	5,440	5,288	0.59	39	41K	217M
1395/04/22	5,331	5,171	5,520	5,257	(3.4)	67	150K	791M
1395/04/21	5,470	5,373	5,660	5,442	(3.6)	65	170K	924M
1395/04/20	5,510	5,510	5,688	5,645	(0.76)	34	73K	409M
1395/04/19	5,426	5,426	5,744	5,688	1.55	58	120K	680M
1395/04/15	5,612	5,600	5,690	5,601	0.25	42	39K	221M
1395/04/14	5,750	5,277	5,750	5,587	0.59	102	244K	1B
1395/04/13	5,481	5,255	5,646	5,554	3.27	101	211K	1B
1395/04/12	5,599	5,301	5,599	5,378	(1.81)	52	86K	456M
1395/04/09	5,270	5,270	5,578	5,477	(1.16)	33	62K	337M
1395/04/08	5,650	5,432	5,699	5,541	(1.44)	42	70K	383M
1395/04/06	5,600	5,520	5,799	5,622	(0.46)	48	68K	384M
1395/04/05	5,606	5,512	5,820	5,648	1.02	68	226K	1B
1395/04/02	5,400	5,400	5,626	5,591	4.33	87	208K	1B
1395/04/01	5,200	5,200	5,455	5,359	0.0	49	117K	627M
1395/03/31	5,310	5,220	5,401	5,359	(1.83)	41	123K	657M
1395/03/30	5,331	5,210	5,649	5,459	(0.22)	73	104K	568M
1395/03/29	5,303	5,303	5,599	5,471	0.04	40	47K	258M
1395/03/26	5,421	5,420	5,550	5,469	0.35	60	62K	338M
1395/03/25	5,550	5,315	5,599	5,450	(0.47)	94	269K	1B
1395/03/24	5,485	5,453	5,554	5,476	(4.58)	112	252K	1B
1395/03/23	5,887	5,474	5,887	5,739	(0.4)	25	37K	210M
1395/03/18	5,900	5,552	5,999	5,762	(0.93)	92	271K	2B
1395/03/17	5,794	5,767	5,842	5,816	4.53	82	219K	1B
1395/03/16	5,833	5,542	5,945	5,564	(4.61)	163	262K	1B
1395/03/12	5,612	5,612	5,935	5,833	(0.53)	98	190K	1B
1395/03/11	5,900	5,827	5,945	5,864	0.53	38	76K	445M
1395/03/10	6,090	5,792	6,090	5,833	(4.31)	116	431K	3B
1395/03/09	6,200	5,811	6,270	6,096	1.63	305	955K	6B
1395/03/08	5,998	5,998	5,998	5,998	4.99	49	120K	722M
1395/03/05	5,861	5,861	5,861	5,713	2.35	87	56K	329M
1395/03/04	5,760	5,760	5,760	5,582	1.75	24	42K	242M
1395/03/03	5,540	5,540	5,540	5,486	3.96	43	95K	527M
1395/03/01	5,336	5,128	5,450	5,277	(2.22)	199	418K	2B
1395/02/29	5,401	5,380	5,488	5,397	(0.24)	72	87K	468M
1395/02/28	5,371	5,340	5,576	5,410	0.65	76	170K	920M
1395/02/27	5,304	5,304	5,555	5,375	(0.28)	68	69K	370M
1395/02/26	5,340	5,340	5,400	5,390	(1.3)	44	78K	416M
1395/02/25	5,400	5,300	5,595	5,461	(0.49)	47	78K	425M
1395/02/22	5,524	5,380	5,524	5,488	(2.88)	66	100K	545M
1395/02/21	5,553	5,552	5,792	5,651	(1.99)	46	146K	825M
1395/02/20	5,700	5,681	5,791	5,766	(0.43)	31	43K	246M
1395/02/19	5,703	5,681	5,780	5,791	(0.43)	29	26K	149M
1395/02/18	5,800	5,800	5,900	5,816	0.43	33	64K	373M
1395/02/15	5,752	5,700	5,800	5,791	(0.22)	39	37K	214M
1395/02/14	5,701	5,701	5,910	5,804	(2.14)	37	80K	460M
1395/02/13	5,735	5,735	5,800	5,931	(0.69)	23	26K	149M
1395/02/12	5,910	5,871	6,020	5,972	(0.7)	52	126K	753M
1395/02/11	6,054	5,770	6,060	6,014	1.97	84	208K	1B
1395/02/08	6,000	5,871	6,000	5,898	(1.37)	43	181K	1B
1395/02/07	6,278	5,780	6,278	5,980	(1.68)	78	144K	863M
1395/02/06	6,350	6,030	6,350	6,082	(2.87)	102	233K	1B
1395/02/05	5,919	5,819	6,330	6,262	3.80	72	149K	933M
1395/02/04	5,700	5,600	6,167	6,033	2.71	149	378K	2B
1395/02/01	5,905	5,662	5,905	5,874	4.45	122	589K	3B
1395/01/31	5,410	5,333	5,819	5,624	1.48	126	485K	3B
1395/01/30	5,687	5,321	5,688	5,542	0.14	122	190K	1B
1395/01/29	5,517	5,517	5,750	5,534	(4.7)	143	251K	1B
1395/01/28	5,802	5,777	6,000	5,807	(4.51)	106	154K	892M
1395/01/25	6,131	6,013	6,173	6,081	(3.22)	113	144K	877M
1395/01/24	6,300	6,136	6,460	6,283	(2.15)	143	237K	1B
1395/01/23	6,500	6,352	6,510	6,421	(1.26)	143	271K	2B
1395/01/22	6,490	6,450	6,669	6,503	(3.97)	174	274K	2B
1395/01/21	6,900	6,705	7,000	6,772	(4.02)	157	203K	1B
1395/01/18	6,999	6,750	7,145	7,056	3.64	290	570K	4B
1395/01/17	6,500	6,480	6,974	6,808	2.50	311	920K	6B
1395/01/16	6,501	6,501	6,710	6,642	1.11	108	234K	2B
1395/01/15	6,500	6,500	6,700	6,569	(1.13)	78	120K	789M
1395/01/14	6,969	6,450	6,969	6,644	(1.58)	108	193K	1B
1395/01/11	6,720	6,700	6,890	6,751	0.12	88	280K	2B
1395/01/10	7,031	6,602	7,031	6,743	(2.96)	87	118K	795M
1395/01/09	6,920	6,800	7,099	6,949	2.77	108	204K	1B
1395/01/08	6,740	6,701	6,900	6,762	0.19	67	110K	745M
1395/01/07	6,730	6,650	6,820	6,749	(2.86)	87	137K	923M
1394/12/26	7,200	6,793	7,300	6,948	(2.83)	315	686K	5B
1394/12/25	7,200	7,088	7,444	7,150	(4.17)	184	486K	3B
1394/12/24	7,490	7,150	7,622	7,461	1.45	286	681K	5B
1394/12/22	7,041	7,041	7,450	7,354	2.95	235	482K	4B
1394/12/19	7,030	7,021	7,220	7,143	3.31	324	1M	7B
1394/12/18	7,000	6,701	7,101	6,914	(1.23)	321	666K	5B
1394/12/17	7,092	6,962	7,210	7,000	(4.48)	470	1M	8B
1394/12/16	7,400	7,303	7,780	7,328	(4.67)	244	433K	3B
1394/12/15	7,888	7,470	7,950	7,687	0.09	256	577K	4B
1394/12/12	7,800	7,410	8,050	7,680	(1.22)	447	984K	8B
1394/12/09	7,810	7,697	8,040	7,775	(4.04)	199	343K	3B
1394/12/08	7,800	7,780	8,310	8,102	0.63	525	725K	6B
1394/12/05	7,997	7,811	8,243	8,051	(0.22)	646	1M	10B
1394/12/04	8,159	7,900	8,164	8,069	3.77	1,003	2M	20B
1394/12/03	7,779	7,700	7,780	7,776	4.94	104	201K	2B
1394/12/02	7,015	7,015	7,753	7,410	0.35	741	2M	16B
1394/12/01	7,352	7,348	7,700	7,384	(4.53)	128	225K	2B
1394/11/28	7,750	7,733	7,750	7,734	(4.99)	165	801K	6B
1394/11/27	8,397	7,599	8,397	8,140	1.78	480	2M	16B
1394/11/26	7,998	7,640	7,998	7,998	4.99	201	1M	11B
1394/11/25	7,599	7,531	7,626	7,618	4.89	125	407K	3B
1394/11/24	7,220	6,885	7,376	7,263	3.39	186	796K	6B
1394/11/21	7,050	6,720	7,100	7,025	(0.4)	167	644K	5B
1394/11/20	6,873	6,873	7,180	7,053	1.29	299	1M	8B
1394/11/19	7,197	6,800	7,197	6,963	(2.44)	331	928K	6B
1394/11/18	7,010	6,950	7,249	7,137	0.28	197	655K	5B
1394/11/17	7,021	7,000	7,222	7,117	(0.71)	179	723K	5B
1394/11/14	7,399	7,101	7,399	7,168	(1.97)	155	287K	2B
1394/11/13	7,400	7,250	7,488	7,312	(0.33)	124	315K	2B
1394/11/12	7,314	7,200	7,500	7,336	(0.23)	354	991K	7B
1394/11/11	7,216	7,200	7,550	7,353	0.26	216	841K	6B
1394/11/10	7,500	7,200	7,500	7,334	(2.6)	277	715K	5B
1394/11/07	7,899	7,333	7,899	7,530	(2.41)	252	587K	4B
1394/11/06	7,510	7,510	7,719	7,716	4.95	233	768K	6B
1394/11/05	7,220	7,100	7,590	7,352	0.27	519	2M	11B
1394/11/04	7,201	7,201	7,447	7,332	(0.42)	142	448K	3B
1394/11/03	7,500	7,211	7,586	7,363	1.07	120	227K	2B
1394/10/30	7,113	7,112	7,486	7,285	(1.02)	160	557K	4B
1394/10/29	7,400	7,200	7,507	7,360	2.91	153	484K	4B
1394/10/28	7,250	7,119	7,597	7,152	(4.55)	161	671K	5B
1394/10/27	7,776	7,306	8,000	7,493	(2.56)	155	434K	3B
1394/10/26	7,600	7,600	7,712	7,690	4.70	207	641K	5B
1394/10/23	7,274	7,235	7,600	7,345	(3.55)	246	1M	8B
1394/10/22	7,898	7,400	7,898	7,615	0.59	155	337K	3B
1394/10/21	7,749	7,260	7,940	7,570	(0.13)	307	867K	7B
1394/10/20	7,530	7,407	7,999	7,580	(2.77)	171	320K	2B
1394/10/19	7,811	7,755	8,000	7,796	(4.5)	197	734K	6B
1394/10/16	8,597	8,064	8,598	8,163	(3.83)	332	1M	8B
1394/10/15	8,480	8,300	8,512	8,488	4.70	228	1M	9B
1394/10/14	8,114	7,800	8,114	8,107	4.90	383	4M	30B
1394/10/13	7,728	7,728	7,728	7,728	5.00	80	1M	11B
1394/10/12	7,445	7,445	7,445	7,360	3.79	23	91K	680M
1394/10/09	7,196	7,196	7,196	7,091	3.46	18	83K	598M
1394/10/07	6,359	6,359	7,027	6,854	2.41	252	1M	8B
1394/10/06	6,417	6,417	6,417	6,693	(0.9)	12	22K	140M
1394/10/05	6,430	6,430	6,430	6,754	(0.21)	9	5K	32M
1394/10/02	6,574	6,574	6,574	6,768	(2.18)	9	53K	346M
1394/10/01	6,574	6,574	6,574	6,919	(0.01)	1	310	2M
1394/09/30	6,602	6,602	6,602	6,920	(0.42)	1	10K	66M
1394/09/28	7,199	6,840	7,199	6,949	(19.12)	46	113K	783M
1394/04/29	8,630	8,588	8,680	8,592	(4.96)	72	121K	1B
1394/04/24	9,279	8,875	9,279	9,040	1.16	189	918K	8B
1394/04/23	8,741	8,741	9,099	8,936	2.37	201	748K	7B
1394/04/22	8,753	8,670	8,753	8,729	4.70	188	711K	6B
1394/04/21	8,163	7,960	8,500	8,337	(0.31)	466	2M	13B
1394/04/20	8,648	8,140	8,648	8,363	(2.3)	221	428K	4B
1394/04/16	8,070	8,070	8,764	8,560	2.55	445	2M	15B
1394/04/15	8,381	8,060	8,471	8,347	3.46	511	3M	23B
1394/04/14	8,122	7,837	8,123	8,068	4.28	226	635K	5B
1394/04/13	7,738	7,710	7,738	7,737	4.98	112	473K	4B
1394/04/10	7,299	7,200	7,541	7,370	2.60	284	830K	6B
1394/04/09	7,057	7,057	7,300	7,183	1.79	170	787K	6B
1394/04/08	7,000	7,000	7,100	7,057	1.98	142	428K	3B
1394/04/07	6,835	6,701	7,033	6,920	(1.44)	64	221K	2B
1394/04/06	6,999	6,950	7,193	7,021	1.27	121	537K	4B
1394/04/03	7,250	6,780	7,250	6,933	(0.47)	137	781K	5B
1394/04/02	6,959	6,840	7,050	6,966	1.98	167	515K	4B
1394/04/01	6,860	6,613	6,900	6,831	2.88	171	519K	4B
1394/03/31	6,723	6,612	6,898	6,640	(4.58)	328	1M	9B
1394/03/30	7,001	6,866	7,200	6,959	(3.71)	180	789K	5B
1394/03/27	7,146	7,100	7,349	7,227	2.38	201	649K	5B
1394/03/26	7,049	6,980	7,152	7,059	0.14	126	323K	2B
1394/03/25	7,427	6,946	7,427	7,049	(3.58)	104	400K	3B
1394/03/24	7,150	7,121	7,380	7,311	2.25	214	448K	3B
1394/03/23	7,179	7,003	7,200	7,150	3.79	115	367K	3B
1394/03/20	7,000	6,745	7,098	6,889	(2.96)	231	883K	6B
1394/03/19	7,310	7,091	7,310	7,099	(4.89)	119	503K	4B
1394/03/18	7,509	7,311	7,685	7,464	(0.6)	228	677K	5B
1394/03/17	7,590	7,340	7,710	7,509	0.24	338	879K	7B
1394/03/16	7,298	7,298	7,544	7,491	4.26	349	1M	10B
1394/03/12	6,998	6,900	7,218	7,185	4.51	294	1M	7B
1394/03/11	6,822	6,670	6,998	6,875	(1.46)	180	625K	4B
1394/03/10	7,000	6,880	7,149	6,977	(1.66)	207	784K	5B
1394/03/09	7,378	6,910	7,378	7,095	(2.02)	230	853K	6B
1394/03/06	7,400	7,081	7,420	7,241	(1.54)	253	432K	3B
1394/03/05	7,210	7,170	7,434	7,354	3.87	553	2M	14B
1394/03/04	6,702	6,660	7,162	7,080	3.80	558	2M	16B
1394/03/03	6,950	6,661	7,000	6,821	(2.71)	356	1M	8B
1394/03/02	7,015	6,950	7,015	7,011	4.94	588	3M	21B
1394/02/30	6,666	6,600	6,690	6,681	3.86	223	1M	7B
1394/02/29	6,150	6,101	6,442	6,433	3.84	69	284K	2B
1394/02/28	6,090	6,033	6,254	6,195	3.01	203	878K	5B
1394/02/27	6,190	5,856	6,194	6,014	(1.41)	164	574K	3B
1394/02/23	6,049	5,900	6,210	6,100	2.14	326	1M	8B
1394/02/22	5,952	5,952	6,299	5,972	(3.68)	241	2M	10B
1394/02/21	6,220	6,187	6,417	6,200	(3.79)	108	647K	4B
1394/02/20	6,539	6,417	6,730	6,444	(3.59)	172	1M	6B
1394/02/19	6,920	6,543	6,920	6,684	(1.92)	181	566K	4B
1394/02/16	6,826	6,600	6,826	6,815	3.82	427	2M	12B
1394/02/15	6,478	6,478	6,889	6,564	(2.71)	281	2M	12B
1394/02/14	6,486	6,486	6,486	6,747	(0.13)	4	4K	26M
1394/02/13	6,670	6,670	6,670	6,756	(2.75)	10	83K	553M
1394/02/09	7,133	6,586	7,134	6,947	1.27	514	3M	20B
1394/02/08	6,657	6,391	6,923	6,860	30.10	462	4M	30B
1393/07/09	5,444	5,444	5,444	5,273	0.73	10	43K	236M
1393/07/08	5,412	5,412	5,412	5,235	0.60	20	35K	192M
1393/07/07	5,305	5,305	5,305	5,204	2.02	23	122K	645M
1393/07/06	4,889	4,889	5,295	5,101	0.18	464	3M	16B
1393/07/05	4,905	4,905	4,905	5,092	(0.33)	4	20K	96M
1393/07/02	4,923	4,923	4,923	5,109	(0.37)	22	23K	111M
1393/07/01	4,926	4,926	4,926	5,128	(0.06)	5	3K	17M
1393/06/31	4,985	4,985	4,985	5,131	(1.17)	18	70K	351M
1393/06/30	4,990	4,990	4,990	5,192	(0.1)	6	5K	26M
1393/06/29	5,007	5,007	5,007	5,197	(0.35)	8	21K	106M
1393/06/26	5,011	5,011	5,011	5,215	(0.08)	8	5K	25M
1393/06/25	5,300	4,947	5,359	5,219	1.28	816	4M	22B
1393/06/24	5,154	5,051	5,154	5,153	3.97	298	3M	13B
1393/06/23	4,771	4,771	4,961	4,956	12.18	151	2M	9B
1393/06/22	4,567	4,567	4,567	4,418	0.59	16	36K	163M
1393/06/19	4,478	4,478	4,478	4,392	2.00	16	120K	537M
1393/06/18	4,390	4,390	4,390	4,306	1.99	8	120K	527M
1393/06/17	4,360	4,360	4,360	4,222	0.69	9	42K	185M
1393/06/16	4,217	4,217	4,217	4,193	3.40	29	205K	865M
1393/06/15	4,116	4,116	4,116	4,055	2.45	16	147K	606M
1393/06/12	4,090	4,090	4,090	3,958	0.64	9	38K	155M
1393/06/11	3,997	3,997	3,997	3,933	2.32	9	140K	561M
1393/06/10	3,844	3,844	3,844	3,844	3.98	30	240K	923M
1393/06/09	3,710	3,580	3,710	3,697	3.62	411	4M	13B
1393/06/08	3,572	3,572	3,572	3,568	3.87	25	233K	833M
1393/06/05	3,435	3,435	3,435	3,435	4.00	30	246K	846M
1393/06/04	3,303	3,303	3,303	3,303	4.00	35	483K	2B
1393/06/03	3,160	3,160	3,179	3,176	3.89	149	626K	2B
1393/06/02	2,939	2,939	3,061	3,057	3.84	71	405K	1B
1393/06/01	3,010	2,927	3,089	2,944	(3.41)	160	755K	2B
1393/05/29	3,169	3,043	3,169	3,048	(3.82)	154	812K	2B
1393/05/28	3,102	3,031	3,226	3,169	2.16	287	2M	5B
1393/05/27	3,204	3,076	3,204	3,102	(10.91)	413	3M	8B
1393/05/26	3,355	3,355	3,355	3,482	(0.34)	3	20K	67M
1393/05/25	3,356	3,356	3,356	3,494	(0.03)	2	2K	5M
1393/05/22	3,359	3,359	3,359	3,495	(0.09)	1	5K	17M
1393/05/21	3,389	3,389	3,389	3,498	(0.91)	27	54K	182M
1393/05/20	3,392	3,392	3,392	3,530	(0.08)	6	5K	17M
1393/05/19	3,399	3,399	3,399	3,533	(0.2)	6	12K	41M
1393/05/18	3,610	3,466	3,689	3,540	11.50	57	432K	2B
1393/03/28	3,233	3,233	3,233	3,175	2.12	11	127K	410M
1393/03/27	3,213	3,213	3,213	3,109	0.61	7	37K	118M
1393/03/26	3,166	3,166	3,166	3,090	1.48	22	90K	284M
1393/03/25	3,001	3,000	3,046	3,045	3.96	153	1M	4B
1393/03/24	2,931	2,860	2,931	2,929	3.90	189	856K	3B
1393/03/21	2,777	2,711	2,844	2,819	3.07	147	768K	2B
1393/03/20	2,718	2,640	2,780	2,735	1.15	165	747K	2B
1393/03/19	2,614	2,614	2,717	2,704	3.44	135	612K	2B
1393/03/18	2,577	2,570	2,629	2,614	3.40	70	479K	1B
1393/03/17	2,501	2,501	2,600	2,528	(1.4)	39	166K	417M
1393/03/13	2,670	2,500	2,671	2,564	(0.54)	34	177K	453M
1393/03/12	2,577	2,577	2,587	2,578	(3.95)	66	321K	827M
1393/03/11	2,720	2,589	2,796	2,684	(0.45)	117	477K	1B
1393/03/10	2,729	2,620	2,730	2,696	2.70	124	727K	2B
1393/03/07	2,500	2,500	2,640	2,625	3.39	75	255K	670M
1393/03/05	2,433	2,433	2,627	2,539	0.40	82	306K	777M
1393/03/04	2,537	2,511	2,640	2,529	(3.29)	97	355K	897M
1393/03/03	2,776	2,585	2,776	2,615	(2.86)	79	403K	1B
1393/02/31	2,690	2,687	2,793	2,692	(3.79)	92	358K	965M
1393/02/30	2,849	2,789	2,849	2,798	(3.68)	144	596K	2B
1393/02/29	3,023	2,791	3,023	2,905	(0.07)	512	4M	10B
1393/02/28	2,761	2,761	2,991	2,907	1.08	506	3M	9B
1393/02/24	2,779	2,779	2,779	2,876	(0.62)	8	38K	106M
1393/02/21	2,784	2,784	2,784	2,894	(0.17)	4	10K	28M
1393/02/20	2,821	2,821	2,821	2,899	(1.33)	10	79K	223M
1393/02/17	2,823	2,823	2,823	2,938	(0.07)	2	4K	12M
1393/02/16	2,836	2,836	2,836	2,940	(0.47)	6	29K	81M
1393/02/15	2,852	2,852	2,852	2,954	(0.54)	7	33K	95M
1393/02/14	3,000	2,880	3,000	2,970	(22.01)	55	310K	920M
1393/01/24	3,664	3,664	3,664	3,808	(0.21)	6	13K	48M
1393/01/23	3,692	3,689	3,870	3,816	(0.68)	23	55K	206M
1393/01/20	3,949	3,768	3,949	3,842	(2.09)	36	132K	500M
1393/01/19	4,119	3,838	4,119	3,924	(1.83)	60	235K	923M
1393/01/18	3,860	3,860	4,090	3,997	0.20	39	83K	333M
1393/01/17	4,020	3,972	4,120	3,989	(3.58)	73	470K	2B
1393/01/16	4,159	4,030	4,190	4,137	2.68	70	206K	854M
1393/01/11	3,931	3,881	4,162	4,029	0.67	65	111K	452M
1393/01/10	3,927	3,927	4,119	4,002	(2.15)	104	241K	963M
1393/01/09	4,013	3,950	4,013	4,090	(0.58)	12	36K	140M
1393/01/06	4,015	4,013	4,015	4,114	(1.58)	18	95K	383M
1393/01/05	4,300	4,101	4,300	4,180	0.22	33	175K	733M
1392/12/28	4,174	4,051	4,175	4,171	3.89	101	485K	2B
1392/12/27	3,898	3,870	4,020	4,015	3.85	87	420K	2B
1392/12/26	3,613	3,610	3,890	3,866	3.34	58	241K	931M
1392/12/25	3,731	3,731	3,900	3,741	(3.73)	83	338K	1B
1392/12/24	3,998	3,773	4,080	3,886	(1.12)	27	86K	329M
1392/12/21	3,869	3,869	4,050	3,930	(2.48)	37	155K	599M
1392/12/20	3,882	3,882	3,882	4,030	(0.32)	6	20K	78M
1392/12/19	3,888	3,888	3,888	4,043	(0.17)	6	11K	41M
1392/12/18	3,893	3,893	3,893	4,050	(0.12)	3	7K	26M
1392/12/17	4,198	3,952	4,198	4,055	(1.48)	16	95K	376M
1392/12/14	4,120	3,985	4,317	4,116	(0.84)	58	131K	534M
1392/12/13	4,151	4,151	4,152	4,151	(3.98)	56	332K	1B
1392/12/12	4,152	4,152	4,152	4,323	(0.02)	1	1K	4M
1392/12/11	4,174	4,173	4,174	4,324	(0.51)	14	31K	128M
1392/12/10	4,487	4,175	4,487	4,346	(0.05)	27	85K	367M
1392/12/07	4,344	4,344	4,550	4,348	(3.89)	60	497K	2B
1392/12/06	4,360	4,360	4,360	4,524	(0.37)	10	22K	96M
1392/12/05	4,411	4,410	4,420	4,541	(1.13)	25	68K	299M
1392/12/04	4,561	4,561	4,788	4,593	(2.65)	77	330K	2B
1392/12/03	4,533	4,533	4,799	4,718	(0.04)	41	139K	656M
1392/11/30	4,698	4,591	4,893	4,720	(1.21)	38	105K	489M
1392/11/29	4,896	4,562	4,896	4,778	1.47	52	304K	1B
1392/11/28	4,749	4,423	4,753	4,709	3.02	95	587K	3B
1392/11/27	4,542	4,542	4,771	4,571	(3.38)	96	307K	1B
1392/11/26	4,560	4,560	4,560	4,731	(0.4)	11	24K	110M
1392/11/23	4,599	4,599	4,599	4,750	(0.84)	2	50K	230M
1392/11/21	4,608	4,608	4,608	4,790	(0.19)	3	11K	49M
1392/11/20	4,640	4,640	4,640	4,799	(0.7)	16	42K	197M
1392/11/19	4,651	4,651	4,651	4,833	(0.23)	10	13K	63M
1392/11/16	5,053	4,730	5,053	4,844	(1.68)	27	115K	549M
1392/11/15	4,741	4,741	5,119	4,927	0.06	42	88K	436M
1392/11/14	4,914	4,914	4,964	4,924	(3.79)	41	233K	1B
1392/11/13	5,500	5,096	5,500	5,118	(3.58)	57	280K	1B
1392/11/12	5,302	5,302	5,309	5,308	3.98	88	336K	2B
1392/11/09	4,915	4,913	5,269	5,105	0.51	68	238K	1B
1392/11/08	5,180	4,901	5,207	5,079	1.44	82	566K	3B
1392/11/07	4,907	4,907	4,907	5,007	(2.03)	25	122K	601M
1392/11/06	5,298	4,944	5,298	5,111	(0.76)	18	49K	243M
1392/11/05	5,050	5,035	5,453	5,150	(1.79)	53	116K	584M
1392/11/02	5,062	5,062	5,062	5,244	(0.53)	18	32K	162M
1392/11/01	5,251	5,251	5,445	5,272	(3.6)	73	294K	2B
1392/10/30	5,410	5,345	5,500	5,469	(1.76)	42	109K	583M
1392/10/28	5,600	5,558	5,750	5,567	(3.83)	85	296K	2B
1392/10/25	5,788	5,788	5,980	5,789	(3.98)	102	414K	2B
1392/10/24	6,199	5,880	6,199	6,029	(1.57)	37	101K	598M
1392/10/23	6,130	6,107	6,235	6,125	(3.71)	149	420K	3B
1392/10/22	6,235	6,210	6,411	6,361	(1.65)	34	102K	633M
1392/10/21	6,510	6,243	6,663	6,468	(0.52)	154	325K	2B
1392/10/18	6,225	6,151	6,663	6,502	1.48	248	717K	5B
1392/10/17	6,561	6,397	6,700	6,407	(3.84)	86	248K	2B
1392/10/16	6,678	6,500	6,701	6,663	3.40	190	623K	4B
1392/10/15	6,450	6,391	6,630	6,444	(3.2)	162	606K	4B
1392/10/14	6,933	6,401	6,933	6,657	(0.15)	320	2M	11B
1392/10/11	6,667	6,667	6,667	6,667	3.99	90	594K	4B
1392/10/09	6,411	6,400	6,411	6,411	3.99	183	1M	7B
1392/10/08	6,000	5,831	6,188	6,165	3.61	300	2M	12B
1392/10/07	6,000	5,791	6,098	5,950	(1.36)	158	406K	2B
1392/10/04	6,061	5,700	6,061	6,032	3.50	236	2M	11B
1392/10/03	5,828	5,828	5,828	5,828	4.00	43	281K	2B
1392/10/01	5,274	5,274	5,695	5,604	2.34	152	796K	4B
1392/09/30	5,601	5,443	5,648	5,476	(3.4)	188	876K	5B
1392/09/27	5,649	5,649	5,881	5,669	(3.65)	450	3M	18B
1392/09/26	5,892	5,883	5,892	5,884	(3.98)	61	269K	2B
1392/09/25	6,129	6,000	6,129	6,128	3.97	120	690K	4B
1392/09/24	5,894	5,894	5,894	5,894	3.99	42	471K	3B
1392/09/23	5,668	5,668	5,668	5,668	4.00	85	803K	5B
1392/09/20	5,450	5,450	5,450	5,450	3.99	57	557K	3B
1392/09/19	5,241	5,241	5,241	5,241	3.99	108	972K	5B
1392/09/18	5,040	5,040	5,040	5,040	3.98	158	2M	12B
1392/09/17	4,847	4,847	4,847	4,847	3.99	26	263K	1B
1392/09/16	4,661	4,661	4,661	4,661	3.99	46	368K	2B
1392/09/13	4,482	4,482	4,482	4,482	3.99	33	285K	1B
1392/09/12	4,310	4,310	4,310	4,310	3.98	32	240K	1B
1392/09/11	4,002	4,002	4,157	4,145	3.68	111	391K	2B
1392/09/10	3,925	3,924	4,018	3,998	3.47	95	524K	2B
1392/09/09	3,775	3,775	3,900	3,864	2.41	97	523K	2B
1392/09/06	3,740	3,690	3,885	3,773	0.83	78	282K	1B
1392/09/05	3,710	3,701	3,800	3,742	(1.86)	74	392K	1B
1392/09/04	3,805	3,800	3,850	3,813	(3.05)	92	333K	1B
1392/09/03	4,000	3,812	4,040	3,933	0.46	60	204K	804M
1392/09/02	3,830	3,830	3,950	3,915	2.43	57	262K	1B
1392/08/29	3,800	3,798	3,882	3,822	(0.21)	59	244K	933M
1392/08/28	3,850	3,791	3,950	3,830	(1.64)	60	384K	1B
1392/08/27	3,965	3,800	4,039	3,894	(1.47)	54	216K	840M
1392/08/26	3,961	3,827	3,961	3,952	3.75	114	842K	3B
1392/08/25	3,750	3,703	3,854	3,809	2.78	95	504K	2B
1392/08/21	3,758	3,684	3,760	3,706	(3.34)	67	309K	1B
1392/08/20	3,800	3,751	3,800	3,834	(0.21)	19	31K	117M
1392/08/19	3,850	3,800	3,900	3,842	(0.21)	36	106K	407M
1392/08/18	3,850	3,850	3,859	3,850	0.34	76	255K	982M
1392/08/15	3,900	3,761	3,900	3,837	0.58	65	258K	991M
1392/08/14	3,950	3,736	4,000	3,815	(1.95)	70	288K	1B
1392/08/13	3,962	3,811	3,962	3,891	(1.19)	41	137K	527M
1392/08/12	3,888	3,850	3,957	3,938	3.50	101	366K	1B
1392/08/11	3,800	3,741	3,899	3,805	0.05	37	63K	239M
1392/08/08	3,800	3,700	3,938	3,803	0.42	115	179K	683M
1392/08/07	3,780	3,711	3,850	3,787	(0.5)	41	166K	627M
1392/08/06	3,807	3,785	3,890	3,806	(3.16)	62	234K	891M
1392/08/05	3,901	3,884	3,907	3,930	(2.84)	63	179K	695M
1392/08/04	3,980	3,911	4,185	4,045	(0.22)	54	160K	648M
1392/08/01	4,091	3,952	4,191	4,054	(0.88)	118	406K	2B
1392/07/30	4,040	4,005	4,198	4,090	(0.54)	48	121K	494M
1392/07/29	4,126	4,064	4,201	4,112	(2.86)	91	429K	2B
1392/07/28	4,210	4,130	4,370	4,233	(1.05)	31	110K	458M
1392/07/27	4,343	4,200	4,348	4,278	2.32	74	334K	1B
1392/07/23	4,300	4,150	4,300	4,181	(1.46)	55	328K	1B
1392/07/22	4,190	4,190	4,289	4,243	(2.73)	66	193K	813M
1392/07/21	4,526	4,269	4,526	4,362	(1.89)	113	601K	3B
1392/07/20	4,300	4,300	4,450	4,446	3.90	185	740K	3B
1392/07/17	4,250	4,167	4,401	4,279	(1.41)	147	728K	3B
1392/07/16	4,350	4,300	4,390	4,340	2.65	139	497K	2B
1392/07/15	4,071	4,071	4,340	4,228	(0.07)	84	332K	1B
1392/07/14	4,330	4,218	4,333	4,231	(3.69)	103	362K	2B
1392/07/13	4,396	4,333	4,396	4,393	3.93	161	557K	2B
1392/07/10	4,175	4,100	4,268	4,227	3.00	107	527K	2B
1392/07/09	4,192	4,020	4,248	4,104	(0.39)	147	444K	2B
1392/07/08	4,270	4,104	4,270	4,120	(3.6)	129	653K	3B
1392/07/07	4,500	4,195	4,500	4,274	(2.17)	118	452K	2B
1392/07/06	4,370	4,300	4,375	4,369	3.85	117	511K	2B
1392/07/03	4,236	4,190	4,300	4,207	(3.6)	116	525K	2B
1392/07/02	4,500	4,276	4,500	4,364	(2.02)	105	350K	2B
1392/07/01	4,510	4,320	4,530	4,454	1.67	181	357K	2B
1392/06/31	4,381	4,371	4,381	4,381	3.99	245	795K	3B
1392/06/30	4,250	4,204	4,444	4,213	(3.79)	170	1M	6B
1392/06/27	4,452	4,360	4,452	4,379	(3.57)	64	248K	1B
1392/06/26	4,435	4,435	4,790	4,541	(1.69)	180	1M	6B
1392/06/25	4,678	4,356	4,678	4,619	2.67	227	1M	6B
1392/06/24	4,490	4,210	4,508	4,499	3.78	87	465K	2B
1392/06/23	4,318	4,146	4,490	4,335	(7.63)	368	2M	10B
1392/06/20	4,690	4,690	4,690	4,693	(3.93)	21	237K	1B
1392/06/19	4,690	4,690	4,690	4,885	0.0	3	202	947K
1392/06/18	4,691	4,691	4,691	4,885	(0.02)	1	698	3M
1392/06/17	4,691	4,691	4,691	4,886	0.0	2	150	704K
1392/06/16	4,692	4,692	4,692	4,886	(0.02)	5	903	4M
1392/06/13	4,853	4,853	4,853	4,887	(3.32)	18	199K	967M
1392/06/12	5,100	4,896	5,200	5,055	88.41	190	2M	10B
1391/12/09	2,683	2,683	2,683	2,683	3.99	31	382K	1B
1391/12/08	2,580	2,580	2,580	2,580	3.99	26	261K	673M
1391/12/07	2,481	2,481	2,481	2,481	3.98	31	242K	602M
1391/12/06	2,433	2,433	2,433	2,386	1.97	13	119K	290M
1391/12/05	2,390	2,390	2,390	2,340	1.78	9	107K	256M
1391/12/02	2,335	2,335	2,335	2,299	2.36	8	142K	331M
1391/12/01	2,297	2,297	2,297	2,246	1.67	6	100K	230M
1391/11/30	2,264	2,264	2,264	2,209	1.47	11	88K	199M
1391/11/29	2,199	2,199	2,199	2,177	2.93	12	178K	392M
1391/11/28	2,115	2,115	2,115	2,115	3.98	20	240K	508M
1391/11/25	2,110	2,110	2,110	2,034	0.25	6	15K	31M
1391/11/24	2,029	2,029	2,029	2,029	4.00	35	240K	487M
1391/11/23	1,951	1,951	1,951	1,951	4.00	25	240K	468M
1391/11/21	1,938	1,938	1,938	1,876	0.64	12	39K	76M
1391/11/18	1,892	1,892	1,892	1,864	2.42	21	145K	275M
1391/11/17	1,820	1,820	1,820	1,820	4.00	63	606K	1B
1391/11/16	1,750	1,749	1,750	1,750	3.98	153	2M	3B
1391/11/15	1,650	1,650	1,716	1,683	118.57	87	1M	2B
1391/04/21	791	746	794	770	(0.9)	31	122K	93M
1391/04/20	799	762	799	777	(0.13)	25	145K	113M
1391/04/19	778	777	778	778	3.87	107	1M	1B
1391/04/18	755	755	755	749	3.17	11	189K	143M
1391/04/17	746	746	746	726	1.11	9	68K	51M
1391/04/14	728	727	729	718	2.43	15	151K	110M
1391/04/13	713	713	719	701	1.30	14	87K	62M
1391/04/12	671	671	697	692	3.13	18	285K	197M
1391/04/11	672	653	672	671	(0.15)	9	27K	18M
1391/04/10	670	670	687	672	0.0	11	145K	98M
1391/04/07	672	672	672	672	(4.0)	35	431K	290M
1391/04/06	687	687	687	700	(2.1)	12	126K	86M
1391/04/05	722	712	722	715	(3.51)	28	308K	220M
1391/04/04	732	732	792	741	(2.76)	18	197K	145M
1391/04/03	748	735	748	762	(0.39)	5	36K	27M
1391/03/31	721	721	767	765	3.66	55	389K	298M
1391/03/30	721	718	749	738	(1.2)	14	82K	59M
1391/03/28	741	741	742	747	0.0	4	4K	3M
1391/03/27	776	740	776	747	0.0	15	50K	37M
1391/03/24	795	740	795	747	(2.99)	26	281K	210M
1391/03/23	790	760	796	770	(2.65)	52	496K	381M
1391/03/22	755	750	793	791	3.67	44	367K	290M
1391/03/21	741	740	782	763	(0.65)	5	51K	38M
1391/03/20	788	753	788	768	(2.04)	11	130K	98M
1391/03/17	797	770	797	784	(1.75)	21	159K	123M
1391/03/16	825	795	859	798	(3.62)	85	571K	455M
1391/03/13	851	822	885	828	(3.27)	45	421K	348M
1391/03/10	886	851	886	856	0.12	17	11K	10M
1391/03/09	851	850	863	855	(0.12)	19	99K	84M
1391/03/08	820	820	869	856	1.18	25	172K	147M
1391/03/07	829	828	870	846	0.0	30	303K	256M
1391/03/06	845	844	890	846	(3.64)	22	396K	335M
1391/03/03	909	870	909	878	(1.79)	30	241K	211M
1391/03/02	928	862	928	894	(0.11)	51	397K	355M
1391/03/01	894	862	896	895	3.83	36	341K	305M
1391/02/31	900	851	918	862	(2.71)	49	522K	450M
1391/02/30	886	886	900	886	(3.9)	50	464K	411M
1391/02/27	903	901	949	922	(1.71)	21	170K	156M
1391/02/26	980	929	980	938	(3.0)	45	312K	293M
1391/02/25	958	946	980	967	2.55	196	2M	2B
1391/02/24	946	893	946	943	3.63	250	3M	3B
1391/02/23	933	933	933	910	1.34	9	85K	79M
1391/02/20	910	910	910	898	2.63	9	156K	142M
1391/02/19	875	875	875	875	3.92	26	526K	460M
1391/02/18	820	820	852	842	10.50	48	751K	633M
1390/12/14	790	790	790	762	0.26	5	18K	14M
1390/12/13	790	790	790	760	0.0	1	749	592K
1390/12/10	731	731	760	760	12.26	34	377K	287M
1390/12/09	697	697	697	677	0.89	3	54K	38M
1390/12/08	697	697	697	671	0.0	2	512	357K
1390/12/07	686	686	686	671	1.67	7	99K	68M
1390/12/06	685	685	685	660	0.15	2	10K	7M
1390/12/03	681	681	681	659	0.61	6	33K	23M
1390/12/02	660	660	673	655	1.08	17	74K	50M
1390/12/01	630	630	650	648	(0.15)	8	51K	33M
1390/11/30	627	626	640	649	(0.15)	9	19K	12M
1390/11/29	626	626	626	650	(0.31)	4	20K	12M
1390/11/26	628	628	628	652	(0.31)	6	19K	12M
1390/11/25	647	635	647	654	(0.91)	5	55K	35M
1390/11/24	645	640	645	660	(0.15)	5	16K	10M
1390/11/23	650	646	650	661	(1.64)	23	107K	69M
1390/11/18	696	648	696	672	0.30	23	41K	28M
1390/11/17	667	658	676	670	3.08	54	222K	149M
1390/11/16	650	645	650	650	0.0	5	10K	7M
1390/11/15	666	643	666	650	(0.46)	16	67K	43M
1390/11/12	654	654	671	653	0.0	9	44K	29M
1390/11/11	645	645	668	653	0.0	7	23K	15M
1390/11/10	660	644	660	653	(0.15)	4	26K	16M
1390/11/09	660	643	681	654	(0.15)	11	69K	45M
1390/11/08	650	643	650	655	(0.76)	11	82K	53M
1390/11/05	674	674	674	660	0.0	1	1K	995K
1390/11/03	640	636	661	660	(0.15)	6	10K	6M
1390/11/01	690	656	690	661	(3.22)	28	257K	170M
1390/10/28	690	663	695	683	(1.01)	21	87K	59M
1390/10/27	690	676	690	690	(0.14)	8	28K	19M
1390/10/26	684	682	720	691	(0.86)	13	116K	79M
1390/10/25	711	696	712	697	(3.86)	40	441K	308M
1390/10/21	711	710	729	725	(0.28)	10	62K	45M
1390/10/20	720	720	721	727	(0.14)	7	24K	17M
1390/10/19	720	715	720	728	(0.14)	4	17K	12M
1390/10/18	742	723	743	729	(0.14)	6	67K	49M
1390/10/17	720	716	735	730	(0.54)	48	141K	103M
1390/10/14	748	712	748	734	(0.27)	18	41K	30M
1390/10/13	729	729	735	736	(0.14)	9	60K	44M
1390/10/12	720	712	734	737	(0.54)	12	38K	27M
1390/10/11	731	718	750	741	(0.8)	17	71K	51M
1390/10/10	750	736	754	747	3.03	35	191K	144M
1390/10/07	734	720	736	725	2.40	33	153K	112M
1390/10/06	713	684	713	708	3.21	26	251K	178M
1390/10/05	685	680	685	686	(0.29)	24	90K	61M
1390/10/04	680	668	696	688	(0.86)	23	163K	112M
1390/10/03	700	676	700	694	(1.28)	34	162K	111M
1390/09/30	710	681	710	703	(0.14)	10	25K	17M
1390/09/29	700	690	731	704	(0.85)	38	256K	180M
1390/09/28	726	704	728	710	(3.14)	55	267K	190M
1390/09/27	726	711	748	733	(0.81)	27	103K	75M
1390/09/26	721	718	743	739	(0.81)	21	98K	71M
1390/09/23	722	722	745	745	(0.13)	8	42K	31M
1390/09/22	744	744	779	746	(3.74)	42	294K	219M
1390/09/20	746	746	759	775	(0.26)	4	14K	10M
1390/09/19	778	770	778	777	3.74	45	237K	184M
1390/09/16	774	774	774	749	0.54	10	35K	27M
1390/09/13	759	759	759	745	2.05	22	120K	91M
1390/09/12	710	710	761	730	(1.08)	32	117K	84M
1390/09/09	739	730	766	738	0.14	23	102K	75M
1390/09/08	724	724	735	737	(0.41)	13	93K	68M
1390/09/07	740	740	740	740	(3.9)	35	265K	196M
1390/09/06	770	761	770	770	(2.78)	33	171K	130M
1390/09/05	793	792	799	792	(4.0)	36	261K	207M
1390/09/02	821	821	821	825	(3.51)	19	213K	175M
1390/09/01	825	825	825	855	(0.47)	5	28K	23M
1390/08/30	860	851	868	859	(3.05)	39	186K	158M
1390/08/29	893	850	893	886	3.14	50	458K	406M
1390/08/28	859	851	859	859	4.00	113	1M	933M
1390/08/25	826	826	826	826	3.90	10	240K	198M
1390/08/23	791	789	850	795	(3.17)	75	1M	861M
1390/08/22	825	804	825	821	(1.91)	19	130K	105M
1390/08/21	832	823	835	837	(0.83)	23	111K	92M
1390/08/18	843	839	868	844	(3.32)	33	343K	290M
1390/08/17	843	843	843	873	(0.57)	6	33K	28M
1390/08/15	875	868	875	878	(2.88)	28	184K	160M
1390/08/14	934	871	934	904	(0.33)	11	50K	44M
1390/08/11	900	900	907	907	3.89	45	418K	379M
1390/08/10	900	871	900	873	(3.75)	41	263K	229M
1390/08/09	915	878	915	907	(0.11)	17	35K	32M
1390/08/08	901	899	901	908	(2.99)	37	185K	167M
1390/08/07	910	909	939	936	(1.06)	14	70K	64M
1390/08/04	950	919	950	946	(1.15)	21	99K	92M
1390/08/03	914	914	988	957	0.63	22	78K	76M
1390/08/02	984	932	984	951	0.42	8	36K	35M
1390/08/01	937	937	999	947	(2.97)	63	673K	638M
1390/07/30	963	953	963	976	(1.61)	13	111K	106M
1390/07/27	1,015	968	1,015	992	1.02	39	214K	212M
1390/07/26	981	981	1,017	982	(3.82)	42	352K	345M
1390/07/25	991	991	992	1,021	(1.07)	16	67K	67M
1390/07/24	992	992	992	1,032	(0.1)	2	6K	6M
1390/07/23	1,002	1,002	1,004	1,033	(0.96)	14	57K	57M
1390/07/20	1,043	1,043	1,080	1,043	(3.96)	33	299K	312M
1390/07/19	1,070	1,070	1,085	1,086	(2.51)	24	154K	165M
1390/07/18	1,076	1,076	1,076	1,114	(0.54)	15	31K	33M
1390/07/17	1,125	1,090	1,125	1,120	(0.44)	19	63K	70M
1390/07/16	1,047	1,047	1,133	1,125	3.21	58	498K	561M
1390/07/13	1,094	1,093	1,094	1,090	3.61	32	218K	238M
1390/07/12	1,063	991	1,064	1,052	2.73	63	237K	249M
1390/07/11	989	989	1,065	1,024	(0.58)	45	181K	185M
1390/07/10	1,007	1,007	1,008	1,030	(1.72)	20	104K	104M
1390/07/09	1,008	1,008	1,008	1,048	(0.1)	3	8K	9M
1390/07/06	1,021	1,015	1,021	1,049	(0.76)	10	44K	45M
1390/07/05	1,021	1,021	1,040	1,057	(0.56)	12	33K	34M
1390/07/04	1,021	1,021	1,021	1,063	0.0	2	300	306K
1390/07/03	1,085	1,031	1,085	1,063	(0.19)	15	57K	60M
1390/06/30	1,085	1,080	1,085	1,065	2.01	23	126K	137M
1390/06/29	1,051	1,051	1,051	1,044	3.26	32	197K	207M
1390/06/27	1,051	1,051	1,051	1,011	0.0	2	2K	2M
1390/06/26	1,025	1,024	1,025	1,011	2.54	18	156K	160M
1390/06/23	1,014	1,014	1,014	986	1.13	6	67K	68M
1390/06/22	1,011	1,011	1,011	975	0.21	3	11K	11M
1390/06/21	983	973	983	973	2.85	22	183K	179M
1390/06/20	970	970	970	946	1.39	12	83K	81M
1390/06/19	930	930	967	933	0.32	8	41K	39M
1390/06/16	900	900	962	930	0.54	9	40K	38M
1390/06/15	934	934	947	925	1.54	15	100K	94M
1390/06/14	918	900	920	911	2.94	12	204K	186M
1390/06/13	885	885	885	885	0.0	3	24K	21M
1390/06/12	885	885	885	885	0.0	6	50K	44M
1390/06/08	880	880	899	885	0.0	5	5K	5M
1390/06/07	858	855	858	885	(0.56)	8	32K	27M
1390/06/06	873	863	873	890	(0.89)	6	70K	61M
1390/06/02	900	900	909	898	0.0	8	35K	32M
1390/06/01	875	875	875	898	(0.11)	2	9K	8M
1390/05/30	880	872	900	899	(0.33)	14	95K	85M
1390/05/29	880	880	880	902	(0.11)	3	8K	7M
1390/05/26	880	880	880	903	(0.33)	5	28K	25M
1390/05/25	881	881	886	906	(1.2)	13	71K	63M
1390/05/24	901	887	901	917	(0.65)	14	51K	46M
1390/05/23	924	906	924	923	3.82	21	255K	235M
1390/05/22	900	900	900	889	2.66	15	159K	143M
1390/05/19	860	824	889	866	1.29	21	192K	167M
1390/05/18	899	850	900	855	(3.39)	17	224K	191M
1390/05/17	870	869	871	885	(1.23)	9	102K	89M
1390/05/16	869	869	872	896	(0.99)	8	68K	59M
1390/05/15	877	877	889	905	(0.88)	16	57K	50M
1390/05/12	900	883	904	913	(0.65)	10	48K	43M
1390/05/11	904	904	904	919	(2.34)	17	141K	127M
1390/05/05	906	906	906	941	(0.21)	2	11K	10M
1390/05/03	935	935	956	943	2.50	31	181K	172M
1390/05/02	906	906	943	920	1.43	12	122K	114M
1390/05/01	939	939	939	907	0.22	2	11K	10M
1390/04/29	863	863	916	905	2.72	31	450K	407M
1390/04/28	866	853	868	881	(0.56)	15	52K	45M
1390/04/27	881	865	914	886	(1.23)	34	119K	104M
1390/04/25	896	881	896	897	(0.22)	7	25K	22M
1390/04/22	916	880	951	899	(9.65)	61	933K	839M
1390/04/18	959	959	959	995	(0.3)	2	17K	16M
1390/04/15	998	998	998	998	4.72	4	3K	3M
1390/04/08	971	920	975	953	1.49	50	512K	488M
1390/04/07	939	939	974	939	(3.99)	32	288K	271M
1390/04/06	943	942	976	978	(0.31)	7	60K	58M
1390/04/05	1,000	976	1,050	981	(3.44)	28	217K	212M
1390/04/04	1,047	1,006	1,055	1,016	(10.64)	67	446K	453M
1390/04/01	1,092	1,092	1,092	1,137	0.0	2	120	131K
1390/03/31	1,092	1,092	1,092	1,137	0.0	1	100	109K
1390/03/30	1,092	1,092	1,092	1,137	0.0	1	100	109K
1390/03/29	1,092	1,092	1,092	1,137	0.0	1	700	764K
1390/03/28	1,098	1,098	1,098	1,137	(0.52)	3	30K	33M
1390/03/25	1,110	1,103	1,110	1,143	(0.44)	4	34K	37M
1390/03/24	1,110	1,104	1,149	1,148	(0.17)	12	18K	21M
1390/03/23	1,161	1,110	1,161	1,150	2.95	48	314K	361M
1390/03/22	1,134	1,134	1,134	1,117	2.38	17	146K	165M
1390/03/21	1,100	1,100	1,100	1,091	3.12	27	190K	209M
1390/03/18	1,069	1,040	1,099	1,058	(0.28)	34	183K	193M
1390/03/17	1,070	1,041	1,070	1,061	0.0	7	27K	28M
1390/03/16	1,073	1,050	1,074	1,061	0.0	6	20K	21M
1390/03/11	1,076	1,065	1,076	1,061	2.51	35	155K	166M
1390/03/10	1,063	1,063	1,063	1,035	1.17	10	73K	77M
1390/03/09	1,022	1,022	1,048	1,023	(3.85)	56	551K	564M
1390/03/08	1,022	1,022	1,022	1,064	0.0	1	2K	2M
1390/03/07	1,032	1,032	1,032	1,064	(1.02)	10	64K	66M
1390/03/04	1,043	1,042	1,043	1,075	(0.92)	11	57K	59M
1390/03/03	1,054	1,049	1,054	1,085	(0.64)	13	40K	42M
1390/03/02	1,114	1,059	1,114	1,092	(0.55)	19	41K	44M
1390/03/01	1,120	1,069	1,120	1,098	(1.35)	22	84K	90M
1390/02/31	1,080	1,075	1,103	1,113	(0.54)	17	40K	44M
1390/02/28	1,120	1,103	1,120	1,119	(2.53)	44	175K	194M
1390/02/26	1,121	1,120	1,121	1,148	(0.69)	9	54K	61M
1390/02/25	1,140	1,120	1,185	1,156	(0.6)	21	86K	98M
1390/02/21	1,203	1,160	1,203	1,163	0.43	8	43K	51M
1390/02/20	1,130	1,130	1,184	1,158	1.67	31	145K	170M
1390/02/19	1,127	1,127	1,155	1,139	(2.9)	44	212K	240M
1390/02/18	1,204	1,158	1,204	1,173	(2.74)	40	197K	230M
1390/02/14	1,203	1,203	1,240	1,206	(3.75)	48	240K	289M
1390/02/13	1,255	1,228	1,269	1,253	(2.03)	27	182K	227M
1390/02/12	1,206	1,206	1,301	1,279	1.83	55	296K	378M
1390/02/11	1,206	1,206	1,206	1,256	0.0	2	385	464K
1390/02/10	1,221	1,210	1,221	1,256	(0.32)	7	21K	25M
1390/02/07	1,340	1,248	1,340	1,260	(3.08)	64	464K	585M
1390/02/06	1,304	1,220	1,304	1,300	3.67	73	481K	626M
1390/02/05	1,298	1,247	1,299	1,254	(11.06)	176	2M	2B
1390/02/04	1,356	1,356	1,356	1,410	(0.14)	4	7K	10M
1390/02/03	1,356	1,356	1,356	1,412	0.0	1	10	14K
1390/01/31	1,356	1,356	1,356	1,412	0.0	3	30	41K
1390/01/29	1,356	1,356	1,356	1,412	0.0	1	931	1M
1390/01/28	1,391	1,391	1,391	1,412	(2.49)	14	152K	211M
1390/01/27	1,500	1,440	1,500	1,448	(0.34)	25	184K	266M
1389/12/17	1,420	1,420	1,504	1,453	0.41	12	36K	53M
1389/12/16	1,457	1,439	1,549	1,447	(3.21)	57	474K	685M
1389/12/15	1,447	1,447	1,500	1,495	(0.47)	18	37K	53M
1389/12/14	1,475	1,475	1,500	1,502	(2.21)	30	140K	207M
1389/12/11	1,490	1,490	1,496	1,536	(1.03)	20	64K	95M
1389/12/10	1,496	1,496	1,496	1,552	(0.39)	3	23K	34M
1389/12/09	1,520	1,504	1,520	1,558	(0.51)	9	30K	45M
1389/12/08	1,550	1,529	1,550	1,566	(1.63)	20	104K	159M
1389/12/07	1,553	1,522	1,607	1,592	2.98	47	557K	887M
1389/12/04	1,510	1,500	1,559	1,546	2.59	46	350K	541M
1389/12/03	1,522	1,455	1,522	1,507	2.94	46	387K	583M
1389/12/01	1,495	1,444	1,495	1,464	(2.59)	52	360K	527M
1389/11/30	1,503	1,503	1,504	1,503	(3.96)	35	270K	405M
1389/11/27	1,590	1,534	1,600	1,565	(1.51)	18	152K	235M
1389/11/26	1,610	1,530	1,610	1,589	2.58	61	454K	722M
1389/11/25	1,554	1,523	1,554	1,549	3.61	70	637K	986M
1389/11/24	1,538	1,490	1,538	1,495	0.81	26	115K	173M
1389/11/23	1,501	1,471	1,530	1,483	(2.75)	49	272K	403M
1389/11/20	1,501	1,500	1,584	1,525	(2.18)	21	154K	232M
1389/11/19	1,588	1,513	1,590	1,559	(1.02)	29	197K	307M
1389/11/18	1,530	1,530	1,587	1,575	3.21	52	204K	322M
1389/11/17	1,483	1,483	1,560	1,526	(1.1)	30	108K	163M
1389/11/16	1,540	1,527	1,631	1,543	(2.96)	40	254K	391M
1389/11/12	1,628	1,550	1,628	1,590	1.15	73	429K	682M
1389/11/11	1,560	1,542	1,582	1,572	3.29	52	316K	497M
1389/11/10	1,480	1,440	1,551	1,522	2.01	115	902K	1B
1389/11/09	1,518	1,484	1,521	1,492	(3.43)	91	546K	815M
1389/11/06	1,569	1,511	1,569	1,545	(0.45)	29	145K	224M
1389/11/04	1,540	1,530	1,569	1,552	1.50	44	245K	381M
1389/11/03	1,513	1,510	1,572	1,529	(1.1)	85	507K	775M
1389/11/02	1,575	1,512	1,600	1,546	(9.64)	180	1M	2B
1389/10/29	1,643	1,643	1,643	1,711	0.0	1	500	822K
1389/10/28	1,646	1,646	1,646	1,711	(0.18)	3	11K	18M
1389/10/27	1,653	1,653	1,653	1,714	(0.41)	6	25K	41M
1389/10/26	1,721	1,721	1,721	1,721	(3.96)	75	384K	661M
1389/10/25	1,721	1,721	1,721	1,792	0.0	1	1K	2M
1389/10/22	1,750	1,736	1,750	1,792	(0.88)	14	52K	91M
1389/10/21	1,849	1,735	1,859	1,808	0.78	63	510K	922M
1389/10/20	1,796	1,750	1,796	1,794	3.88	121	1M	2B
1389/10/19	1,725	1,725	1,866	1,727	(3.84)	128	2M	3B
1389/10/12	1,737	1,737	1,737	1,796	(0.72)	4	43K	75M
1389/10/11	1,783	1,782	1,840	1,809	(2.53)	33	261K	472M
1389/10/08	1,882	1,809	1,955	1,856	6.48	109	690K	1B
1389/10/07	1,759	1,759	1,759	1,743	3.01	14	184K	324M
1389/10/06	1,729	1,729	1,729	1,692	1.74	10	107K	185M
1389/10/05	1,708	1,708	1,708	1,663	1.22	8	74K	126M
1389/10/04	1,678	1,678	1,678	1,643	1.80	17	109K	184M
1389/10/01	1,650	1,650	1,650	1,614	1.70	9	102K	169M
1389/09/30	1,587	1,587	1,587	1,587	4.00	39	362K	574M
1389/09/29	1,526	1,526	1,526	1,526	3.95	40	494K	753M
1389/09/28	1,510	1,462	1,510	1,468	(3.55)	83	844K	1B
1389/09/27	1,522	1,496	1,522	1,522	3.96	170	3M	4B
1389/09/23	1,464	1,464	1,464	1,464	3.98	25	289K	424M
1389/09/22	1,408	1,408	1,408	1,408	3.99	93	2M	2B
1389/09/21	1,354	1,354	1,354	1,354	3.99	3	14K	20M
1389/09/20	1,302	1,302	1,302	1,302	3.99	2	150	195K
1389/09/17	1,252	1,252	1,252	1,252	3.99	2	600	751K
1389/09/16	1,204	1,204	1,204	1,204	3.97	3	2K	3M
1389/09/15	1,203	1,203	1,203	1,158	0.09	1	3K	4M
1389/09/13	1,203	1,203	1,203	1,157	0.0	2	2K	3M
1389/09/10	1,203	1,203	1,203	1,157	0.0	1	56	67K
1389/09/09	1,201	1,201	1,201	1,157	0.17	1	9K	11M
1389/09/08	1,200	1,200	1,200	1,155	0.09	4	5K	6M
1389/09/07	1,197	1,197	1,197	1,154	0.26	3	15K	18M
1389/09/06	1,193	1,193	1,193	1,151	0.26	17	15K	17M
1389/09/03	1,192	1,192	1,192	1,148	0.09	5	3K	4M
1389/09/02	1,188	1,188	1,188	1,147	0.35	4	22K	26M
1389/08/25	1,185	1,185	1,185	1,143	0.26	5	18K	21M
1389/08/23	1,184	1,184	1,184	1,140	0.09	2	4K	4M
1389/08/22	1,184	1,184	1,184	1,139	0.0	1	1K	2M
1389/08/19	1,181	1,181	1,181	1,139	0.26	5	18K	21M
1389/08/18	1,181	1,181	1,181	1,136	0.0	2	2K	3M
1389/08/17	1,173	1,173	1,173	1,136	0.71	7	40K	47M
1389/08/16	1,162	1,162	1,162	1,128	0.89	6	52K	61M
1389/08/15	1,161	1,161	1,161	1,118	0.09	7	6K	7M
1389/08/12	1,125	1,120	1,155	1,117	0.54	12	78K	88M
1389/08/11	1,094	1,094	1,125	1,111	(2.46)	19	155K	169M
1389/08/10	1,125	1,124	1,160	1,139	(2.65)	32	168K	189M
1389/08/09	1,179	1,131	1,224	1,170	(0.59)	23	160K	187M
1389/08/08	1,172	1,157	1,200	1,177	(2.16)	31	178K	208M
1389/08/05	1,210	1,190	1,210	1,203	(2.91)	28	181K	216M
1389/08/04	1,237	1,237	1,238	1,239	(3.8)	22	229K	284M
1389/08/03	1,239	1,239	1,239	1,288	(0.16)	2	8K	9M
1389/08/02	1,257	1,257	1,257	1,290	(1.45)	14	88K	111M
1389/08/01	1,282	1,266	1,300	1,309	(0.68)	21	59K	75M
1389/07/28	1,280	1,280	1,329	1,318	(1.05)	17	80K	103M
1389/07/27	1,430	1,328	1,430	1,332	(3.69)	28	240K	319M
1389/07/26	1,368	1,368	1,465	1,383	(2.95)	87	584K	808M
1389/07/25	1,368	1,368	1,368	1,425	0.0	1	360	492K
1389/07/24	1,370	1,370	1,370	1,425	(0.14)	4	7K	10M
1389/07/21	1,373	1,373	1,373	1,427	(0.21)	4	12K	17M
1389/07/20	1,388	1,388	1,388	1,430	(1.04)	20	65K	91M
1389/07/19	1,416	1,416	1,418	1,445	(1.97)	22	120K	170M
1389/07/18	1,483	1,456	1,483	1,474	(2.77)	19	168K	245M
1389/07/17	1,488	1,483	1,488	1,516	(1.81)	18	111K	165M
1389/07/14	1,538	1,516	1,538	1,544	(2.22)	26	144K	219M
1389/07/13	1,577	1,535	1,577	1,579	(0.88)	17	68K	104M
1389/07/11	1,600	1,521	1,600	1,593	1.72	18	289K	461M
1389/07/10	1,512	1,512	1,608	1,566	1.23	41	313K	490M
1389/07/07	1,614	1,520	1,614	1,547	(0.71)	23	106K	162M
1389/07/06	1,572	1,549	1,573	1,558	2.97	33	196K	308M
1389/07/05	1,513	1,511	1,536	1,513	(3.81)	61	598K	905M
1389/07/04	1,593	1,541	1,600	1,573	(1.99)	43	191K	298M
1389/07/03	1,721	1,591	1,721	1,605	(3.14)	56	367K	590M
1389/06/31	1,600	1,600	1,658	1,657	3.89	72	655K	1B
1389/06/30	1,589	1,589	1,655	1,595	(3.63)	54	387K	617M
1389/06/29	1,632	1,631	1,632	1,655	(2.53)	17	154K	251M
1389/06/28	1,733	1,687	1,735	1,698	(3.36)	44	222K	376M
1389/06/27	1,741	1,741	1,750	1,757	(0.68)	21	106K	184M
1389/06/24	1,759	1,749	1,759	1,769	(1.01)	40	142K	249M
1389/06/23	1,790	1,759	1,790	1,787	(1.05)	27	121K	214M
1389/06/22	1,832	1,781	1,832	1,806	(1.74)	29	173K	310M
1389/06/21	1,799	1,799	1,881	1,838	0.38	22	123K	226M
1389/06/17	1,828	1,787	1,830	1,831	(1.19)	18	97K	175M
1389/06/16	1,900	1,798	1,900	1,853	(1.01)	54	248K	459M
1389/06/15	1,809	1,809	1,881	1,872	3.48	83	987K	2B
1389/06/14	1,760	1,741	1,850	1,809	1.69	73	697K	1B
1389/06/13	1,819	1,760	1,820	1,779	(2.89)	84	863K	2B
1389/06/09	1,818	1,817	1,875	1,832	(3.17)	53	568K	1B
1389/06/08	1,880	1,840	1,910	1,892	(0.16)	56	439K	831M
1389/06/07	1,896	1,855	1,896	1,895	3.89	148	2M	4B
1389/06/06	1,824	1,824	1,824	1,824	3.99	22	287K	524M
1389/06/03	1,720	1,711	1,784	1,754	2.21	51	508K	891M
1389/06/02	1,720	1,700	1,759	1,716	(1.32)	66	309K	530M
1389/06/01	1,800	1,723	1,800	1,739	(2.9)	62	428K	744M
1389/05/31	1,745	1,745	1,814	1,791	2.64	67	530K	948M
1389/05/30	1,760	1,722	1,799	1,745	(2.24)	46	359K	626M
1389/05/27	1,802	1,761	1,802	1,785	(1.49)	78	545K	973M
1389/05/26	1,801	1,797	1,867	1,812	(2.21)	40	290K	526M
1389/05/25	1,884	1,836	1,930	1,853	(3.09)	68	445K	824M
1389/05/24	1,914	1,842	1,914	1,912	3.86	118	1M	3B
1389/05/23	1,800	1,800	1,860	1,841	2.91	43	419K	771M
1389/05/20	1,790	1,757	1,885	1,789	(1.38)	95	936K	2B
1389/05/19	1,810	1,790	1,860	1,814	(2.42)	94	688K	1B
1389/05/18	1,820	1,811	1,930	1,859	(1.17)	91	634K	1B
1389/05/17	1,941	1,864	1,941	1,881	(3.09)	43	341K	641M
1389/05/16	1,939	1,901	1,989	1,941	0.99	92	534K	1B
1389/05/13	1,998	1,898	1,998	1,922	(0.88)	88	561K	1B
1389/05/12	1,891	1,862	1,965	1,939	2.59	245	3M	5B
1389/05/11	1,871	1,871	1,871	1,890	(2.98)	27	182K	340M
1389/05/10	1,985	1,934	2,000	1,948	(3.28)	25	261K	508M
1389/05/09	2,085	2,000	2,085	2,014	(2.66)	130	1M	2B
1389/05/06	2,120	2,061	2,120	2,069	(3.59)	145	1M	2B
1389/05/04	2,141	2,100	2,223	2,146	(1.65)	107	820K	2B
1389/05/03	2,129	2,075	2,220	2,182	2.20	186	2M	4B
1389/05/02	2,208	2,126	2,219	2,135	(3.57)	139	1M	3B
1389/04/30	2,227	2,208	2,279	2,214	(3.7)	262	2M	5B
1389/04/29	2,323	2,180	2,323	2,299	2.91	262	3M	7B
1389/04/28	2,234	2,234	2,234	2,234	3.96	31	563K	1B
1389/04/27	2,180	2,180	2,180	2,149	2.48	21	150K	326M
1389/04/26	2,095	2,085	2,102	2,097	3.71	65	662K	1B
1389/04/23	2,013	2,000	2,023	2,022	3.91	109	1M	2B
1389/04/22	1,980	1,909	2,031	1,946	(1.72)	249	10M	20B
1389/04/21	1,950	1,940	1,984	1,980	3.77	697	8M	16B
1389/04/20	1,859	1,850	1,933	1,908	4.55	71	1M	3B
1389/04/12	1,825	1,766	1,825	1,825	3.99	568	9M	17B
1389/04/09	1,755	1,755	1,755	1,755	3.97	30	307K	539M
1389/04/08	1,688	1,688	1,688	1,688	3.94	23	240K	405M
1389/04/07	1,624	1,624	1,624	1,624	3.97	26	439K	713M
1389/04/06	1,562	1,562	1,562	1,562	3.44	19	240K	375M
1389/04/02	1,511	1,511	1,511	1,510	3.42	22	235K	354M
1389/04/01	1,493	1,493	1,493	1,460	1.18	23	82K	123M
1389/03/31	1,465	1,465	1,465	1,443	1.91	24	133K	194M
1389/03/30	1,424	1,424	1,424	1,416	2.91	23	202K	288M
1389/03/29	1,355	1,350	1,402	1,376	44.08	83	1M	2B
1389/01/28	986	986	986	955	0.21	3	13K	13M
1389/01/25	983	983	983	953	0.32	5	25K	25M
1389/01/24	976	976	976	950	0.74	8	54K	53M
1389/01/23	969	969	969	943	0.64	7	46K	45M
1389/01/22	937	937	937	937	3.42	21	361K	338M
1389/01/21	911	911	911	906	2.84	14	201K	183M
1389/01/18	907	907	907	881	0.46	5	30K	28M
1389/01/17	902	902	902	877	0.57	6	38K	34M
1389/01/16	901	901	901	872	0.11	2	6K	5M
1389/01/15	893	893	893	871	0.93	2	60K	54M
1389/01/14	892	892	892	863	0.12	2	10K	9M
1389/01/10	881	881	881	862	1.17	4	81K	72M
1389/01/09	880	880	880	852	0.12	1	9K	8M
1389/01/08	880	880	880	851	0.0	1	498	438K
1389/01/07	880	880	880	851	0.0	1	111	98K
1388/12/26	878	878	878	851	0.24	1	14K	12M
1388/12/25	868	868	868	849	1.19	7	79K	69M
1388/12/24	839	839	839	839	3.45	9	422K	354M
1388/12/23	830	830	830	811	1.12	12	80K	67M
1388/12/22	811	811	811	802	2.30	15	160K	130M
1388/12/19	803	803	803	784	1.03	9	67K	54M
1388/12/18	802	802	802	776	0.13	1	11K	9M
1388/12/17	792	792	792	775	1.17	10	84K	67M
1388/12/16	766	765	766	766	3.37	135	3M	2B
1388/12/15	743	743	743	741	3.20	10	220K	163M
1388/12/12	718	695	718	718	3.46	62	809K	580M
1388/12/11	695	695	695	694	3.27	16	233K	162M
1388/12/10	677	677	677	672	2.60	15	182K	123M
1388/12/09	658	658	658	655	2.99	15	210K	138M
1388/12/08	636	636	636	636	3.41	20	267K	170M
1388/12/05	627	627	627	615	1.49	12	103K	65M
1388/12/04	614	602	616	606	1.68	27	3M	2B
1388/12/03	599	560	620	596	(4.79)	64	1M	822M
1388/11/03	610	610	625	626	(0.48)	5	41K	25M
1388/10/30	620	620	629	629	0.48	7	295K	185M
1388/10/29	609	609	631	626	(0.79)	12	59K	36M
1388/10/28	616	615	616	631	(0.94)	13	64K	40M
1388/10/26	660	616	660	637	(0.16)	7	28K	18M
1388/10/23	620	620	620	638	0.0	1	4K	2M
1388/10/22	637	622	640	638	(0.16)	8	47K	30M
1388/10/21	640	640	652	639	1.43	11	124K	81M
1388/10/20	640	613	642	630	1.45	16	134K	85M
1388/10/19	601	601	633	621	1.47	18	131K	82M
1388/10/16	592	592	625	612	0.16	8	94K	57M
1388/10/15	603	599	610	611	(1.45)	14	133K	80M
1388/10/14	610	610	615	620	(0.32)	7	36K	22M
1388/10/13	646	604	646	622	(0.48)	10	98K	60M
1388/10/12	638	638	638	625	1.30	9	91K	58M
1388/10/09	608	608	620	617	(2.06)	20	180K	111M
1388/10/08	617	616	617	630	(1.25)	5	90K	55M
1388/10/07	620	620	620	638	(0.47)	7	30K	18M
1388/10/02	641	621	642	641	(0.16)	4	36K	23M
1388/10/01	626	626	647	642	(0.77)	11	97K	62M
1388/09/30	649	630	649	647	(0.31)	9	57K	36M
1388/09/29	636	634	678	649	(1.07)	38	3M	2B
1388/09/28	650	650	650	656	(2.53)	13	176K	114M
1388/09/25	650	650	650	673	0.0	1	2K	1M
1388/09/24	671	654	671	673	(0.59)	6	45K	29M
1388/09/23	687	650	687	677	0.59	13	143K	97M
1388/09/22	687	664	687	673	1.36	30	267K	179M
1388/09/21	664	663	664	664	3.43	22	248K	165M
1388/09/18	652	652	652	642	1.90	11	136K	89M
1388/09/17	652	652	652	630	0.0	4	5K	3M
1388/09/16	649	649	649	630	0.32	3	22K	15M
1388/09/14	620	620	643	628	0.96	8	96K	61M
1388/09/11	626	604	626	622	(0.32)	12	171K	106M
1388/09/10	623	620	649	624	(2.5)	18	229K	143M
1388/09/09	625	623	625	640	(0.31)	5	24K	15M
1388/09/08	669	625	669	642	(0.77)	15	96K	61M
1388/09/04	665	652	665	647	0.62	14	52K	34M
1388/09/03	638	638	680	643	(2.72)	85	1M	817M
1388/09/02	641	641	641	661	(0.45)	5	35K	23M
1388/09/01	642	642	642	664	(0.15)	1	10K	6M
1388/08/30	688	663	689	665	(3.2)	24	335K	223M
1388/08/27	687	687	690	687	(3.38)	36	486K	334M
1388/08/26	710	705	730	711	0.28	21	181K	129M
1388/08/25	718	702	720	709	(1.53)	18	196K	138M
1388/08/24	722	715	730	720	(2.7)	36	377K	272M
1388/08/23	741	733	745	740	0.0	14	79K	59M
1388/08/20	725	724	756	740	0.54	17	71K	53M
1388/08/19	757	722	757	736	0.55	15	72K	54M
1388/08/18	746	731	746	732	(3.3)	57	1M	762M
1388/08/17	770	744	770	757	(1.69)	35	637K	482M
1388/08/16	765	760	779	770	1.72	41	322K	248M
1388/08/13	740	740	759	757	(0.66)	15	116K	87M
1388/08/12	778	757	779	762	(2.31)	27	210K	159M
1388/08/11	786	765	786	780	2.09	95	427K	333M
1388/08/10	766	766	766	764	2.69	46	219K	168M
1388/08/09	754	754	754	744	1.50	23	122K	92M
1388/08/06	718	716	760	733	(0.68)	220	1M	800M
1388/08/05	739	738	744	738	(2.89)	93	468K	346M
1388/08/04	745	741	785	760	(0.39)	215	1M	777M
1388/08/03	766	763	800	763	(2.93)	124	561K	428M
1388/08/02	810	780	810	786	(2.24)	111	520K	408M
1388/07/29	799	780	811	804	2.03	73	349K	281M
1388/07/28	777	774	818	788	(1.13)	128	608K	480M
1388/07/27	792	788	800	797	(1.85)	40	177K	140M
1388/07/26	833	801	833	812	0.37	23	145K	118M
1388/07/25	802	802	842	809	(2.06)	166	825K	667M
1388/07/21	828	815	848	826	(0.24)	72	342K	282M
1388/07/20	860	820	860	828	(2.01)	240	1M	1B
1388/07/19	845	843	845	845	2.92	520	3M	2B
1388/07/18	827	827	827	821	2.24	37	177K	146M
1388/07/15	803	803	803	803	2.95	84	390K	313M
1388/07/14	783	783	783	780	2.50	43	206K	161M
1388/07/13	771	771	771	761	1.60	32	126K	97M
1388/07/12	764	764	764	749	0.94	13	77K	59M
1388/07/11	713	713	757	742	0.95	442	3M	2B
1388/07/08	735	735	735	735	(2.91)	108	505K	371M
1388/07/07	753	753	753	757	(2.45)	45	203K	153M
1388/07/06	772	772	772	776	(2.39)	22	200K	155M
1388/07/05	777	777	777	795	(0.75)	13	63K	49M
1388/07/04	100	100	1,003	801	1853.66	178	861K	690M
1387/05/02	143	143	143	143	2.14	2	12K	2M
1387/04/12	140	140	140	140	0.0	1	6K	807K
1387/03/29	140	140	140	140	0.0	5	30K	4M
1387/03/22	140	140	140	140	2.94	14	40K	6M
1387/03/08	140	120	140	136	(7.48)	13	60K	8M
1387/03/01	147	147	147	147	(1.34)	2	20K	3M
1387/02/25	150	149	150	149	(32.27)	16	80K	12M
1387/02/18	220	220	220	220	10.00	6	33K	7M
1387/02/11	200	200	200	200	(42.2)	2	20K	4M
1387/02/04	252	252	348	346	37.85	88	791K	274M
1387/01/28	251	251	251	251	25.50	2	8K	2M
1387/01/14	200	200	200	200	33.33	1	10K	2M
1386/12/22	150	150	150	150	0.0	1	4K	600K
1386/12/15	150	150	150	150	0.0	15	63K	9M
1386/12/08	150	150	150	150	(58.1)	6	30K	4M
1386/01/29	358	358	358	358	(21.83)	1	528	189K
1385/03/09	465	458	466	458	0.22	9	33K	15M
1385/03/08	450	450	465	457	0.22	20	65K	30M
1385/03/07	454	450	463	456	0.22	26	134K	61M
1385/03/06	448	448	455	455	(0.44)	9	34K	15M
1385/03/03	457	457	460	457	0.0	7	32K	15M
1385/03/02	455	455	466	457	0.0	16	46K	21M
1385/03/01	451	451	457	457	(0.65)	21	54K	24M
1385/02/31	453	453	460	460	(0.43)	13	50K	23M
1385/02/30	455	455	462	462	(0.43)	19	50K	23M
1385/02/27	456	456	464	464	(0.22)	2	9K	4M
1385/02/26	457	457	465	465	(0.21)	7	22K	10M
1385/02/25	461	459	466	466	(0.43)	14	36K	17M
1385/02/24	474	461	474	468	(0.43)	19	64K	30M
1385/02/23	475	470	477	470	0.43	27	74K	35M
1385/02/20	470	468	475	468	0.43	30	90K	43M
1385/02/19	466	457	470	466	0.0	23	104K	49M
1385/02/18	466	463	469	466	0.87	96	842K	392M
1385/02/17	458	458	466	462	0.87	24	209K	97M
1385/02/16	465	458	465	458	0.44	18	68K	32M
1385/02/13	462	456	462	456	0.66	24	87K	40M
1385/02/12	457	453	457	453	0.89	31	135K	62M
1385/02/11	457	449	457	449	0.0	4	2K	1M
1385/02/10	455	449	455	449	0.45	14	64K	29M
1385/02/09	455	447	455	447	0.0	8	24K	11M
1385/02/06	454	447	454	447	0.22	17	51K	23M
1385/02/05	449	446	449	446	1.13	47	162K	73M
1385/02/04	449	441	449	441	0.0	3	1K	601K
1385/02/03	448	441	448	441	0.23	14	47K	21M
1385/02/02	446	437	447	440	0.23	29	107K	48M
1385/01/30	438	438	444	439	0.69	25	106K	47M
1385/01/29	437	436	437	436	1.63	58	217K	95M
1385/01/28	435	429	435	429	0.47	18	70K	30M
1385/01/26	435	427	435	427	0.0	8	24K	11M
1385/01/23	431	427	431	427	0.95	32	137K	59M
1385/01/22	431	423	431	423	0.0	7	22K	9M
1385/01/21	431	423	431	423	0.0	2	578	249K
1385/01/19	431	423	431	423	0.0	3	2K	957K
1385/01/16	429	423	429	423	0.48	19	74K	32M
1385/01/15	428	421	428	421	0.24	14	44K	19M
1385/01/14	428	420	428	420	0.0	3	4K	2M
1385/01/05	420	420	428	420	0.0	6	28K	12M
1384/12/28	420	420	428	420	0.0	7	28K	12M
1384/12/27	425	420	425	420	0.72	28	109K	46M
1384/12/24	416	412	420	417	(0.24)	18	101K	42M
1384/12/23	411	411	418	418	(0.24)	2	706	290K
1384/12/22	413	413	429	419	(0.48)	38	145K	61M
1384/12/21	415	415	421	421	(0.47)	16	48K	20M
1384/12/20	430	417	430	423	(0.47)	21	58K	24M
1384/12/17	432	425	432	425	0.24	19	44K	19M
1384/12/16	430	424	430	424	0.47	19	70K	30M
1384/12/15	430	422	430	422	0.0	6	13K	6M
1384/12/14	424	422	424	422	1.44	57	202K	86M
1384/12/13	422	406	422	416	0.48	88	378K	157M
1384/12/10	414	414	414	414	1.97	141	916K	379M
1384/12/09	406	406	406	406	1.75	52	349K	142M
1384/12/08	399	399	399	399	1.79	30	250K	100M
1384/12/07	392	392	392	392	1.82	35	252K	99M
1384/12/06	385	385	385	385	1.85	34	260K	100M
1384/12/03	382	378	382	378	0.80	27	1M	431M
1384/12/02	376	375	381	375	0.27	26	163K	61M
1384/12/01	374	374	374	374	1.91	33	306K	114M
1384/11/30	370	367	370	367	0.0	2	2K	744K
1384/11/29	360	360	373	367	0.27	20	89K	33M
1384/11/26	362	362	366	366	(0.81)	30	100K	36M
1384/11/24	370	352	370	369	(0.27)	6	19K	7M
1384/11/23	380	365	380	370	0.0	5	9K	3M
1384/11/17	376	364	377	370	(3.39)	39	152K	55M
1384/11/16	370	370	383	383	(1.54)	16	68K	25M
1384/11/15	380	380	389	389	(0.26)	2	5K	2M
1384/11/12	418	384	418	390	(3.47)	37	167K	64M
1384/11/11	391	387	404	404	(0.74)	11	41K	16M
1384/11/10	391	391	407	407	(0.25)	4	7K	3M
1384/11/09	406	393	409	408	(0.73)	19	83K	34M
1384/11/05	407	407	411	411	(0.24)	4	4K	1M
1384/11/04	399	396	412	412	(0.72)	9	28K	11M
1384/11/03	421	396	421	415	(0.24)	5	10K	4M
1384/11/02	401	401	416	416	(1.42)	17	63K	25M
1384/11/01	403	403	422	422	(0.47)	9	16K	6M
1384/10/28	409	408	424	424	(1.17)	19	65K	27M
1384/10/27	411	411	429	429	(0.69)	10	33K	13M
1384/10/26	425	415	432	432	(0.92)	15	49K	21M
1384/10/25	423	423	436	436	(2.02)	26	92K	39M
1384/10/24	445	445	445	445	0.0	2	2K	760K
1384/10/20	459	445	459	445	0.0	6	7K	3M
1384/10/19	461	445	461	445	0.0	3	815	376K
1384/10/18	440	428	445	445	(0.67)	14	36K	16M
1384/10/17	437	437	448	448	(0.22)	5	5K	2M
1384/10/14	449	449	449	449	0.0	2	2K	898K
1384/10/13	431	429	449	449	(0.22)	5	9K	4M
1384/10/12	464	450	464	450	0.0	2	4K	2M
1384/10/11	452	449	466	450	0.0	22	67K	30M
1384/10/10	452	442	452	450	0.0	6	12K	5M
1384/10/07	452	450	461	450	0.0	11	28K	13M
1384/10/06	450	450	452	450	0.0	19	73K	33M
1384/10/05	450	448	469	450	0.45	9	37K	17M
1384/10/04	449	448	468	448	0.0	8	10K	5M
1384/10/03	462	448	462	448	0.45	11	36K	16M
1384/09/30	450	438	462	446	(2.83)	36	172K	76M
1384/09/29	450	450	459	459	(1.08)	14	90K	41M
1384/09/28	467	452	468	464	(1.9)	35	161K	74M
1384/09/27	469	458	473	473	(1.87)	27	100K	46M
1384/09/26	484	470	484	482	(0.62)	10	45K	21M
1384/09/23	486	485	486	485	(0.21)	8	24K	12M
1384/09/22	478	477	497	486	0.21	22	112K	55M
1384/09/21	491	467	491	485	(1.02)	19	94K	45M
1384/09/20	480	480	503	490	0.41	27	111K	55M
1384/09/19	485	479	488	488	(3.17)	33	159K	77M
1384/09/15	517	494	517	504	(3.08)	38	161K	80M
1384/09/14	524	509	524	520	(0.76)	30	90K	46M
1384/09/13	510	510	532	524	3.35	76	387K	203M
1384/09/12	511	500	519	507	0.0	26	115K	58M
1384/09/09	524	506	524	507	(1.74)	59	244K	124M
1384/09/08	530	510	530	516	(0.58)	23	147K	76M
1384/09/06	530	496	530	519	2.77	41	194K	101M
1384/09/05	510	505	520	505	1.81	23	108K	56M
1384/09/02	500	495	510	496	0.20	21	91K	46M
1384/09/01	496	490	496	495	(0.2)	7	35K	17M
1384/08/30	490	490	500	496	0.20	19	120K	60M
1384/08/29	489	489	495	495	(0.6)	13	61K	30M
1384/08/28	500	490	500	498	(0.4)	24	69K	34M
1384/08/25	496	491	500	500	(0.2)	10	31K	16M
1384/08/24	501	495	501	501	(0.4)	13	65K	32M
1384/08/23	500	500	503	503	(0.2)	17	54K	27M
1384/08/22	500	500	508	504	0.0	21	76K	38M
1384/08/21	510	504	521	504	0.60	23	91K	46M
1384/08/18	490	490	511	501	1.21	58	289K	145M
1384/08/17	490	489	500	495	0.61	31	157K	78M
1384/08/16	492	476	499	492	0.20	20	90K	44M
1384/08/15	489	475	500	491	0.41	46	175K	86M
1384/08/14	491	489	502	489	1.66	36	146K	72M
1384/08/11	462	462	500	481	(1.03)	56	312K	150M
1384/08/10	490	466	497	486	(0.82)	29	84K	41M
1384/08/09	484	474	505	490	(1.61)	57	264K	130M
1384/08/08	509	485	509	498	(2.16)	26	128K	63M
1384/08/07	517	486	520	509	(0.39)	40	148K	75M
1384/08/04	510	510	514	511	0.0	8	40K	20M
1384/08/02	512	509	515	511	(0.2)	30	157K	81M
1384/08/01	513	509	513	512	(0.19)	13	20K	10M
1384/07/30	508	500	520	513	(0.58)	22	74K	38M
1384/07/27	510	504	516	516	(2.64)	36	131K	66M
1384/07/26	540	513	540	530	(1.67)	31	87K	45M
1384/07/25	537	532	547	539	(3.75)	40	182K	97M
1384/07/24	537	537	560	560	(0.88)	10	38K	20M
1384/07/23	560	549	565	565	(2.08)	36	111K	61M
1384/07/20	583	554	583	577	(1.03)	36	82K	47M
1384/07/19	610	552	610	583	0.34	61	165K	96M
1384/07/18	596	581	596	581	2.29	38	120K	71M
1384/07/17	580	568	592	568	0.71	16	36K	21M
1384/07/16	573	554	595	564	(3.26)	73	246K	139M
1384/07/13	609	450	671	583	(14.01)	78	395K	230M
1384/04/11	689	660	700	678	(2.31)	40	168K	113M
1384/04/08	695	690	695	694	4.83	79	362K	252M
1384/04/07	672	662	690	662	0.61	14	41K	28M
1384/04/06	661	651	680	658	(0.3)	26	95K	63M
1384/04/05	671	628	691	660	(0.15)	28	90K	59M
1384/04/04	652	652	661	661	(3.64)	23	170K	111M
1384/04/01	685	685	704	686	2.24	44	149K	104M
1384/03/31	670	664	685	671	(0.15)	20	59K	39M
1384/03/30	678	662	685	672	(1.18)	43	633K	426M
1384/03/29	690	665	690	680	(2.86)	44	184K	124M
1384/03/28	699	687	700	700	(0.14)	16	57K	40M
1384/03/25	696	688	720	701	0.14	57	264K	185M
1384/03/24	697	685	700	700	(1.96)	39	129K	89M
1384/03/23	688	688	723	714	(1.38)	24	86K	60M
1384/03/22	728	700	728	724	(0.55)	12	35K	25M
1384/03/21	738	700	738	728	3.56	49	208K	152M
1384/03/18	686	686	715	703	3.23	90	435K	306M
1384/03/17	686	672	690	681	(1.59)	41	206K	140M
1384/03/16	696	680	701	692	(1.28)	64	261K	181M
1384/03/11	702	695	703	701	(0.28)	39	161K	113M
1384/03/10	730	694	730	703	(3.7)	49	241K	170M
1384/03/09	744	720	744	730	(0.27)	47	202K	148M
1384/03/08	720	719	740	732	(1.48)	62	261K	191M
1384/03/07	746	711	746	743	4.50	62	253K	188M
1384/03/04	703	702	712	711	(1.25)	47	148K	105M
1384/03/03	727	707	727	720	(1.64)	32	137K	98M
1384/03/02	729	708	732	732	(0.14)	5	3K	2M
1384/03/01	739	707	739	733	(0.14)	8	17K	12M
1384/02/31	738	711	739	734	(0.41)	13	32K	23M
1384/02/28	710	702	747	737	3.51	78	459K	339M
1384/02/27	727	700	727	712	(0.97)	58	266K	190M
1384/02/26	720	711	740	719	0.28	31	90K	65M
1384/02/25	709	694	745	717	(1.78)	32	108K	76M
1384/02/24	715	703	730	730	(1.35)	22	72K	51M
1384/02/21	749	716	749	740	(1.46)	30	95K	69M
1384/02/20	756	726	756	751	(0.66)	25	85K	63M
1384/02/19	760	730	763	756	(1.31)	22	81K	60M
1384/02/18	755	741	774	766	(0.91)	23	65K	49M
1384/02/17	780	751	780	773	(2.15)	42	185K	142M
1384/02/14	793	760	800	790	(0.38)	34	113K	89M
1384/02/13	787	760	800	793	1.28	75	346K	275M
1384/02/12	798	772	800	783	(3.57)	59	225K	176M
1384/02/11	804	804	812	812	(4.02)	61	193K	155M
1384/02/10	891	807	891	846	(0.35)	79	343K	291M
1384/02/07	899	800	913	849	17.27	127	519K	441M
1384/02/04	739	724	739	724	2.84	30	138K	102M
1384/02/03	730	704	730	704	1.15	15	63K	46M
1384/01/31	698	696	707	696	3.26	48	189K	133M
1384/01/30	646	646	689	674	2.59	41	151K	103M
1384/01/29	680	646	687	657	(3.24)	72	353K	232M
1384/01/28	715	675	717	679	(4.37)	77	357K	243M
1384/01/27	714	700	739	710	(1.11)	73	274K	195M
1384/01/24	771	713	771	718	(4.27)	66	262K	188M
1384/01/23	760	744	787	750	(4.21)	59	224K	167M
1384/01/22	798	779	800	783	(4.51)	60	218K	170M
1384/01/21	832	788	832	820	3.40	57	217K	179M
1384/01/17	830	793	830	793	0.25	8	17K	14M
1384/01/16	775	775	855	791	(2.94)	219	797K	631M
1384/01/15	815	815	815	815	(4.9)	1	1K	815K
1384/01/14	857	857	857	857	(4.99)	1	300	257K
1384/01/10	902	902	902	902	(4.95)	1	6K	5M
1384/01/09	949	949	949	949	(4.91)	1	300	285K
1384/01/08	950	950	998	998	(0.2)	2	5K	5M
1383/12/22	1,000	1,000	1,000	1,000	0.0	3	695	695K
1383/12/12	1,000	1,000	1,000	1,000	0.0	2	10K	10M
1383/12/11	1,000	1,000	1,000	1,000	0.0	1	578	578K
1383/12/10	1,000	1,000	1,000	1,000	(1.19)	2	4K	4M
1383/12/08	1,000	1,000	1,012	1,012	1.20	8	29K	29M
1383/12/04	1,000	1,000	1,000	1,000	0.0	1	283	283K
1383/11/28	1,000	1,000	1,000	1,000	0.0	1	5K	5M
1383/11/27	1,000	1,000	1,000	1,000	0.0	4	15K	15M
1383/11/26	1,000	1,000	1,000	1,000	0.0	1	145	145K
1383/11/25	1,000	1,000	1,000	1,000	0.0	3	11K	11M
1383/11/24	1,000	1,000	1,000	1,000	0.0	2	12K	12M
1383/11/21	1,000	1,000	1,023	1,000	(2.72)	7	23M	24B
1383/08/30	1,021	1,020	1,028	1,028	(0.87)	22	117K	119M
1383/08/27	1,057	1,022	1,057	1,037	(2.54)	74	387K	402M
1383/08/26	1,110	1,028	1,110	1,064	0.47	97	655K	696M
1383/08/25	1,030	1,021	1,081	1,059	2.82	86	513K	543M
1383/08/23	1,012	1,011	1,047	1,030	1.88	43	225K	232M
1383/08/20	1,027	1,000	1,030	1,011	1.10	58	342K	346M
1383/08/19	1,000	1,000	1,010	1,000	0.0	45	199K	199M
1383/08/18	1,010	1,000	1,010	1,000	(0.99)	80	600K	600M
1383/08/17	1,025	1,000	1,030	1,010	1.00	43	230K	232M
1383/08/16	1,000	1,000	1,000	1,000	0.0	49	178K	178M
1383/08/13	1,000	1,000	1,000	1,000	0.0	21	61K	61M
1383/08/12	1,000	1,000	1,000	1,000	0.10	15	67K	67M
1383/08/11	1,000	999	1,000	999	(0.1)	15	72K	72M
1383/08/10	1,000	1,000	1,000	1,000	0.0	18	89K	89M
1383/08/09	1,000	1,000	1,000	1,000	0.0	11	32K	32M
1383/08/06	1,000	1,000	1,000	1,000	0.0	44	154K	154M
1383/08/05	1,000	1,000	1,000	1,000	0.0	10	21K	21M
1383/08/04	1,000	1,000	1,023	1,000	(0.1)	78	382K	382M
1383/08/03	1,000	1,000	1,001	1,001	(0.1)	25	89K	89M
1383/08/02	1,003	1,000	1,004	1,002	(0.3)	32	114K	114M
1383/07/29	1,011	1,000	1,020	1,005	(1.47)	57	253K	255M
1383/07/28	1,030	1,009	1,030	1,020	(1.07)	35	132K	133M
1383/07/27	1,050	1,020	1,050	1,031	(0.87)	46	182K	187M
1383/07/26	1,010	1,010	1,058	1,040	3.17	50	222K	232M
1383/07/25	1,002	1,001	1,030	1,008	0.60	66	385K	388M
1383/07/22	1,001	1,000	1,011	1,002	0.10	28	118K	119M
1383/07/21	1,000	1,000	1,015	1,001	0.0	103	547K	548M
1383/07/20	1,000	1,000	1,001	1,001	(0.1)	28	79K	79M
1383/07/19	1,020	1,000	1,020	1,002	(2.91)	44	230K	230M
1383/07/18	1,040	1,008	1,041	1,032	(2.73)	53	168K	172M
1383/07/15	1,061	1,008	1,077	1,061	0.0	49	181K	192M
1383/07/14	1,052	1,041	1,092	1,061	(3.11)	83	440K	467M
1383/07/13	1,095	1,095	1,140	1,095	(4.95)	120	558K	611M
1383/07/12	1,158	1,051	1,158	1,152	4.44	328	2M	2B
1383/07/11	1,103	1,103	1,103	1,103	4.95	77	599K	661M
1383/07/08	1,051	1,051	1,051	1,051	5.00	40	256K	269M
1383/07/07	1,050	1,000	1,050	1,001	0.10	341	2M	2B
1383/07/06	1,000	1,000	1,000	1,000	0.0	79	537K	537M
1383/07/05	1,000	1,000	1,000	1,000	0.0	25	131K	131M
1383/07/04	1,000	1,000	1,000	1,000	0.0	7	27K	27M
1383/07/01	1,000	1,000	1,000	1,000	0.0	7	16K	16M
1383/06/31	1,000	1,000	1,000	1,000	0.0	6	14K	14M
1383/06/30	1,000	1,000	1,000	1,000	0.0	15	79K	79M
1383/06/29	1,000	1,000	1,000	1,000	0.0	10	48K	48M
1383/06/28	1,000	1,000	1,000	1,000	0.0	6	35K	35M
1383/06/25	1,000	1,000	1,000	1,000	0.0	7	32K	32M
1383/06/24	1,000	1,000	1,000	1,000	0.0	1	2K	2M
1383/06/22	1,000	1,000	1,000	1,000	0.0	6	11K	11M
1383/06/21	1,000	1,000	1,000	1,000	0.0	3	5K	5M
1383/06/18	1,000	1,000	1,000	1,000	0.0	5	8K	8M
1383/06/17	1,000	1,000	1,000	1,000	0.0	3	10K	10M
1383/06/16	1,000	1,000	1,000	1,000	0.0	3	30K	30M
1383/06/14	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1383/06/11	1,000	1,000	1,000	1,000	0.0	4	2K	2M
1383/06/10	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1383/06/07	1,000	1,000	1,000	1,000	0.0	2	6K	6M
1383/06/04	1,000	1,000	1,000	1,000	0.0	5	12K	12M
1383/06/03	1,000	1,000	1,000	1,000	0.0	32	159K	159M
1383/06/02	1,000	1,000	1,000	1,000	0.0	6	11K	11M
1383/05/31	1,000	1,000	1,000	1,000	0.0	103	19K	19M
1383/05/28	1,000	1,000	1,000	1,000	0.0	5	24K	24M
1383/05/27	1,000	1,000	1,000	1,000	0.0	156	16K	16M
1383/05/26	1,000	1,000	1,000	1,000	0.0	3	6K	6M
1383/05/25	1,000	1,000	1,000	1,000	0.0	3	10K	10M
1383/05/24	1,000	1,000	1,000	1,000	0.0	121	12K	12M
1383/05/21	1,000	1,000	1,000	1,000	0.0	174	40K	40M
1383/05/20	1,000	1,000	1,000	1,000	0.0	12	93K	93M
1383/05/19	1,000	1,000	1,000	1,000	0.0	122	180K	180M
1383/05/18	1,000	1,000	1,000	1,000	0.0	86	30K	30M
1383/05/17	1,000	1,000	1,000	1,000	0.0	80	8K	8M
1383/05/14	1,000	1,000	1,000	1,000	0.0	60	6K	6M
1383/05/13	1,000	1,000	1,000	1,000	0.0	78	34K	34M
1383/05/10	1,000	1,000	1,000	1,000	0.0	3	9K	9M
1383/05/07	1,000	1,000	1,000	1,000	0.0	2	11K	11M
1383/05/06	1,000	1,000	1,000	1,000	0.0	2	7K	7M
1383/04/30	1,000	1,000	1,000	1,000	0.0	2	5K	5M
1383/04/29	1,000	1,000	1,000	1,000	0.0	2	6K	6M
1383/04/28	1,000	1,000	1,000	1,000	0.0	1	496	496K
1383/04/27	1,000	1,000	1,000	1,000	0.0	6	19K	19M
1383/04/24	1,000	1,000	1,000	1,000	0.0	9	37K	37M
1383/04/23	1,000	1,000	1,000	1,000	(1.48)	4	17K	17M
1383/04/17	1,010	999	1,066	1,015	(0.2)	70	289K	294M
1383/04/16	1,020	1,000	1,032	1,017	(0.88)	56	206K	209M
1383/04/15	1,036	1,003	1,037	1,026	(0.97)	48	209K	215M
1383/04/14	1,070	1,020	1,123	1,036	(3.18)	64	239K	248M
1383/04/13	1,119	1,040	1,120	1,070	0.28	36	137K	147M
1383/04/10	1,086	1,030	1,120	1,067	(0.19)	66	434K	463M
1383/04/09	1,053	1,053	1,113	1,069	(3.52)	157	503K	538M
1383/04/08	1,079	1,079	1,108	1,108	(2.38)	30	113K	122M
1383/04/07	1,089	1,089	1,135	1,135	(0.96)	14	44K	48M
1383/04/06	1,094	1,094	1,146	1,146	(0.43)	9	19K	20M
1383/04/03	1,099	1,099	1,151	1,151	(0.43)	8	17K	19M
1383/04/02	1,109	1,109	1,156	1,156	(0.94)	16	43K	48M
1383/04/01	1,113	1,113	1,167	1,167	(0.34)	5	16K	18M
1383/03/31	1,118	1,118	1,171	1,171	(0.43)	11	17K	19M
1383/03/30	1,200	1,141	1,200	1,176	(2.08)	35	126K	146M
1383/03/27	1,220	1,174	1,235	1,201	(2.75)	125	15M	18B
1383/03/26	1,245	1,132	1,245	1,235	4.13	287	16M	18B
1383/03/25	1,186	1,186	1,186	1,186	4.96	81	304K	361M
1383/03/24	1,130	1,130	1,131	1,130	4.82	49	303K	342M
1383/03/23	1,030	1,030	1,081	1,078	4.66	82	15M	16B
1383/03/20	1,000	1,000	1,050	1,030	3.00	236	16M	16B
1383/03/19	1,000	1,000	1,000	1,000	0.0	37	242K	242M
1383/03/18	1,000	1,000	1,000	1,000	0.0	28	50K	50M
1383/03/17	1,000	1,000	1,000	1,000	0.0	24	58K	58M
1383/03/16	1,000	1,000	1,000	1,000	0.0	26	173K	173M
1383/03/13	1,000	1,000	1,000	1,000	(0.1)	18	38K	38M
1383/03/12	1,000	1,000	1,001	1,001	(0.1)	17	42K	42M
1383/03/11	1,000	1,000	1,002	1,002	(0.1)	10	22K	22M
1383/03/10	1,018	1,000	1,020	1,003	(0.3)	44	227K	227M
1383/03/09	1,021	1,000	1,021	1,006	(3.64)	52	185K	186M
1383/03/06	1,060	1,014	1,067	1,044	(2.16)	57	166K	172M
1383/03/05	1,067	1,067	1,068	1,067	1.62	5	4K	4M
1383/02/12	1,066	1,013	1,069	1,050	(1.5)	41	120K	124M
1383/02/09	1,051	1,049	1,070	1,066	(0.47)	30	78K	83M
1383/02/08	1,048	1,026	1,080	1,071	(0.37)	33	88K	94M
1383/02/07	1,062	1,041	1,084	1,075	(0.83)	21	84K	89M
1383/02/06	1,080	1,080	1,091	1,084	0.09	38	111K	121M
1383/02/05	1,100	1,051	1,100	1,083	(0.73)	41	136K	146M
1383/02/02	1,098	1,052	1,135	1,091	(0.64)	37	121K	132M
1383/01/30	1,079	1,079	1,098	1,098	(3.26)	53	162K	175M
1383/01/29	1,120	1,098	1,146	1,135	(1.73)	30	100K	111M
1383/01/26	1,172	1,124	1,172	1,155	(1.45)	55	162K	186M
1383/01/25	1,187	1,131	1,187	1,172	3.63	96	365K	427M
1383/01/24	1,131	1,131	1,131	1,131	4.92	64	245K	278M
1383/01/22	1,124	1,078	1,124	1,078	0.65	12	33K	37M
1383/01/19	1,098	1,071	1,098	1,071	2.39	24	116K	127M
1383/01/18	1,031	1,031	1,100	1,046	(3.59)	212	666K	696M
1383/01/17	1,085	1,085	1,085	1,085	(4.99)	7	13K	14M
1383/01/16	1,142	1,142	1,142	1,142	(4.99)	13	42K	48M
1383/01/15	1,202	1,202	1,202	1,202	(4.98)	2	2K	2M
1383/01/11	1,265	1,265	1,265	1,265	(4.96)	1	10K	13M
1383/01/09	1,266	1,266	1,331	1,331	(0.08)	2	794	1M
1382/12/27	1,269	1,269	1,332	1,332	(0.22)	5	7K	9M
1382/12/24	1,335	1,335	1,335	1,335	(6.51)	2	10K	13M
1382/12/05	1,359	1,359	1,428	1,428	(0.14)	2	4K	5M
1382/12/04	1,365	1,365	1,430	1,430	(0.42)	6	13K	18M
1382/12/03	1,368	1,368	1,436	1,436	(0.21)	8	7K	9M
1382/11/29	1,368	1,368	1,439	1,439	(0.07)	2	494	677K
1382/11/28	1,370	1,370	1,440	1,440	(0.14)	5	3K	4M
1382/11/26	1,373	1,373	1,442	1,442	(0.21)	2	7K	9M
1382/11/25	1,375	1,375	1,445	1,445	(0.14)	5	5K	6M
1382/11/20	1,376	1,376	1,447	1,447	(0.07)	2	1K	2M
1382/11/18	1,378	1,378	1,448	1,448	(0.14)	3	5K	7M
1382/11/15	1,379	1,379	1,450	1,450	(0.07)	2	1K	1M
1382/11/14	1,384	1,384	1,451	1,451	(0.34)	3	11K	15M
1382/11/12	1,385	1,385	1,456	1,456	(0.07)	2	1K	2M
1382/11/08	1,387	1,387	1,457	1,457	(0.14)	6	4K	6M
1382/11/07	1,389	1,389	1,459	1,459	(0.21)	3	5K	7M
1382/11/06	1,401	1,401	1,462	1,462	(0.81)	5	29K	41M
1382/11/05	1,402	1,402	1,474	1,474	(0.07)	2	2K	2M
1382/10/30	1,405	1,405	1,475	1,475	(0.2)	3	6K	9M
1382/10/29	1,408	1,408	1,478	1,478	(0.27)	3	8K	11M
1382/10/28	1,411	1,411	1,482	1,482	(0.2)	4	7K	10M
1382/10/27	1,412	1,412	1,485	1,485	(0.07)	2	2K	3M
1382/10/23	1,417	1,417	1,486	1,486	(0.34)	4	11K	15M
1382/10/22	1,418	1,418	1,491	1,491	(0.07)	2	2K	3M
1382/10/21	1,421	1,421	1,492	1,492	(0.2)	4	6K	8M
1382/10/20	1,426	1,426	1,495	1,495	(0.4)	9	14K	20M
1382/10/17	1,436	1,436	1,501	1,501	(0.66)	7	22K	32M
1382/10/16	1,445	1,445	1,511	1,511	(0.66)	17	22K	32M
1382/10/15	1,451	1,451	1,521	1,521	(0.39)	8	13K	19M
1382/10/14	1,455	1,455	1,527	1,527	(0.26)	3	9K	14M
1382/10/13	1,459	1,459	1,531	1,531	(0.26)	4	9K	13M
1382/10/10	1,460	1,460	1,535	1,535	(0.07)	7	1K	2M
1382/10/09	1,464	1,464	1,536	1,536	(0.32)	9	11K	16M
1382/10/08	1,485	1,485	1,541	1,541	(1.41)	16	52K	77M
1382/10/07	1,510	1,504	1,563	1,563	(1.26)	12	49K	74M
1382/10/06	1,663	1,520	1,663	1,583	(0.06)	102	358K	567M
1382/10/03	1,601	1,500	1,601	1,584	13.96	52	161K	255M
1382/09/26	1,423	1,387	1,423	1,390	(4.73)	35	174K	241M
1382/09/25	1,450	1,410	1,500	1,459	(1.08)	49	148K	215M
1382/09/24	1,488	1,450	1,500	1,475	1.24	49	131K	195M
1382/09/23	1,454	1,411	1,499	1,457	(0.68)	46	101K	146M
1382/09/22	1,468	1,464	1,468	1,467	4.86	97	447K	656M
1382/09/19	1,400	1,390	1,400	1,399	4.87	78	457K	640M
1382/09/18	1,326	1,319	1,450	1,334	(3.89)	90	335K	447M
1382/09/17	1,326	1,326	1,388	1,388	(0.5)	12	17K	23M
1382/09/16	1,388	1,348	1,397	1,395	(1.62)	28	80K	109M
1382/09/15	1,460	1,398	1,471	1,418	(3.6)	71	196K	278M
1382/09/12	1,537	1,442	1,537	1,471	(3.03)	101	364K	535M
1382/09/11	1,510	1,498	1,538	1,517	1.74	188	600K	911M
1382/09/10	1,509	1,470	1,510	1,491	1.77	122	418K	624M
1382/09/09	1,377	1,377	1,521	1,465	1.10	396	1M	2B
1382/09/08	1,438	1,438	1,449	1,449	(4.23)	41	152K	219M
1382/09/04	1,472	1,472	1,513	1,513	(2.32)	21	82K	121M
1382/09/03	1,676	1,519	1,676	1,549	(3.07)	438	1M	2B
1382/09/02	1,598	1,598	1,598	1,598	4.99	175	436K	696M
1382/09/01	1,522	1,522	1,522	1,522	4.97	219	743K	1B
1382/08/28	1,450	1,450	1,450	1,450	5.00	133	325K	471M
1382/08/27	1,381	1,381	1,381	1,381	4.94	224	655K	904M
1382/08/26	1,316	1,316	1,316	1,316	4.94	152	382K	503M
1382/08/24	1,254	1,254	1,254	1,254	4.94	120	359K	450M
1382/08/21	1,195	1,195	1,195	1,195	4.92	147	431K	515M
1382/08/20	1,139	1,139	1,139	1,139	4.98	146	431K	491M
1382/08/19	1,085	1,085	1,085	1,085	4.93	96	386K	419M
1382/08/18	1,034	1,034	1,034	1,034	4.97	88	385K	398M
1382/08/17	985	985	985	985	4.90	107	400K	394M
1382/08/14	939	939	939	939	4.92	40	180K	169M
1382/08/13	895	895	895	895	4.92	37	181K	162M
1382/08/12	853	853	853	853	4.92	31	187K	160M
1382/08/10	851	813	851	813	0.25	5	12K	10M
1382/08/07	851	811	851	811	0.0	3	2K	2M
1382/08/06	851	811	851	811	0.0	2	3K	3M
1382/08/05	851	811	851	811	0.0	3	4K	3M
1382/08/04	802	802	886	811	(3.91)	135	298K	242M
1382/08/03	811	811	844	844	(1.06)	12	35K	29M
1382/07/30	819	819	853	853	(1.04)	10	36K	30M
1382/07/29	820	820	862	862	(0.12)	2	1K	902K
1382/07/28	822	822	863	863	(0.23)	3	6K	5M
1382/07/27	824	824	865	865	(0.23)	5	5K	4M
1382/07/26	826	826	867	867	(0.23)	7	8K	7M
1382/07/23	832	832	869	869	(0.69)	13	22K	19M
1382/07/21	835	835	875	875	(0.34)	4	11K	9M
1382/07/19	839	839	878	878	(0.57)	4	20K	17M
1382/07/15	841	841	883	883	(0.23)	4	6K	5M
1382/07/14	848	848	885	885	(0.78)	15	27K	23M
1382/07/13	852	852	892	892	(0.45)	6	15K	13M
1382/07/12	853	853	896	896	(0.11)	4	4K	3M
1382/07/09	855	855	897	897	(0.22)	10	8K	6M
1382/07/08	858	858	899	899	(0.44)	8	13K	11M
1382/07/07	861	861	903	903	(0.33)	5	9K	7M
1382/07/06	870	870	906	906	(0.98)	17	36K	31M
1382/07/05	871	871	915	915	(0.11)	3	1K	1M
1382/07/01	877	877	916	916	(0.22)	5	6K	5M
1382/06/31	877	877	918	918	(0.54)	4	17K	15M
1382/06/30	888	888	923	923	(1.18)	12	41K	36M
1382/06/29	891	891	934	934	(0.32)	6	9K	8M
1382/06/26	897	897	937	937	(0.74)	6	26K	23M
1382/06/25	898	898	944	944	(0.11)	3	2K	2M
1382/06/24	898	898	945	945	0.0	2	610	548K
1382/06/23	898	898	945	945	0.0	15	32K	28M
1382/06/22	898	898	945	945	0.0	4	10K	9M
1382/06/18	898	898	945	945	0.0	13	34K	31M
1382/06/17	898	898	945	945	0.0	5	4K	4M
1382/06/16	945	945	945	945	(4.93)	5	13K	13M
1382/06/15	945	945	994	994	0.0	6	18K	17M
1382/06/12	945	945	994	994	0.0	3	3K	2M
1382/06/11	945	945	994	994	0.0	8	69K	65M
1382/06/10	945	945	994	994	0.0	7	15K	14M
1382/06/09	945	945	994	994	0.0	2	2K	2M
1382/06/08	945	945	994	994	0.0	10	23K	21M
1382/06/05	945	945	994	994	0.0	3	15K	14M
1382/06/04	945	945	994	994	0.0	10	42K	40M
1382/06/03	1,011	899	1,012	994	5.97	21	37K	37M
1382/04/23	938	933	950	938	0.86	31	198K	186M
1382/04/22	917	917	950	930	1.64	48	173K	161M
1382/04/21	887	887	920	915	(1.93)	32	135K	121M
1382/04/18	950	933	950	933	(1.79)	9	5K	4M
1382/04/14	950	949	950	950	2.04	27	126K	119M
1382/04/11	889	889	931	931	4.72	35	156K	140M
1382/04/10	889	857	889	889	0.0	17	53K	47M
1382/04/09	880	880	889	889	0.0	6	17K	15M
1382/04/08	889	889	889	889	(0.67)	5	7K	7M
1382/04/07	894	894	895	895	(0.11)	2	3K	3M
1382/04/04	897	893	897	896	(0.11)	4	23K	21M
1382/04/03	910	897	910	897	(4.27)	15	38K	34M
1382/04/02	900	899	937	937	4.93	32	62K	57M
1382/04/01	853	852	893	893	4.94	7	10K	9M
1382/03/31	889	845	889	851	(4.27)	31	208K	176M
1382/03/28	899	871	899	889	(1.11)	18	46K	41M
1382/03/27	900	899	900	899	(0.11)	23	106K	96M
1382/03/26	900	900	900	900	0.56	9	25K	22M
1382/03/25	912	895	912	895	(1.65)	11	25K	23M
1382/03/24	897	897	920	910	(1.09)	16	51K	46M
1382/03/21	921	900	921	920	(0.22)	14	38K	35M
1382/03/20	922	918	922	922	0.0	14	22K	20M
1382/03/19	928	920	930	922	(2.33)	21	67K	62M
1382/03/18	950	944	951	944	(0.63)	8	17K	16M
1382/03/17	950	950	961	950	0.0	24	57K	54M
1382/03/13	998	950	999	950	(3.06)	13	54K	52M
1382/03/12	994	979	1,000	980	1.66	29	93K	93M
1382/03/11	1,000	951	1,000	964	(3.6)	25	109K	106M
1382/03/10	1,005	988	1,005	1,000	2.46	17	43K	43M
1382/03/07	982	976	983	976	0.0	9	40K	39M
1382/03/06	975	975	979	976	0.31	35	133K	130M
1382/03/05	964	964	999	973	(3.85)	15	70K	69M
1382/03/04	1,021	1,012	1,021	1,012	(0.78)	10	14K	15M
1382/03/03	1,020	1,020	1,071	1,020	0.0	37	163K	174M
1382/02/31	1,020	1,020	1,020	1,020	4.94	45	337K	344M
1382/02/30	943	935	972	972	4.97	27	81K	78M
1382/02/28	941	926	941	926	(2.53)	14	51K	48M
1382/02/27	950	950	951	950	(0.11)	6	4K	4M
1382/02/24	960	950	961	951	0.11	27	145K	139M
1382/02/23	984	950	990	950	(3.36)	15	47K	46M
1382/02/22	1,027	980	1,027	983	(4.28)	26	121K	120M
1382/02/21	1,020	1,020	1,028	1,027	1.18	52	234K	240M
1382/02/20	1,010	1,010	1,015	1,015	0.79	39	140K	141M
1382/02/17	997	997	1,007	1,007	1.00	122	597K	598M
1382/02/16	955	955	998	997	4.40	28	98K	94M
1382/02/15	950	945	955	955	1.60	25	82K	78M
1382/02/14	939	938	940	940	0.0	32	129K	121M
1382/02/13	920	920	940	940	3.30	23	87K	81M
1382/02/10	937	910	937	910	(3.09)	40	218K	199M
1382/02/08	941	930	941	939	(0.21)	12	21K	20M
1382/02/07	941	941	941	941	0.0	19	59K	56M
1382/02/06	941	940	944	941	0.11	17	40K	37M
1382/02/02	920	920	940	940	1.95	13	41K	39M
1382/02/01	901	900	922	922	1.99	19	50K	45M
1382/01/31	906	881	906	904	(2.06)	14	41K	37M
1382/01/30	925	920	925	923	(3.15)	5	9K	8M
1382/01/27	953	953	955	953	(0.21)	5	6K	6M
1382/01/26	962	955	970	955	(1.55)	7	20K	19M
1382/01/25	962	962	970	970	0.0	19	64K	62M
1382/01/24	970	930	970	970	0.0	22	53K	51M
1382/01/23	1,001	970	1,001	970	(3.19)	8	18K	18M
1382/01/20	1,050	1,002	1,050	1,002	0.0	24	61K	61M
1382/01/19	988	976	1,003	1,002	4.81	89	316K	316M
1382/01/18	950	904	956	956	4.94	82	140K	132M
1382/01/17	920	911	920	911	(4.11)	2	2K	2M
1382/01/16	984	950	984	950	(4.9)	3	2K	1M
1382/01/10	999	999	1,000	999	(0.1)	4	3K	3M
1381/12/28	1,000	1,000	1,000	1,000	0.0	77	341K	341M
1381/12/26	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/12/25	1,000	1,000	1,000	1,000	0.0	2	1K	1M
1381/12/24	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/12/21	1,000	1,000	1,000	1,000	0.0	2	3K	3M
1381/12/20	1,000	1,000	1,000	1,000	0.0	1	5K	5M
1381/12/19	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/12/18	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/12/17	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/12/14	1,000	1,000	1,000	1,000	0.0	1	2K	2M
1381/12/11	1,000	1,000	1,000	1,000	0.0	1	5K	5M
1381/12/07	1,000	1,000	1,000	1,000	0.0	2	1K	1M
1381/12/06	1,000	1,000	1,000	1,000	0.0	2	1K	1M
1381/12/05	1,000	1,000	1,000	1,000	0.0	2	1K	1M
1381/12/03	1,000	1,000	1,000	1,000	0.0	4	3K	3M
1381/11/30	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/11/29	1,000	1,000	1,000	1,000	0.0	1	3K	3M
1381/11/26	1,000	1,000	1,000	1,000	0.0	3	300	300K
1381/11/21	1,000	1,000	1,000	1,000	0.0	2	3K	3M
1381/11/20	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/10/25	1,000	1,000	1,000	1,000	0.0	1	223	223K
1381/10/22	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/10/21	1,000	1,000	1,000	1,000	0.0	2	1K	1M
1381/10/18	1,000	1,000	1,000	1,000	0.0	1	4K	4M
1381/10/17	1,000	1,000	1,000	1,000	0.0	3	10K	10M
1381/10/16	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/10/15	1,000	1,000	1,000	1,000	0.0	2	2K	2M
1381/10/14	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/10/11	1,000	1,000	1,000	1,000	0.0	3	14K	14M
1381/10/10	1,000	1,000	1,000	1,000	0.0	1	900	900K
1381/10/08	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/10/07	1,000	1,000	1,000	1,000	0.0	1	900	900K
1381/10/04	1,000	1,000	1,000	1,000	0.0	3	2K	2M
1381/10/03	1,000	1,000	1,000	1,000	0.0	2	6K	6M
1381/10/01	1,000	1,000	1,000	1,000	0.0	1	50	50K
1381/09/30	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/09/27	1,000	1,000	1,000	1,000	0.0	2	3K	3M
1381/09/26	1,000	1,000	1,000	1,000	0.0	1	900	900K
1381/09/25	1,000	1,000	1,000	1,000	0.0	1	800	800K
1381/09/24	1,000	1,000	1,000	1,000	0.0	1	800	800K
1381/09/23	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/09/20	1,000	1,000	1,000	1,000	0.0	1	4K	4M
1381/09/19	1,000	1,000	1,000	1,000	0.0	6	760	760K
1381/09/18	1,000	1,000	1,000	1,000	0.0	1	850	850K
1381/09/17	1,000	1,000	1,000	1,000	0.0	1	900	900K
1381/09/16	1,000	1,000	1,000	1,000	0.0	1	800	800K
1381/09/13	1,000	1,000	1,000	1,000	0.0	1	250	250K
1381/09/12	1,000	1,000	1,000	1,000	0.0	1	800	800K
1381/09/11	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/09/10	1,000	1,000	1,000	1,000	0.0	1	900	900K
1381/09/09	1,000	1,000	1,000	1,000	0.0	1	850	850K
1381/09/04	1,000	1,000	1,000	1,000	0.0	1	750	750K
1381/09/03	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/08/29	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/08/28	1,000	1,000	1,000	1,000	0.0	24	150K	150M
1381/08/27	1,000	1,000	1,000	1,000	0.0	1	700	700K
1381/08/26	1,000	1,000	1,000	1,000	0.0	2	2K	2M
1381/08/25	1,000	1,000	1,000	1,000	0.0	1	100	100K
1381/08/22	1,000	1,000	1,000	1,000	0.0	1	850	850K
1381/08/21	1,000	1,000	1,000	1,000	0.0	1	700	700K
1381/08/20	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/08/19	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/08/15	1,000	1,000	1,000	1,000	0.0	1	297	297K
1381/08/14	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/08/13	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/08/12	1,000	1,000	1,000	1,000	0.0	1	15	15K
1381/08/08	1,000	1,000	1,000	1,000	0.0	1	397	397K
1381/08/07	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/08/06	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/08/05	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/08/04	1,000	1,000	1,000	1,000	0.0	2	347	347K
1381/07/29	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/07/27	1,000	1,000	1,000	1,000	0.0	1	250	250K
1381/07/23	1,000	1,000	1,000	1,000	0.0	5	1K	1M
1381/07/22	1,000	1,000	1,000	1,000	0.0	16	4K	4M
1381/07/21	1,000	1,000	1,000	1,000	0.0	1	496	496K
1381/07/20	1,000	1,000	1,000	1,000	0.0	28	8K	8M
1381/07/17	1,000	1,000	1,000	1,000	0.0	40	10K	10M
1381/07/16	1,000	1,000	1,000	1,000	0.0	20	5K	5M
1381/07/15	1,000	1,000	1,000	1,000	0.0	21	6K	6M
1381/07/14	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/07/10	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/07/09	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/07/08	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/07/07	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/07/06	1,000	1,000	1,000	1,000	0.0	2	1K	1M
1381/07/02	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/06/31	1,000	1,000	1,000	1,000	0.0	2	250	250K
1381/06/27	1,000	1,000	1,000	1,000	0.0	1	500	500K
1381/06/26	1,000	1,000	1,000	1,000	0.0	4	518	518K
1381/06/25	1,000	1,000	1,000	1,000	0.0	1	446	446K
1381/06/23	1,000	1,000	1,000	1,000	0.0	1	300	300K
1381/06/18	1,000	1,000	1,000	1,000	0.0	2	518	518K
1381/06/17	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/06/16	1,000	1,000	1,000	1,000	0.0	1	794	794K
1381/06/12	1,000	1,000	1,000	1,000	0.0	2	1K	1M
1381/06/09	1,000	1,000	1,000	1,000	0.0	1	297	297K
1381/06/06	1,000	1,000	1,000	1,000	0.0	1	3K	3M
1381/06/05	1,000	1,000	1,000	1,000	0.0	3	10K	10M
1381/06/02	1,000	1,000	1,000	1,000	0.0	2	6K	6M
1381/05/30	1,000	1,000	1,000	1,000	0.0	1	2K	2M
1381/05/28	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/05/27	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1381/05/20	1,000	1,000	1,000	1,000	0.0	2	7K	7M
1381/05/15	1,000	1,000	1,000	1,000	0.0	1	20	20K
1381/05/12	1,000	1,000	1,000	1,000	0.0	2	3K	3M
1381/05/09	1,000	1,000	1,000	1,000	0.0	5	26K	26M
1381/05/08	1,000	1,000	1,000	1,000	0.0	29	1M	1B
1381/05/07	1,000	1,000	1,000	1,000	(4.31)	1	10K	10M
1381/05/06	1,045	1,045	1,045	1,045	(5.0)	1	10K	10M
1381/05/05	1,100	1,100	1,100	1,100	2.42	1	3K	3M
1381/04/19	1,089	1,070	1,089	1,074	(1.38)	40	4M	4B
1381/04/18	1,090	1,089	1,092	1,089	(0.09)	80	597K	651M
1381/04/17	1,090	1,080	1,098	1,090	0.93	78	392K	428M
1381/04/16	1,100	1,080	1,100	1,080	(1.82)	8	18K	20M
1381/04/15	1,101	1,081	1,101	1,100	0.0	23	36K	40M
1381/04/12	1,120	1,100	1,120	1,100	(1.79)	13	47K	52M
1381/04/11	1,120	1,119	1,121	1,120	0.0	20	55K	62M
1381/04/10	1,120	1,120	1,120	1,120	0.0	8	61K	69M
1381/04/09	1,121	1,119	1,121	1,120	0.72	27	69K	78M
1381/04/08	1,101	1,101	1,112	1,112	1.09	17	76K	84M
1381/04/05	1,120	1,100	1,125	1,100	(0.27)	30	64K	72M
1381/04/04	1,138	1,100	1,138	1,103	(3.25)	9	10K	11M
1381/04/03	1,140	1,140	1,140	1,140	0.0	2	1K	1M
1381/04/02	1,143	1,139	1,143	1,140	(0.35)	22	62K	70M
1381/04/01	1,143	1,143	1,144	1,144	0.0	10	15K	17M
1381/03/29	1,144	1,144	1,144	1,144	0.0	15	38K	44M
1381/03/28	1,144	1,142	1,144	1,144	0.0	28	162K	185M
1381/03/27	1,139	1,138	1,150	1,144	0.44	90	452K	517M
1381/03/26	1,142	1,138	1,150	1,139	1.70	54	335K	382M
1381/03/25	1,141	1,120	1,142	1,120	(1.93)	12	31K	35M
1381/03/22	1,150	1,138	1,151	1,142	0.09	41	112K	128M
1381/03/21	1,101	1,101	1,148	1,141	3.73	15	34K	38M
1381/03/18	1,130	1,100	1,130	1,100	(0.27)	16	43K	48M
1381/03/13	1,100	1,100	1,104	1,103	0.27	7	8K	8M
1381/03/12	1,101	1,100	1,102	1,100	(0.09)	14	16K	18M
1381/03/11	1,099	1,099	1,102	1,101	0.18	10	8K	9M
1381/03/08	1,100	1,097	1,100	1,099	(0.09)	19	49K	54M
1381/03/07	1,120	1,100	1,121	1,100	(1.79)	37	76K	84M
1381/03/06	1,120	1,120	1,140	1,120	0.0	26	45K	50M
1381/03/05	1,125	1,120	1,129	1,120	(0.53)	17	33K	37M
1381/03/04	1,128	1,125	1,128	1,126	(0.18)	14	34K	39M
1381/03/01	1,129	1,120	1,129	1,128	(0.09)	17	28K	31M
1381/02/31	1,129	1,120	1,130	1,129	0.0	23	25K	29M
1381/02/30	1,120	1,120	1,135	1,129	0.80	19	31K	35M
1381/02/29	1,150	1,120	1,150	1,120	(2.61)	21	29K	33M
1381/02/28	1,160	1,150	1,170	1,150	(1.71)	6	14K	17M
1381/02/25	1,175	1,160	1,175	1,170	(0.51)	15	14K	17M
1381/02/24	1,173	1,173	1,176	1,176	0.09	10	10K	12M
1381/02/22	1,183	1,175	1,183	1,175	(1.67)	8	12K	14M
1381/02/18	1,199	1,195	1,199	1,195	(0.42)	4	1K	2M
1381/02/17	1,200	1,200	1,200	1,200	0.0	11	30K	36M
1381/02/16	1,200	1,199	1,200	1,200	0.0	13	31K	37M
1381/02/15	1,217	1,200	1,217	1,200	(0.41)	13	14K	17M
1381/02/14	1,219	1,103	1,221	1,205	(1.15)	26	49K	56M
1381/02/11	1,220	1,205	1,220	1,219	1.16	16	46K	56M
1381/02/10	1,223	1,205	1,224	1,205	(1.55)	9	6K	7M
1381/02/09	1,224	1,223	1,224	1,224	0.0	12	20K	24M
1381/02/08	1,205	1,205	1,227	1,224	1.58	9	7K	9M
1381/02/07	1,206	1,201	1,225	1,205	0.17	38	84K	101M
1381/02/04	1,226	1,203	1,228	1,203	0.25	19	47K	57M
1381/02/03	1,230	1,200	1,230	1,200	(2.44)	18	27K	33M
1381/02/02	1,230	1,200	1,233	1,230	0.0	48	111K	135M
1381/02/01	1,238	1,227	1,243	1,230	(1.6)	16	14K	18M
1381/01/31	1,254	1,240	1,254	1,250	(0.56)	17	23K	29M
1381/01/28	1,259	1,257	1,260	1,257	(0.24)	20	37K	46M
1381/01/27	1,270	1,256	1,271	1,260	0.40	35	92K	116M
1381/01/26	1,245	1,245	1,255	1,255	0.80	23	74K	93M
1380/12/22	1,231	1,231	1,250	1,245	1.14	27	101K	125M
1380/12/21	1,236	1,230	1,237	1,231	0.08	20	42K	52M
1380/12/20	1,219	1,219	1,230	1,230	0.82	31	65K	79M
1380/12/19	1,220	1,210	1,220	1,220	0.83	25	129K	156M
1380/12/18	1,202	1,200	1,212	1,210	0.83	28	58K	70M
1380/12/15	1,230	1,200	1,246	1,200	(3.85)	29	84K	102M
1380/12/14	1,249	1,243	1,250	1,248	(0.08)	28	36K	45M
1380/12/13	1,249	1,249	1,250	1,249	(0.08)	7	11K	13M
1380/12/11	1,249	1,249	1,251	1,250	0.0	12	29K	37M
1380/12/08	1,280	1,250	1,280	1,250	(2.72)	27	57K	72M
1380/12/07	1,262	1,261	1,285	1,285	(0.54)	10	14K	17M
1380/12/06	1,290	1,289	1,300	1,292	(1.07)	19	24K	32M
1380/12/05	1,309	1,306	1,310	1,306	(0.53)	9	12K	16M
1380/12/01	1,318	1,300	1,320	1,313	1.00	21	107K	139M
1380/11/30	1,278	1,278	1,300	1,300	1.64	22	48K	62M
1380/11/29	1,249	1,240	1,279	1,279	2.32	26	60K	76M
1380/11/28	1,249	1,249	1,250	1,250	0.0	10	22K	27M
1380/11/27	1,240	1,240	1,251	1,250	0.81	22	42K	53M
1380/11/24	1,240	1,238	1,240	1,240	0.0	15	18K	23M
1380/11/23	1,237	1,236	1,250	1,240	0.08	29	53K	65M
1380/11/21	1,250	1,239	1,250	1,239	(0.88)	15	37K	46M
1380/11/20	1,249	1,249	1,259	1,250	0.08	24	63K	78M
1380/11/17	1,221	1,221	1,249	1,249	2.29	19	37K	46M
1380/11/16	1,250	1,221	1,250	1,221	(2.32)	12	6K	8M
1380/11/15	1,250	1,246	1,250	1,250	0.0	30	76K	95M
1380/11/14	1,245	1,212	1,250	1,250	0.0	18	57K	72M
1380/11/13	1,260	1,250	1,260	1,250	(2.34)	25	54K	68M
1380/11/10	1,298	1,279	1,298	1,280	0.0	18	46K	59M
1380/11/09	1,304	1,279	1,304	1,280	0.0	48	186K	239M
1380/11/08	1,303	1,280	1,309	1,280	(2.59)	17	57K	74M
1380/11/07	1,335	1,313	1,338	1,314	(1.5)	17	25K	32M
1380/11/06	1,335	1,320	1,340	1,334	(0.45)	46	172K	228M
1380/11/03	1,304	1,303	1,340	1,340	0.75	17	37K	49M
1380/11/02	1,300	1,300	1,330	1,330	2.31	39	106K	139M
1380/11/01	1,301	1,300	1,315	1,300	0.0	26	62K	81M
1380/10/30	1,320	1,300	1,320	1,300	(1.52)	17	26K	34M
1380/10/29	1,319	1,300	1,320	1,320	0.23	16	73K	97M
1380/10/26	1,305	1,300	1,317	1,317	1.31	17	17K	22M
1380/10/25	1,300	1,300	1,305	1,300	0.0	18	52K	67M
1380/10/24	1,300	1,299	1,302	1,300	0.0	18	19K	25M
1380/10/23	1,290	1,288	1,300	1,300	0.39	27	60K	78M
1380/10/22	1,295	1,292	1,298	1,295	(0.38)	14	22K	29M
1380/10/18	1,317	1,300	1,318	1,300	(1.37)	27	71K	93M
1380/10/17	1,310	1,300	1,318	1,318	1.38	37	122K	160M
1380/10/16	1,300	1,295	1,300	1,300	2.36	36	104K	135M
1380/10/15	1,271	1,270	1,271	1,270	1.60	7	13K	17M
1380/10/12	1,300	1,250	1,301	1,250	(3.85)	20	14K	18M
1380/10/11	1,336	1,300	1,336	1,300	(2.4)	49	70K	93M
1380/10/10	1,300	1,300	1,340	1,332	2.46	44	71K	94M
1380/10/09	1,258	1,258	1,300	1,300	4.00	20	31K	40M
1380/10/08	1,240	1,240	1,250	1,250	3.73	14	40K	50M
1380/10/05	1,200	1,197	1,250	1,205	0.42	19	27K	34M
1380/10/04	1,195	1,189	1,200	1,200	0.42	42	45K	54M
1380/10/03	1,255	1,195	1,255	1,195	(4.93)	22	33K	39M
1380/10/02	1,290	1,257	1,300	1,257	(4.99)	14	18K	23M
1380/10/01	1,350	1,323	1,350	1,323	(2.86)	4	5K	7M
1380/09/28	1,345	1,316	1,362	1,362	(0.07)	42	610K	821M
1380/09/27	1,350	1,329	1,379	1,363	(1.16)	86	588K	804M
1380/09/26	1,388	1,379	1,397	1,379	(1.29)	42	172K	238M
1380/09/24	1,355	1,350	1,397	1,397	3.10	53	204K	277M
1380/09/21	1,290	1,280	1,355	1,355	4.39	48	110K	143M
1380/09/20	1,230	1,229	1,298	1,298	4.93	49	129K	161M
1380/09/19	1,179	1,169	1,237	1,237	4.92	22	59K	70M
1380/09/18	1,150	1,130	1,179	1,179	2.52	24	43K	49M
1380/09/17	1,135	1,135	1,150	1,150	1.68	16	36K	42M
1380/09/14	1,146	1,130	1,146	1,131	(1.31)	29	28K	32M
1380/09/13	1,147	1,138	1,148	1,146	(0.17)	18	28K	32M
1380/09/12	1,149	1,135	1,150	1,148	(0.17)	35	33K	38M
1380/09/11	1,157	1,149	1,157	1,150	(0.69)	12	16K	18M
1380/09/10	1,151	1,150	1,162	1,158	0.70	33	57K	66M
1380/09/07	1,179	1,150	1,179	1,150	(3.12)	38	137K	157M
1380/09/06	1,190	1,173	1,190	1,187	(0.25)	15	32K	38M
1380/09/05	1,151	1,151	1,190	1,190	3.48	57	83K	98M
1380/09/04	1,200	1,150	1,210	1,150	(4.96)	12	23K	27M
1380/09/03	1,210	1,208	1,210	1,210	0.25	15	35K	42M
1380/08/30	1,241	1,207	1,241	1,207	(3.9)	10	9K	11M
1380/08/29	1,262	1,256	1,262	1,256	(0.4)	5	3K	4M
1380/08/28	1,261	1,261	1,278	1,261	0.08	9	6K	8M
1380/08/27	1,290	1,260	1,290	1,260	(2.33)	16	32K	41M
1380/08/26	1,293	1,289	1,293	1,290	(0.46)	3	2K	2M
1380/08/23	1,296	1,295	1,296	1,296	0.0	14	23K	29M
1380/08/22	1,290	1,290	1,296	1,296	0.0	22	34K	44M
1380/08/21	1,290	1,289	1,296	1,296	(0.23)	28	44K	57M
1380/08/20	1,290	1,268	1,300	1,299	0.0	19	27K	35M
1380/08/19	1,268	1,268	1,311	1,299	3.84	44	58K	76M
1380/08/16	1,250	1,250	1,251	1,251	0.08	15	15K	18M
1380/08/15	1,269	1,250	1,269	1,250	(1.57)	7	6K	8M
1380/08/14	1,276	1,270	1,276	1,270	(0.78)	14	19K	25M
1380/08/13	1,300	1,279	1,303	1,280	(1.92)	24	14K	18M
1380/08/12	1,316	1,305	1,316	1,305	(0.46)	11	14K	19M
1380/08/01	1,310	1,310	1,311	1,311	0.08	19	59K	78M
1380/07/30	1,275	1,275	1,310	1,310	3.89	37	53K	69M
1380/07/29	1,241	1,241	1,261	1,261	1.69	16	438K	552M
1380/07/28	1,234	1,233	1,240	1,240	0.0	13	18K	22M
1380/07/25	1,245	1,240	1,245	1,240	(0.64)	7	5K	6M
1380/07/24	1,260	1,248	1,260	1,248	(0.16)	7	6K	8M
1380/07/22	1,219	1,217	1,275	1,250	2.63	16	11K	13M
1380/07/21	1,200	1,200	1,220	1,218	(1.54)	23	53K	64M
1380/07/17	1,250	1,237	1,250	1,237	(2.29)	13	5K	6M
1380/07/16	1,273	1,265	1,273	1,266	(1.02)	5	5K	7M
1380/07/15	1,279	1,279	1,279	1,279	(0.08)	3	777	994K
1380/07/14	1,279	1,278	1,280	1,280	0.0	16	13K	16M
1380/07/11	1,306	1,280	1,306	1,280	(2.22)	12	16K	21M
1380/07/10	1,310	1,309	1,311	1,309	(0.15)	7	5K	6M
1380/07/08	1,312	1,311	1,312	1,311	(0.46)	3	3K	4M
1380/07/07	1,329	1,317	1,329	1,317	(0.9)	4	3K	3M
1380/07/04	1,330	1,328	1,330	1,329	(1.12)	14	7K	9M
1380/07/03	1,349	1,344	1,349	1,344	(0.44)	3	4K	6M
1380/07/02	1,330	1,330	1,350	1,350	1.50	19	21K	28M
1380/07/01	1,302	1,302	1,330	1,330	2.15	12	14K	19M
1380/06/31	1,300	1,300	1,303	1,302	0.15	24	53K	69M
1380/06/28	1,300	1,300	1,330	1,300	0.0	7	10K	12M
1380/06/27	1,217	1,216	1,300	1,300	1.64	26	56K	69M
1380/06/26	1,281	1,279	1,281	1,279	(0.16)	7	4K	5M
1380/06/25	1,281	1,281	1,281	1,281	0.08	2	4K	5M
1380/06/24	1,281	1,280	1,286	1,280	(1.54)	9	8K	10M
1380/06/21	1,300	1,281	1,301	1,300	0.0	13	15K	19M
1380/06/20	1,301	1,299	1,302	1,300	0.0	8	9K	12M
1380/06/19	1,300	1,300	1,320	1,300	0.0	15	14K	18M
1380/06/18	1,300	1,300	1,300	1,300	1.56	3	6K	7M
1380/06/17	1,271	1,270	1,280	1,280	0.0	14	20K	26M
1380/06/14	1,300	1,280	1,301	1,280	(1.54)	13	9K	11M
1380/06/13	1,332	1,300	1,333	1,300	(3.2)	18	26K	34M
1380/06/12	1,347	1,342	1,347	1,343	(0.3)	11	15K	21M
1380/06/11	1,354	1,347	1,354	1,347	(0.22)	36	103K	139M
1380/06/10	1,319	1,300	1,350	1,350	2.35	21	45K	59M
1380/06/07	1,271	1,270	1,319	1,319	3.86	29	54K	69M
1380/06/06	1,328	1,270	1,328	1,270	(4.51)	12	13K	16M
1380/06/05	1,350	1,325	1,350	1,330	(1.48)	26	39K	52M
1380/06/04	1,359	1,339	1,360	1,350	(0.74)	19	38K	52M
1380/06/03	1,370	1,360	1,370	1,360	(0.73)	12	9K	12M
1380/05/31	1,358	1,358	1,370	1,370	0.59	34	31K	42M
1380/05/30	1,376	1,362	1,377	1,362	(1.45)	9	19K	26M
1380/05/29	1,385	1,380	1,390	1,382	(0.29)	12	13K	18M
1380/05/28	1,385	1,375	1,395	1,386	1.17	27	57K	79M
1380/05/27	1,359	1,355	1,370	1,370	1.11	15	13K	17M
1380/05/24	1,365	1,349	1,366	1,355	0.30	28	41K	56M
1380/05/23	1,340	1,327	1,351	1,351	1.96	12	9K	12M
1380/05/22	1,353	1,325	1,360	1,325	(2.07)	22	26K	35M
1380/05/21	1,365	1,353	1,365	1,353	(0.88)	12	14K	20M
1380/05/20	1,360	1,350	1,365	1,365	0.37	21	21K	28M
1380/05/17	1,377	1,359	1,378	1,360	(2.09)	23	33K	45M
1380/05/16	1,390	1,389	1,390	1,389	(0.5)	5	4K	5M
1380/05/15	1,400	1,396	1,400	1,396	(0.29)	21	39K	54M
1380/05/14	1,399	1,399	1,400	1,400	0.07	23	43K	60M
1380/05/13	1,399	1,399	1,399	1,399	0.0	7	5K	7M
1380/05/10	1,377	1,376	1,399	1,399	0.65	28	32K	44M
1380/05/09	1,370	1,370	1,390	1,390	1.46	23	24K	33M
1380/05/08	1,370	1,370	1,372	1,370	0.0	29	24K	33M
1380/05/07	1,400	1,350	1,401	1,370	(2.14)	21	37K	51M
1380/05/06	1,397	1,397	1,401	1,400	0.07	31	22K	31M
1380/05/03	1,426	1,380	1,426	1,399	(3.65)	15	13K	18M
1380/05/02	1,456	1,452	1,480	1,452	(3.14)	3	5K	7M
1380/05/01	1,501	1,499	1,501	1,499	(0.07)	12	9K	13M
1380/04/31	1,550	1,500	1,550	1,500	(3.85)	38	43K	66M
1380/04/30	1,511	1,511	1,560	1,560	0.65	81	69K	106M
1380/04/27	1,550	1,501	1,575	1,550	(1.84)	27	33K	51M
1380/04/26	1,657	1,570	1,657	1,579	0.0	94	224K	368M
1380/04/25	1,579	1,579	1,579	1,579	4.99	32	83K	131M
1380/04/24	1,504	1,504	1,504	1,504	4.95	16	23K	35M
1380/04/23	1,433	1,433	1,433	1,433	4.98	2	1K	2M
1380/04/20	1,365	1,365	1,365	1,365	5.00	2	2K	3M
1380/04/19	1,300	1,300	1,300	1,300	(27.58)	4	6K	7M
1380/04/03	1,763	1,763	1,800	1,795	(3.23)	42	102K	181M
1380/04/02	1,860	1,855	1,860	1,855	(2.37)	3	4K	7M
1380/03/30	1,900	1,883	1,900	1,900	0.0	31	90K	170M
1380/03/29	1,885	1,880	1,900	1,900	0.0	49	183K	347M
1380/03/28	1,898	1,848	1,900	1,900	0.0	78	105K	199M
1380/03/27	1,940	1,848	1,940	1,900	2.81	70	174K	333M
1380/03/26	1,800	1,796	1,848	1,848	5.00	12	17K	32M
1380/03/23	1,715	1,713	1,760	1,760	2.33	38	47K	82M
1380/03/22	1,748	1,710	1,748	1,720	0.94	26	42K	72M
1380/03/21	1,701	1,700	1,750	1,704	0.24	22	29K	50M
1380/03/19	1,678	1,678	1,700	1,700	1.19	29	49K	82M
1380/03/16	1,629	1,600	1,680	1,680	3.19	44	86K	142M
1380/03/13	1,680	1,628	1,680	1,628	(3.1)	19	21K	35M
1380/03/12	1,740	1,670	1,740	1,680	(4.05)	22	21K	36M
1380/03/09	1,760	1,751	1,790	1,751	(0.28)	33	36K	64M
1380/03/08	1,800	1,740	1,827	1,756	(4.1)	35	41K	72M
1380/03/07	1,918	1,831	1,922	1,831	(4.98)	24	14K	26M
1380/03/06	1,927	1,927	1,949	1,927	(2.53)	16	14K	27M
1380/03/05	2,013	1,977	2,013	1,977	(4.26)	22	10K	20M
1380/03/02	2,149	2,042	2,149	2,065	(3.95)	18	13K	27M
1380/02/10	2,151	2,145	2,156	2,150	1.22	31	42K	90M
1380/02/09	2,082	2,082	2,124	2,124	2.07	17	23K	49M
1380/02/08	2,060	2,060	2,100	2,081	1.02	27	32K	67M
1380/02/05	2,060	2,060	2,070	2,060	(0.48)	40	35K	73M
1380/02/04	2,065	2,060	2,070	2,070	(0.48)	8	7K	14M
1380/02/03	2,080	2,050	2,080	2,080	(0.43)	28	46K	94M
1380/02/02	2,060	2,051	2,089	2,089	(0.05)	27	38K	78M
1380/02/01	2,105	2,080	2,105	2,090	(0.71)	12	14K	30M
1380/01/29	2,197	2,105	2,197	2,105	(4.32)	3	6K	12M
1380/01/28	2,061	2,061	2,200	2,200	1.43	77	194K	421M
1380/01/26	2,186	2,169	2,186	2,169	(0.87)	5	4K	8M
1380/01/25	2,194	2,188	2,195	2,188	(0.36)	6	750	2M
1380/01/22	2,198	2,195	2,199	2,196	(0.18)	16	9K	19M
1380/01/20	2,200	2,200	2,279	2,200	(3.8)	3	3K	7M
1380/01/19	2,286	2,286	2,287	2,287	0.0	4	954	2M
1380/01/18	2,287	2,287	2,287	2,287	(0.09)	1	867	2M
1380/01/14	2,289	2,289	2,289	2,289	(0.48)	1	650	1M
1380/01/11	2,300	2,300	2,300	2,300	0.0	1	250	575K
1380/01/08	2,250	2,250	2,300	2,300	0.17	21	24K	54M
1380/01/06	2,295	2,295	2,296	2,296	0.0	6	29K	66M