Name: هتل پارسیان کوثر اصفهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
هتل پارسیان کوثر اصفهان
گکوثر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	5,200	5,070	5,200	5,200	2.97	400	27M	143B
1405/06/28	5,050	4,830	5,050	5,050	2.85	355	18M	88B
1405/06/25	4,910	4,770	4,910	4,910	2.94	298	13M	63B
1405/06/24	4,660	4,660	4,770	4,770	2.80	224	8M	40B
1405/06/23	4,580	4,560	4,650	4,640	2.65	196	7M	34B
1405/06/22	4,360	4,360	4,550	4,520	2.26	604	30M	135B
1405/06/21	4,420	4,420	4,420	4,420	(2.86)	179	8M	35B
1405/06/18	4,520	4,400	4,660	4,550	0.44	483	21M	97B
1405/06/17	4,530	4,450	4,530	4,530	2.95	429	27M	120B
1405/06/16	4,400	4,400	4,400	4,400	2.80	102	6M	24B
1405/06/15	4,280	4,280	4,280	4,280	2.88	111	5M	21B
1405/06/14	4,160	4,150	4,160	4,160	2.97	152	12M	49B
1405/06/11	3,900	3,900	4,050	4,040	2.54	343	27M	108B
1405/06/10	3,840	3,840	3,940	3,940	2.87	532	38M	151B
1405/06/09	3,660	3,660	3,840	3,830	2.68	284	13M	49B
1405/06/08	3,730	3,730	3,730	3,730	2.75	123	6M	22B
1405/06/07	3,730	3,730	3,730	3,730	2.75	123	6M	22B
1405/06/04	3,630	3,630	3,630	3,630	2.83	92	4M	14B
1405/06/03	3,530	3,510	3,530	3,530	2.92	115	6M	21B
1405/06/02	3,360	3,360	3,440	3,430	2.69	401	30M	102B
1405/06/01	3,340	3,280	3,340	3,340	2.77	440	49M	164B
1405/05/31	3,130	3,130	3,260	3,250	2.52	579	59M	191B
1405/05/28	3,190	3,150	3,270	3,170	(2.16)	379	11M	35B
1405/05/27	3,270	3,150	3,270	3,240	1.89	291	15M	49B
1405/05/26	3,140	3,100	3,210	3,180	1.92	404	14M	45B
1405/05/25	3,120	3,060	3,140	3,120	2.30	266	9M	27B
1405/05/24	3,120	3,030	3,190	3,050	(2.24)	408	16M	48B
1405/05/21	3,070	3,040	3,200	3,120	0.32	198	6M	19B
1405/05/20	3,070	3,040	3,200	3,120	0.32	198	6M	19B
1405/05/19	3,040	3,040	3,200	3,110	(0.32)	156	4M	12B
1405/05/18	3,160	3,060	3,230	3,120	(0.64)	155	5M	16B
1405/05/17	2,980	2,980	3,140	3,140	2.98	204	8M	26B
1405/05/14	3,047	3,047	3,049	3,049	2.97	64	4M	13B
1405/05/13	2,900	2,900	2,961	2,961	2.99	106	5M	15B
1405/05/12	2,900	2,900	2,961	2,961	2.99	106	5M	15B
1405/05/11	2,800	2,800	2,879	2,875	2.83	126	9M	25B
1405/05/10	2,764	2,764	2,830	2,796	0.14	193	5M	15B
1405/05/07	2,800	2,763	2,857	2,792	(1.97)	222	8M	23B
1405/05/06	2,950	2,837	2,950	2,848	(2.6)	268	10M	30B
1405/05/05	2,921	2,859	2,981	2,924	1.00	177	4M	11B
1405/05/04	2,820	2,820	2,903	2,895	2.70	112	4M	13B
1405/05/03	2,900	2,792	2,959	2,819	(2.05)	113	3M	10B
1405/04/31	2,910	2,835	2,970	2,878	(0.62)	73	2M	5B
1405/04/30	2,820	2,820	2,906	2,896	2.62	113	3M	9B
1405/04/29	2,730	2,730	2,841	2,822	2.28	63	2M	4B
1405/04/28	2,740	2,740	2,830	2,759	(2.3)	199	13M	35B
1405/04/27	2,823	2,823	2,879	2,824	(2.96)	126	9M	26B
1405/04/24	2,910	2,910	2,980	2,910	(2.68)	135	4M	11B
1405/04/23	2,990	2,990	3,100	2,990	(2.92)	221	7M	20B
1405/04/22	3,080	3,080	3,080	3,080	(2.84)	85	3M	9B
1405/04/21	3,210	3,170	3,210	3,170	(2.76)	71	3M	8B
1405/04/20	3,250	3,240	3,380	3,260	(2.1)	192	8M	26B
1405/04/17	3,400	3,280	3,470	3,330	(1.48)	74	2M	6B
1405/04/16	3,260	3,260	3,400	3,380	2.11	351	9M	29B
1405/04/15	3,330	3,250	3,390	3,310	(0.6)	195	5M	15B
1405/04/14	3,330	3,250	3,390	3,310	(0.6)	195	5M	15B
1405/04/13	3,330	3,250	3,390	3,310	(0.6)	195	5M	15B
1405/04/10	3,330	3,250	3,390	3,310	(0.6)	195	5M	15B
1405/04/09	3,370	3,270	3,430	3,330	(1.19)	222	7M	22B
1405/04/08	3,370	3,370	3,490	3,370	(2.88)	238	10M	34B
1405/04/07	3,500	3,470	3,620	3,470	(2.8)	195	7M	23B
1405/04/06	3,420	3,420	3,580	3,570	2.53	210	7M	24B
1405/04/03	3,460	3,421	3,484	3,482	2.93	166	8M	28B
1405/04/01	3,299	3,299	3,503	3,391	(0.29)	382	17M	59B
1405/03/31	3,490	3,395	3,490	3,401	(2.83)	104	2M	6B
1405/03/30	3,490	3,482	3,665	3,500	(2.48)	169	4M	15B
1405/03/27	3,675	3,565	3,675	3,589	(2.34)	342	10M	36B
1405/03/26	3,716	3,609	3,716	3,675	1.86	324	13M	46B
1405/03/25	3,608	3,608	3,608	3,608	3.00	30	3M	12B
1405/03/19	3,750	3,750	3,806	3,803	2.90	377	32M	123B
1405/03/18	3,632	3,631	3,850	3,696	(1.26)	348	11M	42B
1405/03/17	3,623	3,597	3,819	3,743	0.94	324	12M	44B
1405/03/16	3,594	3,594	3,766	3,708	0.65	135	4M	16B
1405/03/13	3,633	3,629	3,820	3,684	(1.39)	177	5M	17B
1405/03/12	3,616	3,616	3,810	3,736	0.30	239	7M	25B
1405/03/11	3,928	3,700	3,928	3,749	(1.7)	201	6M	23B
1405/03/10	3,752	3,752	3,815	3,814	2.97	213	12M	47B
1405/03/09	3,703	3,660	3,705	3,704	2.95	491	38M	141B
1405/03/06	3,630	3,527	3,630	3,598	2.01	288	7M	25B
1405/03/05	3,630	3,527	3,630	3,611	2.38	320	13M	49B
1405/03/04	3,573	3,380	3,573	3,527	1.67	292	15M	52B
1405/03/03	3,469	3,469	3,469	3,469	3.00	57	3M	11B
1405/03/02	3,368	3,368	3,368	3,368	3.00	135	10M	33B
1404/12/09	3,287	3,202	3,339	3,234	(1.1)	250	1M	4B
1404/12/06	3,273	3,234	3,340	3,270	0.25	176	5M	15B
1404/12/05	3,265	3,229	3,300	3,262	0.43	625	4M	12B
1404/12/04	3,177	3,177	3,277	3,248	2.07	119	4M	14B
1404/12/03	3,135	3,118	3,220	3,182	(0.81)	171	6M	19B
1404/12/02	3,109	3,109	3,291	3,208	0.12	211	9M	29B
1404/11/29	3,194	3,168	3,276	3,204	0.72	407	2M	8B
1404/11/28	3,100	3,100	3,217	3,181	1.82	110	3M	11B
1404/11/27	2,990	2,990	3,137	3,124	2.56	247	10M	32B
1404/11/26	3,133	3,029	3,170	3,046	(2.43)	706	12M	35B
1404/11/25	3,111	3,070	3,181	3,122	1.04	398	4M	11B
1404/11/21	3,021	3,021	3,096	3,090	2.79	195	6M	19B
1404/11/20	3,086	2,981	3,097	3,006	(2.18)	729	13M	39B
1404/11/19	3,198	3,058	3,198	3,073	(2.51)	1,710	13M	40B
1404/11/18	3,113	3,083	3,182	3,152	1.97	308	13M	41B
1404/11/14	3,080	2,988	3,172	3,091	0.36	406	16M	50B
1404/11/13	3,087	3,027	3,087	3,080	2.74	224	10M	31B
1404/11/12	2,901	2,901	3,005	2,998	2.74	193	6M	19B
1404/11/11	2,885	2,773	2,939	2,918	2.10	299	14M	42B
1404/11/08	2,771	2,771	2,899	2,858	1.53	241	9M	25B
1404/11/07	2,750	2,750	2,870	2,815	0.86	197	6M	16B
1404/11/06	2,801	2,738	2,876	2,791	(1.1)	274	7M	20B
1404/11/05	2,880	2,750	2,880	2,822	0.86	297	8M	23B
1404/11/04	2,720	2,720	2,846	2,798	0.94	414	6M	17B
1404/11/01	2,751	2,747	2,888	2,772	(2.08)	200	6M	16B
1404/10/30	2,900	2,768	2,900	2,831	0.50	100	3M	9B
1404/10/29	2,720	2,720	2,883	2,817	0.61	108	970K	3B
1404/10/28	2,864	2,785	2,880	2,800	(2.47)	311	8M	24B
1404/10/24	2,990	2,855	2,990	2,871	(2.45)	752	30M	86B
1404/10/23	2,900	2,866	2,975	2,943	1.87	252	11M	31B
1404/10/22	2,771	2,771	2,928	2,889	1.62	299	12M	34B
1404/10/21	2,811	2,753	2,919	2,843	0.18	188	7M	19B
1404/10/20	2,756	2,756	2,925	2,838	(0.11)	261	9M	26B
1404/10/17	2,890	2,731	2,892	2,841	1.14	243	13M	36B
1404/10/16	2,761	2,761	2,814	2,809	2.78	248	13M	38B
1404/10/15	2,719	2,653	2,740	2,733	2.71	326	12M	34B
1404/10/14	2,550	2,550	2,674	2,661	2.46	286	14M	36B
1404/10/10	2,500	2,481	2,607	2,597	2.57	330	8M	20B
1404/10/09	2,526	2,524	2,661	2,532	(2.69)	273	11M	27B
1404/10/08	2,642	2,601	2,642	2,602	(2.95)	170	6M	16B
1404/10/07	2,639	2,565	2,717	2,681	1.55	134	4M	10B
1404/10/06	2,546	2,546	2,642	2,640	2.88	207	9M	23B
1404/10/03	2,515	2,515	2,579	2,566	2.48	261	7M	19B
1404/10/02	2,546	2,489	2,546	2,504	(0.36)	291	3M	7B
1404/10/01	2,557	2,481	2,599	2,513	(1.72)	744	5M	14B
1404/09/30	2,608	2,524	2,608	2,557	(1.08)	815	4M	11B
1404/09/29	2,554	2,549	2,620	2,585	1.41	411	13M	33B
1404/09/26	2,539	2,497	2,567	2,549	2.25	452	16M	41B
1404/09/25	2,501	2,454	2,501	2,493	2.63	260	14M	34B
1404/09/24	2,380	2,375	2,441	2,429	2.49	288	18M	43B
1404/09/23	2,382	2,349	2,414	2,370	(0.08)	297	2M	6B
1404/09/22	2,355	2,355	2,390	2,372	0.68	247	6M	14B
1404/09/19	2,375	2,339	2,380	2,356	0.04	222	7M	16B
1404/09/18	2,360	2,313	2,400	2,355	0.81	223	7M	18B
1404/09/17	2,333	2,309	2,358	2,336	1.04	304	12M	28B
1404/09/16	2,335	2,294	2,350	2,312	0.30	209	3M	7B
1404/09/15	2,324	2,280	2,349	2,305	0.0	280	7M	17B
1404/09/12	2,324	2,275	2,330	2,305	0.09	518	5M	11B
1404/09/11	2,344	2,298	2,348	2,303	0.22	320	3M	6B
1404/09/10	2,310	2,293	2,329	2,298	0.26	249	2M	6B
1404/09/09	2,283	2,270	2,338	2,292	0.17	417	3M	8B
1404/09/08	2,304	2,280	2,304	2,288	0.26	338	3M	7B
1404/09/05	2,275	2,268	2,341	2,282	0.26	267	3M	6B
1404/09/04	2,280	2,273	2,332	2,276	0.49	113	3M	8B
1404/09/02	2,270	2,248	2,290	2,265	0.89	203	5M	11B
1404/09/01	2,268	2,240	2,268	2,245	0.85	434	5M	11B
1404/08/28	2,252	2,210	2,280	2,226	(0.27)	1,015	9M	21B
1404/08/27	2,210	2,210	2,245	2,232	0.04	29	501K	1B
1404/08/26	2,192	2,192	2,286	2,231	0.50	107	3M	6B
1404/08/25	2,180	2,180	2,237	2,220	(0.05)	90	2M	5B
1404/08/24	2,180	2,161	2,240	2,221	(0.18)	64	2M	3B
1404/08/21	2,235	2,191	2,268	2,225	(0.09)	981	5M	10B
1404/08/20	2,235	2,210	2,240	2,227	(0.13)	436	2M	3B
1404/08/19	2,246	2,204	2,293	2,230	(0.22)	661	3M	6B
1404/08/18	2,210	2,180	2,240	2,235	(0.22)	39	790K	2B
1404/08/17	2,250	2,203	2,296	2,240	0.45	61	3M	7B
1404/08/14	2,200	2,178	2,238	2,230	(0.67)	227	4M	9B
1404/08/13	2,225	2,205	2,265	2,245	(0.88)	71	3M	7B
1404/08/12	2,280	2,249	2,289	2,265	(0.61)	847	10M	23B
1404/08/11	2,240	2,240	2,319	2,279	(0.96)	1,014	10M	23B
1404/08/10	2,310	2,276	2,325	2,301	0.0	203	2M	4B
1404/08/07	2,246	2,246	2,315	2,301	2.36	213	8M	19B
1404/08/06	2,250	2,229	2,280	2,248	(0.13)	153	3M	7B
1404/08/05	2,247	2,242	2,295	2,251	0.13	158	2M	5B
1404/08/04	2,261	2,227	2,290	2,248	(0.62)	598	13M	29B
1404/08/03	2,267	2,250	2,279	2,262	0.09	159	4M	8B
1404/07/30	2,270	2,260	2,270	2,260	0.04	81	2M	4B
1404/07/29	2,280	2,250	2,280	2,259	0.04	407	2M	5B
1404/07/28	2,274	2,254	2,280	2,258	0.22	136	2M	5B
1404/07/27	2,270	2,239	2,270	2,253	0.22	238	3M	6B
1404/07/26	2,250	2,239	2,284	2,248	1.35	185	6M	13B
1404/07/23	2,240	2,200	2,240	2,218	(0.27)	226	3M	7B
1404/07/22	2,151	2,151	2,235	2,224	2.49	309	18M	39B
1404/07/21	2,161	2,160	2,199	2,170	0.88	181	5M	10B
1404/07/20	2,124	2,124	2,175	2,151	1.41	215	12M	25B
1404/07/19	2,130	2,111	2,139	2,121	0.05	163	3M	6B
1404/07/16	2,130	2,092	2,130	2,120	(0.09)	78	2M	3B
1404/07/15	2,071	2,071	2,150	2,122	0.05	129	6M	12B
1404/07/14	2,139	2,091	2,139	2,121	(0.09)	74	2M	4B
1404/07/13	2,131	2,106	2,148	2,123	(0.42)	112	3M	7B
1404/07/12	2,121	2,121	2,155	2,132	0.57	161	7M	14B
1404/07/09	2,145	2,098	2,158	2,120	(1.17)	1,427	7M	16B
1404/07/08	2,194	2,120	2,194	2,145	0.66	143	6M	13B
1404/07/07	2,144	2,080	2,177	2,131	0.80	103	2M	5B
1404/07/06	2,086	2,086	2,143	2,114	1.59	104	4M	9B
1404/07/05	2,025	2,025	2,081	2,081	2.97	95	8M	16B
1404/07/02	2,012	2,000	2,030	2,021	0.05	99	4M	7B
1404/07/01	2,001	2,001	2,045	2,020	0.0	27	719K	1B
1404/06/31	2,005	2,005	2,061	2,020	0.0	40	448K	908M
1404/06/30	2,000	2,000	2,040	2,020	(0.3)	107	5M	9B
1404/06/29	2,000	1,986	2,030	2,026	(1.03)	55	3M	6B
1404/06/26	2,047	2,043	2,088	2,047	0.0	21	76K	157M
1404/06/25	2,060	2,040	2,060	2,047	(0.39)	161	12M	24B
1404/06/24	2,056	2,041	2,089	2,055	0.10	93	4M	8B
1404/06/23	2,039	2,037	2,097	2,053	0.83	150	7M	15B
1404/06/22	2,031	2,028	2,060	2,036	0.39	132	9M	19B
1404/06/18	2,043	2,001	2,043	2,028	(0.69)	177	12M	25B
1404/06/17	2,041	2,039	2,061	2,042	0.54	184	9M	17B
1404/06/16	2,042	2,030	2,048	2,031	(0.59)	163	9M	17B
1404/06/15	2,045	2,030	2,045	2,043	(0.05)	144	2M	5B
1404/06/12	2,022	2,016	2,082	2,044	1.09	161	14M	28B
1404/06/11	2,000	2,000	2,072	2,022	0.45	115	7M	14B
1404/06/09	2,001	2,000	2,064	2,013	0.40	87	7M	13B
1404/06/08	2,000	2,000	2,040	2,005	(0.1)	139	8M	16B
1404/06/05	2,001	2,000	2,060	2,007	(0.05)	98	6M	11B
1404/06/04	2,000	2,000	2,040	2,008	(0.35)	135	7M	14B
1404/06/03	2,036	2,002	2,049	2,015	(0.54)	296	8M	15B
1404/06/01	2,038	2,033	2,078	2,026	0.40	77	1M	3B
1404/05/29	2,037	2,011	2,078	2,018	(0.05)	129	2M	4B
1404/05/28	2,040	1,980	2,068	2,019	(0.35)	129	4M	7B
1404/05/27	2,077	2,020	2,077	2,026	0.45	101	2M	4B
1404/05/26	1,969	1,969	2,021	2,017	2.75	92	7M	15B
1404/05/21	1,950	1,940	1,990	1,963	(0.3)	101	5M	9B
1404/05/20	1,969	1,950	1,989	1,969	(0.3)	36	2M	4B
1404/05/19	1,965	1,940	2,000	1,975	(0.1)	22	998K	2B
1404/05/18	1,951	1,950	2,009	1,977	(0.05)	65	2M	3B
1404/05/15	1,960	1,960	2,031	1,978	0.05	33	320K	637M
1404/05/14	1,999	1,946	2,037	1,977	(0.05)	57	939K	2B
1404/05/13	2,010	1,957	2,010	1,978	1.12	90	4M	8B
1404/05/12	1,924	1,923	2,041	1,956	(1.31)	110	5M	10B
1404/05/11	1,996	1,936	1,996	1,982	(0.65)	91	3M	5B
1404/05/08	1,994	1,994	2,039	1,995	(2.92)	144	13M	26B
1404/05/07	2,022	2,022	2,022	2,055	(1.39)	66	3M	7B
1404/05/06	2,097	2,047	2,097	2,084	(1.23)	77	3M	6B
1404/05/05	2,119	2,060	2,119	2,110	(0.42)	53	1M	3B
1404/05/04	2,140	2,076	2,140	2,119	(0.52)	215	3M	7B
1404/05/01	2,080	2,080	2,159	2,130	0.24	161	4M	8B
1404/04/31	2,130	2,111	2,179	2,125	0.43	135	3M	6B
1404/04/30	2,042	2,042	2,120	2,116	2.77	177	13M	28B
1404/04/29	2,070	2,020	2,100	2,059	(0.53)	98	3M	5B
1404/04/28	2,109	2,068	2,109	2,070	0.10	75	1M	2B
1404/04/25	2,027	2,027	2,107	2,068	0.49	200	4M	9B
1404/04/24	2,049	2,044	2,087	2,058	0.44	367	5M	10B
1404/04/23	2,068	2,031	2,068	2,049	0.0	272	1M	3B
1404/04/22	2,109	2,022	2,110	2,049	0.0	489	4M	8B
1404/04/21	2,050	2,046	2,105	2,049	0.24	69	1M	3B
1404/04/18	2,000	1,991	2,099	2,044	0.29	87	2M	5B
1404/04/17	2,020	1,991	2,076	2,038	(0.68)	86	2M	5B
1404/04/16	2,050	2,001	2,123	2,052	(0.48)	696	13M	26B
1404/04/11	2,044	2,044	2,138	2,062	(2.14)	1,198	20M	40B
1404/04/10	2,107	2,107	2,150	2,107	(2.99)	104	7M	14B
1404/04/09	2,172	2,172	2,200	2,172	(2.99)	413	54M	116B
1404/04/08	2,239	2,239	2,239	2,239	(2.99)	81	8M	17B
1404/04/07	2,308	2,308	2,308	2,308	(2.98)	79	7M	15B
1404/03/21	2,360	2,360	2,410	2,379	(0.17)	67	2M	5B
1404/03/20	2,400	2,331	2,430	2,383	(0.29)	82	4M	10B
1404/03/19	2,344	2,344	2,481	2,390	(1.04)	113	7M	16B
1404/03/18	2,397	2,397	2,430	2,415	(2.27)	178	4M	11B
1404/03/17	2,500	2,469	2,529	2,471	(2.91)	126	6M	15B
1404/03/13	2,487	2,487	2,529	2,545	(0.27)	86	838K	2B
1404/03/12	2,499	2,499	2,588	2,552	(0.43)	107	2M	4B
1404/03/11	2,531	2,530	2,555	2,563	(1.73)	139	3M	9B
1404/03/10	2,670	2,588	2,693	2,608	(2.25)	208	5M	14B
1404/03/07	2,710	2,610	2,750	2,668	(0.82)	228	4M	10B
1404/03/06	2,650	2,650	2,725	2,690	1.66	222	4M	11B
1404/03/05	2,650	2,602	2,698	2,646	0.49	148	3M	8B
1404/03/04	2,718	2,565	2,718	2,633	(0.34)	179	5M	13B
1404/03/03	2,601	2,580	2,652	2,642	2.60	306	13M	34B
1404/02/31	2,530	2,520	2,620	2,575	(0.23)	132	3M	8B
1404/02/30	2,550	2,530	2,659	2,581	(1.04)	254	8M	19B
1404/02/29	2,629	2,550	2,680	2,608	(0.61)	180	7M	18B
1404/02/28	2,599	2,560	2,628	2,624	2.82	215	13M	34B
1404/02/27	2,580	2,499	2,620	2,552	(0.39)	151	3M	9B
1404/02/24	2,570	2,490	2,634	2,562	0.04	272	11M	29B
1404/02/23	2,630	2,511	2,630	2,561	(0.77)	151	3M	7B
1404/02/22	2,547	2,547	2,581	2,581	2.99	169	18M	48B
1404/02/21	2,501	2,479	2,550	2,506	(1.92)	156	7M	17B
1404/02/20	2,552	2,552	2,624	2,555	(2.85)	338	21M	54B
1404/02/17	2,676	2,522	2,676	2,630	1.19	494	26M	68B
1404/02/16	2,599	2,599	2,599	2,599	2.97	166	13M	33B
1404/02/15	2,524	2,524	2,524	2,524	2.98	110	9M	23B
1404/02/14	2,470	2,470	2,470	2,451	2.17	81	5M	12B
1404/02/13	2,399	2,399	2,399	2,399	2.96	126	8M	20B
1404/02/10	2,330	2,330	2,330	2,330	2.96	87	7M	17B
1404/02/09	2,200	2,200	2,269	2,263	2.72	176	11M	25B
1404/02/08	2,146	2,146	2,229	2,203	0.36	110	5M	11B
1404/02/07	2,131	2,131	2,229	2,195	0.23	159	6M	12B
1404/02/06	2,243	2,147	2,243	2,190	0.55	131	4M	10B
1404/02/03	2,156	2,121	2,193	2,178	(0.09)	118	2M	5B
1404/02/02	2,200	2,156	2,249	2,180	(1.89)	182	6M	13B
1404/02/01	2,233	2,155	2,233	2,222	2.49	254	7M	16B
1404/01/31	2,168	2,140	2,169	2,168	2.94	185	9M	19B
1404/01/30	2,110	2,078	2,152	2,106	0.77	145	4M	9B
1404/01/27	2,152	2,050	2,152	2,090	(0.05)	109	3M	6B
1404/01/26	2,083	2,036	2,145	2,091	0.38	128	5M	11B
1404/01/25	2,107	2,010	2,107	2,083	1.81	269	9M	19B
1404/01/24	2,046	2,046	2,046	2,046	2.97	121	8M	15B
1404/01/23	2,001	2,001	2,035	1,987	0.56	72	2M	3B
1404/01/18	2,200	2,200	2,273	2,236	1.31	168	4M	8B
1404/01/17	2,238	2,152	2,238	2,207	1.56	119	4M	9B
1404/01/16	2,222	2,120	2,222	2,173	0.70	96	2M	5B
1404/01/10	2,117	2,117	2,205	2,158	0.79	79	2M	4B
1404/01/09	2,250	2,125	2,255	2,141	(2.24)	208	8M	16B
1404/01/06	2,200	2,180	2,243	2,190	0.55	84	2M	3B
1404/01/05	2,167	2,120	2,234	2,178	0.41	86	2M	3B
1403/12/28	2,115	2,115	2,169	2,169	(0.5)	111	2M	5B
1403/12/27	2,130	2,130	2,226	2,180	0.83	109	3M	7B
1403/12/26	2,130	2,130	2,218	2,162	0.23	80	1M	3B
1403/12/25	2,188	2,141	2,188	2,157	1.51	76	4M	8B
1403/12/22	2,189	2,109	2,189	2,125	(0.09)	94	2M	4B
1403/12/21	2,134	2,100	2,197	2,127	(0.33)	103	2M	5B
1403/12/20	2,072	2,072	2,200	2,134	(0.09)	75	1M	2B
1403/12/19	2,150	2,112	2,170	2,136	(1.88)	174	5M	11B
1403/12/18	2,180	2,169	2,210	2,177	(2.64)	255	8M	16B
1403/12/15	2,226	2,191	2,240	2,236	(0.49)	91	3M	6B
1403/12/14	2,256	2,191	2,320	2,247	(0.4)	155	3M	6B
1403/12/13	2,233	2,233	2,319	2,256	(2.0)	169	6M	13B
1403/12/12	2,243	2,243	2,310	2,302	(0.09)	76	1M	3B
1403/12/11	2,300	2,250	2,366	2,304	(0.6)	93	3M	7B
1403/12/08	2,306	2,281	2,328	2,318	(0.34)	89	2M	6B
1403/12/07	2,311	2,306	2,378	2,326	0.74	119	2M	6B
1403/12/06	2,285	2,244	2,357	2,309	0.87	109	2M	5B
1403/12/05	2,251	2,251	2,343	2,289	0.62	124	2M	6B
1403/12/04	2,210	2,210	2,306	2,275	1.61	182	4M	10B
1403/12/01	2,220	2,220	2,300	2,239	0.18	119	2M	4B
1403/11/30	2,194	2,176	2,290	2,235	(0.31)	84	2M	4B
1403/11/29	2,236	2,201	2,328	2,242	(0.84)	122	4M	9B
1403/11/28	2,235	2,235	2,290	2,261	(1.74)	142	5M	12B
1403/11/27	2,291	2,291	2,387	2,301	(2.54)	223	9M	21B
1403/11/23	2,351	2,345	2,415	2,361	(2.32)	307	14M	32B
1403/11/21	2,411	2,405	2,528	2,417	(2.5)	420	24M	59B
1403/11/17	2,495	2,434	2,501	2,479	(0.64)	147	4M	10B
1403/11/16	2,475	2,475	2,535	2,495	0.08	214	5M	13B
1403/11/15	2,490	2,473	2,500	2,493	(0.12)	139	2M	5B
1403/11/14	2,547	2,421	2,547	2,496	0.65	231	10M	25B
1403/11/13	2,476	2,420	2,526	2,480	(0.52)	219	5M	11B
1403/11/10	2,501	2,480	2,546	2,493	(1.7)	248	8M	20B
1403/11/08	2,501	2,483	2,591	2,536	(0.63)	191	3M	8B
1403/11/07	2,598	2,522	2,612	2,552	(0.2)	254	6M	14B
1403/11/06	2,575	2,511	2,579	2,557	2.12	497	11M	28B
1403/11/03	2,562	2,495	2,562	2,504	0.48	225	5M	13B
1403/11/02	2,461	2,436	2,554	2,492	0.40	111	4M	9B
1403/11/01	2,529	2,444	2,576	2,482	(1.08)	178	5M	11B
1403/10/30	2,456	2,456	2,548	2,509	0.0	114	3M	8B
1403/10/29	2,554	2,477	2,606	2,509	(1.72)	283	12M	30B
1403/10/26	2,526	2,526	2,590	2,553	1.31	250	4M	11B
1403/10/24	2,472	2,472	2,589	2,520	(0.16)	209	3M	9B
1403/10/23	2,566	2,523	2,634	2,524	(2.96)	223	6M	15B
1403/10/22	2,680	2,589	2,740	2,601	(2.55)	287	9M	24B
1403/10/19	2,612	2,611	2,688	2,669	2.26	360	9M	25B
1403/10/18	2,599	2,554	2,612	2,610	2.92	277	8M	22B
1403/10/17	2,500	2,481	2,577	2,536	1.36	485	18M	47B
1403/10/16	2,485	2,466	2,570	2,502	0.12	291	9M	23B
1403/10/15	2,470	2,470	2,528	2,499	1.71	355	7M	18B
1403/10/12	2,425	2,425	2,500	2,457	(0.45)	294	5M	12B
1403/10/11	2,390	2,390	2,489	2,468	2.11	283	11M	28B
1403/10/10	2,402	2,386	2,469	2,417	(0.86)	178	3M	7B
1403/10/09	2,500	2,404	2,514	2,438	(1.49)	218	7M	16B
1403/10/08	2,467	2,437	2,500	2,475	0.28	354	8M	19B
1403/10/05	2,411	2,411	2,507	2,468	(0.2)	294	7M	17B
1403/10/04	2,451	2,411	2,505	2,473	1.60	246	5M	13B
1403/10/03	2,376	2,376	2,470	2,434	(0.12)	155	3M	8B
1403/10/02	2,449	2,433	2,498	2,437	(2.83)	253	7M	18B
1403/10/01	2,460	2,460	2,533	2,508	1.95	348	15M	37B
1403/09/28	2,458	2,458	2,500	2,460	(2.88)	337	10M	24B
1403/09/27	2,560	2,531	2,589	2,533	(2.91)	250	10M	26B
1403/09/26	2,655	2,520	2,659	2,609	1.05	246	6M	17B
1403/09/25	2,547	2,535	2,586	2,582	2.83	418	18M	47B
1403/09/24	2,529	2,529	2,529	2,511	2.24	146	5M	12B
1403/09/21	2,352	2,352	2,492	2,456	1.49	102	3M	8B
1403/09/20	2,421	2,352	2,421	2,420	2.93	195	8M	19B
1403/09/19	2,360	2,360	2,390	2,351	1.29	83	3M	7B
1403/09/18	2,279	2,279	2,399	2,321	(1.19)	257	8M	18B
1403/09/17	2,351	2,347	2,396	2,349	(2.89)	297	10M	24B
1403/09/14	2,460	2,390	2,460	2,419	(0.98)	283	6M	14B
1403/09/13	2,460	2,386	2,507	2,443	(0.57)	194	4M	9B
1403/09/12	2,325	2,325	2,460	2,457	2.85	232	7M	17B
1403/09/11	2,343	2,340	2,380	2,389	(0.95)	142	2M	6B
1403/09/10	2,401	2,366	2,490	2,412	(1.11)	205	4M	9B
1403/09/07	2,422	2,399	2,471	2,439	(1.37)	254	5M	13B
1403/09/06	2,474	2,410	2,474	2,473	2.96	203	9M	21B
1403/09/05	2,420	2,420	2,426	2,402	1.95	129	4M	11B
1403/09/04	2,360	2,310	2,362	2,356	2.70	202	7M	16B
1403/09/03	2,299	2,221	2,329	2,294	1.41	232	6M	14B
1403/08/30	2,220	2,220	2,285	2,262	(0.04)	120	3M	6B
1403/08/29	2,277	2,220	2,322	2,263	0.31	133	2M	5B
1403/08/28	2,215	2,200	2,259	2,256	2.83	189	7M	17B
1403/08/27	2,270	2,160	2,270	2,194	(0.54)	153	4M	8B
1403/08/26	2,173	2,173	2,223	2,206	2.18	141	5M	12B
1403/08/23	2,124	2,124	2,191	2,159	0.23	105	3M	7B
1403/08/22	2,126	2,105	2,204	2,154	(0.74)	343	8M	16B
1403/08/21	2,133	2,131	2,212	2,170	0.0	491	13M	29B
1403/08/20	2,126	2,126	2,180	2,170	2.07	334	10M	22B
1403/08/19	2,114	2,072	2,175	2,126	0.66	111	2M	4B
1403/08/16	2,071	2,071	2,170	2,112	(1.08)	180	5M	10B
1403/08/15	2,147	2,091	2,160	2,135	(0.56)	156	2M	5B
1403/08/14	2,155	2,134	2,188	2,147	(2.36)	365	16M	35B
1403/08/08	2,161	2,151	2,250	2,199	0.05	582	35M	78B
1403/08/07	2,201	2,159	2,258	2,198	0.0	293	6M	13B
1403/08/06	2,132	2,132	2,198	2,198	3.00	189	8M	18B
1403/08/05	2,082	2,082	2,137	2,134	2.84	283	7M	15B
1403/08/02	2,050	2,037	2,071	2,075	(1.14)	149	3M	7B
1403/08/01	2,100	2,048	2,170	2,099	(0.57)	173	4M	8B
1403/07/30	2,159	2,100	2,165	2,111	0.24	301	11M	23B
1403/07/29	2,053	2,053	2,150	2,106	0.29	148	5M	10B
1403/07/28	2,080	2,080	2,129	2,100	(0.85)	1,141	44M	92B
1403/07/25	2,168	2,110	2,168	2,118	0.38	114	4M	8B
1403/07/24	2,109	2,108	2,220	2,110	(2.9)	270	8M	17B
1403/07/23	2,150	2,120	2,200	2,173	(0.5)	117	2M	5B
1403/07/22	2,187	2,186	2,236	2,184	0.55	162	3M	7B
1403/07/21	2,228	2,172	2,228	2,172	0.37	97	1M	3B
1403/07/18	2,181	2,179	2,181	2,164	0.19	76	1M	3B
1403/07/17	2,145	2,145	2,160	2,160	0.98	139	9M	20B
1403/07/16	2,159	2,124	2,161	2,139	(0.05)	229	5M	11B
1403/07/15	2,126	2,122	2,150	2,140	(0.09)	162	4M	10B
1403/07/14	2,159	2,124	2,165	2,142	(0.09)	165	6M	13B
1403/07/11	2,143	2,143	2,179	2,144	(0.92)	255	8M	17B
1403/07/10	2,161	2,155	2,177	2,164	(0.05)	136	2M	5B
1403/07/09	2,131	2,131	2,165	2,165	0.98	303	11M	23B
1403/07/08	2,126	2,126	2,165	2,144	(0.14)	147	4M	8B
1403/07/07	2,147	2,147	2,173	2,147	(0.97)	301	13M	28B
1403/07/04	2,210	2,131	2,210	2,168	(1.0)	133	4M	9B
1403/07/03	2,152	2,152	2,240	2,190	0.46	102	2M	4B
1403/07/02	2,168	2,125	2,185	2,180	2.73	177	9M	20B
1403/07/01	2,177	2,113	2,177	2,122	0.19	107	3M	5B
1403/06/28	2,168	2,100	2,168	2,118	0.14	65	1M	3B
1403/06/27	2,066	2,061	2,121	2,115	2.67	151	8M	16B
1403/06/26	2,085	2,047	2,100	2,060	0.29	116	5M	10B
1403/06/25	2,053	2,040	2,095	2,054	0.29	99	3M	6B
1403/06/24	2,070	2,030	2,090	2,048	0.39	94	2M	4B
1403/06/21	2,060	2,031	2,081	2,040	0.39	199	5M	11B
1403/06/20	2,069	2,025	2,069	2,032	0.05	179	5M	11B
1403/06/19	2,070	2,016	2,079	2,031	0.30	131	4M	8B
1403/06/18	2,021	2,017	2,064	2,025	0.10	79	2M	3B
1403/06/17	2,020	2,020	2,076	2,023	0.30	83	1M	3B
1403/06/13	2,011	2,000	2,061	2,017	(0.2)	125	3M	5B
1403/06/11	2,060	1,991	2,064	2,021	(0.15)	149	3M	6B
1403/06/10	2,045	2,022	2,046	2,024	0.90	108	3M	7B
1403/06/07	2,000	2,000	2,041	2,006	0.25	64	2M	5B
1403/06/06	2,001	2,000	2,024	2,001	(0.25)	189	7M	15B
1403/06/05	2,000	1,971	2,029	2,006	0.80	126	3M	6B
1403/06/03	2,024	1,971	2,026	1,990	0.15	139	3M	5B
1403/05/31	2,020	1,983	2,023	1,987	0.05	53	528K	1B
1403/05/30	1,965	1,961	2,041	1,986	(0.75)	227	7M	13B
1403/05/29	2,011	1,966	2,011	2,001	1.47	133	7M	13B
1403/05/28	2,004	1,936	2,004	1,972	0.36	98	3M	6B
1403/05/27	2,000	1,975	2,000	1,965	0.20	49	806K	2B
1403/05/24	1,951	1,951	1,967	1,961	0.67	93	5M	11B
1403/05/23	1,945	1,935	1,945	1,948	(0.31)	95	3M	5B
1403/05/22	1,975	1,944	1,975	1,954	(0.1)	145	5M	10B
1403/05/21	1,962	1,944	1,963	1,956	0.62	393	6M	11B
1403/05/20	1,926	1,924	1,961	1,944	0.10	94	3M	5B
1403/05/16	1,923	1,923	1,950	1,942	0.0	84	738K	1B
1403/05/15	1,955	1,936	1,973	1,942	(0.66)	141	11M	21B
1403/05/14	1,920	1,920	1,957	1,955	0.88	91	3M	6B
1403/05/13	1,924	1,924	2,061	1,938	(5.28)	399	23M	45B
1403/05/10	2,140	2,039	2,140	2,046	(5.67)	363	22M	44B
1403/05/09	2,107	2,107	2,225	2,169	(1.54)	79	2M	5B
1403/05/08	2,300	2,180	2,300	2,203	(2.57)	304	14M	30B
1403/05/06	2,261	2,231	2,300	2,261	0.76	113	2M	5B
1403/05/03	2,200	2,173	2,300	2,244	3.22	244	6M	14B
1403/05/02	2,200	2,155	2,219	2,174	0.98	96	2M	4B
1403/05/01	2,198	2,115	2,199	2,153	(2.71)	172	2M	4B
1403/04/31	2,111	2,111	2,259	2,213	1.51	162	6M	13B
1403/04/30	2,350	2,154	2,350	2,180	(4.85)	161	5M	12B
1403/04/27	2,375	2,270	2,375	2,291	(2.72)	111	2M	4B
1403/04/24	2,199	2,199	2,390	2,355	3.24	90	1M	3B
1403/04/23	2,350	2,260	2,360	2,281	(1.0)	66	1M	2B
1403/04/20	2,326	2,262	2,377	2,304	(3.84)	168	3M	7B
1403/04/19	2,364	2,315	2,429	2,396	3.59	319	8M	19B
1403/04/18	2,200	2,200	2,364	2,313	3.68	217	6M	14B
1403/04/17	2,224	2,193	2,300	2,231	0.31	137	2M	5B
1403/04/16	2,224	2,224	2,224	2,224	5.96	80	2M	4B
1403/04/13	2,040	2,040	2,140	2,099	(0.52)	74	1M	3B
1403/04/12	2,119	2,062	2,148	2,110	1.98	63	2M	4B
1403/04/11	2,025	2,005	2,099	2,069	1.47	87	2M	4B
1403/04/10	2,147	2,015	2,148	2,039	(4.85)	147	2M	4B
1403/04/09	2,162	2,120	2,162	2,143	(0.09)	139	4M	8B
1403/04/06	2,135	2,111	2,150	2,145	1.76	190	8M	18B
1403/04/04	2,109	2,063	2,109	2,108	1.93	45	1M	2B
1403/04/03	2,061	2,032	2,111	2,068	(0.24)	132	4M	8B
1403/04/02	2,135	2,053	2,135	2,073	(1.0)	93	2M	4B
1403/03/30	2,020	2,020	2,101	2,094	1.65	68	2M	4B
1403/03/29	2,040	2,022	2,080	2,060	(0.1)	215	5M	11B
1403/03/27	2,023	2,023	2,088	2,062	0.05	131	3M	6B
1403/03/26	2,085	2,060	2,085	2,061	(1.95)	177	8M	17B
1403/03/23	2,144	2,083	2,144	2,102	(1.08)	70	1M	3B
1403/03/22	2,125	2,100	2,161	2,125	0.24	73	1M	3B
1403/03/21	2,120	2,110	2,120	2,120	1.97	116	6M	12B
1403/03/20	2,084	2,008	2,084	2,079	1.71	127	6M	11B
1403/03/19	2,044	2,043	2,080	2,044	(1.92)	172	7M	13B
1403/03/16	2,110	2,072	2,129	2,084	(1.42)	115	3M	6B
1403/03/13	2,193	2,108	2,193	2,114	(1.72)	75	1M	2B
1403/03/12	2,155	2,120	2,155	2,151	1.80	168	4M	9B
1403/03/09	2,113	2,113	2,113	2,113	1.98	32	314K	663M
1403/03/08	2,073	2,024	2,073	2,072	1.92	41	354K	733M
1403/03/07	2,041	2,010	2,057	2,033	(0.39)	155	5M	11B
1403/03/06	2,050	2,033	2,060	2,041	(1.5)	307	14M	29B
1403/03/05	2,120	2,064	2,147	2,072	(1.61)	183	6M	12B
1403/03/01	2,095	2,095	2,162	2,106	(1.45)	94	3M	6B
1403/02/30	2,183	2,134	2,195	2,137	(4.85)	366	15M	31B
1403/02/29	2,355	2,198	2,355	2,246	(1.4)	199	5M	11B
1403/02/26	2,260	2,220	2,314	2,278	(0.61)	181	3M	8B
1403/02/25	2,300	2,234	2,340	2,292	2.83	162	4M	8B
1403/02/24	2,260	2,193	2,319	2,229	(2.96)	256	6M	13B
1403/02/23	2,327	2,250	2,366	2,297	(1.08)	250	5M	13B
1403/02/22	2,301	2,300	2,390	2,322	(0.04)	202	4M	9B
1403/02/19	2,290	2,290	2,431	2,323	0.30	381	13M	29B
1403/02/18	2,394	2,292	2,394	2,316	(2.44)	394	15M	34B
1403/02/17	2,430	2,341	2,455	2,374	(2.18)	479	21M	49B
1403/02/16	2,411	2,411	2,499	2,427	(0.49)	302	7M	17B
1403/02/12	2,390	2,390	2,496	2,439	0.41	101	2M	5B
1403/02/11	2,450	2,401	2,450	2,429	(0.74)	138	5M	12B
1403/02/10	2,430	2,412	2,505	2,447	(0.29)	241	6M	16B
1403/02/09	2,510	2,420	2,550	2,454	(3.35)	299	6M	14B
1403/02/08	2,550	2,501	2,570	2,539	(0.04)	102	3M	7B
1403/02/05	2,554	2,499	2,584	2,540	1.36	581	27M	70B
1403/02/04	2,531	2,487	2,590	2,506	(3.95)	937	30M	75B
1403/02/03	2,556	2,482	2,629	2,609	4.19	1,776	121M	314B
1403/02/02	2,570	2,473	2,570	2,504	1.01	389	10M	24B
1403/02/01	2,410	2,410	2,530	2,479	2.86	581	35M	87B
1403/01/29	2,415	2,385	2,415	2,410	0.75	133	4M	9B
1403/01/28	2,415	2,372	2,418	2,392	(0.13)	199	5M	13B
1403/01/27	2,395	2,395	2,395	2,395	0.97	53	2M	6B
1403/01/26	2,360	2,360	2,406	2,372	(0.46)	473	26M	61B
1403/01/25	2,459	2,379	2,459	2,383	(4.83)	506	19M	45B
1403/01/21	2,500	2,495	2,560	2,504	(0.75)	230	6M	15B
1403/01/20	2,481	2,481	2,600	2,523	0.84	282	6M	15B
1403/01/19	2,439	2,439	2,532	2,502	(1.15)	163	2M	4B
1403/01/18	2,562	2,470	2,635	2,531	(2.65)	353	6M	16B
1403/01/15	2,639	2,577	2,640	2,600	(0.34)	193	4M	10B
1403/01/14	2,623	2,583	2,641	2,609	(2.76)	227	4M	11B
1403/01/11	2,780	2,637	2,787	2,683	(1.79)	247	2M	6B
1403/01/08	2,727	2,695	2,820	2,732	0.18	274	6M	16B
1403/01/07	2,720	2,636	2,760	2,727	0.59	437	5M	14B
1403/01/06	2,780	2,690	2,780	2,711	(0.51)	273	5M	14B
1403/01/05	2,700	2,654	2,736	2,725	4.57	399	7M	20B
1402/12/28	2,611	2,578	2,656	2,606	0.66	344	5M	12B
1402/12/27	2,579	2,562	2,621	2,589	0.08	129	2M	6B
1402/12/26	2,515	2,515	2,625	2,587	1.81	412	5M	13B
1402/12/23	2,560	2,500	2,628	2,541	(1.82)	362	6M	16B
1402/12/22	2,610	2,560	2,650	2,588	(0.61)	201	5M	14B
1402/12/21	2,685	2,571	2,700	2,604	(2.4)	349	6M	16B
1402/12/20	2,670	2,622	2,752	2,668	1.75	131	3M	7B
1402/12/16	2,471	2,471	2,683	2,622	1.24	248	5M	14B
1402/12/15	2,618	2,530	2,650	2,590	(0.77)	299	7M	19B
1402/12/14	2,650	2,570	2,670	2,610	(0.34)	276	4M	11B
1402/12/13	2,521	2,521	2,660	2,619	3.23	426	5M	14B
1402/12/12	2,500	2,499	2,599	2,537	1.44	596	7M	18B
1402/12/09	2,500	2,494	2,517	2,501	0.68	385	13M	31B
1402/12/08	2,434	2,434	2,517	2,484	(0.68)	172	4M	9B
1402/12/07	2,499	2,458	2,523	2,501	0.36	371	13M	33B
1402/12/05	2,530	2,440	2,555	2,492	(2.58)	413	9M	23B
1402/12/02	2,650	2,512	2,650	2,558	(1.77)	355	9M	23B
1402/12/01	2,420	2,420	2,637	2,604	3.29	217	6M	14B
1402/11/30	2,560	2,500	2,584	2,521	2.44	263	7M	18B
1402/11/24	2,730	2,641	2,821	2,661	(4.28)	1,041	48M	128B
1402/11/23	2,752	2,717	2,837	2,780	(0.32)	449	10M	29B
1402/11/21	2,795	2,731	2,845	2,789	(0.21)	373	9M	25B
1402/11/18	2,813	2,748	2,828	2,795	1.71	630	13M	36B
1402/11/17	2,700	2,675	2,775	2,748	3.97	938	16M	45B
1402/11/16	2,620	2,599	2,687	2,643	0.95	334	7M	19B
1402/11/15	2,530	2,530	2,648	2,618	3.81	736	14M	36B
1402/11/14	2,510	2,493	2,565	2,522	0.40	268	11M	27B
1402/11/11	2,510	2,508	2,569	2,512	0.16	397	18M	46B
1402/11/10	2,519	2,491	2,540	2,508	(0.16)	420	11M	28B
1402/11/09	2,506	2,506	2,557	2,512	(1.06)	596	25M	62B
1402/11/08	2,530	2,503	2,618	2,539	0.36	409	7M	18B
1402/11/07	2,480	2,480	2,577	2,530	0.04	258	7M	18B
1402/11/04	2,512	2,504	2,558	2,529	0.68	172	3M	7B
1402/11/03	2,524	2,489	2,570	2,512	(1.06)	511	11M	27B
1402/11/02	2,620	2,480	2,641	2,539	(1.74)	408	7M	18B
1402/11/01	2,619	2,557	2,644	2,584	(3.98)	678	18M	47B
1402/10/30	2,730	2,616	2,757	2,691	0.15	417	9M	24B
1402/10/27	2,670	2,665	2,736	2,687	(0.48)	333	7M	19B
1402/10/26	2,721	2,676	2,752	2,700	(1.96)	418	7M	19B
1402/10/25	2,832	2,704	2,848	2,754	(3.23)	658	10M	27B
1402/10/24	2,775	2,775	2,897	2,846	(0.28)	514	9M	27B
1402/10/23	2,798	2,752	2,915	2,854	0.67	857	18M	52B
1402/10/20	2,900	2,795	2,945	2,835	(3.64)	2,008	41M	117B
1402/10/19	2,910	2,880	3,018	2,942	2.15	3,414	82M	242B
1402/10/18	2,925	2,830	2,934	2,880	1.27	946	21M	62B
1402/10/17	2,800	2,737	2,929	2,844	0.49	1,475	39M	111B
1402/10/16	2,800	2,756	2,862	2,830	3.82	2,032	61M	174B
1402/10/13	2,583	2,583	2,736	2,726	4.60	610	25M	68B
1402/10/12	2,625	2,584	2,678	2,606	(1.66)	290	6M	16B
1402/10/11	2,684	2,622	2,699	2,650	(0.49)	322	6M	16B
1402/10/10	2,600	2,600	2,713	2,663	1.49	450	8M	23B
1402/10/09	2,592	2,592	2,660	2,624	0.96	269	4M	10B
1402/10/06	2,615	2,565	2,662	2,599	(0.76)	294	5M	14B
1402/10/05	2,600	2,566	2,666	2,619	0.54	248	4M	11B
1402/10/04	2,613	2,585	2,640	2,605	(0.19)	318	11M	27B
1402/10/03	2,603	2,590	2,671	2,610	(1.47)	404	9M	23B
1402/10/02	2,670	2,614	2,703	2,649	(0.64)	305	5M	14B
1402/09/29	2,665	2,650	2,703	2,666	(1.84)	173	3M	8B
1402/09/28	2,680	2,680	2,749	2,716	(0.66)	316	10M	28B
1402/09/27	2,700	2,671	2,790	2,734	2.13	350	12M	33B
1402/09/25	2,587	2,587	2,729	2,677	2.72	560	17M	46B
1402/09/22	2,560	2,560	2,631	2,606	0.35	261	6M	15B
1402/09/21	2,676	2,568	2,676	2,597	(0.5)	329	7M	17B
1402/09/20	2,705	2,600	2,705	2,610	(0.23)	325	6M	17B
1402/09/19	2,578	2,539	2,685	2,616	(0.08)	470	7M	19B
1402/09/18	2,660	2,577	2,699	2,618	(3.47)	660	12M	32B
1402/09/15	2,732	2,670	2,768	2,712	(1.6)	385	7M	20B
1402/09/14	2,725	2,725	2,821	2,756	(1.04)	562	13M	35B
1402/09/13	2,820	2,711	2,900	2,785	0.51	752	13M	37B
1402/09/12	2,651	2,651	2,820	2,771	0.47	633	19M	53B
1402/09/11	2,625	2,625	2,788	2,758	3.84	875	29M	81B
1402/09/08	2,602	2,602	2,711	2,656	0.61	455	11M	29B
1402/09/07	2,680	2,608	2,695	2,640	(1.38)	521	8M	21B
1402/09/06	2,698	2,636	2,748	2,677	(1.0)	759	11M	30B
1402/09/05	2,714	2,683	2,737	2,704	(0.37)	429	7M	20B
1402/09/04	2,725	2,679	2,750	2,714	3.08	701	13M	35B
1402/09/01	2,639	2,570	2,701	2,633	1.94	803	20M	54B
1402/08/30	2,533	2,500	2,628	2,583	2.22	343	11M	28B
1402/08/29	2,529	2,509	2,582	2,527	(0.86)	348	8M	20B
1402/08/28	2,520	2,520	2,585	2,549	(1.73)	185	5M	12B
1402/08/23	2,631	2,568	2,688	2,594	(2.44)	352	7M	19B
1402/08/22	2,663	2,620	2,737	2,659	0.38	433	9M	25B
1402/08/21	2,600	2,520	2,682	2,649	3.68	662	14M	37B
1402/08/20	2,585	2,512	2,607	2,555	(2.14)	384	5M	14B
1402/08/17	2,610	2,581	2,687	2,611	(2.54)	407	9M	25B
1402/08/16	2,624	2,623	2,747	2,679	1.29	728	20M	53B
1402/08/15	2,709	2,581	2,709	2,645	2.52	559	14M	37B
1402/08/14	2,454	2,454	2,600	2,580	4.16	673	24M	62B
1402/08/13	2,412	2,412	2,522	2,477	2.82	271	7M	19B
1402/08/10	2,487	2,375	2,487	2,409	(3.21)	324	11M	27B
1402/08/09	2,460	2,430	2,524	2,489	2.77	338	6M	15B
1402/08/08	2,312	2,312	2,427	2,422	4.76	365	14M	33B
1402/08/07	2,390	2,295	2,390	2,312	0.57	184	4M	9B
1402/08/06	2,325	2,296	2,332	2,299	(4.84)	522	19M	43B
1402/08/03	2,455	2,400	2,455	2,416	(0.12)	183	6M	15B
1402/08/02	2,451	2,385	2,519	2,419	(3.63)	317	8M	18B
1402/08/01	2,518	2,461	2,568	2,510	1.09	462	7M	19B
1402/07/30	2,415	2,415	2,518	2,483	3.50	531	11M	27B
1402/07/29	2,330	2,325	2,419	2,399	1.74	195	3M	7B
1402/07/26	2,347	2,311	2,400	2,358	(3.0)	187	3M	7B
1402/07/25	2,341	2,341	2,475	2,431	0.58	313	6M	15B
1402/07/24	2,460	2,372	2,460	2,417	1.09	146	2M	6B
1402/07/23	2,437	2,333	2,467	2,391	(2.49)	280	6M	15B
1402/07/22	2,500	2,420	2,515	2,452	(3.46)	349	7M	17B
1402/07/19	2,530	2,511	2,572	2,540	2.63	211	5M	14B
1402/07/18	2,530	2,405	2,530	2,475	1.77	285	5M	12B
1402/07/17	2,360	2,360	2,478	2,432	3.05	439	13M	33B
1402/07/16	2,386	2,345	2,436	2,360	(4.38)	846	16M	39B
1402/07/15	2,539	2,430	2,568	2,468	(1.59)	611	12M	28B
1402/07/12	2,522	2,456	2,560	2,508	2.20	367	8M	20B
1402/07/10	2,388	2,388	2,485	2,454	1.40	272	5M	11B
1402/07/09	2,490	2,390	2,539	2,420	(3.51)	547	16M	38B
1402/07/08	2,585	2,471	2,611	2,508	(1.03)	628	15M	37B
1402/07/05	2,538	2,511	2,568	2,534	(1.17)	485	12M	30B
1402/07/04	2,557	2,537	2,612	2,564	(0.93)	357	8M	20B
1402/07/03	2,551	2,540	2,665	2,588	1.17	371	7M	17B
1402/07/01	2,600	2,542	2,600	2,558	(1.27)	325	6M	15B
1402/06/29	2,591	2,539	2,670	2,591	(2.37)	531	22M	57B
1402/06/28	2,600	2,600	2,701	2,654	(1.74)	448	8M	22B
1402/06/27	2,673	2,616	2,726	2,701	4.00	1,125	37M	99B
1402/06/26	2,505	2,500	2,606	2,597	4.63	744	32M	83B
1402/06/22	2,490	2,461	2,520	2,482	0.40	319	7M	18B
1402/06/21	2,450	2,436	2,509	2,472	1.39	245	4M	10B
1402/06/20	2,445	2,400	2,507	2,438	(1.18)	315	6M	15B
1402/06/19	2,402	2,402	2,510	2,467	0.65	267	6M	15B
1402/06/18	2,537	2,400	2,537	2,451	(2.74)	720	11M	27B
1402/06/14	2,560	2,480	2,590	2,520	(0.83)	528	10M	25B
1402/06/13	2,500	2,466	2,577	2,541	0.59	323	6M	16B
1402/06/12	2,440	2,430	2,580	2,526	1.61	493	10M	26B
1402/06/11	2,494	2,425	2,590	2,486	0.28	384	7M	18B
1402/06/08	2,476	2,430	2,539	2,479	(1.0)	484	10M	25B
1402/06/07	2,555	2,473	2,560	2,504	(0.87)	397	6M	15B
1402/06/06	2,553	2,470	2,614	2,526	(1.06)	731	12M	29B
1402/06/05	2,462	2,462	2,562	2,553	4.63	563	17M	44B
1402/06/04	2,399	2,373	2,452	2,440	4.45	406	12M	29B
1402/06/01	2,277	2,231	2,389	2,336	2.64	390	6M	15B
1402/05/31	2,300	2,240	2,344	2,276	(3.03)	390	10M	22B
1402/05/30	2,370	2,328	2,381	2,347	0.13	329	4M	11B
1402/05/29	2,424	2,338	2,430	2,344	(4.75)	1,240	42M	98B
1402/05/28	2,548	2,425	2,597	2,461	(3.57)	1,052	16M	39B
1402/05/25	2,540	2,500	2,647	2,552	0.83	371	8M	20B
1402/05/24	2,560	2,490	2,586	2,531	(2.73)	360	8M	21B
1402/05/23	2,695	2,553	2,698	2,602	(1.06)	492	10M	25B
1402/05/22	2,584	2,584	2,685	2,630	0.65	362	7M	19B
1402/05/21	2,650	2,605	2,696	2,613	(4.7)	496	13M	34B
1402/05/18	2,721	2,721	2,824	2,742	0.29	289	7M	19B
1402/05/17	2,790	2,719	2,820	2,734	(1.73)	348	7M	20B
1402/05/16	2,878	2,736	2,916	2,782	(3.34)	766	13M	37B
1402/05/15	2,930	2,820	2,940	2,878	2.49	790	16M	47B
1402/05/14	2,630	2,630	2,818	2,808	4.62	934	31M	87B
1402/05/10	2,761	2,655	2,761	2,684	0.11	402	5M	14B
1402/05/09	2,642	2,630	2,765	2,681	0.34	308	7M	18B
1402/05/08	2,746	2,620	2,772	2,672	(2.69)	375	8M	22B
1402/05/07	2,789	2,692	2,800	2,746	0.73	698	14M	38B
1402/05/04	2,633	2,633	2,731	2,726	4.81	720	32M	86B
1402/05/03	2,651	2,578	2,679	2,601	0.39	312	5M	12B
1402/05/02	2,555	2,555	2,647	2,591	0.62	323	7M	17B
1402/05/01	2,600	2,541	2,639	2,575	(0.23)	319	4M	11B
1402/04/31	2,648	2,543	2,648	2,581	(3.33)	371	9M	23B
1402/04/28	2,733	2,570	2,733	2,670	1.33	433	11M	30B
1402/04/27	2,636	2,560	2,636	2,635	4.94	398	10M	26B
1402/04/26	2,541	2,489	2,635	2,511	(4.12)	652	18M	45B
1402/04/25	2,700	2,615	2,734	2,619	(4.83)	595	15M	39B
1402/04/24	2,650	2,650	2,807	2,752	2.92	612	9M	24B
1402/04/21	2,740	2,663	2,740	2,674	(4.6)	1,009	26M	71B
1402/04/20	2,851	2,793	2,959	2,803	(4.66)	1,307	36M	102B
1402/04/19	3,085	2,920	3,085	2,940	(4.33)	991	25M	75B
1402/04/18	2,906	2,906	3,088	3,073	4.49	2,233	55M	170B
1402/04/17	2,994	2,893	3,023	2,941	(0.74)	788	10M	31B
1402/04/14	2,900	2,899	2,995	2,963	3.86	1,331	19M	56B
1402/04/13	2,800	2,800	2,899	2,853	(0.07)	1,138	21M	61B
1402/04/12	2,999	2,799	2,999	2,855	(3.09)	1,678	32M	92B
1402/04/11	2,966	2,825	2,966	2,946	4.28	1,074	30M	88B
1402/04/05	2,797	2,797	2,912	2,895	4.36	1,294	34M	98B
1402/04/04	2,700	2,700	2,820	2,774	1.84	805	17M	46B
1402/04/03	2,817	2,680	2,817	2,724	(3.3)	988	18M	48B
1402/03/31	2,870	2,760	2,940	2,817	(2.32)	1,387	17M	49B
1402/03/30	3,030	2,836	3,040	2,884	(3.38)	1,459	37M	106B
1402/03/29	2,760	2,760	2,989	2,985	4.85	1,578	52M	156B
1402/03/28	2,926	2,838	2,926	2,847	(4.69)	1,532	48M	135B
1402/03/27	3,100	2,937	3,148	2,987	(3.36)	1,849	51M	152B
1402/03/24	3,133	3,001	3,194	3,091	(1.37)	1,763	32M	100B
1402/03/23	3,100	2,991	3,221	3,134	1.79	2,328	46M	144B
1402/03/22	3,282	3,046	3,339	3,079	(3.96)	2,445	76M	233B
1402/03/21	3,173	3,173	3,358	3,206	(4.01)	5,171	152M	487B
1402/03/20	3,305	3,305	3,305	3,340	(3.97)	131	3M	11B
1402/03/17	3,610	3,471	3,610	3,478	(4.79)	1,763	55M	190B
1402/03/16	3,660	3,500	3,840	3,653	11.13	7,437	195M	712B
1402/03/13	3,287	3,287	3,287	3,287	4.98	167	11M	35B
1402/03/10	3,131	3,131	3,131	3,131	5.00	1,249	61M	192B
1402/03/09	2,989	2,989	2,989	2,982	4.74	176	6M	17B
1402/03/08	2,848	2,848	2,848	2,847	4.94	199	6M	17B
1402/03/07	2,713	2,713	2,713	2,713	4.99	271	8M	21B
1402/03/06	2,593	2,593	2,593	2,584	4.62	190	6M	15B
1402/03/03	2,492	2,492	2,492	2,470	4.04	110	6M	14B
1402/03/02	2,394	2,394	2,394	2,374	4.12	112	6M	14B
1402/03/01	2,308	2,308	2,308	2,280	3.68	116	5M	12B
1402/02/31	2,228	2,228	2,228	2,199	3.63	105	5M	11B
1402/02/30	2,211	2,211	2,211	2,122	0.76	108	1M	2B
1402/02/27	2,198	2,198	2,198	2,106	0.57	55	833K	2B
1401/11/26	2,170	2,079	2,170	2,094	(4.3)	717	15M	32B
1401/11/25	2,199	2,130	2,206	2,188	4.14	1,182	36M	78B
1401/11/24	1,981	1,981	2,124	2,101	3.86	420	9M	20B
1401/11/23	2,096	1,970	2,096	2,023	(1.08)	261	4M	8B
1401/11/19	2,100	2,011	2,100	2,045	(0.49)	359	5M	11B
1401/11/18	1,992	1,992	2,061	2,055	4.69	545	15M	30B
1401/11/17	1,890	1,890	2,038	1,963	(1.26)	413	11M	21B
1401/11/16	2,034	1,965	2,107	1,988	(3.87)	711	23M	45B
1401/11/12	2,086	2,003	2,101	2,068	3.35	772	21M	43B
1401/11/11	2,019	1,966	2,070	2,001	0.65	517	14M	28B
1401/11/10	1,970	1,962	2,090	1,988	(3.73)	793	17M	35B
1401/11/09	2,090	2,064	2,170	2,065	(4.93)	466	18M	38B
1401/11/08	2,187	2,166	2,266	2,172	(4.7)	941	26M	56B
1401/11/05	2,330	2,268	2,383	2,279	(4.52)	901	21M	48B
1401/11/04	2,291	2,291	2,446	2,387	2.45	1,671	34M	80B
1401/11/03	2,389	2,307	2,439	2,330	(4.04)	2,043	56M	130B
1401/11/02	2,426	2,371	2,533	2,428	(2.69)	1,730	45M	109B
1401/11/01	2,590	2,375	2,590	2,495	0.0	2,933	95M	236B
1401/10/28	2,495	2,495	2,495	2,495	4.96	399	15M	38B
1401/10/27	2,377	2,377	2,377	2,377	4.99	445	16M	38B
1401/10/26	2,230	2,184	2,270	2,264	4.72	681	24M	53B
1401/10/24	2,200	2,131	2,221	2,162	(2.83)	1,124	27M	58B
1401/10/21	2,115	2,115	2,243	2,225	4.12	2,544	77M	172B
1401/10/20	2,160	2,095	2,219	2,137	0.09	1,528	35M	74B
1401/10/19	2,219	2,100	2,219	2,135	(2.33)	1,527	34M	72B
1401/10/18	2,179	2,150	2,230	2,186	1.30	1,311	33M	71B
1401/10/17	2,184	2,122	2,217	2,158	0.23	1,134	24M	52B
1401/10/14	2,185	2,125	2,185	2,153	(1.1)	611	12M	25B
1401/10/13	2,180	2,100	2,228	2,177	2.01	1,451	35M	77B
1401/10/12	2,055	2,055	2,220	2,134	0.80	2,288	61M	131B
1401/10/11	2,181	2,094	2,249	2,117	(3.95)	1,698	40M	86B
1401/10/10	2,200	2,098	2,270	2,204	(0.18)	1,965	55M	120B
1401/10/07	2,200	2,150	2,227	2,208	4.10	2,733	89M	197B
1401/10/05	2,120	2,080	2,122	2,121	4.95	1,882	97M	205B
1401/10/04	1,945	1,945	2,048	2,021	3.59	1,497	76M	153B
1401/10/03	1,910	1,907	1,990	1,951	0.88	933	18M	35B
1401/09/30	1,950	1,905	1,977	1,934	(1.07)	506	14M	28B
1401/09/29	1,893	1,893	1,999	1,955	0.51	742	23M	44B
1401/09/28	1,986	1,924	1,999	1,945	(1.67)	819	24M	47B
1401/09/27	1,890	1,890	1,988	1,978	4.44	1,127	40M	80B
1401/09/26	1,851	1,851	1,910	1,894	1.07	517	18M	34B
1401/09/23	1,877	1,855	1,925	1,874	(1.52)	639	17M	31B
1401/09/22	1,886	1,876	1,930	1,903	2.20	1,097	26M	49B
1401/09/21	1,818	1,800	1,869	1,862	4.61	641	20M	37B
1401/09/20	1,707	1,707	1,814	1,780	1.83	482	10M	17B
1401/09/19	1,780	1,710	1,780	1,748	(1.69)	341	5M	9B
1401/09/16	1,800	1,759	1,804	1,778	(0.34)	327	6M	10B
1401/09/15	1,737	1,737	1,817	1,784	1.54	430	8M	15B
1401/09/14	1,800	1,703	1,800	1,757	(1.4)	451	9M	16B
1401/09/13	1,767	1,743	1,809	1,782	2.41	607	12M	21B
1401/09/12	1,790	1,729	1,818	1,740	(4.4)	948	28M	48B
1401/09/09	1,841	1,789	1,870	1,820	(3.35)	660	14M	26B
1401/09/08	1,900	1,841	1,919	1,883	(1.15)	476	13M	24B
1401/09/07	1,919	1,860	1,950	1,905	1.01	533	13M	24B
1401/09/06	1,813	1,813	1,900	1,886	1.62	623	18M	33B
1401/09/05	1,900	1,820	1,901	1,856	(0.43)	620	13M	23B
1401/09/02	1,851	1,790	1,924	1,864	(0.69)	559	15M	28B
1401/09/01	1,842	1,842	1,899	1,877	(0.27)	562	14M	26B
1401/08/30	1,850	1,810	1,910	1,882	1.51	736	26M	49B
1401/08/29	1,841	1,788	1,890	1,854	1.76	943	30M	56B
1401/08/28	1,701	1,701	1,831	1,822	4.47	224	8M	15B
1401/08/23	1,800	1,730	1,800	1,744	(2.41)	674	13M	23B
1401/08/22	1,800	1,761	1,837	1,787	(2.35)	559	9M	16B
1401/08/21	1,844	1,800	1,910	1,830	(2.19)	948	21M	38B
1401/08/18	1,885	1,806	1,917	1,871	0.21	968	22M	41B
1401/08/17	1,947	1,850	1,973	1,867	(4.11)	1,915	60M	111B
1401/08/16	2,000	1,900	2,005	1,947	1.94	1,303	43M	83B
1401/08/15	1,965	1,864	1,968	1,910	(1.44)	953	22M	42B
1401/08/14	1,910	1,907	1,943	1,938	4.70	1,412	52M	102B
1401/08/11	1,828	1,793	1,856	1,851	4.69	745	31M	57B
1401/08/10	1,726	1,723	1,800	1,768	0.28	842	23M	41B
1401/08/09	1,777	1,721	1,790	1,763	1.26	556	21M	36B
1401/08/08	1,700	1,681	1,800	1,741	0.12	566	10M	18B
1401/08/07	1,817	1,704	1,825	1,739	(3.01)	714	16M	28B
1401/08/04	1,790	1,727	1,834	1,793	2.63	881	20M	35B
1401/08/03	1,720	1,673	1,790	1,747	0.92	644	28M	49B
1401/08/02	1,711	1,659	1,765	1,731	1.11	549	12M	20B
1401/08/01	1,760	1,700	1,800	1,712	(4.3)	663	18M	31B
1401/07/30	1,749	1,701	1,819	1,789	1.30	430	9M	15B
1401/07/27	1,828	1,742	1,848	1,766	(3.66)	603	11M	20B
1401/07/26	1,840	1,770	1,855	1,833	3.68	733	18M	33B
1401/07/25	1,674	1,652	1,798	1,768	3.21	936	26M	46B
1401/07/24	1,787	1,698	1,800	1,713	(4.14)	858	23M	39B
1401/07/23	1,900	1,784	1,900	1,787	(4.79)	1,417	50M	89B
1401/07/20	1,880	1,834	1,882	1,877	4.68	1,648	62M	117B
1401/07/19	1,723	1,720	1,857	1,793	1.36	1,984	80M	143B
1401/07/18	1,791	1,752	1,820	1,769	(4.07)	308	8M	15B
1401/07/17	1,899	1,830	1,940	1,844	(4.26)	956	28M	52B
1401/07/16	1,923	1,923	1,954	1,926	(4.84)	1,784	63M	122B
1401/07/12	1,929	1,929	1,929	2,024	(0.3)	50	444K	856M
1401/07/11	1,939	1,939	1,939	2,030	(0.54)	48	784K	2B
1401/07/10	2,000	1,995	2,008	2,041	(2.76)	134	4M	8B
1401/07/09	2,177	2,047	2,258	2,099	(2.55)	990	27M	57B
1401/07/06	2,110	2,089	2,177	2,154	3.86	2,132	60M	129B
1401/07/04	2,008	1,960	2,090	2,074	4.17	997	35M	74B
1401/07/02	1,999	1,892	2,026	1,991	3.16	2,223	66M	132B
1401/06/30	1,870	1,816	1,937	1,930	4.61	1,421	61M	118B
1401/06/29	1,699	1,699	1,852	1,845	4.59	1,648	57M	105B
1401/06/28	1,740	1,701	1,770	1,764	4.63	1,316	42M	74B
1401/06/27	1,695	1,619	1,750	1,686	0.66	659	17M	29B
1401/06/23	1,577	1,577	1,680	1,675	4.69	1,257	34M	57B
1401/06/22	1,553	1,511	1,613	1,600	4.10	521	16M	26B
1401/06/21	1,500	1,500	1,560	1,537	0.52	214	6M	9B
1401/06/20	1,520	1,478	1,547	1,529	(1.23)	234	4M	6B
1401/06/19	1,530	1,499	1,575	1,548	(1.71)	286	5M	8B
1401/06/16	1,600	1,521	1,635	1,575	0.0	200	3M	4B
1401/06/15	1,580	1,556	1,619	1,575	1.42	235	5M	8B
1401/06/14	1,566	1,545	1,608	1,553	0.58	209	4M	6B
1401/06/13	1,491	1,491	1,580	1,544	0.59	344	6M	9B
1401/06/12	1,598	1,506	1,598	1,535	(3.15)	392	7M	11B
1401/06/09	1,624	1,555	1,650	1,585	(1.92)	521	10M	15B
1401/06/08	1,600	1,562	1,623	1,616	4.53	1,007	26M	42B
1401/06/07	1,499	1,470	1,558	1,546	4.18	445	12M	19B
1401/06/06	1,514	1,450	1,514	1,484	(0.34)	166	3M	5B
1401/06/02	1,441	1,441	1,511	1,489	1.99	438	10M	14B
1401/06/01	1,429	1,429	1,498	1,460	0.48	439	12M	17B
1401/05/31	1,452	1,411	1,476	1,453	0.07	336	7M	10B
1401/05/30	1,440	1,421	1,478	1,452	(1.22)	242	6M	9B
1401/05/29	1,450	1,440	1,498	1,470	(0.27)	215	5M	7B
1401/05/26	1,481	1,456	1,505	1,474	(1.47)	312	10M	15B
1401/05/25	1,501	1,455	1,538	1,496	(1.32)	308	9M	14B
1401/05/24	1,500	1,497	1,544	1,516	0.07	281	6M	9B
1401/05/23	1,496	1,496	1,538	1,515	0.53	351	8M	13B
1401/05/22	1,482	1,472	1,547	1,507	1.82	580	15M	22B
1401/05/19	1,450	1,440	1,520	1,480	0.41	826	30M	44B
1401/05/18	1,470	1,430	1,502	1,474	(0.14)	194	4M	6B
1401/05/15	1,491	1,468	1,515	1,476	0.89	200	4M	6B
1401/05/12	1,457	1,421	1,484	1,463	0.0	255	4M	6B
1401/05/11	1,489	1,430	1,489	1,463	(0.27)	131	2M	2B
1401/05/10	1,431	1,431	1,490	1,467	0.20	220	4M	6B
1401/05/09	1,430	1,420	1,490	1,464	(1.35)	173	4M	5B
1401/05/08	1,480	1,444	1,500	1,484	(0.34)	200	3M	4B
1401/05/05	1,461	1,461	1,498	1,489	(0.33)	185	3M	4B
1401/05/04	1,470	1,460	1,520	1,494	(0.53)	199	4M	6B
1401/05/03	1,482	1,470	1,540	1,502	(0.27)	381	7M	11B
1401/05/02	1,510	1,482	1,537	1,506	(0.33)	228	4M	6B
1401/05/01	1,544	1,500	1,550	1,511	(0.26)	346	7M	11B
1401/04/29	1,503	1,498	1,540	1,515	0.40	243	4M	6B
1401/04/28	1,485	1,485	1,537	1,509	0.53	283	5M	8B
1401/04/26	1,519	1,470	1,537	1,501	(0.46)	345	6M	9B
1401/04/25	1,501	1,479	1,547	1,508	(0.92)	376	11M	16B
1401/04/22	1,560	1,501	1,560	1,522	0.26	182	4M	6B
1401/04/21	1,500	1,487	1,553	1,518	(1.75)	423	13M	19B
1401/04/20	1,594	1,500	1,594	1,545	(1.09)	353	9M	14B
1401/04/18	1,480	1,480	1,590	1,562	2.76	534	11M	17B
1401/04/15	1,511	1,496	1,564	1,520	(2.19)	216	7M	10B
1401/04/14	1,580	1,521	1,583	1,554	0.71	377	7M	11B
1401/04/13	1,481	1,481	1,580	1,543	2.94	421	8M	13B
1401/04/12	1,495	1,463	1,537	1,499	0.33	201	4M	5B
1401/04/11	1,508	1,431	1,540	1,494	(1.45)	280	6M	9B
1401/04/08	1,510	1,506	1,544	1,516	0.0	197	4M	6B
1401/04/07	1,490	1,490	1,549	1,516	0.33	194	3M	5B
1401/04/06	1,481	1,463	1,550	1,511	0.27	205	5M	7B
1401/04/05	1,510	1,479	1,545	1,507	0.60	254	7M	11B
1401/04/04	1,476	1,476	1,549	1,498	(0.79)	364	7M	10B
1401/04/01	1,522	1,480	1,522	1,510	(0.79)	253	4M	6B
1401/03/31	1,550	1,503	1,550	1,522	(0.59)	197	4M	7B
1401/03/30	1,530	1,501	1,590	1,531	(1.29)	339	7M	10B
1401/03/29	1,525	1,510	1,600	1,551	(0.26)	249	5M	8B
1401/03/28	1,535	1,525	1,632	1,555	(2.99)	332	8M	13B
1401/03/25	1,650	1,561	1,650	1,603	0.50	262	6M	9B
1401/03/24	1,599	1,556	1,615	1,595	(1.36)	317	7M	11B
1401/03/23	1,658	1,596	1,658	1,617	0.81	375	6M	10B
1401/03/22	1,631	1,577	1,652	1,604	(3.84)	438	11M	18B
1401/03/21	1,635	1,600	1,719	1,668	0.54	375	10M	17B
1401/03/18	1,593	1,593	1,688	1,659	0.48	320	8M	13B
1401/03/17	1,689	1,590	1,696	1,651	(2.08)	387	7M	12B
1401/03/16	1,770	1,624	1,770	1,686	0.0	598	12M	21B
1401/03/11	1,679	1,625	1,689	1,686	5.77	736	30M	50B
1401/03/10	1,561	1,561	1,605	1,594	5.21	250	8M	13B
1401/03/09	1,487	1,487	1,560	1,515	1.20	335	5M	7B
1401/03/08	1,550	1,476	1,550	1,497	(4.65)	540	17M	25B
1401/03/07	1,620	1,559	1,680	1,570	(5.31)	639	20M	31B
1401/03/04	1,585	1,585	1,701	1,658	1.04	430	10M	16B
1401/03/03	1,641	1,610	1,690	1,641	(2.03)	506	11M	19B
1401/03/02	1,721	1,666	1,751	1,675	(5.47)	834	25M	41B
1401/03/01	1,833	1,730	1,833	1,772	(1.12)	224	5M	10B
1401/02/27	1,782	1,725	1,840	1,792	0.28	942	18M	32B
1401/02/26	1,696	1,696	1,839	1,787	2.94	1,059	24M	43B
1401/02/25	1,730	1,709	1,796	1,736	(1.7)	898	22M	38B
1401/02/24	1,789	1,737	1,806	1,766	(1.06)	798	19M	33B
1401/02/21	1,780	1,743	1,853	1,785	(0.22)	752	14M	26B
1401/02/20	1,890	1,750	1,890	1,789	(2.98)	867	17M	30B
1401/02/19	1,848	1,805	1,909	1,844	2.33	1,089	24M	44B
1401/02/18	1,746	1,683	1,836	1,802	3.98	1,326	40M	73B
1401/02/17	1,786	1,690	1,797	1,733	(1.31)	856	21M	36B
1401/02/12	1,758	1,720	1,792	1,756	1.39	444	10M	18B
1401/02/11	1,680	1,680	1,765	1,732	1.94	624	12M	20B
1401/02/10	1,692	1,672	1,757	1,699	(1.91)	790	13M	23B
1401/02/07	1,829	1,700	1,829	1,732	(2.53)	647	11M	19B
1401/02/06	1,715	1,704	1,814	1,777	2.24	695	16M	29B
1401/02/05	1,790	1,702	1,796	1,738	(3.98)	1,306	30M	51B
1401/02/04	1,798	1,745	1,822	1,810	5.29	1,832	64M	115B
1401/01/31	1,717	1,644	1,739	1,719	4.75	1,139	31M	53B
1401/01/30	1,582	1,520	1,651	1,641	5.33	1,031	38M	62B
1401/01/29	1,579	1,522	1,581	1,558	3.04	438	9M	14B
1401/01/28	1,492	1,481	1,570	1,512	0.33	502	11M	17B
1401/01/27	1,496	1,480	1,540	1,507	0.74	386	8M	12B
1401/01/24	1,446	1,446	1,524	1,496	0.47	388	7M	11B
1401/01/23	1,490	1,450	1,520	1,489	(1.97)	412	7M	10B
1401/01/22	1,573	1,501	1,573	1,519	(1.24)	453	11M	17B
1401/01/21	1,509	1,485	1,568	1,538	(0.45)	668	14M	22B
1401/01/20	1,599	1,518	1,620	1,545	(3.26)	836	19M	29B
1401/01/17	1,555	1,519	1,626	1,597	3.10	865	26M	42B
1401/01/16	1,499	1,482	1,595	1,549	1.91	599	16M	25B
1401/01/15	1,560	1,481	1,579	1,520	0.73	458	10M	15B
1401/01/14	1,472	1,471	1,539	1,509	2.93	573	15M	23B
1401/01/10	1,500	1,433	1,500	1,466	(2.72)	597	13M	18B
1401/01/09	1,543	1,435	1,543	1,507	2.52	748	19M	28B
1401/01/07	1,460	1,420	1,474	1,470	4.70	336	12M	18B
1401/01/06	1,400	1,362	1,411	1,404	4.46	440	16M	22B
1400/12/28	1,355	1,330	1,380	1,344	1.82	368	6M	9B
1400/12/25	1,324	1,291	1,350	1,320	1.23	331	7M	9B
1400/12/24	1,300	1,285	1,334	1,304	(0.31)	287	7M	9B
1400/12/23	1,283	1,281	1,321	1,308	(0.08)	205	3M	4B
1400/12/22	1,328	1,290	1,340	1,309	0.08	230	4M	5B
1400/12/21	1,299	1,275	1,339	1,308	0.46	387	8M	11B
1400/12/18	1,290	1,273	1,323	1,302	(0.69)	413	8M	10B
1400/12/17	1,314	1,281	1,348	1,311	(0.68)	303	6M	8B
1400/12/16	1,348	1,275	1,364	1,320	(0.23)	331	6M	8B
1400/12/15	1,319	1,282	1,364	1,323	1.77	534	12M	16B
1400/12/14	1,319	1,274	1,319	1,300	(0.31)	281	6M	8B
1400/12/11	1,325	1,272	1,325	1,304	(0.46)	229	4M	5B
1400/12/09	1,349	1,305	1,349	1,310	0.15	173	3M	4B
1400/12/08	1,262	1,262	1,352	1,308	0.0	307	9M	11B
1400/12/07	1,348	1,276	1,348	1,308	(0.3)	248	4M	6B
1400/12/04	1,308	1,280	1,368	1,312	0.38	272	6M	8B
1400/12/03	1,287	1,286	1,316	1,307	(0.46)	185	3M	4B
1400/12/02	1,337	1,292	1,353	1,313	0.08	381	6M	8B
1400/12/01	1,317	1,274	1,334	1,312	2.98	420	11M	14B
1400/11/30	1,246	1,246	1,306	1,274	1.11	370	8M	10B
1400/11/27	1,210	1,210	1,299	1,260	1.78	413	10M	13B
1400/11/25	1,252	1,214	1,280	1,238	(2.13)	352	8M	10B
1400/11/24	1,277	1,254	1,289	1,265	(4.17)	322	11M	14B
1400/11/23	1,307	1,279	1,340	1,320	(1.35)	343	5M	7B
1400/11/20	1,356	1,307	1,356	1,338	(1.62)	394	6M	8B
1400/11/19	1,330	1,316	1,382	1,360	(0.8)	334	5M	6B
1400/11/18	1,361	1,320	1,404	1,371	1.78	511	14M	19B
1400/11/17	1,310	1,290	1,390	1,347	0.22	582	12M	17B
1400/11/16	1,368	1,293	1,384	1,344	0.15	488	10M	13B
1400/11/13	1,340	1,315	1,373	1,342	0.15	254	3M	5B
1400/11/12	1,282	1,282	1,341	1,340	4.85	782	28M	37B
1400/11/11	1,241	1,240	1,308	1,278	1.11	421	9M	11B
1400/11/10	1,262	1,247	1,309	1,264	(0.24)	474	14M	17B
1400/11/09	1,250	1,250	1,297	1,267	1.93	508	10M	13B
1400/11/06	1,209	1,182	1,255	1,243	3.93	730	21M	26B
1400/11/05	1,216	1,181	1,251	1,196	(3.78)	459	13M	16B
1400/11/04	1,240	1,215	1,269	1,243	(0.64)	283	6M	8B
1400/11/03	1,251	1,235	1,303	1,251	(3.77)	392	10M	12B
1400/11/02	1,339	1,256	1,359	1,300	0.39	396	8M	11B
1400/10/29	1,321	1,273	1,321	1,295	0.62	380	5M	7B
1400/10/28	1,302	1,287	1,302	1,287	(4.95)	395	11M	14B
1400/10/27	1,331	1,310	1,375	1,354	(0.51)	257	4M	6B
1400/10/26	1,344	1,331	1,370	1,361	(0.87)	275	4M	6B
1400/10/25	1,391	1,343	1,391	1,373	(0.87)	283	5M	6B
1400/10/22	1,400	1,361	1,421	1,385	(0.57)	479	8M	11B
1400/10/21	1,390	1,378	1,435	1,393	0.65	344	6M	8B
1400/10/20	1,367	1,360	1,408	1,384	(0.29)	375	7M	10B
1400/10/19	1,403	1,377	1,444	1,388	(4.21)	755	22M	30B
1400/10/18	1,442	1,412	1,480	1,449	0.63	529	8M	12B
1400/10/15	1,440	1,408	1,470	1,440	0.14	495	8M	11B
1400/10/14	1,449	1,400	1,484	1,438	(2.18)	755	18M	25B
1400/10/13	1,470	1,431	1,518	1,470	(2.07)	780	17M	25B
1400/10/12	1,505	1,476	1,549	1,501	(1.31)	847	19M	29B
1400/10/11	1,567	1,500	1,589	1,521	(3.61)	932	21M	32B
1400/10/08	1,625	1,536	1,625	1,578	(0.38)	668	11M	18B
1400/10/07	1,580	1,533	1,630	1,584	1.02	601	12M	19B
1400/10/06	1,539	1,539	1,600	1,568	1.42	595	12M	18B
1400/10/05	1,610	1,536	1,615	1,546	(4.33)	1,049	28M	44B
1400/10/04	1,688	1,567	1,700	1,616	(1.46)	1,052	25M	40B
1400/10/01	1,590	1,590	1,642	1,640	4.86	864	34M	56B
1400/09/30	1,537	1,515	1,613	1,564	(1.82)	740	14M	22B
1400/09/29	1,603	1,578	1,638	1,593	(4.09)	399	7M	12B
1400/09/28	1,722	1,636	1,749	1,661	(3.54)	801	20M	33B
1400/09/27	1,714	1,714	1,797	1,722	(4.55)	1,471	32M	56B
1400/09/24	1,880	1,771	1,880	1,804	(3.22)	1,824	29M	51B
1400/09/23	1,845	1,813	1,904	1,864	1.69	1,348	33M	61B
1400/09/22	1,870	1,760	1,895	1,833	0.0	1,408	37M	68B
1400/09/21	1,805	1,757	1,901	1,833	1.10	1,284	37M	68B
1400/09/20	1,834	1,801	1,844	1,813	(0.66)	485	10M	19B
1400/09/17	1,841	1,801	1,877	1,825	(0.87)	747	13M	25B
1400/09/16	1,944	1,819	1,944	1,841	(3.81)	923	19M	35B
1400/09/15	1,926	1,850	1,969	1,914	(0.83)	739	16M	31B
1400/09/14	1,946	1,880	1,974	1,930	1.63	617	16M	30B
1400/09/13	1,979	1,860	1,979	1,899	(2.96)	814	20M	38B
1400/09/10	1,995	1,900	2,025	1,957	(1.31)	842	18M	36B
1400/09/09	2,020	1,934	2,031	1,983	1.59	572	12M	23B
1400/09/08	2,000	1,931	2,022	1,952	(3.94)	776	17M	34B
1400/09/07	1,958	1,948	2,045	2,032	4.31	1,831	65M	132B
1400/09/06	1,997	1,900	2,010	1,948	(0.15)	741	18M	34B
1400/09/03	1,960	1,880	2,034	1,951	(1.01)	653	15M	28B
1400/09/02	1,970	1,920	2,030	1,971	(1.84)	698	11M	21B
1400/09/01	2,050	1,951	2,050	2,008	(0.4)	492	7M	14B
1400/08/30	2,011	2,007	2,070	2,016	(4.55)	1,146	35M	70B
1400/08/29	2,146	2,062	2,243	2,112	(2.67)	718	11M	24B
1400/08/26	2,150	2,132	2,185	2,170	4.28	1,122	22M	49B
1400/08/25	2,090	2,054	2,157	2,081	(3.75)	902	16M	33B
1400/08/24	2,249	2,124	2,258	2,162	(3.27)	533	12M	26B
1400/08/23	2,152	2,152	2,270	2,235	(0.13)	1,014	26M	58B
1400/08/22	2,290	2,164	2,358	2,238	(1.71)	1,186	23M	51B
1400/08/19	2,250	2,230	2,324	2,277	1.20	1,340	36M	83B
1400/08/18	2,263	2,180	2,294	2,250	2.60	974	24M	54B
1400/08/17	2,139	2,040	2,238	2,193	2.38	1,056	31M	69B
1400/08/16	2,114	2,075	2,195	2,142	1.85	1,034	28M	61B
1400/08/15	2,057	2,042	2,124	2,103	3.95	1,197	32M	68B
1400/08/12	1,995	1,950	2,033	2,023	4.44	796	21M	43B
1400/08/11	1,836	1,836	1,958	1,937	3.86	893	26M	51B
1400/08/10	1,830	1,812	1,896	1,865	1.58	571	15M	27B
1400/08/09	1,857	1,800	1,900	1,836	(0.16)	894	24M	44B
1400/08/08	1,835	1,805	1,880	1,839	0.55	727	13M	25B
1400/08/05	1,812	1,805	1,878	1,829	0.94	452	7M	13B
1400/08/04	1,832	1,803	1,886	1,812	(4.48)	798	18M	32B
1400/08/03	1,900	1,849	1,925	1,897	0.42	1,035	34M	64B
1400/08/01	1,892	1,806	1,934	1,889	2.50	1,023	20M	38B
1400/07/28	1,810	1,810	1,890	1,843	0.38	432	8M	15B
1400/07/27	1,869	1,811	1,869	1,836	0.88	354	6M	12B
1400/07/26	1,850	1,800	1,927	1,820	(2.36)	495	12M	21B
1400/07/25	1,851	1,817	1,921	1,864	(2.2)	509	10M	19B
1400/07/24	1,890	1,832	1,912	1,906	4.67	558	10M	19B
1400/07/21	1,849	1,799	1,900	1,821	(0.44)	930	24M	44B
1400/07/20	1,911	1,807	1,911	1,829	(3.84)	661	13M	24B
1400/07/19	1,882	1,877	1,950	1,902	(0.21)	515	8M	15B
1400/07/18	1,922	1,878	1,930	1,906	(3.4)	682	10M	19B
1400/07/17	2,060	1,930	2,069	1,973	(2.28)	518	7M	14B
1400/07/14	2,002	1,980	2,043	2,019	1.71	606	8M	17B
1400/07/12	1,999	1,932	2,025	1,985	1.48	539	7M	14B
1400/07/11	2,010	1,931	2,020	1,956	(3.69)	1,160	15M	29B
1400/07/10	2,070	2,000	2,136	2,031	(2.92)	1,265	17M	35B
1400/07/07	2,136	2,052	2,189	2,092	(3.01)	1,209	20M	42B
1400/07/06	2,248	2,136	2,260	2,157	(4.05)	886	15M	33B
1400/07/04	2,200	2,189	2,295	2,248	2.46	1,164	31M	70B
1400/07/03	2,150	2,090	2,228	2,194	2.76	1,184	35M	76B
1400/06/31	2,202	2,080	2,214	2,135	(0.37)	1,357	33M	70B
1400/06/30	2,100	2,050	2,198	2,143	0.99	2,086	53M	115B
1400/06/29	2,150	2,067	2,180	2,122	(0.24)	852	21M	45B
1400/06/28	2,028	2,028	2,200	2,127	0.14	1,145	21M	45B
1400/06/27	2,239	2,107	2,239	2,124	(4.19)	1,046	18M	38B
1400/06/24	2,211	2,195	2,279	2,217	(1.64)	1,353	15M	32B
1400/06/23	2,254	2,200	2,298	2,254	1.30	955	10M	23B
1400/06/22	2,200	2,170	2,312	2,225	(1.11)	1,122	21M	46B
1400/06/21	2,367	2,221	2,367	2,250	(3.72)	1,208	22M	49B
1400/06/20	2,420	2,283	2,447	2,337	(2.14)	1,163	22M	51B
1400/06/17	2,350	2,342	2,420	2,388	(0.08)	1,399	17M	41B
1400/06/16	2,323	2,323	2,440	2,390	(0.38)	1,106	14M	33B
1400/06/15	2,435	2,350	2,449	2,399	1.05	1,179	19M	46B
1400/06/14	2,420	2,333	2,439	2,374	(1.66)	1,418	25M	59B
1400/06/13	2,501	2,372	2,565	2,414	(1.19)	1,343	28M	68B
1400/06/10	2,356	2,302	2,473	2,443	3.69	1,166	25M	62B
1400/06/09	2,307	2,292	2,466	2,356	(2.32)	1,300	22M	53B
1400/06/08	2,410	2,409	2,480	2,412	(4.85)	616	12M	30B
1400/06/07	2,600	2,518	2,648	2,535	(4.34)	3,033	58M	147B
1400/06/06	2,580	2,580	2,689	2,650	3.48	2,635	50M	132B
1400/06/03	2,570	2,480	2,570	2,561	4.62	2,178	56M	144B
1400/06/02	2,430	2,387	2,457	2,448	4.62	640	17M	41B
1400/06/01	2,280	2,213	2,385	2,340	2.99	2,216	52M	121B
1400/05/31	2,263	2,232	2,318	2,272	0.40	1,241	18M	41B
1400/05/24	2,244	2,211	2,313	2,263	(1.44)	1,081	13M	29B
1400/05/23	2,303	2,250	2,364	2,296	(1.59)	1,441	28M	65B
1400/05/20	2,380	2,305	2,385	2,333	0.26	1,137	23M	54B
1400/05/19	2,370	2,308	2,370	2,327	(0.6)	978	17M	39B
1400/05/18	2,300	2,300	2,398	2,341	(0.72)	883	11M	26B
1400/05/17	2,370	2,314	2,419	2,358	(1.13)	831	16M	38B
1400/05/16	2,403	2,340	2,472	2,385	(2.61)	833	13M	32B
1400/05/13	2,520	2,405	2,529	2,449	0.25	1,164	14M	35B
1400/05/12	2,388	2,331	2,507	2,443	2.30	1,912	35M	85B
1400/05/11	2,340	2,330	2,426	2,388	1.36	806	14M	33B
1400/05/10	2,370	2,301	2,428	2,356	(0.38)	935	20M	48B
1400/05/09	2,369	2,330	2,391	2,365	1.72	839	15M	36B
1400/05/06	2,363	2,299	2,399	2,325	(0.9)	861	14M	33B
1400/05/05	2,439	2,300	2,439	2,346	(0.42)	941	14M	33B
1400/05/04	2,274	2,274	2,435	2,356	1.51	1,526	29M	69B
1400/04/28	2,276	2,276	2,370	2,321	(0.09)	997	18M	41B
1400/04/27	2,397	2,317	2,397	2,323	(4.72)	749	14M	33B
1400/04/26	2,430	2,332	2,485	2,438	0.12	1,310	37M	90B
1400/04/23	2,522	2,380	2,535	2,435	(1.34)	1,308	26M	63B
1400/04/22	2,499	2,406	2,544	2,468	(0.6)	1,198	27M	66B
1400/04/21	2,519	2,431	2,538	2,483	(0.6)	1,013	14M	35B
1400/04/20	2,510	2,421	2,600	2,498	(1.73)	1,272	24M	61B
1400/04/19	2,566	2,500	2,608	2,542	0.39	1,147	17M	44B
1400/04/16	2,520	2,461	2,600	2,532	(0.98)	1,365	30M	76B
1400/04/15	2,643	2,524	2,643	2,557	(3.73)	2,290	42M	108B
1400/04/14	2,664	2,589	2,677	2,656	4.16	1,867	35M	94B
1400/04/13	2,461	2,410	2,584	2,550	3.62	1,113	19M	48B
1400/04/12	2,415	2,400	2,521	2,461	2.46	1,296	27M	66B
1400/04/09	2,449	2,375	2,449	2,402	0.33	730	11M	26B
1400/04/08	2,300	2,300	2,448	2,394	1.87	691	13M	31B
1400/04/07	2,400	2,304	2,400	2,350	(0.09)	998	15M	35B
1400/04/06	2,301	2,268	2,370	2,352	4.16	1,678	37M	88B
1400/04/05	2,214	2,158	2,266	2,258	4.59	1,394	45M	102B
1400/04/02	2,138	2,080	2,200	2,159	2.52	988	18M	39B
1400/04/01	2,147	2,085	2,147	2,106	(0.24)	767	14M	29B
1400/03/31	2,045	2,045	2,156	2,111	0.09	698	14M	29B
1400/03/30	2,144	2,071	2,144	2,109	1.10	596	12M	26B
1400/03/29	2,007	2,007	2,140	2,086	1.96	679	12M	26B
1400/03/26	2,101	2,030	2,160	2,046	(4.21)	1,015	29M	59B
1400/03/25	2,150	2,080	2,180	2,136	0.19	861	19M	41B
1400/03/24	2,042	2,042	2,133	2,132	4.92	556	18M	38B
1400/03/18	2,050	2,001	2,099	2,032	(3.38)	1,577	26M	53B
1400/03/17	2,180	2,050	2,180	2,103	(0.1)	1,549	30M	62B
1400/03/12	2,092	2,010	2,123	2,105	4.10	1,621	36M	76B
1400/03/11	1,902	1,902	2,046	2,022	3.75	959	27M	55B
1400/03/10	1,939	1,899	1,999	1,949	0.72	993	12M	24B
1400/03/09	1,979	1,892	1,979	1,935	0.16	807	14M	28B
1400/03/08	1,855	1,831	1,990	1,932	0.52	1,513	24M	47B
1400/03/05	1,877	1,877	1,950	1,922	(2.68)	340	4M	8B
1400/03/04	1,960	1,960	2,038	1,975	(4.27)	913	24M	48B
1400/03/03	1,964	1,964	1,964	2,063	(0.19)	28	278K	547M
1400/03/02	1,967	1,967	1,967	2,067	(0.14)	28	225K	442M
1400/03/01	1,971	1,971	1,971	2,070	(0.19)	52	287K	566M
1400/02/29	1,998	1,998	2,002	2,074	(1.38)	182	2M	4B
1400/02/28	2,100	2,067	2,148	2,103	(3.31)	412	5M	9B
1400/02/27	2,148	2,070	2,249	2,175	0.69	1,078	26M	56B
1400/02/26	2,112	2,088	2,249	2,160	(1.41)	947	14M	30B
1400/02/25	2,169	2,169	2,269	2,191	(4.03)	1,048	21M	46B
1400/02/22	2,216	2,216	2,216	2,283	(0.04)	38	435K	964M
1400/02/21	2,220	2,220	2,220	2,284	(0.17)	99	1M	3B
1400/02/20	2,221	2,221	2,221	2,288	(0.04)	44	268K	595M
1400/02/19	2,222	2,222	2,222	2,289	(0.04)	20	165K	366M
1400/02/18	2,224	2,224	2,224	2,290	(0.09)	42	603K	1B
1400/02/15	2,226	2,226	2,226	2,292	(0.09)	44	624K	1B
1400/02/13	2,227	2,227	2,227	2,294	(0.04)	33	200K	445M
1400/02/12	2,228	2,228	2,228	2,295	(0.04)	114	432K	962M
1400/02/11	2,234	2,233	2,260	2,296	(0.26)	141	2M	4B
1400/02/08	2,259	2,255	2,338	2,302	(0.95)	703	8M	18B
1400/02/07	2,287	2,287	2,334	2,324	(1.4)	775	10M	23B
1400/02/06	2,291	2,291	2,291	2,357	(0.17)	72	1M	3B
1400/02/05	2,304	2,304	2,304	2,361	(0.59)	124	4M	9B
1400/02/04	2,320	2,320	2,320	2,375	(0.67)	207	5M	11B
1400/02/01	2,324	2,324	2,324	2,391	(0.17)	96	1M	3B
1400/01/31	2,358	2,358	2,395	2,395	(0.46)	214	5M	11B
1400/01/30	2,380	2,374	2,445	2,406	(0.66)	444	8M	19B
1400/01/29	2,395	2,395	2,466	2,422	(0.86)	622	11M	26B
1400/01/28	2,415	2,415	2,486	2,443	(0.85)	506	9M	22B
1400/01/25	2,440	2,436	2,500	2,464	(0.85)	407	9M	21B
1400/01/24	2,432	2,432	2,600	2,485	0.16	1,315	21M	52B
1400/01/23	2,442	2,442	2,442	2,481	(0.4)	198	4M	10B
1400/01/22	2,446	2,446	2,446	2,491	(0.16)	83	2M	4B
1400/01/21	2,455	2,455	2,455	2,495	(0.4)	125	4M	10B
1400/01/18	2,468	2,468	2,490	2,505	(0.52)	204	5M	13B
1400/01/17	2,500	2,490	2,565	2,518	(0.87)	619	10M	24B
1400/01/16	2,514	2,514	2,565	2,540	(0.97)	874	12M	31B
1400/01/15	2,639	2,541	2,640	2,565	(1.04)	1,274	17M	43B
1400/01/14	2,538	2,519	2,650	2,592	2.94	1,875	25M	64B
1400/01/11	2,483	2,481	2,570	2,518	(0.51)	1,295	21M	52B
1400/01/10	2,521	2,518	2,578	2,531	(1.48)	940	16M	40B
1400/01/08	2,620	2,505	2,642	2,569	0.63	1,420	17M	45B
1400/01/07	2,480	2,470	2,591	2,553	4.42	1,638	25M	65B
1399/12/27	2,421	2,420	2,500	2,445	1.16	1,202	14M	35B
1399/12/26	2,390	2,371	2,470	2,417	0.67	1,351	16M	39B
1399/12/25	2,470	2,377	2,470	2,401	(0.79)	1,649	22M	53B
1399/12/24	2,420	2,390	2,470	2,420	(0.7)	1,808	32M	77B
1399/12/23	2,420	2,414	2,490	2,437	(1.06)	1,588	21M	52B
1399/12/20	2,448	2,446	2,530	2,463	(1.28)	1,837	23M	57B
1399/12/19	2,486	2,486	2,549	2,495	(1.62)	1,576	23M	57B
1399/12/18	2,471	2,471	2,640	2,536	0.79	2,195	30M	75B
1399/12/17	2,515	2,515	2,549	2,516	(1.95)	1,203	28M	69B
1399/12/16	2,534	2,534	2,585	2,566	(0.74)	315	7M	18B
1399/12/13	2,580	2,571	2,650	2,585	(1.45)	1,434	22M	56B
1399/12/12	2,648	2,596	2,700	2,623	(0.94)	2,285	32M	85B
1399/12/11	2,657	2,644	2,720	2,648	(1.82)	2,332	42M	112B
1399/12/10	2,756	2,609	2,756	2,697	3.73	6,587	111M	299B
1399/12/09	2,550	2,449	2,647	2,600	4.08	2,997	53M	139B
1399/12/06	2,500	2,414	2,594	2,498	1.42	4,701	62M	154B
1399/12/05	2,449	2,449	2,550	2,463	(1.4)	1,744	32M	78B
1399/12/04	2,459	2,459	2,459	2,498	(0.44)	192	4M	11B
1399/12/03	2,470	2,470	2,470	2,509	(0.44)	226	5M	11B
1399/12/02	2,483	2,483	2,483	2,520	(0.51)	332	5M	13B
1399/11/29	2,504	2,504	2,504	2,533	(0.86)	507	8M	21B
1399/11/28	2,525	2,525	2,525	2,555	(0.82)	427	8M	19B
1399/11/27	2,576	2,576	2,600	2,576	(1.98)	1,287	25M	64B
1399/11/26	2,624	2,624	2,650	2,628	(1.87)	1,063	18M	47B
1399/11/25	2,800	2,614	2,800	2,678	0.79	4,625	69M	184B
1399/11/21	2,680	2,566	2,750	2,657	0.42	3,641	54M	143B
1399/11/20	2,790	2,626	2,790	2,646	(4.27)	4,365	95M	253B
1399/11/19	2,683	2,683	2,927	2,764	(2.12)	5,529	86M	238B
1399/11/18	2,772	2,772	2,860	2,824	(3.19)	608	11M	31B
1399/11/15	3,110	2,843	3,110	2,917	(2.51)	4,430	76M	221B
1399/11/14	2,999	2,900	3,012	2,992	4.29	4,527	79M	238B
1399/11/13	2,694	2,694	2,976	2,869	1.20	6,463	150M	430B
1399/11/12	2,960	2,812	2,960	2,835	(4.22)	4,063	67M	191B
1399/11/11	2,870	2,800	3,048	2,960	1.96	6,488	110M	325B
1399/11/08	2,896	2,896	2,976	2,903	(4.76)	4,525	94M	272B
1399/11/07	3,060	3,037	3,180	3,048	(4.63)	1,609	33M	102B
1399/11/06	3,194	3,194	3,274	3,196	(4.94)	4,425	83M	266B
1399/11/05	3,600	3,299	3,600	3,362	(3.17)	5,020	84M	281B
1399/11/04	3,353	3,353	3,520	3,472	3.55	9,294	163M	566B
1399/11/01	3,327	3,327	3,466	3,353	(4.25)	13,888	243M	815B
1399/10/30	3,430	3,430	3,430	3,502	(2.99)	599	8M	27B
1399/10/29	3,482	3,482	3,482	3,610	(1.5)	197	4M	14B
1399/10/27	3,562	3,562	3,562	3,665	(2.24)	279	6M	21B
1399/10/24	3,686	3,686	3,686	3,749	(3.38)	537	7M	27B
1399/10/23	3,880	3,880	3,880	3,880	(5.0)	841	11M	44B
1399/10/22	4,180	4,028	4,238	4,084	(3.66)	4,336	63M	256B
1399/10/21	4,223	4,223	4,380	4,239	(4.63)	10,802	277M	1T
1399/10/20	4,426	4,426	4,426	4,445	(4.57)	581	10M	44B
1399/10/17	4,800	4,630	4,800	4,658	(4.41)	1,445	18M	83B
1399/10/16	4,650	4,481	4,928	4,873	3.81	9,354	225M	1T
1399/10/15	4,904	4,659	5,000	4,694	(4.28)	7,678	112M	528B
1399/10/14	4,864	4,864	5,105	4,904	(4.22)	5,598	106M	522B
1399/10/13	5,250	5,065	5,330	5,120	(3.96)	1,528	22M	111B
1399/10/10	5,700	5,208	5,700	5,331	(7.86)	13,610	172M	918B
1399/10/09	5,940	5,400	6,400	5,786	(2.59)	32,519	484M	3T
1399/10/08	5,940	5,940	5,940	5,940	10.00	3,442	79M	467B
1399/10/07	5,400	5,400	5,400	5,400	20.94	905	45M	243B
1399/09/18	152,610	145,000	165,000	155,432	0.25	15,662	8M	1T
1399/09/17	161,000	147,559	165,100	155,052	(4.91)	11,632	5M	807B
1399/09/16	170,000	158,000	171,000	163,061	(4.33)	11,916	6M	956B
1399/09/15	169,998	165,500	176,000	170,434	3.39	9,054	4M	744B
1399/09/12	163,000	157,295	172,500	164,843	(2.28)	9,158	6M	933B
1399/09/11	172,000	162,100	178,740	168,692	(6.33)	10,024	5M	917B
1399/09/10	182,500	170,000	197,000	180,097	0.10	12,548	6M	1T
1399/09/09	182,000	173,500	182,000	179,916	6.13	847	566K	102B
1399/09/08	160,000	153,200	173,276	169,526	7.62	7,351	5M	794B
1399/09/05	150,000	142,580	165,000	157,524	1.30	12,823	7M	1T
1399/09/04	165,000	149,067	170,000	155,508	(6.11)	11,234	6M	954B
1399/09/03	163,000	159,000	173,000	165,630	1.38	9,354	5M	845B
1399/09/02	161,950	149,060	173,500	163,374	0.83	10,300	6M	998B
1399/09/01	153,000	150,020	169,960	162,033	3.64	10,910	6M	1T
1399/08/28	157,000	150,000	161,851	156,337	6.25	14,249	7M	1T
1399/08/27	140,000	138,000	148,016	147,138	9.35	2,895	2M	358B
1399/08/26	123,200	121,000	138,425	134,560	6.93	4,502	3M	438B
1399/08/25	134,900	116,750	134,900	125,841	2.33	6,418	5M	572B
1399/08/24	122,977	122,977	122,977	122,977	10.00	359	511K	63B
1399/08/21	105,600	101,500	116,272	111,798	5.77	4,997	4M	471B
1399/08/20	110,000	99,500	112,998	105,702	(2.53)	4,775	4M	447B
1399/08/19	108,264	108,264	111,510	108,444	(9.85)	1,238	2M	232B
1399/08/18	115,184	115,184	115,184	120,293	(6.01)	135	212K	24B
1399/08/17	128,755	127,233	133,000	127,982	(9.47)	645	568K	73B
1399/08/14	143,500	135,200	153,800	141,370	(5.67)	5,542	3M	403B
1399/08/12	150,000	140,010	157,900	149,866	1.13	9,931	7M	1T
1399/08/11	140,010	136,562	150,936	148,191	3.09	8,471	11M	2T
1399/08/10	137,211	137,211	137,211	143,749	(0.47)	103	33K	4B
1399/08/07	138,004	138,004	138,004	144,432	(0.57)	61	39K	5B
1399/08/06	138,054	138,054	138,054	145,267	(0.04)	19	2K	338M
1399/08/05	138,144	138,144	138,144	145,319	(0.07)	29	4K	619M
1399/08/03	138,269	138,269	138,269	145,414	(0.09)	58	6K	863M
1399/07/30	145,449	145,449	150,000	145,546	(4.94)	1,064	957K	139B
1399/07/29	146,370	146,370	146,370	153,104	(0.63)	102	38K	6B
1399/07/28	148,535	148,535	148,535	154,073	(1.46)	161	89K	13B
1399/07/27	167,500	155,306	167,500	156,352	(4.36)	1,049	506K	79B
1399/07/23	168,799	157,100	169,999	163,479	(0.86)	1,727	735K	120B
1399/07/22	165,000	163,096	172,600	164,891	(3.95)	1,747	817K	135B
1399/07/21	170,098	170,097	178,990	171,680	(4.12)	921	474K	81B
1399/07/20	180,561	172,500	180,561	179,049	4.12	1,897	2M	304B
1399/07/19	181,750	167,668	181,750	171,963	(2.57)	2,363	1M	194B
1399/07/16	166,881	166,881	184,000	176,492	0.47	4,173	2M	435B
1399/07/15	173,539	173,539	190,798	175,662	(3.62)	405	527K	93B
1399/07/14	173,539	173,539	173,539	182,251	(0.23)	57	13K	2B
1399/07/13	173,850	173,850	173,850	182,672	(0.18)	51	10K	2B
1399/07/12	175,102	175,102	175,102	182,999	(0.72)	129	39K	7B
1399/07/09	175,541	175,541	175,541	184,317	(0.25)	50	13K	2B
1399/07/08	176,139	176,139	176,139	184,779	(0.34)	34	18K	3B
1399/07/07	176,196	176,196	176,196	185,409	(0.03)	18	2K	306M
1399/07/06	176,258	176,258	176,258	185,469	(0.04)	18	2K	331M
1399/07/05	177,050	177,050	177,050	185,534	(0.45)	58	24K	4B
1399/07/02	181,729	181,729	181,729	186,368	(2.57)	151	132K	24B
1399/07/01	182,255	182,255	182,255	191,293	(0.29)	54	15K	3B
1399/06/31	183,218	183,218	183,218	191,847	(0.53)	39	27K	5B
1399/06/30	183,731	183,731	183,731	192,861	(0.28)	54	14K	3B
1399/06/29	185,639	185,639	185,639	193,401	(1.03)	101	53K	10B
1399/06/26	201,120	190,055	205,990	195,409	(2.32)	1,162	436K	85B
1399/06/25	195,426	195,426	212,499	200,057	(2.75)	3,961	2M	380B
1399/06/24	197,932	197,932	197,932	205,711	(1.27)	145	59K	12B
1399/06/23	199,412	199,412	199,412	208,349	(0.74)	124	35K	7B
1399/06/22	210,000	203,200	224,000	209,907	(1.86)	1,629	697K	146B
1399/06/19	213,693	213,693	223,000	213,894	(4.91)	1,361	1M	308B
1399/06/18	213,921	213,921	213,921	224,939	(0.11)	35	5K	972M
1399/06/17	215,425	215,425	215,425	225,179	(0.7)	49	30K	6B
1399/06/16	220,395	220,395	220,395	226,763	(2.25)	305	96K	21B
1399/06/15	246,170	222,726	246,170	231,994	(1.05)	4,836	3M	607B
1399/06/12	224,497	224,497	235,721	234,448	4.43	1,492	950K	223B
1399/06/11	220,000	215,000	228,002	224,497	3.39	2,749	1M	318B
1399/06/10	218,754	197,922	218,754	217,145	4.23	2,740	3M	545B
1399/06/05	208,338	208,338	208,338	208,338	5.00	255	253K	53B
1399/06/04	198,418	198,418	198,418	198,418	5.00	373	325K	65B
1399/06/03	180,010	178,872	197,700	188,966	0.36	2,067	2M	384B
1399/06/02	196,099	183,872	197,400	188,286	(2.72)	843	507K	95B
1399/06/01	200,000	187,997	207,784	193,549	(2.19)	2,031	1M	197B
1399/05/29	193,737	193,737	194,000	197,891	(2.96)	439	145K	28B
1399/05/28	208,436	193,000	208,436	203,933	2.73	2,666	949K	193B
1399/05/27	190,150	190,150	198,859	198,511	4.82	2,380	1M	221B
1399/05/26	190,500	187,912	200,000	189,390	(4.25)	2,075	1M	258B
1399/05/25	210,000	194,003	211,000	197,802	(3.14)	2,142	2M	320B
1399/05/22	203,378	203,378	220,000	204,213	(4.61)	3,309	3M	535B
1399/05/21	207,869	207,869	207,869	214,082	(2.16)	351	100K	21B
1399/05/20	232,080	212,425	232,080	218,809	(2.14)	2,176	992K	217B
1399/05/19	225,849	205,000	225,849	223,605	3.96	2,757	1M	313B
1399/05/15	223,623	223,623	223,623	215,095	1.00	89	55K	12B
1399/05/14	212,975	212,975	212,975	212,975	5.00	1,200	375K	80B
1399/05/13	203,118	195,700	203,118	202,834	4.85	2,989	2M	466B
1399/05/12	190,010	181,010	195,597	193,446	3.85	1,732	981K	190B
1399/05/11	189,211	179,250	189,211	186,283	3.38	4,184	3M	523B
1399/05/08	167,000	166,870	184,411	180,201	2.60	3,196	2M	360B
1399/05/07	178,501	166,000	182,295	175,630	1.13	5,108	2M	427B
1399/05/06	169,999	160,000	175,892	173,674	3.68	5,830	4M	685B
1399/05/05	167,561	161,010	167,561	167,517	4.97	2,234	4M	622B
1399/05/04	159,582	159,582	159,582	159,582	5.00	355	348K	56B
1399/05/01	151,983	151,983	151,983	151,983	5.00	470	538K	82B
1399/04/31	144,000	138,500	149,858	144,746	1.42	3,402	2M	325B
1399/04/30	143,000	137,000	150,000	142,722	(0.42)	4,742	3M	366B
1399/04/29	154,000	141,099	154,000	143,320	(3.5)	7,162	4M	524B
1399/04/28	143,000	142,600	149,717	148,525	4.16	1,769	1M	149B
1399/04/25	141,111	140,331	149,650	142,588	(3.47)	5,826	3M	480B
1399/04/24	150,000	145,268	155,500	147,716	(3.4)	5,828	4M	598B
1399/04/23	152,913	152,913	152,913	152,913	(5.0)	1,191	422K	64B
1399/04/22	167,500	159,125	175,000	160,961	(3.63)	855	428K	69B
1399/04/16	169,000	163,000	169,173	167,977	4.26	7,415	3M	535B
1399/04/15	152,000	150,100	164,106	161,118	3.09	4,775	3M	529B
1399/04/14	160,010	155,770	167,000	156,292	(4.68)	5,238	4M	582B
1399/04/11	173,000	163,381	173,000	163,968	(4.66)	5,271	4M	651B
1399/04/10	173,363	168,500	173,363	171,980	4.16	5,989	4M	689B
1399/04/09	166,500	161,880	170,400	165,108	(3.11)	5,109	3M	559B
1399/04/08	178,000	169,253	178,000	170,400	(4.36)	4,432	3M	572B
1399/04/07	184,500	174,377	188,488	178,161	(2.94)	9,159	7M	1T
1399/04/04	183,598	174,950	183,598	183,554	4.97	2,637	4M	723B
1399/04/03	174,856	174,856	174,856	174,856	5.00	188	415K	73B
1399/04/02	166,530	166,530	166,530	166,530	5.00	171	440K	73B
1399/04/01	152,000	148,900	162,011	158,600	2.79	2,548	3M	441B
1399/03/31	159,200	151,952	164,800	154,297	(3.53)	4,179	3M	481B
1399/03/27	166,080	150,264	166,080	159,949	1.12	4,919	5M	798B
1399/03/26	150,555	150,555	166,401	158,172	(0.19)	5,129	7M	1T
1399/03/25	169,333	155,933	172,345	158,478	(3.45)	1,590	1M	228B
1399/03/21	164,139	164,139	164,139	164,139	5.00	52	527K	87B
1399/03/20	156,329	155,515	156,329	156,323	5.00	842	1M	168B
1399/03/19	148,963	145,000	148,963	148,885	4.94	1,938	4M	660B
1399/03/18	140,000	134,501	143,434	141,870	3.85	2,238	3M	404B
1399/03/17	136,659	133,800	136,659	136,604	4.96	3,122	7M	894B
1399/03/13	130,152	130,152	130,152	130,152	5.00	175	1M	143B
1399/03/12	123,955	123,955	123,955	123,955	5.00	147	1M	129B
1399/03/11	118,053	118,053	118,053	118,053	5.00	147	1M	125B
1399/03/10	112,432	112,432	112,432	112,432	5.00	97	690K	78B
1399/03/07	101,023	95,981	111,377	107,079	5.99	981	2M	260B
1399/03/06	101,390	92,111	101,390	101,023	4.62	4,093	10M	1T
1399/03/03	96,562	96,562	96,562	96,562	5.00	278	1M	115B
1399/02/31	91,964	91,964	91,964	91,964	5.00	262	1M	103B
1399/02/30	87,585	87,585	87,585	87,585	5.00	157	1M	92B
1399/02/29	83,415	83,415	83,415	83,415	5.00	134	655K	55B
1399/02/28	74,088	74,088	81,886	79,443	1.87	838	2M	161B
1399/02/27	76,700	76,475	82,300	77,987	(3.12)	393	536K	42B
1399/02/24	78,623	78,623	86,877	80,499	(2.73)	1,521	2M	126B
1399/02/23	85,000	82,348	85,000	82,761	(4.52)	670	653K	54B
1399/02/22	86,990	84,000	86,990	86,682	4.63	1,813	2M	215B
1399/02/21	82,875	79,001	82,875	82,848	4.97	850	2M	152B
1399/02/20	78,932	78,640	78,932	78,929	5.00	362	740K	58B
1399/02/17	72,000	71,157	78,640	75,174	0.36	1,444	2M	123B
1399/02/16	77,838	70,426	77,838	74,902	1.04	2,079	2M	182B
1399/02/15	71,178	71,178	74,736	74,132	4.24	600	675K	50B
1399/02/14	71,178	69,657	71,178	71,117	4.91	1,385	2M	134B
1399/02/13	67,789	67,789	67,789	67,789	5.00	233	1M	82B
1399/02/10	64,899	60,208	66,544	64,561	1.87	1,393	2M	148B
1399/02/09	64,100	62,759	65,510	63,376	(4.07)	2,291	2M	150B
1399/02/08	67,000	64,364	69,800	66,062	(2.49)	2,445	3M	184B
1399/02/07	68,933	62,782	68,933	67,751	3.20	3,682	6M	405B
1399/02/06	65,651	65,651	65,651	65,651	5.00	281	2M	123B
1399/02/03	62,525	62,525	62,525	62,525	5.00	194	1M	80B
1399/02/02	59,548	59,548	59,548	59,548	5.00	266	1M	83B
1399/02/01	55,998	54,611	56,839	56,713	4.77	824	2M	98B
1399/01/31	54,630	49,500	54,630	54,133	4.04	1,242	2M	105B
1399/01/30	52,077	51,000	52,077	52,029	4.90	847	1M	72B
1399/01/27	48,331	48,331	50,700	49,598	2.62	1,174	1M	53B
1399/01/26	47,500	47,444	51,000	48,330	(3.23)	1,744	2M	74B
1399/01/25	50,000	49,340	51,001	49,941	(3.84)	805	753K	37B
1399/01/24	50,820	50,817	56,165	51,936	(2.91)	1,763	1M	74B
1399/01/23	55,997	51,087	55,997	53,491	(0.53)	1,626	1M	65B
1399/01/20	50,333	50,333	54,940	53,775	2.77	1,836	2M	102B
1399/01/19	50,431	50,829	53,370	52,326	3.77	1,187	1M	78B
1399/01/18	50,500	48,000	50,829	50,427	4.17	1,188	2M	80B
1399/01/17	46,200	46,100	49,123	48,409	3.47	2,071	2M	118B
1399/01/16	45,200	45,200	47,480	46,784	1.08	1,748	1M	59B
1399/01/11	46,999	45,831	47,251	46,285	(4.06)	1,460	995K	46B
1399/01/10	49,999	46,600	50,269	48,243	0.77	1,713	1M	53B
1399/01/09	48,200	46,508	48,219	47,876	4.25	1,620	1M	55B
1399/01/06	45,000	43,500	46,487	45,923	3.72	1,587	2M	75B
1399/01/05	45,989	43,011	45,989	44,274	(1.09)	867	737K	32B
1398/12/28	45,800	43,900	45,800	44,761	0.60	873	825K	37B
1398/12/27	45,450	42,594	45,950	44,496	(0.75)	686	451K	20B
1398/12/26	46,778	43,500	46,778	44,834	0.24	791	515K	23B
1398/12/25	46,750	44,000	46,750	44,725	0.39	407	342K	15B
1398/12/24	47,499	43,206	47,499	44,550	(2.04)	1,162	987K	44B
1398/12/21	44,000	44,000	46,300	45,480	2.42	978	854K	39B
1398/12/20	43,000	43,000	45,658	44,405	0.10	1,028	490K	22B
1398/12/19	46,800	43,732	46,800	44,359	(3.64)	1,221	861K	38B
1398/12/17	47,485	45,150	47,485	46,033	(0.46)	1,712	981K	45B
1398/12/14	46,118	44,800	47,399	46,246	2.25	2,885	2M	105B
1398/12/13	45,000	43,681	46,350	45,227	0.78	2,988	2M	93B
1398/12/12	47,100	44,021	47,100	44,876	(1.77)	3,232	2M	102B
1398/12/11	45,674	44,900	46,500	45,683	0.03	2,079	1M	67B
1398/12/10	45,657	45,657	46,084	45,671	(4.97)	1,324	1M	57B
1398/12/07	48,898	46,500	49,200	48,059	2.55	1,765	1M	67B
1398/12/06	45,900	45,000	47,812	46,865	2.92	3,098	3M	144B
1398/12/05	46,500	45,075	47,500	45,536	(4.03)	2,459	3M	136B
1398/12/04	46,815	46,444	48,857	47,447	0.77	2,013	1M	67B
1398/12/03	46,476	46,476	48,820	47,086	(3.75)	1,057	740K	35B
1398/11/30	48,204	46,852	50,200	48,922	1.49	947	564K	28B
1398/11/29	48,101	48,000	49,900	48,204	(4.6)	990	865K	42B
1398/11/28	51,900	49,600	51,900	50,526	(3.04)	1,199	958K	48B
1398/11/27	53,800	50,500	53,800	52,111	1.12	1,377	740K	39B
1398/11/26	50,000	49,995	51,779	51,533	4.50	1,692	2M	84B
1398/11/23	49,999	48,357	49,999	49,314	1.98	925	533K	26B
1398/11/21	48,500	45,497	50,000	48,358	0.98	1,592	1M	67B
1398/11/20	47,930	46,489	47,931	47,890	4.91	854	1M	58B
1398/11/19	44,900	43,600	46,124	45,649	3.92	1,616	1M	66B
1398/11/16	44,401	43,200	45,986	43,928	(2.48)	1,059	671K	29B
1398/11/15	46,000	43,500	47,400	45,047	(1.48)	1,016	841K	38B
1398/11/14	45,754	43,976	45,754	45,725	4.93	791	822K	38B
1398/11/13	43,245	43,030	44,779	43,576	(3.79)	1,486	1M	53B
1398/11/12	47,996	44,839	47,996	45,294	(4.03)	1,278	1M	54B
1398/11/08	45,153	44,286	47,842	47,198	3.59	1,211	1M	48B
1398/11/07	45,123	44,850	46,989	45,564	(3.23)	1,110	749K	34B
1398/11/06	49,800	45,532	49,800	47,083	(1.76)	2,096	1M	69B
1398/11/05	48,188	46,122	48,188	47,928	4.43	1,984	2M	106B
1398/11/02	45,894	45,894	45,894	45,894	5.00	272	380K	17B
1398/11/01	43,709	43,709	43,709	43,709	5.00	261	370K	16B
1398/10/30	41,661	40,851	41,661	41,628	4.91	403	840K	35B
1398/10/29	38,800	38,000	40,217	39,678	3.59	979	920K	37B
1398/10/28	38,000	37,230	38,569	38,302	4.27	895	993K	38B
1398/10/25	37,777	36,261	37,777	36,733	(1.53)	730	869K	32B
1398/10/24	37,900	36,500	38,490	37,304	(2.19)	581	475K	18B
1398/10/23	38,497	36,752	38,588	38,138	3.77	699	412K	16B
1398/10/22	36,751	36,751	36,751	36,751	5.00	78	77K	3B
1398/10/21	35,001	35,001	35,001	35,001	2.00	35	23K	819M
1398/10/18	34,315	34,315	34,315	34,315	(2.0)	59	28K	968M
1398/10/17	35,052	34,900	36,399	35,015	(4.68)	387	391K	14B
1398/10/15	36,533	36,533	38,450	36,736	(4.47)	845	935K	34B
1398/10/14	38,455	38,455	38,455	38,455	(5.0)	79	19K	738M
1398/10/11	40,560	39,499	41,400	40,478	1.48	921	795K	32B
1398/10/10	40,855	38,905	40,855	39,888	1.71	1,256	935K	37B
1398/10/09	39,580	38,961	40,590	39,216	(1.46)	2,344	3M	100B
1398/10/08	41,444	38,950	41,444	39,799	(2.89)	1,349	853K	34B
1398/10/07	42,000	40,301	42,000	40,982	1.69	1,189	1M	52B
1398/10/04	40,500	39,000	40,502	40,301	4.48	1,496	1M	54B
1398/10/03	37,596	37,000	38,980	38,574	3.91	1,573	2M	83B
1398/10/02	38,999	36,181	38,999	37,124	(2.52)	1,433	1M	54B
1398/10/01	38,898	37,510	38,898	38,085	0.93	656	379K	14B
1398/09/30	39,000	37,310	39,000	37,735	(2.89)	1,255	1M	45B
1398/09/27	38,910	38,080	39,800	38,858	0.41	875	570K	22B
1398/09/26	38,184	37,397	39,777	38,698	(1.69)	1,510	1M	54B
1398/09/25	41,300	38,810	41,300	39,364	(1.92)	1,311	692K	27B
1398/09/24	41,284	38,501	41,284	40,136	2.06	1,476	923K	37B
1398/09/23	38,700	38,500	39,445	39,325	4.68	1,514	1M	52B
1398/09/20	35,827	35,827	38,500	37,567	0.21	868	648K	24B
1398/09/19	39,399	36,742	39,399	37,490	(3.06)	1,819	1M	40B
1398/09/18	39,000	37,811	39,440	38,675	2.96	1,534	1M	49B
1398/09/17	36,121	36,121	37,630	37,562	4.81	1,195	1M	55B
1398/09/16	34,888	34,880	36,188	35,839	3.99	1,255	1M	42B
1398/09/13	35,326	33,850	35,326	34,465	0.12	603	522K	18B
1398/09/12	34,590	33,545	35,400	34,423	(0.51)	519	491K	17B
1398/09/11	35,680	33,550	35,800	34,598	0.02	746	690K	24B
1398/09/10	35,000	33,542	35,670	34,590	(2.03)	934	786K	27B
1398/09/09	35,460	33,125	35,807	35,307	3.53	611	524K	19B
1398/09/06	33,800	32,124	34,852	34,102	2.74	858	837K	29B
1398/09/05	34,899	32,889	35,000	33,193	(4.12)	597	519K	17B
1398/09/04	35,130	33,000	35,130	34,620	3.39	469	365K	13B
1398/09/03	32,999	32,800	34,158	33,484	2.93	361	233K	8B
1398/09/02	32,000	31,400	33,099	32,532	0.59	301	278K	9B
1398/08/29	34,000	31,652	34,000	32,340	(2.1)	472	337K	11B
1398/08/28	34,357	32,100	34,357	33,033	0.28	317	282K	9B
1398/08/27	30,600	30,600	33,612	32,940	2.87	417	493K	16B
1398/08/26	31,953	31,953	33,000	32,020	(4.8)	298	561K	18B
1398/08/25	34,700	33,580	34,700	33,634	(4.85)	666	771K	26B
1398/08/22	37,000	34,350	37,000	35,347	(0.22)	717	646K	23B
1398/08/21	33,677	33,677	36,949	35,425	(0.07)	1,159	2M	72B
1398/08/20	35,449	35,449	35,449	35,449	(5.0)	97	207K	7B
1398/08/19	38,001	37,259	38,001	37,314	(4.86)	115	255K	10B
1398/08/18	39,228	37,786	39,228	39,219	4.98	849	2M	60B
1398/08/14	36,346	35,000	37,786	37,360	3.82	391	357K	13B
1398/08/13	38,299	35,427	38,299	35,987	(3.49)	367	395K	14B
1398/08/12	36,000	35,010	38,308	37,290	2.21	944	836K	31B
1398/08/11	36,484	36,470	36,484	36,484	5.00	311	1M	43B
1398/08/08	34,747	34,747	34,747	34,747	5.00	39	57K	2B
1398/08/06	33,093	33,093	33,093	33,093	5.00	23	26K	853M
1398/08/04	31,518	31,518	31,518	31,518	5.00	11	14K	453M
1398/08/01	30,018	30,018	30,018	30,018	5.00	28	34K	1B
1398/07/30	28,589	28,589	28,589	28,589	5.00	29	51K	1B
1398/07/29	26,358	26,358	28,798	27,228	(1.86)	396	634K	17B
1398/07/28	29,994	27,170	30,000	27,745	(2.99)	337	301K	8B
1398/07/24	28,397	28,397	29,609	28,599	(4.32)	476	941K	27B
1398/07/23	30,000	29,801	32,790	29,891	(4.71)	226	473K	14B
1398/07/22	31,369	31,369	31,369	31,369	(5.0)	87	129K	4B
1398/07/21	33,701	32,951	35,000	33,019	(4.8)	330	393K	13B
1398/07/20	37,000	33,911	37,000	34,685	(1.69)	389	612K	21B
1398/07/17	36,835	34,994	36,835	35,282	(4.22)	628	1M	37B
1398/07/16	38,541	34,872	38,541	36,835	0.35	1,366	3M	103B
1398/07/15	36,706	36,706	36,706	36,706	5.00	62	70K	3B
1398/07/14	35,800	33,701	36,194	34,959	1.42	622	598K	21B
1398/07/13	34,326	34,326	36,945	34,471	(4.6)	1,213	3M	102B
1398/07/10	36,160	36,110	36,900	36,132	(4.94)	239	303K	11B
1398/07/09	39,000	36,804	40,399	38,010	(1.89)	1,890	3M	123B
1398/07/08	38,741	38,741	38,741	38,741	(5.0)	146	260K	10B
1398/07/07	40,990	39,881	43,000	40,779	(2.86)	766	1M	49B
1398/07/06	43,991	41,792	43,991	41,979	(6.81)	923	2M	83B
1398/07/01	45,051	44,051	45,051	45,049	4.99	102	357K	16B
1398/06/31	41,791	39,862	44,051	42,906	2.27	1,920	2M	92B
1398/06/30	40,850	39,501	42,794	41,954	2.94	2,080	2M	85B
1398/06/27	40,850	39,000	40,850	40,757	4.76	1,717	5M	198B
1398/06/26	38,905	38,905	38,905	38,905	5.00	82	152K	6B
1398/06/25	37,053	37,053	37,053	37,053	5.00	68	56K	2B
1398/06/24	35,289	35,289	35,289	35,289	5.00	242	413K	15B
1398/06/23	33,609	33,609	33,609	33,609	5.00	71	42K	1B
1398/06/20	32,009	32,009	32,009	32,009	5.00	239	860K	28B
1398/06/17	30,485	30,458	30,485	30,485	5.00	350	874K	27B
1398/06/16	27,678	27,678	29,061	29,034	10.14	509	1M	39B
1398/06/12	26,360	26,350	26,360	26,360	5.00	130	739K	19B
1398/06/11	25,183	22,842	25,183	25,105	4.67	1,870	6M	159B
1398/06/10	23,984	23,984	23,984	23,984	5.00	123	207K	5B
1398/06/09	22,842	22,842	22,842	22,842	5.00	328	1M	27B
1398/06/06	21,889	20,016	21,889	21,755	4.36	908	3M	57B
1398/06/05	20,847	20,847	20,847	20,847	5.00	194	360K	8B
1398/06/04	19,855	19,855	19,855	19,855	5.00	82	94K	2B
1398/06/03	18,915	18,327	18,915	18,910	4.97	388	2M	45B
1398/06/02	17,308	17,010	18,253	18,015	3.63	515	690K	12B
1398/05/30	17,400	17,010	17,669	17,384	1.12	289	307K	5B
1398/05/28	17,490	16,920	17,490	17,191	0.06	390	283K	5B
1398/05/27	17,990	17,000	17,990	17,180	(1.18)	233	222K	4B
1398/05/26	17,970	16,860	17,970	17,386	(0.35)	456	513K	9B
1398/05/23	17,146	17,100	18,057	17,447	1.44	500	497K	9B
1398/05/22	17,600	17,010	17,600	17,199	(0.36)	279	290K	5B
1398/05/20	17,100	16,851	17,499	17,262	2.01	253	242K	4B
1398/05/19	16,901	16,801	17,140	16,922	0.64	328	288K	5B
1398/05/16	16,830	16,300	17,190	16,814	(1.37)	252	187K	3B
1398/05/15	17,790	16,640	17,980	17,048	(2.57)	297	355K	6B
1398/05/14	16,890	16,761	17,710	17,497	3.71	441	538K	9B
1398/05/13	16,501	16,501	16,998	16,871	3.84	439	322K	5B
1398/05/12	16,099	15,594	16,849	16,247	(0.99)	399	379K	6B
1398/05/09	16,675	16,000	16,730	16,409	(0.69)	204	97K	2B
1398/05/08	16,570	16,100	16,650	16,523	3.68	202	146K	2B
1398/05/07	15,608	15,450	16,198	15,937	(1.48)	264	218K	3B
1398/05/06	17,178	16,097	17,178	16,176	(4.53)	539	692K	11B
1398/05/05	16,900	16,600	17,095	16,944	3.37	218	288K	5B
1398/05/02	16,680	15,861	17,100	16,391	(1.82)	307	309K	5B
1398/05/01	17,501	16,646	17,501	16,694	(4.73)	282	427K	7B
1398/04/31	18,399	17,106	18,399	17,522	(1.33)	233	168K	3B
1398/04/30	18,499	17,155	18,499	17,759	(1.42)	215	132K	2B
1398/04/29	18,696	17,500	18,696	18,014	1.09	243	150K	3B
1398/04/26	17,271	16,471	18,198	17,820	2.79	452	415K	7B
1398/04/25	18,800	17,261	18,800	17,337	(4.58)	296	236K	4B
1398/04/24	19,000	17,812	19,000	18,169	(3.09)	445	347K	6B
1398/04/23	19,199	18,200	19,199	18,749	2.19	225	176K	3B
1398/04/22	18,372	17,602	19,000	18,347	0.68	439	278K	5B
1398/04/19	18,700	17,867	19,000	18,223	(3.07)	380	377K	7B
1398/04/18	19,432	18,461	19,432	18,801	(3.25)	302	251K	5B
1398/04/17	19,990	19,150	19,990	19,432	(2.73)	579	362K	7B
1398/04/16	19,644	19,644	20,145	19,977	4.12	852	686K	14B
1398/04/15	18,200	18,200	19,595	19,186	1.86	803	896K	17B
1398/04/12	19,519	18,501	19,519	18,835	0.29	215	224K	4B
1398/04/11	17,800	17,800	19,194	18,780	0.37	397	580K	11B
1398/04/10	19,200	18,105	19,459	18,710	(1.82)	786	973K	18B
1398/04/09	19,430	18,605	19,536	19,057	2.42	552	664K	13B
1398/04/05	18,000	18,000	18,754	18,606	4.17	654	1M	20B
1398/04/04	17,241	16,501	18,098	17,861	3.61	1,246	1M	24B
1398/04/03	16,700	16,700	17,285	17,238	4.71	606	746K	13B
1398/04/02	15,850	15,850	16,514	16,462	4.67	234	287K	5B
1398/04/01	15,401	15,196	15,900	15,728	(1.64)	290	283K	4B
1398/03/29	15,905	15,831	16,666	15,991	(4.04)	291	457K	7B
1398/03/28	16,700	16,150	16,888	16,664	3.61	276	378K	6B
1398/03/27	15,595	15,593	16,780	16,084	(2.0)	449	515K	8B
1398/03/26	16,850	16,187	17,000	16,413	(3.67)	270	419K	7B
1398/03/25	17,449	16,587	18,000	17,038	(2.41)	351	694K	12B
1398/03/22	18,409	16,657	18,409	17,459	(0.42)	513	787K	14B
1398/03/21	17,088	16,702	17,745	17,533	3.75	376	1M	20B
1398/03/20	17,300	16,003	17,400	16,900	1.00	585	983K	17B
1398/03/19	16,732	16,732	16,732	16,732	4.99	129	1M	19B
1398/03/18	15,936	15,619	15,936	15,936	4.99	433	2M	31B
1398/03/13	15,178	15,178	15,178	15,178	4.99	79	120K	2B
1398/03/12	14,199	14,000	14,543	14,456	4.37	210	530K	8B
1398/03/11	13,800	13,600	14,090	13,851	(0.37)	149	210K	3B
1398/03/08	14,325	13,750	14,345	13,903	(2.64)	282	355K	5B
1398/03/07	14,443	14,120	14,500	14,280	0.59	322	428K	6B
1398/03/05	14,200	13,861	14,449	14,196	1.95	429	443K	6B
1398/03/04	14,088	13,500	14,146	13,925	(1.2)	292	351K	5B
1398/03/01	14,349	13,908	14,349	14,094	2.96	338	358K	5B
1398/02/31	13,300	13,300	13,908	13,689	3.34	439	892K	12B
1398/02/30	13,289	12,811	13,650	13,246	0.94	296	289K	4B
1398/02/29	13,030	12,896	13,580	13,122	11.06	552	1M	17B
1398/02/23	12,849	12,431	13,129	12,625	0.27	287	353K	4B
1398/02/22	13,000	12,580	13,000	12,591	(4.92)	204	781K	10B
1398/02/21	13,299	12,950	13,542	13,242	1.50	128	166K	2B
1398/02/18	12,360	12,360	13,387	13,046	1.90	131	146K	2B
1398/02/17	13,220	12,772	13,710	12,803	(4.77)	254	830K	11B
1398/02/16	14,150	13,372	14,199	13,444	(4.48)	264	575K	8B
1398/02/15	14,136	13,800	14,240	14,075	3.14	441	761K	11B
1398/02/14	13,889	13,202	14,199	13,647	0.29	747	2M	21B
1398/02/11	13,052	13,052	13,901	13,608	(0.57)	452	699K	10B
1398/02/10	13,601	13,373	14,400	13,686	(2.77)	432	765K	10B
1398/02/09	14,800	13,702	14,800	14,076	(0.7)	294	383K	5B
1398/02/08	14,044	14,044	14,180	14,175	4.96	216	740K	10B
1398/02/07	13,187	13,187	13,613	13,505	4.17	86	298K	4B
1398/02/04	13,499	12,362	13,509	12,965	(0.36)	258	439K	6B
1398/02/03	12,686	12,686	13,299	13,012	(2.22)	222	310K	4B
1398/02/02	14,300	13,161	14,300	13,308	(3.93)	189	327K	4B
1398/01/31	13,683	13,683	14,887	13,853	(3.82)	603	1M	16B
1398/01/28	14,999	14,250	15,748	14,403	(4.05)	36	44K	631M
1398/01/25	15,011	15,011	15,011	15,011	4.99	33	257K	4B
1398/01/24	13,500	13,112	14,407	14,297	4.20	291	1M	19B
1398/01/21	13,700	13,133	13,834	13,721	4.14	236	480K	7B
1398/01/20	12,343	12,343	13,641	13,176	1.42	394	721K	10B
1398/01/19	12,976	12,956	13,399	12,992	(4.73)	160	247K	3B
1398/01/18	13,892	12,820	13,892	13,637	3.07	447	842K	11B
1398/01/17	13,231	13,231	13,231	13,231	5.00	60	217K	3B
1398/01/11	12,601	12,601	12,601	12,601	5.00	70	178K	2B
1398/01/10	12,001	12,001	12,001	12,001	5.00	53	141K	2B
1398/01/07	11,012	11,012	11,490	11,430	4.45	82	180K	2B
1398/01/06	10,450	10,304	10,969	10,943	4.75	66	255K	3B
1398/01/05	10,222	10,222	10,869	10,447	(2.06)	61	78K	815M
1397/12/28	10,800	10,601	10,820	10,667	(0.85)	84	80K	857M
1397/12/27	10,358	10,358	10,870	10,758	3.90	149	210K	2B
1397/12/26	9,981	9,981	10,479	10,354	3.75	150	314K	3B
1397/12/25	9,900	9,900	10,089	9,980	(0.21)	53	53K	531M
1397/12/22	10,000	9,989	10,098	10,001	0.03	62	126K	1B
1397/12/21	9,950	9,934	10,050	9,998	0.14	76	223K	2B
1397/12/20	10,016	9,906	10,115	9,984	(0.59)	66	124K	1B
1397/12/19	9,940	9,940	10,180	10,043	(0.43)	64	106K	1B
1397/12/18	9,900	9,752	10,300	10,086	1.61	99	114K	1B
1397/12/15	10,163	9,890	10,436	9,926	(4.65)	222	455K	5B
1397/12/14	10,700	10,344	10,700	10,410	(4.39)	176	334K	3B
1397/12/13	11,313	10,412	11,313	10,888	1.05	322	497K	5B
1397/12/12	10,775	10,775	10,775	10,775	5.00	41	61K	652M
1397/12/11	9,676	9,676	10,391	10,262	3.69	114	336K	3B
1397/12/08	9,711	9,711	10,000	9,897	0.42	79	94K	931M
1397/12/07	10,050	9,654	10,050	9,856	(0.15)	61	93K	920M
1397/12/06	9,863	9,751	9,955	9,871	(1.11)	111	150K	1B
1397/12/05	10,100	9,870	10,100	9,982	(0.12)	83	99K	992M
1397/12/04	10,052	9,852	10,200	9,994	(0.29)	101	142K	1B
1397/12/01	9,890	9,890	10,090	10,023	2.94	123	221K	2B
1397/11/30	9,750	9,567	9,977	9,737	(1.01)	116	162K	2B
1397/11/29	9,997	9,721	9,997	9,836	(0.2)	55	69K	682M
1397/11/28	9,998	9,750	10,000	9,856	0.71	88	197K	2B
1397/11/27	9,672	9,672	9,980	9,787	1.26	47	25K	244M
1397/11/24	9,600	9,570	9,870	9,665	(2.39)	70	47K	458M
1397/11/23	9,771	9,675	9,995	9,902	0.05	37	108K	1B
1397/11/21	10,018	9,800	10,018	9,897	(1.21)	59	102K	1B
1397/11/17	10,150	9,806	10,150	10,018	1.94	92	213K	2B
1397/11/16	9,543	9,501	10,163	9,827	(0.4)	81	149K	1B
1397/11/15	10,179	9,804	10,185	9,866	(3.14)	107	178K	2B
1397/11/14	10,330	10,038	10,450	10,186	0.61	65	147K	2B
1397/11/13	9,970	9,650	10,202	10,124	4.19	114	188K	2B
1397/11/10	9,700	9,501	9,996	9,717	(2.39)	95	92K	894M
1397/11/09	10,399	9,758	10,399	9,955	(2.23)	90	98K	972M
1397/11/08	10,800	10,054	10,845	10,182	(3.79)	175	261K	3B
1397/11/07	10,606	10,400	10,838	10,583	(1.69)	83	69K	725M
1397/11/06	10,970	10,601	11,000	10,765	(2.46)	78	87K	931M
1397/11/03	11,355	10,980	11,355	11,036	(1.07)	104	49K	545M
1397/11/02	11,390	11,020	11,390	11,155	(0.9)	86	127K	1B
1397/11/01	11,200	10,955	11,415	11,256	2.94	311	662K	7B
1397/10/30	10,341	10,341	11,163	10,934	2.84	171	318K	3B
1397/10/29	11,000	10,400	11,050	10,632	(2.23)	141	147K	2B
1397/10/26	11,049	10,506	11,049	10,875	2.33	99	111K	1B
1397/10/25	11,056	10,504	11,056	10,627	(3.88)	109	168K	2B
1397/10/24	11,350	10,600	11,388	11,056	0.87	146	118K	1B
1397/10/23	10,726	10,726	11,429	10,961	(1.96)	82	58K	636M
1397/10/22	11,135	11,135	11,350	11,180	(4.62)	278	279K	3B
1397/10/19	11,865	11,300	11,865	11,721	3.73	355	781K	9B
1397/10/18	11,300	11,300	11,300	11,300	5.00	20	25K	288M
1397/10/17	10,762	10,762	10,762	10,762	5.00	18	26K	284M
1397/10/16	10,033	10,033	10,266	10,250	4.83	53	175K	2B
1397/10/15	9,300	9,300	9,820	9,778	4.54	161	365K	4B
1397/10/12	9,285	9,285	9,500	9,353	(2.53)	41	56K	527M
1397/10/11	9,700	9,450	9,790	9,596	(1.28)	82	78K	752M
1397/10/10	9,700	9,501	9,817	9,720	1.66	60	89K	865M
1397/10/09	9,210	9,210	9,721	9,561	3.19	159	223K	2B
1397/10/08	9,390	9,091	9,400	9,265	1.20	84	85K	786M
1397/10/05	9,150	9,031	9,449	9,155	(0.69)	150	350K	3B
1397/10/04	9,200	9,112	9,300	9,219	(3.02)	101	125K	1B
1397/10/03	9,650	9,221	9,650	9,506	2.14	36	20K	194M
1397/10/02	9,799	9,151	9,799	9,307	(2.49)	149	255K	2B
1397/10/01	9,829	9,402	9,829	9,545	1.91	46	21K	201M
1397/09/28	9,600	9,244	9,850	9,366	(3.74)	164	276K	3B
1397/09/27	10,000	9,600	10,000	9,730	(3.02)	55	71K	694M
1397/09/26	10,001	9,921	10,555	10,033	(3.84)	135	163K	2B
1397/09/25	10,500	10,157	10,750	10,434	1.83	88	115K	1B
1397/09/24	10,107	10,107	10,530	10,246	(1.21)	99	58K	592M
1397/09/21	10,500	10,190	10,779	10,371	(2.49)	105	176K	2B
1397/09/19	11,479	10,520	11,479	10,636	(3.48)	81	71K	759M
1397/09/18	12,096	10,977	12,096	11,020	(4.62)	144	113K	1B
1397/09/17	11,457	11,457	12,000	11,554	5.88	53	72K	832M
1397/09/12	10,475	10,475	10,996	10,912	4.19	123	112K	1B
1397/09/11	9,899	9,899	10,649	10,473	0.55	73	60K	624M
1397/09/10	10,510	10,392	11,400	10,416	(4.77)	71	83K	864M
1397/09/07	11,700	10,661	11,700	10,938	(2.53)	75	100K	1B
1397/09/06	10,730	10,730	11,263	11,222	4.61	132	125K	1B
1397/09/05	10,672	10,667	11,500	10,727	(4.46)	68	64K	682M
1397/09/03	11,491	11,000	11,491	11,228	(1.87)	54	41K	456M
1397/08/30	11,401	11,299	11,640	11,442	0.78	68	95K	1B
1397/08/29	11,700	11,090	11,700	11,353	1.48	55	41K	471M
1397/08/28	10,666	10,666	11,700	11,187	(0.22)	114	141K	2B
1397/08/27	11,723	11,161	11,723	11,212	(4.56)	77	72K	812M
1397/08/26	12,200	11,727	12,241	11,748	(4.83)	207	497K	6B
1397/08/23	12,110	12,050	12,999	12,344	(2.64)	111	103K	1B
1397/08/22	13,080	12,500	13,080	12,679	(2.12)	65	52K	660M
1397/08/21	12,856	12,856	13,170	12,954	0.30	78	69K	890M
1397/08/20	13,530	12,825	13,530	12,915	(4.33)	95	96K	1B
1397/08/19	13,500	13,001	13,530	13,500	4.76	136	151K	2B
1397/08/15	12,790	12,303	13,143	12,886	2.93	196	260K	3B
1397/08/14	11,899	11,899	12,949	12,519	(0.04)	131	222K	3B
1397/08/13	13,000	12,454	13,000	12,524	(4.46)	90	92K	1B
1397/08/12	13,500	12,863	13,500	13,109	(3.08)	62	54K	707M
1397/08/09	14,588	13,205	14,588	13,526	(2.68)	293	629K	9B
1397/08/07	13,664	13,664	14,340	13,899	6.80	188	415K	6B
1397/08/06	13,014	13,014	13,014	13,014	(4.99)	31	99K	1B
1397/08/05	13,697	13,697	13,697	13,697	(4.99)	48	67K	920M
1397/08/02	14,417	14,417	14,417	14,417	(5.0)	37	182K	3B
1397/08/01	15,175	15,175	15,175	15,175	(5.0)	41	145K	2B
1397/07/30	16,262	15,860	16,489	15,973	(4.32)	260	570K	9B
1397/07/29	16,700	16,200	16,805	16,694	4.30	794	2M	39B
1397/07/28	16,889	15,800	16,950	16,005	(1.53)	387	3M	46B
1397/07/25	16,490	15,402	16,490	16,253	2.75	64	203K	3B
1397/07/24	16,050	14,900	16,101	15,818	3.15	278	1M	19B
1397/07/23	15,910	15,085	16,099	15,335	(3.42)	391	1M	16B
1397/07/22	15,600	15,001	15,898	15,878	4.87	229	1M	16B
1397/07/21	15,438	14,801	15,690	15,141	(1.92)	235	563K	9B
1397/07/18	15,464	14,801	15,464	15,438	4.82	236	1M	17B
1397/07/17	14,716	14,500	14,739	14,728	4.92	185	859K	13B
1397/07/16	13,150	13,150	14,337	14,038	2.80	237	749K	11B
1397/07/15	13,800	13,642	13,800	13,655	(4.9)	145	628K	9B
1397/07/14	14,800	13,500	14,877	14,359	1.34	242	853K	12B
1397/07/11	14,150	13,315	14,613	14,169	1.80	233	586K	8B
1397/07/10	14,513	13,765	15,213	13,918	(3.94)	468	2M	31B
1397/07/09	14,109	13,800	14,814	14,489	7.82	356	2M	25B
1397/07/07	13,550	13,210	13,550	13,438	3.94	11	17K	229M
1397/07/04	12,950	12,500	13,045	12,928	4.06	637	3M	45B
1397/07/03	12,337	12,003	12,953	12,424	5.74	174	386K	5B
1397/07/02	11,750	11,750	11,750	11,750	1.53	12	42K	496M
1397/07/01	11,588	11,252	11,588	11,573	4.86	421	2M	20B
1397/06/31	11,014	10,606	11,047	11,037	4.90	272	821K	9B
1397/06/27	10,050	10,000	10,538	10,521	4.82	276	912K	10B
1397/06/26	9,850	9,769	10,232	10,037	3.00	214	513K	5B
1397/06/25	9,752	9,601	9,939	9,745	(1.85)	98	142K	1B
1397/06/24	10,333	9,700	10,333	9,929	(2.2)	202	372K	4B
1397/06/21	9,600	9,405	10,350	10,152	2.75	133	292K	3B
1397/06/20	10,300	9,700	10,300	9,880	(0.48)	187	291K	3B
1397/06/19	9,931	9,801	9,931	9,928	4.96	326	1M	14B
1397/06/18	9,459	9,459	9,459	9,459	5.00	14	13K	127M
1397/06/17	8,863	8,766	9,242	9,009	2.35	182	398K	4B
1397/06/14	8,666	8,666	8,876	8,802	1.85	89	170K	2B
1397/06/13	8,799	8,600	8,799	8,642	(1.38)	52	110K	955M
1397/06/12	8,829	8,470	8,829	8,763	1.00	99	205K	2B
1397/06/11	8,690	8,456	8,882	8,676	1.85	83	105K	910M
1397/06/10	8,410	8,230	8,655	8,518	3.20	61	105K	896M
1397/06/07	8,202	8,202	8,479	8,254	(0.33)	68	168K	1B
1397/06/06	8,880	8,150	8,880	8,281	(3.46)	79	122K	1B
1397/06/05	9,000	8,280	9,000	8,578	(1.12)	49	88K	752M
1397/06/04	8,469	8,469	8,702	8,675	4.67	108	448K	4B
1397/06/03	8,215	8,201	8,540	8,288	0.74	218	703K	6B
1397/05/30	8,280	8,064	8,439	8,227	1.11	40	26K	216M
1397/05/29	8,106	8,106	8,300	8,137	(0.76)	96	166K	1B
1397/05/28	8,300	8,013	8,300	8,199	0.80	17	31K	253M
1397/05/27	8,001	8,001	8,388	8,134	(0.6)	15	29K	232M
1397/05/24	8,439	8,100	8,439	8,183	(0.73)	27	43K	354M
1397/05/23	7,999	7,890	8,435	8,243	(0.33)	27	40K	329M
1397/05/22	8,490	8,100	8,490	8,270	1.94	17	17K	144M
1397/05/21	8,000	7,892	8,169	8,113	2.71	22	26K	211M
1397/05/20	7,901	7,890	7,901	7,899	0.91	9	15K	118M
1397/05/17	7,747	7,746	8,145	7,828	0.80	32	49K	385M
1397/05/16	8,150	7,746	8,150	7,766	(4.75)	87	166K	1B
1397/05/15	8,465	8,105	8,465	8,153	(4.43)	64	93K	761M
1397/05/14	8,900	8,400	9,000	8,531	(2.74)	41	65K	551M
1397/05/13	9,002	8,694	9,002	8,771	(4.14)	32	18K	156M
1397/05/10	9,156	9,001	9,156	9,150	(0.07)	74	544K	5B
1397/05/09	9,200	9,000	9,548	9,156	(0.64)	40	30K	274M
1397/05/08	9,199	9,149	9,250	9,215	1.33	11	22K	204M
1397/05/07	9,001	8,901	9,190	9,094	1.03	26	53K	482M
1397/05/06	9,000	8,999	9,011	9,001	(3.71)	52	172K	2B
1397/05/03	9,418	9,071	9,418	9,348	(0.97)	14	7K	70M
1397/05/02	10,196	9,418	10,196	9,440	(4.77)	36	31K	294M
1397/05/01	9,969	9,500	10,026	9,913	2.84	29	26K	255M
1397/04/31	9,950	9,500	9,950	9,639	0.49	25	10K	96M
1397/04/30	9,766	9,500	9,766	9,592	0.56	17	5K	52M
1397/04/27	9,980	9,300	9,980	9,539	(0.12)	37	27K	258M
1397/04/26	9,771	9,501	9,771	9,550	(4.51)	52	63K	606M
1397/04/25	9,822	9,822	10,059	10,001	(2.47)	8	1K	12M
1397/04/24	9,901	9,901	10,448	10,254	(0.17)	22	24K	242M
1397/04/23	10,111	10,111	10,497	10,271	1.08	19	19K	193M
1397/04/20	9,953	9,953	10,594	10,161	(2.73)	29	20K	203M
1397/04/19	10,700	10,343	10,700	10,446	(4.05)	32	31K	320M
1397/04/17	11,199	10,720	11,279	10,887	0.89	24	14K	150M
1397/04/16	10,805	10,703	10,811	10,791	(2.02)	11	4K	38M
1397/04/13	10,900	10,900	11,167	11,013	1.85	26	8K	91M
1397/04/12	11,163	10,701	11,163	10,813	(2.73)	16	20K	221M
1397/04/11	11,165	10,900	11,165	11,116	4.53	9	11K	122M
1397/04/10	10,655	10,512	11,309	10,634	(1.54)	18	5K	58M
1397/04/09	11,400	10,485	11,537	10,800	(2.07)	26	27K	291M
1397/04/06	11,813	11,011	11,813	11,028	(2.34)	29	26K	290M
1397/04/05	11,320	11,265	11,819	11,292	(4.77)	67	59K	661M
1397/04/04	12,000	11,704	12,010	11,857	(3.75)	39	50K	591M
1397/04/03	11,951	11,951	12,730	12,319	(0.36)	14	7K	86M
1397/04/02	12,370	11,810	12,381	12,364	4.85	35	39K	486M
1397/03/30	10,870	10,868	12,010	11,792	3.09	80	216K	3B
1397/03/29	11,846	11,422	12,465	11,439	(4.86)	55	81K	931M
1397/03/28	12,620	11,900	12,620	12,023	(3.55)	33	37K	439M
1397/03/27	12,072	12,072	12,550	12,466	3.04	41	87K	1B
1397/03/23	12,770	11,600	12,770	12,098	(0.75)	21	34K	407M
1397/03/22	12,000	11,978	12,298	12,190	3.94	34	123K	2B
1397/03/21	11,529	11,010	11,946	11,728	2.99	35	110K	1B
1397/03/20	11,531	10,853	11,531	11,387	(0.27)	37	63K	715M
1397/03/19	11,532	10,501	11,532	11,418	3.96	15	6K	69M
1397/03/13	10,984	10,980	10,984	10,983	4.99	27	15K	164M
1397/03/12	10,462	10,461	10,465	10,461	(5.0)	58	40K	413M
1397/03/09	11,380	10,970	11,380	11,011	(4.64)	85	111K	1B
1397/03/08	11,633	11,400	11,633	11,547	(0.73)	19	8K	90M
1397/03/07	11,725	11,220	11,725	11,632	(0.33)	14	4K	51M
1397/03/06	11,800	11,210	11,899	11,671	(1.08)	32	24K	283M
1397/03/05	12,108	11,731	12,108	11,798	0.89	18	5K	64M
1397/03/02	11,900	11,612	12,110	11,694	0.78	10	3K	34M
1397/02/24	12,511	12,443	13,129	12,724	1.63	195	345K	4B
1397/02/23	12,501	12,500	12,730	12,520	0.39	24	23K	289M
1397/02/22	12,500	12,300	12,720	12,471	(0.14)	73	69K	858M
1397/02/19	12,500	12,400	12,501	12,489	(0.13)	48	56K	696M
1397/02/18	12,625	12,477	12,625	12,505	(1.65)	18	19K	232M
1397/02/17	12,510	12,510	12,750	12,715	1.70	12	5K	58M
1397/02/16	12,500	12,482	12,700	12,502	0.02	29	14K	173M
1397/02/15	12,570	12,400	12,570	12,500	(0.48)	43	57K	718M
1397/02/11	12,778	12,548	12,778	12,560	0.12	11	15K	192M
1397/02/10	12,769	12,470	12,788	12,545	0.22	17	11K	144M
1397/02/09	12,534	12,489	12,778	12,518	(0.04)	12	6K	69M
1397/02/08	12,869	12,500	12,870	12,523	(0.75)	13	13K	165M
1397/02/05	12,500	12,487	12,870	12,617	1.17	11	8K	95M
1397/02/04	12,486	12,400	12,700	12,471	1.36	34	28K	352M
1397/02/03	12,500	12,010	12,500	12,304	(1.39)	36	55K	680M
1397/02/02	12,550	12,400	12,550	12,477	(0.46)	79	47K	581M
1397/02/01	12,670	12,388	12,997	12,535	(1.16)	62	29K	366M
1397/01/29	12,711	12,640	12,746	12,682	(0.2)	45	16K	201M
1397/01/28	12,696	12,690	12,898	12,708	0.10	290	92K	1B
1397/01/27	12,670	12,670	12,980	12,695	0.20	352	66K	834M
1397/01/26	12,640	12,610	13,089	12,670	0.63	302	44K	557M
1397/01/22	12,798	12,495	12,895	12,591	0.77	64	38K	477M
1397/01/21	13,350	12,381	13,380	12,495	(4.12)	528	237K	3B
1397/01/20	13,700	12,863	13,700	13,032	(3.74)	447	111K	1B
1397/01/19	14,000	13,105	14,096	13,539	(1.73)	484	39K	527M
1397/01/18	14,200	13,512	14,200	13,777	(2.97)	451	57K	788M
1397/01/15	14,440	13,802	14,585	14,198	(0.65)	429	53K	757M
1397/01/14	14,590	14,002	14,590	14,291	2.12	387	59K	840M
1397/01/08	13,300	13,250	14,104	13,994	4.18	226	771K	11B
1397/01/07	14,000	13,261	14,000	13,433	(3.67)	203	64K	855M
1397/01/06	14,000	13,802	14,051	13,945	(1.85)	257	50K	704M
1397/01/05	13,830	13,830	14,930	14,208	(2.36)	218	35K	503M
1396/12/28	15,011	14,436	15,050	14,552	(4.23)	366	337K	5B
1396/12/27	14,888	14,877	15,839	15,195	(2.97)	215	61K	923M
1396/12/26	15,777	15,169	16,477	15,660	(1.92)	138	99K	2B
1396/12/23	16,357	15,200	16,370	15,967	1.67	354	99K	2B
1396/12/22	15,717	15,500	15,717	15,705	4.92	152	195K	3B
1396/12/21	15,143	14,512	15,535	14,969	(2.0)	274	41K	610M
1396/12/20	15,940	15,143	15,940	15,275	(4.17)	48	11K	166M
1396/12/19	16,514	15,250	16,514	15,940	1.35	16	4K	58M
1396/12/16	15,550	15,550	15,800	15,728	(3.54)	7	1K	16M
1396/12/15	16,200	16,200	16,500	16,305	(3.42)	19	8K	135M
1396/12/14	16,230	16,119	17,000	16,883	(0.5)	33	61K	1B
1396/12/13	17,011	16,251	17,011	16,967	4.06	11	7K	110M
1396/12/12	16,281	16,226	17,000	16,305	(4.53)	35	15K	239M
1396/12/09	17,115	17,026	17,120	17,078	(4.71)	38	45K	776M
1396/12/08	17,785	17,001	17,960	17,922	4.58	91	212K	4B
1396/12/07	17,151	17,000	17,582	17,137	(3.98)	44	22K	369M
1396/12/06	17,043	17,042	17,853	17,848	0.22	73	165K	3B
1396/12/05	17,320	17,150	17,880	17,808	(1.34)	90	166K	3B
1396/12/02	18,150	17,302	18,150	18,049	0.65	50	67K	1B
1396/11/30	18,200	17,250	18,200	17,932	(0.27)	86	124K	2B
1396/11/29	18,200	17,042	18,200	17,980	0.23	70	90K	2B
1396/11/28	18,200	17,500	18,200	17,938	0.59	30	9K	158M
1396/11/25	18,110	17,220	18,190	17,833	(1.62)	99	168K	3B
1396/11/24	18,200	18,000	18,290	18,126	(0.14)	87	140K	3B
1396/11/23	18,200	18,000	18,400	18,151	(0.15)	68	101K	2B
1396/11/21	18,200	17,501	18,839	18,178	0.31	41	48K	880M
1396/11/18	18,200	17,750	18,200	18,122	(0.22)	59	70K	1B
1396/11/17	18,211	17,980	18,250	18,162	(0.36)	71	78K	1B
1396/11/16	19,000	17,980	19,000	18,228	(3.69)	75	50K	910M
1396/11/15	19,301	18,403	19,669	18,926	(2.3)	87	68K	1B
1396/11/14	19,599	18,990	19,720	19,371	1.26	55	76K	1B
1396/11/11	19,302	18,840	19,302	19,130	1.52	157	55K	1B
1396/11/10	18,751	18,400	19,298	18,843	2.50	169	339K	6B
1396/11/09	18,200	17,820	18,800	18,383	1.32	119	201K	4B
1396/11/08	18,300	17,898	18,300	18,144	1.23	87	17K	301M
1396/11/07	18,200	17,790	18,200	17,924	(3.18)	54	43K	777M
1396/11/04	18,690	17,500	18,710	18,513	1.31	141	135K	3B
1396/11/03	18,250	18,200	18,500	18,274	(1.2)	60	48K	879M
1396/11/02	18,800	18,230	18,800	18,496	(0.8)	64	19K	343M
1396/11/01	18,850	18,000	18,850	18,645	(0.6)	49	24K	456M
1396/10/30	18,970	18,473	18,970	18,758	(0.28)	56	33K	624M
1396/10/27	19,000	18,640	19,000	18,810	0.81	49	22K	421M
1396/10/26	18,750	18,000	19,000	18,658	(0.63)	79	57K	1B
1396/10/25	19,000	18,709	19,189	18,777	(4.65)	59	64K	1B
1396/10/24	19,200	18,900	19,960	19,693	0.20	87	82K	2B
1396/10/23	19,981	19,000	19,999	19,653	3.18	75	72K	1B
1396/10/20	18,990	18,700	19,180	19,048	4.25	61	75K	1B
1396/10/19	18,200	18,170	18,500	18,271	0.40	112	257K	5B
1396/10/18	18,200	18,175	18,300	18,199	(0.15)	35	26K	476M
1396/10/17	18,190	18,190	18,250	18,226	0.35	42	51K	938M
1396/10/16	18,140	17,999	18,249	18,163	1.92	65	88K	2B
1396/10/13	17,801	17,780	17,980	17,821	(0.56)	56	50K	899M
1396/10/12	18,294	17,816	18,295	17,921	(0.16)	9	12K	223M
1396/10/11	17,500	17,500	18,000	17,949	2.55	32	38K	675M
1396/10/10	18,000	17,110	18,000	17,502	(2.82)	154	180K	3B
1396/10/09	18,150	17,801	18,200	18,010	(0.51)	75	76K	1B
1396/10/06	18,200	18,000	18,300	18,103	0.22	63	97K	2B
1396/10/05	18,200	17,960	18,200	18,064	(0.11)	102	177K	3B
1396/10/04	18,400	17,980	18,400	18,083	(0.72)	114	225K	4B
1396/10/03	18,201	18,200	18,350	18,215	0.93	67	48K	874M
1396/10/02	18,074	17,510	18,437	18,048	(0.14)	66	133K	2B
1396/09/29	17,800	17,800	18,193	18,074	(0.28)	181	113K	2B
1396/09/28	18,120	18,000	18,230	18,125	0.99	113	96K	2B
1396/09/27	18,199	17,800	18,200	17,947	(0.46)	136	140K	3B
1396/09/26	17,410	17,410	18,279	18,030	(0.86)	109	82K	1B
1396/09/25	18,500	17,800	18,500	18,187	2.73	328	1M	22B
1396/09/22	17,704	17,704	17,704	17,704	5.00	53	165K	3B
1396/09/21	17,128	16,749	17,879	16,861	(4.36)	439	1M	21B
1396/09/20	17,867	17,300	18,030	17,630	(0.99)	81	73K	1B
1396/09/19	18,180	16,709	18,180	17,806	2.70	96	56K	1B
1396/09/18	17,924	17,335	17,924	17,338	(4.98)	270	489K	8B
1396/09/14	17,900	17,900	18,747	18,247	0.83	32	23K	417M
1396/09/13	17,990	17,915	18,499	18,096	0.13	42	30K	534M
1396/09/12	17,867	17,867	18,100	18,073	0.92	32	12K	210M
1396/09/11	17,892	17,892	18,817	17,908	(4.91)	141	141K	3B
1396/09/08	19,250	18,256	19,250	18,833	(1.99)	206	140K	3B
1396/09/07	19,500	18,800	19,500	19,216	(0.28)	97	201K	4B
1396/09/05	19,896	18,795	19,964	19,269	(2.6)	168	446K	9B
1396/09/04	19,789	19,700	19,945	19,784	1.09	55	46K	904M
1396/09/01	19,500	19,500	19,720	19,570	0.36	62	90K	2B
1396/08/30	19,470	19,470	19,547	19,500	1.07	95	77K	2B
1396/08/29	19,241	19,186	19,480	19,293	0.55	89	101K	2B
1396/08/27	18,970	18,970	19,300	19,188	2.52	39	17K	324M
1396/08/24	18,765	18,600	18,965	18,717	0.40	158	177K	3B
1396/08/23	18,739	18,500	18,739	18,642	0.34	63	42K	778M
1396/08/22	18,700	18,490	18,700	18,579	(0.28)	86	145K	3B
1396/08/21	18,400	18,340	18,729	18,632	1.85	106	130K	2B
1396/08/20	18,240	18,150	18,510	18,294	(1.73)	53	30K	558M
1396/08/17	18,666	18,200	18,700	18,617	0.46	71	76K	1B
1396/08/16	18,320	18,320	18,700	18,531	0.36	67	92K	2B
1396/08/15	18,300	18,285	18,800	18,465	0.27	74	82K	2B
1396/08/14	18,302	18,302	18,650	18,416	(2.25)	62	33K	599M
1396/08/13	18,260	18,260	18,965	18,839	4.30	308	431K	8B
1396/08/10	17,998	17,910	18,300	18,062	0.68	264	345K	6B
1396/08/09	18,200	17,880	18,200	17,940	(0.39)	202	234K	4B
1396/08/08	18,136	17,700	18,136	18,010	4.27	909	2M	36B
1396/08/07	17,273	17,273	17,273	17,273	5.00	70	227K	4B
1396/08/06	16,451	16,451	16,451	16,451	5.00	56	226K	4B
1396/08/03	15,600	15,490	16,385	15,668	0.40	1,023	2M	36B
1396/08/02	16,498	15,600	16,499	15,605	(4.19)	565	3M	40B
1396/08/01	16,800	16,180	16,800	16,287	(2.48)	153	80K	1B
1396/07/30	16,800	16,600	16,800	16,701	(0.78)	128	72K	1B
1396/07/29	17,000	16,750	17,100	16,832	0.02	128	211K	4B
1396/07/26	17,000	16,650	17,090	16,829	0.10	244	172K	3B
1396/07/25	16,980	16,720	16,980	16,813	0.03	187	143K	2B
1396/07/24	16,502	16,502	16,960	16,808	2.26	210	118K	2B
1396/07/23	16,700	16,250	16,700	16,437	0.32	213	126K	2B
1396/07/22	16,280	16,230	16,800	16,384	1.30	295	409K	7B
1396/07/19	16,200	16,120	16,250	16,174	0.33	180	115K	2B
1396/07/18	16,000	16,000	16,300	16,120	1.03	143	69K	1B
1396/07/17	15,302	15,302	16,100	15,955	0.24	335	274K	4B
1396/07/16	15,961	15,300	16,002	15,917	0.06	446	814K	13B
1396/07/15	15,830	15,801	16,099	15,907	2.13	401	475K	8B
1396/07/12	16,000	15,500	16,370	15,575	(3.35)	402	1M	16B
1396/07/11	15,400	15,400	16,200	16,115	0.09	385	368K	6B
1396/07/10	15,379	15,379	16,250	16,101	(0.45)	429	559K	9B
1396/07/05	16,500	16,040	16,500	16,173	(3.28)	300	217K	4B
1396/07/04	16,826	16,300	16,826	16,722	4.35	487	413K	7B
1396/07/03	15,116	15,116	16,144	16,025	4.22	645	542K	9B
1396/07/02	15,700	15,100	15,900	15,376	(1.18)	498	329K	5B
1396/07/01	16,160	15,358	16,239	15,560	(3.75)	970	891K	14B
1396/06/29	16,200	15,828	16,200	16,166	4.78	953	1M	21B
1396/06/28	15,307	15,060	15,459	15,429	4.80	357	552K	9B
1396/06/27	14,205	14,205	14,806	14,723	4.41	1,012	1M	16B
1396/06/26	13,951	13,951	14,400	14,101	1.26	796	396K	6B
1396/06/25	14,000	13,901	14,000	13,926	0.04	719	433K	6B
1396/06/22	14,060	13,901	14,060	13,921	(0.23)	1,583	760K	11B
1396/06/21	13,920	13,908	14,131	13,953	(0.15)	3,640	1M	18B
1396/06/20	14,020	13,881	14,106	13,974	(0.95)	5,098	2M	30B
1396/06/19	14,000	13,902	14,441	14,108	1.64	5,792	2M	32B
1396/06/15	13,884	13,515	13,885	13,880	4.96	2,320	1M	15B
1396/06/14	12,850	12,850	13,450	13,224	3.23	14,000	5M	67B
1396/06/13	12,810	12,810	12,810	12,810	5.00	32,073	9M	111B
1396/06/12	12,200	12,200	12,200	12,200	1120.00	58,110	16M	201B