Name: آسیا سیر ارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
آسیا سیر ارس
حآسا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,520	4,520	4,520	4,520	(2.8)	74	2M	10B
1405/06/28	4,790	4,610	4,860	4,650	(2.11)	140	5M	23B
1405/06/25	4,700	4,660	4,920	4,750	(1.04)	429	12M	55B
1405/06/24	4,760	4,730	4,840	4,800	2.13	240	6M	27B
1405/06/23	4,890	4,690	4,890	4,700	(2.69)	529	13M	60B
1405/06/22	4,900	4,720	5,000	4,830	(0.62)	690	14M	69B
1405/06/21	4,760	4,720	5,000	4,860	0.0	633	22M	108B
1405/06/18	5,000	4,860	5,000	4,860	(2.99)	449	13M	62B
1405/06/17	5,020	4,940	5,020	5,010	2.66	388	12M	58B
1405/06/16	4,880	4,880	4,880	4,880	2.95	90	3M	14B
1405/06/15	4,770	4,610	4,770	4,740	2.16	371	13M	63B
1405/06/14	4,650	4,570	4,650	4,640	2.65	465	16M	73B
1405/06/11	4,350	4,350	4,610	4,520	0.89	517	22M	99B
1405/06/10	4,530	4,280	4,530	4,480	1.82	446	21M	93B
1405/06/09	4,400	4,400	4,400	4,400	2.80	295	14M	64B
1405/06/08	4,280	4,280	4,280	4,280	2.88	85	4M	16B
1405/06/07	4,280	4,280	4,280	4,280	2.88	85	4M	16B
1405/06/04	4,170	4,050	4,190	4,160	2.21	317	11M	46B
1405/06/03	4,090	4,020	4,120	4,070	1.75	208	5M	20B
1405/06/02	3,910	3,880	4,100	4,000	0.25	246	7M	29B
1405/06/01	4,060	3,860	4,080	3,990	0.50	373	12M	48B
1405/05/31	3,960	3,960	3,970	3,970	2.85	170	6M	24B
1405/05/28	3,790	3,710	3,870	3,860	2.66	274	10M	39B
1405/05/27	3,870	3,710	3,890	3,760	(1.57)	506	12M	45B
1405/05/26	3,820	3,750	3,880	3,820	1.33	277	7M	27B
1405/05/25	3,710	3,710	3,790	3,770	2.45	197	5M	19B
1405/05/24	3,820	3,660	3,820	3,680	(2.39)	193	3M	12B
1405/05/21	3,740	3,740	3,830	3,770	1.34	163	3M	10B
1405/05/20	3,740	3,740	3,830	3,770	1.34	163	3M	10B
1405/05/19	3,730	3,710	3,800	3,720	(2.62)	383	12M	43B
1405/05/18	4,000	3,810	4,000	3,820	(2.55)	227	7M	28B
1405/05/17	3,910	3,850	3,950	3,920	2.08	322	9M	35B
1405/05/14	3,830	3,780	3,850	3,840	2.67	256	9M	35B
1405/05/13	3,760	3,630	3,780	3,740	1.63	248	6M	21B
1405/05/12	3,760	3,630	3,780	3,740	1.63	248	6M	21B
1405/05/11	3,760	3,600	3,790	3,680	0.0	190	4M	14B
1405/05/10	3,700	3,680	3,740	3,680	(2.9)	179	5M	17B
1405/05/07	3,970	3,780	3,970	3,790	(2.57)	232	8M	30B
1405/05/06	3,900	3,810	3,900	3,890	2.64	153	5M	21B
1405/05/05	3,700	3,700	3,810	3,790	2.43	345	12M	44B
1405/05/04	3,670	3,670	3,710	3,700	2.49	241	6M	23B
1405/05/03	3,730	3,530	3,730	3,610	(0.55)	201	3M	12B
1405/04/31	3,760	3,620	3,760	3,630	(2.68)	223	7M	27B
1405/04/30	3,740	3,650	3,750	3,730	2.19	212	9M	35B
1405/04/29	3,750	3,550	3,750	3,650	0.0	386	13M	49B
1405/04/28	3,650	3,650	3,730	3,650	(2.93)	162	8M	29B
1405/04/27	3,760	3,760	3,760	3,760	(2.84)	42	2M	7B
1405/04/24	3,890	3,690	3,910	3,870	1.84	711	33M	129B
1405/04/23	3,750	3,720	3,810	3,800	2.70	160	7M	28B
1405/04/22	3,600	3,600	3,700	3,700	2.78	198	6M	21B
1405/04/21	3,410	3,410	3,610	3,600	2.56	389	13M	47B
1405/04/20	3,520	3,480	3,640	3,510	(1.96)	288	9M	31B
1405/04/17	3,650	3,570	3,670	3,580	(2.72)	383	15M	55B
1405/04/16	3,670	3,600	3,690	3,680	2.51	319	8M	31B
1405/04/15	3,590	3,540	3,590	3,590	2.87	243	16M	59B
1405/04/14	3,590	3,540	3,590	3,590	2.87	243	16M	59B
1405/04/13	3,590	3,540	3,590	3,590	2.87	243	16M	59B
1405/04/10	3,590	3,540	3,590	3,590	2.87	243	16M	59B
1405/04/09	3,490	3,490	3,490	3,490	2.95	52	2M	7B
1405/04/08	3,390	3,390	3,390	3,390	2.73	50	4M	12B
1405/04/07	3,210	3,210	3,390	3,300	0.0	256	12M	39B
1405/04/06	3,420	3,280	3,420	3,300	(2.19)	253	7M	25B
1405/04/03	3,339	3,282	3,375	3,374	2.96	160	7M	23B
1405/04/01	3,240	3,240	3,349	3,277	(1.89)	233	7M	22B
1405/03/31	3,342	3,340	3,400	3,340	(2.99)	158	6M	20B
1405/03/30	3,440	3,423	3,598	3,443	(2.41)	144	4M	13B
1405/03/27	3,540	3,525	3,612	3,528	(2.89)	257	7M	24B
1405/03/26	3,661	3,480	3,661	3,633	2.19	390	12M	44B
1405/03/25	3,555	3,555	3,555	3,555	2.98	67	2M	6B
1405/03/24	3,452	3,452	3,452	3,452	2.98	49	2M	6B
1405/03/23	3,352	3,352	3,352	3,352	2.98	31	1M	5B
1405/03/20	3,265	3,100	3,265	3,255	2.68	215	6M	18B
1405/03/19	3,171	3,129	3,171	3,170	2.96	132	6M	19B
1405/03/18	3,054	3,054	3,150	3,079	(2.19)	101	4M	12B
1405/03/17	3,060	3,060	3,149	3,148	2.94	95	3M	10B
1405/03/16	3,055	3,048	3,149	3,058	(2.67)	240	9M	27B
1405/03/13	3,158	3,123	3,238	3,142	(2.39)	163	3M	8B
1405/03/12	3,223	3,176	3,299	3,219	(1.68)	194	4M	12B
1405/03/11	3,309	3,184	3,309	3,275	1.93	216	6M	18B
1405/03/10	3,213	3,213	3,213	3,213	2.98	34	1M	4B
1405/03/09	3,213	3,213	3,213	3,213	2.98	18	143K	460M
1405/03/06	3,168	2,988	3,168	3,120	1.43	171	7M	23B
1405/03/05	3,168	2,988	3,168	3,120	1.43	171	7M	23B
1405/03/04	3,076	3,076	3,076	3,076	2.98	26	369K	1B
1405/03/03	2,987	2,987	2,987	2,987	3.00	18	128K	383M
1404/12/09	3,887	3,665	3,887	3,681	(2.57)	45	719K	3B
1404/12/06	3,597	3,597	3,817	3,778	1.94	186	3M	12B
1404/12/05	3,848	3,699	3,848	3,706	(2.81)	124	3M	10B
1404/12/04	3,898	3,681	3,898	3,813	0.50	212	3M	11B
1404/12/03	3,789	3,641	3,796	3,794	2.93	162	6M	21B
1404/12/02	3,850	3,659	3,850	3,686	(2.28)	226	4M	14B
1404/11/29	3,665	3,665	3,860	3,772	0.56	172	2M	6B
1404/11/28	3,615	3,615	3,800	3,751	1.65	91	1M	5B
1404/11/27	3,794	3,597	3,794	3,690	0.11	119	1M	4B
1404/11/26	3,577	3,577	3,766	3,686	0.05	138	2M	7B
1404/11/25	3,580	3,580	3,695	3,684	2.68	135	3M	10B
1404/11/21	3,663	3,457	3,664	3,588	0.84	102	1M	4B
1404/11/20	3,558	3,555	3,617	3,558	(2.89)	128	2M	8B
1404/11/19	3,862	3,645	3,862	3,664	(2.48)	157	2M	7B
1404/11/18	3,624	3,624	3,768	3,757	2.68	144	2M	8B
1404/11/14	3,680	3,649	3,764	3,659	(2.71)	397	5M	18B
1404/11/13	3,585	3,585	3,787	3,761	2.28	205	4M	15B
1404/11/12	3,677	3,677	3,700	3,677	(2.98)	196	8M	28B
1404/11/11	3,793	3,789	3,820	3,790	(2.97)	92	3M	10B
1404/11/08	3,917	3,885	4,114	3,906	(2.47)	314	6M	23B
1404/11/07	3,810	3,810	4,023	4,005	2.53	283	6M	23B
1404/11/06	4,021	3,898	4,021	3,906	(2.79)	292	9M	34B
1404/11/05	4,005	4,005	4,239	4,018	(2.66)	274	6M	23B
1404/11/04	4,320	4,097	4,320	4,128	(2.25)	135	3M	12B
1404/11/01	4,320	4,105	4,320	4,223	(0.19)	256	4M	15B
1404/10/30	4,389	4,169	4,389	4,231	(1.54)	304	4M	17B
1404/10/29	4,326	4,074	4,326	4,297	2.31	273	5M	21B
1404/10/28	4,200	4,199	4,200	4,200	2.99	103	7M	30B
1404/10/24	3,940	3,918	4,160	4,078	0.97	378	8M	33B
1404/10/23	4,015	4,007	4,200	4,039	(2.2)	390	9M	35B
1404/10/22	4,037	4,037	4,248	4,130	(0.39)	273	3M	14B
1404/10/21	4,144	4,144	4,240	4,146	(2.95)	179	4M	17B
1404/10/20	4,272	4,272	4,272	4,272	(3.0)	101	2M	7B
1404/10/17	4,568	4,393	4,568	4,404	(2.74)	345	6M	27B
1404/10/16	4,500	4,417	4,567	4,528	2.12	404	8M	35B
1404/10/15	4,190	4,190	4,437	4,434	2.92	322	11M	47B
1404/10/14	4,313	4,302	4,356	4,308	(2.86)	146	2M	10B
1404/10/10	4,433	4,433	4,548	4,435	(2.95)	687	18M	79B
1404/10/09	4,570	4,570	4,570	4,570	(2.99)	57	2M	10B
1404/10/08	4,900	4,702	4,900	4,711	(2.81)	291	6M	28B
1404/10/07	4,802	4,794	4,954	4,847	(0.72)	343	4M	20B
1404/10/06	5,000	4,836	5,000	4,882	(0.55)	447	8M	37B
1404/10/03	5,020	4,850	5,020	4,909	0.04	513	7M	32B
1404/10/02	5,049	4,868	5,049	4,907	(2.21)	402	5M	27B
1404/10/01	5,090	4,820	5,116	5,018	1.03	403	4M	21B
1404/09/30	4,740	4,740	4,994	4,967	2.43	351	6M	30B
1404/09/29	4,820	4,805	4,851	4,849	2.95	246	6M	27B
1404/09/26	4,660	4,640	4,890	4,710	(1.46)	413	6M	26B
1404/09/25	4,830	4,750	4,960	4,780	(2.25)	536	11M	52B
1404/09/24	4,870	4,870	5,150	4,890	(2.59)	1,022	27M	130B
1404/09/23	5,240	5,000	5,240	5,020	(2.52)	180	3M	14B
1404/09/22	5,120	4,980	5,190	5,150	2.20	610	16M	84B
1404/09/19	5,027	5,026	5,100	5,039	(2.74)	185	3M	15B
1404/09/18	5,238	4,951	5,238	5,181	1.87	441	9M	47B
1404/09/17	5,088	5,005	5,088	5,086	2.96	243	10M	52B
1404/09/16	4,957	4,716	4,958	4,940	2.62	236	8M	40B
1404/09/15	4,833	4,560	4,833	4,814	2.58	593	24M	116B
1404/09/12	4,736	4,736	4,736	4,693	2.04	48	2M	12B
1404/09/11	4,673	4,673	4,673	4,599	1.37	51	2M	8B
1404/09/10	4,570	4,570	4,570	4,537	2.25	70	3M	12B
1404/09/09	4,462	4,462	4,462	4,437	2.40	64	3M	13B
1404/09/08	4,338	4,338	4,338	4,333	2.87	87	3M	15B
1404/09/05	4,049	4,049	4,217	4,212	2.86	127	4M	15B
1404/09/04	4,128	4,030	4,149	4,095	1.64	130	2M	9B
1404/09/02	3,872	3,872	4,091	4,029	1.44	170	2M	10B
1404/09/01	3,933	3,903	3,991	3,972	(0.38)	110	995K	4B
1404/08/28	3,924	3,924	4,037	3,987	(0.25)	74	819K	3B
1404/08/27	3,950	3,888	4,070	3,997	(0.27)	73	807K	3B
1404/08/26	4,088	3,950	4,104	4,008	0.58	116	2M	8B
1404/08/25	3,820	3,820	4,039	3,985	1.61	149	3M	11B
1404/08/24	3,898	3,854	3,900	3,922	(1.28)	164	2M	7B
1404/08/21	3,869	3,869	4,000	3,973	(0.15)	38	404K	2B
1404/08/20	4,075	3,865	4,082	3,979	(0.13)	99	1M	4B
1404/08/19	4,081	3,940	4,081	3,984	0.28	100	932K	4B
1404/08/18	3,911	3,801	4,025	3,973	1.66	223	4M	15B
1404/08/17	3,875	3,765	3,941	3,908	2.12	244	4M	15B
1404/08/14	3,940	3,769	3,940	3,827	(1.49)	159	2M	8B
1404/08/13	3,850	3,850	4,050	3,885	(2.12)	200	3M	13B
1404/08/12	3,899	3,899	4,055	3,969	(1.24)	190	3M	12B
1404/08/11	4,110	3,970	4,150	4,019	(1.78)	204	3M	11B
1404/08/10	4,104	4,006	4,106	4,092	2.63	263	5M	20B
1404/08/07	3,990	3,950	3,991	3,987	2.89	246	8M	31B
1404/08/06	3,910	3,910	3,910	3,875	2.05	40	3M	11B
1404/08/05	3,872	3,872	3,872	3,797	0.98	32	1M	5B
1404/08/04	3,844	3,844	3,844	3,760	0.72	17	967K	4B
1404/08/03	3,830	3,830	3,830	3,733	0.38	27	499K	2B
1404/07/30	3,821	3,821	3,821	3,719	0.24	40	352K	1B
1404/07/29	3,763	3,763	3,763	3,710	1.53	37	2M	8B
1404/07/28	3,725	3,725	3,725	3,654	1.02	36	1M	5B
1404/07/27	3,691	3,691	3,691	3,617	0.92	36	1M	5B
1404/07/26	3,651	3,650	3,652	3,584	1.07	33	2M	6B
1404/07/23	3,536	3,534	3,634	3,546	0.31	62	718K	3B
1404/07/22	3,602	3,511	3,602	3,535	1.06	131	2M	6B
1404/07/21	3,568	3,495	3,568	3,498	0.95	141	2M	5B
1404/07/20	3,526	3,526	3,526	3,465	1.20	68	2M	6B
1404/07/19	3,400	3,400	3,488	3,424	1.09	81	2M	6B
1404/07/16	3,450	3,372	3,470	3,387	0.12	67	658K	2B
1404/07/15	3,293	3,293	3,474	3,383	0.24	180	2M	7B
1404/07/14	3,440	3,301	3,440	3,375	(0.35)	96	1M	4B
1404/07/13	3,413	3,300	3,430	3,387	(0.32)	147	2M	6B
1404/07/12	3,391	3,390	3,480	3,398	0.21	79	626K	2B
1404/07/09	3,301	3,298	3,370	3,391	(0.26)	55	459K	2B
1404/07/08	3,370	3,309	3,450	3,400	(0.23)	63	621K	2B
1404/07/07	3,491	3,427	3,493	3,408	0.47	107	884K	3B
1404/07/06	3,313	3,313	3,460	3,392	0.95	119	2M	6B
1404/07/05	3,256	3,256	3,454	3,360	0.12	88	660K	2B
1404/07/02	3,280	3,268	3,310	3,356	(0.39)	53	663K	2B
1404/07/01	3,274	3,274	3,323	3,369	(0.12)	38	331K	1B
1404/06/31	3,476	3,300	3,476	3,373	(0.06)	49	697K	2B
1404/06/30	3,294	3,294	3,371	3,375	(0.59)	58	933K	3B
1404/06/29	3,427	3,325	3,427	3,395	(0.93)	59	1M	5B
1404/06/26	3,478	3,406	3,512	3,427	0.50	96	951K	3B
1404/06/25	3,459	3,459	3,478	3,410	0.98	105	1M	5B
1404/06/24	3,375	3,361	3,420	3,377	0.03	29	361K	1B
1404/06/23	3,455	3,366	3,459	3,376	0.51	80	1M	4B
1404/06/22	3,294	3,260	3,459	3,359	0.0	64	902K	3B
1404/06/18	3,375	3,271	3,378	3,359	(0.24)	72	803K	3B
1404/06/17	3,453	3,360	3,455	3,367	0.36	58	711K	2B
1404/06/16	3,244	3,244	3,442	3,355	0.39	107	1M	4B
1404/06/15	3,395	3,252	3,395	3,342	(0.3)	92	820K	3B
1404/06/12	3,306	3,300	3,400	3,352	(0.12)	58	830K	3B
1404/06/11	3,306	3,306	3,429	3,356	0.24	49	649K	2B
1404/06/09	3,263	3,263	3,396	3,348	(0.45)	59	753K	2B
1404/06/08	3,344	3,289	3,357	3,363	(0.8)	49	1M	4B
1404/06/05	3,304	3,304	3,484	3,390	(0.12)	50	483K	2B
1404/06/04	3,295	3,295	3,396	3,394	(0.06)	20	98K	325M
1404/06/03	3,317	3,311	3,480	3,396	(0.5)	62	803K	3B
1404/06/01	3,317	3,317	3,492	3,413	(0.18)	41	304K	1B
1404/05/29	3,331	3,331	3,420	3,419	(0.41)	50	676K	2B
1404/05/28	3,428	3,383	3,428	3,433	(1.55)	62	2M	7B
1404/05/27	3,477	3,414	3,510	3,487	(0.91)	71	1M	5B
1404/05/26	3,420	3,414	3,610	3,519	0.0	54	416K	1B
1404/05/25	3,475	3,438	3,500	3,519	(0.71)	59	1M	3B
1404/05/22	3,487	3,469	3,487	3,544	(0.89)	39	1M	4B
1404/05/21	3,478	3,478	3,620	3,576	(0.25)	38	417K	1B
1404/05/20	3,483	3,483	3,534	3,585	(0.14)	36	258K	903M
1404/05/19	3,493	3,492	3,538	3,590	(0.28)	52	437K	2B
1404/05/18	3,561	3,502	3,609	3,600	(0.28)	64	463K	2B
1404/05/15	3,558	3,521	3,570	3,610	(0.52)	42	722K	3B
1404/05/14	3,565	3,555	3,581	3,629	(0.96)	97	1M	5B
1404/05/13	3,610	3,560	3,700	3,664	(0.16)	105	538K	2B
1404/05/12	3,633	3,583	3,634	3,670	(0.62)	65	940K	3B
1404/05/11	3,597	3,597	3,625	3,693	(0.4)	50	547K	2B
1404/05/08	3,652	3,615	3,719	3,708	(0.48)	35	627K	2B
1404/05/07	3,662	3,662	3,665	3,726	(1.3)	66	2M	6B
1404/05/06	3,900	3,700	3,900	3,775	(1.02)	103	1M	5B
1404/05/05	3,741	3,741	3,800	3,814	(1.09)	103	1M	5B
1404/05/04	3,968	3,796	3,968	3,856	(1.46)	108	2M	8B
1404/05/01	3,809	3,809	3,862	3,913	(0.23)	63	324K	1B
1404/04/31	3,910	3,810	3,999	3,922	(0.13)	87	525K	2B
1404/04/30	3,855	3,822	3,971	3,927	0.08	67	836K	3B
1404/04/29	3,864	3,849	3,965	3,924	(0.15)	58	410K	2B
1404/04/28	3,864	3,859	4,000	3,930	0.03	40	312K	1B
1404/04/25	3,960	3,948	3,984	3,929	0.20	159	642K	3B
1404/04/24	4,034	3,811	4,034	3,921	(0.18)	354	1M	5B
1404/04/23	3,958	3,938	4,020	3,928	0.08	230	377K	1B
1404/04/22	3,936	3,882	3,937	3,925	(1.92)	615	2M	10B
1404/04/21	3,966	3,911	4,000	4,002	(0.72)	585	1M	4B
1404/04/18	3,948	3,948	3,998	4,031	(0.96)	73	1M	5B
1404/04/17	4,021	3,965	4,109	4,070	(0.42)	82	535K	2B
1404/04/16	4,249	4,003	4,249	4,087	(0.95)	124	2M	7B
1404/04/11	4,041	4,034	4,217	4,126	(0.77)	942	2M	10B
1404/04/10	4,119	4,119	4,119	4,158	(2.07)	80	2M	9B
1404/04/09	4,246	4,246	4,247	4,246	(2.99)	193	13M	57B
1404/04/08	4,377	4,377	4,377	4,377	(2.99)	82	3M	15B
1404/04/07	4,512	4,512	4,512	4,512	(2.99)	86	5M	23B
1404/03/21	4,605	4,531	4,770	4,651	(0.21)	66	576K	3B
1404/03/20	4,740	4,585	4,740	4,661	(0.19)	83	467K	2B
1404/03/19	4,700	4,613	4,720	4,670	(1.79)	132	2M	9B
1404/03/18	4,632	4,632	4,899	4,755	(0.36)	106	708K	3B
1404/03/17	4,722	4,709	4,852	4,772	(1.69)	113	2M	8B
1404/03/13	4,722	4,721	4,913	4,854	(0.25)	119	1M	5B
1404/03/12	4,950	4,728	5,000	4,866	(0.16)	182	1M	7B
1404/03/11	4,733	4,733	4,874	4,874	2.98	291	7M	33B
1404/03/10	4,621	4,621	4,827	4,733	0.98	191	3M	15B
1404/03/07	4,689	4,600	4,848	4,687	(0.95)	158	2M	10B
1404/03/06	4,690	4,690	4,858	4,732	0.23	124	1M	5B
1404/03/05	4,750	4,600	4,844	4,721	(0.32)	91	1M	5B
1404/03/04	4,782	4,721	5,008	4,736	(2.67)	185	4M	18B
1404/03/03	5,027	4,744	5,027	4,866	(0.49)	130	1M	6B
1404/02/31	4,850	4,850	4,900	4,890	(2.0)	175	2M	10B
1404/02/30	5,060	4,970	5,090	4,990	(2.54)	157	3M	13B
1404/02/29	5,180	5,090	5,230	5,120	(2.29)	300	5M	27B
1404/02/28	5,390	5,170	5,400	5,240	(0.57)	183	2M	11B
1404/02/27	5,420	5,180	5,420	5,270	(1.31)	221	3M	15B
1404/02/24	5,430	5,250	5,430	5,340	(0.74)	151	1M	7B
1404/02/23	5,540	5,340	5,580	5,380	(2.18)	336	4M	21B
1404/02/22	5,530	5,360	5,540	5,500	2.23	353	5M	27B
1404/02/21	5,400	5,240	5,400	5,380	2.48	430	8M	45B
1404/02/20	5,280	5,030	5,280	5,250	2.34	281	5M	25B
1404/02/17	5,170	5,110	5,170	5,130	2.19	111	2M	11B
1404/02/13	5,120	5,120	5,350	5,150	(2.39)	256	3M	15B
1404/02/10	5,314	5,150	5,315	5,276	2.23	349	4M	22B
1404/02/09	4,941	4,941	5,215	5,161	1.92	257	4M	20B
1404/02/08	5,140	4,920	5,213	5,064	0.04	207	2M	10B
1404/02/07	5,179	4,901	5,179	5,062	0.52	191	2M	8B
1404/02/06	5,000	5,000	5,038	5,036	2.94	213	4M	20B
1404/02/03	4,705	4,701	4,928	4,892	2.24	221	3M	14B
1404/02/02	4,700	4,658	4,927	4,785	(0.21)	187	2M	8B
1404/02/01	4,810	4,700	4,836	4,795	2.11	627	3M	12B
1404/01/31	4,730	4,720	4,730	4,696	2.24	89	2M	12B
1404/01/30	4,573	4,572	4,700	4,593	0.37	106	813K	4B
1404/01/27	4,545	4,545	4,612	4,576	(0.78)	157	2M	11B
1404/01/26	4,716	4,590	4,716	4,612	(2.52)	191	3M	13B
1404/01/25	4,790	4,702	4,790	4,731	1.70	128	2M	10B
1404/01/24	4,622	4,622	4,760	4,652	0.65	81	719K	3B
1404/01/23	4,754	4,510	4,754	4,622	(0.06)	66	528K	2B
1404/01/20	4,738	4,613	4,738	4,625	0.54	100	815K	4B
1404/01/19	4,698	4,698	4,699	4,600	0.81	45	912K	4B
1404/01/18	4,603	4,507	4,674	4,563	0.55	108	891K	4B
1404/01/17	4,418	4,418	4,603	4,538	1.54	151	2M	9B
1404/01/16	4,438	4,438	4,571	4,469	0.70	84	842K	4B
1404/01/10	4,307	4,307	4,510	4,438	0.89	103	1M	7B
1404/01/09	4,312	4,287	4,520	4,399	(0.45)	95	654K	3B
1404/01/06	4,500	4,322	4,529	4,419	(0.18)	86	561K	2B
1404/01/05	4,363	4,363	4,552	4,427	0.11	39	266K	1B
1403/12/28	4,553	4,306	4,554	4,422	(0.02)	94	681K	3B
1403/12/27	4,400	4,400	4,536	4,423	0.43	79	641K	3B
1403/12/19	5,430	5,410	5,490	5,480	(1.62)	162	2M	9B
1403/12/18	5,570	5,500	5,570	5,570	(1.76)	89	2M	8B
1403/12/15	5,560	5,560	5,730	5,670	(0.35)	80	1M	7B
1403/12/14	5,860	5,580	5,860	5,690	(1.04)	159	2M	9B
1403/12/13	5,700	5,700	5,850	5,750	(2.04)	153	2M	12B
1403/12/12	6,080	5,780	6,080	5,870	(1.01)	185	2M	10B
1403/12/11	6,080	5,850	6,080	5,930	(0.17)	100	2M	9B
1403/12/08	5,910	5,890	6,060	5,940	(2.14)	255	3M	19B
1403/12/07	6,230	5,960	6,230	6,070	0.33	184	1M	6B
1403/12/06	6,090	5,830	6,100	6,050	2.02	241	3M	18B
1403/12/05	5,770	5,770	6,080	5,930	0.0	132	869K	5B
1403/12/04	6,180	5,890	6,180	5,930	(2.31)	160	2M	13B
1403/12/01	6,200	6,010	6,200	6,070	0.17	151	951K	6B
1403/11/30	6,210	5,970	6,220	6,060	0.33	139	877K	5B
1403/11/29	6,030	6,030	6,250	6,040	(2.74)	321	6M	35B
1403/11/28	6,110	6,110	6,110	6,210	(1.27)	39	1M	6B
1403/11/27	6,210	6,210	6,210	6,290	(1.72)	37	1M	9B
1403/11/23	6,440	6,390	6,440	6,400	(2.74)	113	2M	15B
1403/11/21	6,790	6,440	6,820	6,580	(0.75)	337	4M	24B
1403/11/17	6,640	6,500	6,640	6,630	2.79	241	4M	24B
1403/11/16	6,210	6,210	6,530	6,450	1.74	102	1M	9B
1403/11/15	6,490	6,250	6,520	6,340	0.0	159	2M	10B
1403/11/14	6,280	6,280	6,470	6,340	(2.01)	483	5M	33B
1403/11/13	6,440	6,440	6,530	6,470	(2.41)	115	2M	13B
1403/11/10	6,930	6,590	6,930	6,630	(2.36)	263	2M	14B
1403/11/08	6,860	6,790	6,940	6,790	(3.0)	297	5M	32B
1403/11/07	6,920	6,820	7,080	7,000	1.74	334	4M	26B
1403/11/06	6,940	6,870	7,190	6,880	(2.82)	344	5M	34B
1403/11/03	6,970	6,960	7,280	7,080	(0.42)	308	2M	12B
1403/11/02	7,070	7,070	7,340	7,110	(2.34)	654	10M	72B
1403/11/01	7,560	7,150	7,590	7,280	(1.22)	373	5M	38B
1403/10/30	7,010	7,000	7,420	7,370	2.22	733	15M	111B
1403/10/29	7,280	6,960	7,280	7,210	1.98	1,387	26M	184B
1403/10/26	7,080	7,080	7,080	7,070	2.76	90	2M	15B
1403/10/24	7,010	7,010	7,010	6,880	1.03	79	797K	6B
1403/10/23	6,890	6,510	6,890	6,810	1.79	946	15M	104B
1403/10/22	6,690	6,690	6,690	6,690	2.92	172	5M	35B
1403/10/19	6,530	6,530	6,530	6,500	2.52	94	2M	14B
1403/10/18	6,410	6,410	6,410	6,340	1.77	74	2M	10B
1403/10/17	6,350	6,350	6,350	6,230	0.97	83	808K	5B
1403/10/16	6,220	6,220	6,220	6,170	2.15	97	2M	12B
1403/10/15	6,090	6,070	6,090	6,040	2.03	148	2M	11B
1403/10/12	5,740	5,740	6,020	5,920	0.17	406	1M	9B
1403/10/11	6,080	5,890	6,080	5,910	(2.64)	375	4M	23B
1403/10/10	5,960	5,950	6,140	6,070	(0.82)	241	1M	7B
1403/10/09	6,240	6,040	6,250	6,120	0.49	208	2M	11B
1403/10/08	6,070	5,930	6,120	6,090	2.35	297	2M	14B
1403/10/05	6,160	5,880	6,160	5,950	(1.82)	332	3M	19B
1403/10/04	6,050	5,990	6,270	6,060	(1.46)	406	3M	21B
1403/10/03	6,230	6,070	6,270	6,150	0.49	258	2M	11B
1403/10/02	6,060	6,020	6,260	6,120	(1.29)	196	2M	10B
1403/10/01	6,190	6,150	6,230	6,200	2.48	235	2M	15B
1403/09/28	6,030	6,030	6,190	6,050	(2.58)	446	3M	20B
1403/09/27	6,220	6,190	6,470	6,210	(2.66)	255	3M	16B
1403/09/26	6,570	6,310	6,570	6,380	(1.85)	460	5M	31B
1403/09/25	6,660	6,280	6,660	6,500	0.46	575	6M	42B
1403/09/24	6,460	6,280	6,470	6,470	2.86	300	3M	20B
1403/09/21	6,200	6,100	6,400	6,290	0.16	279	2M	15B
1403/09/20	6,580	6,200	6,580	6,280	(1.72)	517	5M	28B
1403/09/19	6,230	6,230	6,400	6,390	2.73	207	4M	26B
1403/09/18	6,220	6,220	6,500	6,220	(2.96)	263	4M	26B
1403/09/17	6,410	6,380	6,570	6,410	(2.44)	195	3M	16B
1403/09/14	6,640	6,400	6,650	6,570	1.70	390	3M	23B
1403/09/13	6,470	6,340	6,470	6,460	2.70	314	4M	27B
1403/09/12	6,290	6,180	6,290	6,290	2.95	212	3M	22B
1403/09/11	6,170	6,040	6,320	6,110	(1.77)	302	3M	15B
1403/09/10	6,220	6,050	6,230	6,220	2.81	371	5M	28B
1403/09/07	6,000	5,950	6,090	6,050	2.20	240	2M	14B
1403/09/06	5,980	5,690	5,980	5,920	1.89	366	5M	30B
1403/09/05	5,810	5,790	5,810	5,810	2.83	194	3M	16B
1403/09/04	5,540	5,540	5,650	5,650	2.91	433	3M	16B
1403/09/03	5,360	5,230	5,520	5,490	2.43	273	4M	20B
1403/08/30	5,290	5,260	5,500	5,360	(1.11)	193	2M	11B
1403/08/29	5,280	5,280	5,510	5,420	1.31	261	2M	8B
1403/08/28	5,220	5,220	5,390	5,350	2.10	181	2M	12B
1403/08/27	5,330	5,150	5,330	5,240	1.16	222	2M	11B
1403/08/26	5,150	5,150	5,300	5,180	0.58	82	669K	4B
1403/08/23	5,200	5,070	5,200	5,150	(0.39)	254	2M	12B
1403/08/22	5,070	5,060	5,270	5,170	(0.58)	193	2M	10B
1403/08/21	5,310	5,040	5,310	5,200	0.78	209	2M	10B
1403/08/20	5,270	5,270	5,270	5,160	0.78	95	869K	5B
1403/08/19	5,200	5,180	5,210	5,120	1.19	101	1M	7B
1403/08/16	4,980	4,960	5,260	5,060	(0.98)	262	1M	7B
1403/08/15	5,170	5,010	5,170	5,110	(0.97)	128	997K	5B
1403/08/14	5,100	5,100	5,130	5,160	(1.71)	135	2M	8B
1403/08/13	5,260	5,190	5,260	5,250	(1.87)	87	2M	9B
1403/08/12	5,400	5,280	5,540	5,350	(1.65)	175	2M	13B
1403/08/09	5,430	5,430	5,620	5,440	(2.68)	194	3M	16B
1403/08/08	5,580	5,550	5,630	5,590	(2.27)	146	2M	12B
1403/08/07	5,820	5,690	5,820	5,720	1.06	124	1M	8B
1403/08/06	5,780	5,780	5,780	5,660	0.71	83	663K	4B
1403/08/05	5,550	5,550	5,710	5,620	1.26	115	1M	8B
1403/08/02	5,640	5,530	5,640	5,550	(2.63)	133	2M	13B
1403/08/01	5,620	5,610	5,840	5,700	(1.38)	84	2M	10B
1403/07/30	5,740	5,740	5,770	5,780	(2.2)	166	2M	11B
1403/07/29	5,740	5,740	5,740	5,910	0.0	19	70K	401M
1403/07/28	6,000	5,870	6,000	5,910	(2.31)	94	2M	11B
1403/07/25	6,280	5,980	6,280	6,050	(1.79)	144	2M	11B
1403/07/24	6,150	6,150	6,200	6,160	(2.84)	174	3M	18B
1403/07/23	6,420	6,200	6,430	6,340	1.44	221	2M	13B
1403/07/22	6,270	6,210	6,310	6,250	1.96	159	2M	10B
1403/07/21	6,090	6,070	6,280	6,130	0.49	149	744K	5B
1403/07/18	6,060	6,060	6,130	6,100	0.0	106	367K	2B
1403/07/17	6,100	6,080	6,200	6,100	(0.65)	235	2M	14B
1403/07/16	6,090	6,090	6,210	6,140	(0.16)	335	1M	9B
1403/07/15	6,160	6,070	6,160	6,150	0.82	305	3M	17B
1403/07/14	6,110	6,080	6,110	6,100	0.83	165	2M	13B
1403/07/11	6,070	5,950	6,070	6,050	0.67	161	3M	20B
1403/07/10	6,040	6,040	6,040	6,010	0.33	69	1M	7B
1403/07/09	5,980	5,980	6,010	5,990	0.50	54	1M	8B
1403/07/08	5,880	5,880	5,980	5,960	0.51	195	3M	16B
1403/07/07	5,930	5,930	5,960	5,930	(0.84)	240	5M	27B
1403/07/04	5,980	5,940	6,020	5,980	2.22	129	2M	12B
1403/07/03	5,900	5,870	5,910	5,850	1.92	111	2M	10B
1403/07/02	5,620	5,620	5,850	5,740	1.06	117	1M	7B
1403/07/01	5,820	5,620	5,820	5,680	0.0	122	669K	4B
1403/06/28	5,790	5,680	5,790	5,680	0.18	124	596K	3B
1403/06/27	5,780	5,680	5,800	5,670	0.53	145	997K	6B
1403/06/26	5,670	5,570	5,670	5,640	2.36	192	2M	13B
1403/06/25	5,630	5,630	5,630	5,510	0.73	76	745K	4B
1403/06/24	5,550	5,550	5,580	5,470	0.92	50	835K	5B
1403/06/21	5,400	5,400	5,530	5,420	0.93	103	988K	5B
1403/06/20	5,310	5,310	5,420	5,370	0.19	102	781K	4B
1403/06/19	5,350	5,320	5,460	5,360	0.19	166	954K	5B
1403/06/18	5,290	5,280	5,460	5,350	0.0	110	934K	5B
1403/06/17	5,330	5,310	5,460	5,350	0.0	73	441K	2B
1403/06/13	5,450	5,270	5,450	5,350	0.0	119	560K	3B
1403/06/11	5,440	5,340	5,440	5,350	0.19	121	690K	4B
1403/06/10	5,360	5,350	5,400	5,340	0.75	151	1M	8B
1403/06/07	5,370	5,250	5,370	5,300	(0.19)	123	1M	6B
1403/06/06	5,280	5,260	5,390	5,310	(0.93)	116	2M	8B
1403/06/05	5,310	5,300	5,410	5,360	(0.74)	127	1M	6B
1403/06/03	5,350	5,320	5,430	5,400	(0.18)	136	788K	4B
1403/05/31	5,370	5,330	5,450	5,410	(0.37)	85	582K	3B
1403/05/30	5,370	5,370	5,430	5,430	(0.73)	63	1M	6B
1403/05/29	5,460	5,390	5,530	5,470	(0.55)	137	1M	6B
1403/05/28	5,590	5,470	5,590	5,500	0.18	124	753K	4B
1403/05/27	5,550	5,450	5,570	5,490	0.37	125	927K	5B
1403/05/24	5,480	5,430	5,500	5,470	0.0	63	350K	2B
1403/05/23	5,450	5,450	5,460	5,470	(0.55)	93	1M	8B
1403/05/22	5,490	5,480	5,490	5,500	(0.54)	46	2M	9B
1403/05/21	5,560	5,490	5,560	5,530	(0.18)	57	786K	4B
1403/05/20	5,500	5,500	5,590	5,540	(0.18)	78	551K	3B
1403/05/16	5,520	5,520	5,540	5,550	(0.36)	98	1M	7B
1403/05/15	5,560	5,550	5,630	5,570	(0.54)	76	2M	9B
1403/05/14	5,600	5,600	5,640	5,600	(0.88)	134	1M	8B
1403/05/13	5,640	5,640	5,810	5,650	(5.83)	135	2M	13B
1403/05/10	5,990	5,990	6,200	6,000	(5.81)	226	3M	16B
1403/05/09	6,250	6,250	6,520	6,370	2.41	199	836K	5B
1403/05/08	6,420	6,070	6,420	6,220	(2.51)	174	1M	6B
1403/05/06	6,580	6,310	6,580	6,380	(0.16)	169	773K	5B
1403/05/03	6,600	6,310	6,600	6,390	(0.16)	179	991K	6B
1403/05/02	6,440	6,280	6,540	6,400	0.63	171	626K	4B
1403/05/01	6,370	6,280	6,510	6,360	(0.78)	150	827K	5B
1403/04/31	6,770	6,340	6,770	6,410	(4.19)	184	750K	5B
1403/04/30	6,960	6,510	6,960	6,690	(2.76)	146	749K	5B
1403/04/27	6,960	6,800	7,030	6,880	(0.43)	220	1M	7B
1403/04/24	7,030	6,780	7,060	6,910	(1.0)	157	605K	4B
1403/04/23	7,190	6,890	7,290	6,980	(2.38)	146	669K	5B
1403/04/20	7,010	6,690	7,440	7,150	1.71	251	1M	11B
1403/04/19	7,200	6,910	7,200	7,030	(0.85)	113	869K	6B
1403/04/18	7,240	7,010	7,240	7,090	(2.21)	166	683K	5B
1403/04/17	7,250	7,070	7,440	7,250	2.84	221	2M	14B
1403/04/16	7,050	7,050	7,050	7,050	5.86	32	347K	2B
1403/04/13	6,800	6,580	6,800	6,660	(1.91)	114	791K	5B
1403/04/12	6,860	6,650	6,910	6,790	3.19	154	740K	5B
1403/04/11	6,620	6,470	6,730	6,580	0.46	62	377K	2B
1403/04/10	7,150	6,450	7,150	6,550	(3.82)	116	556K	4B
1403/04/09	6,660	6,530	6,910	6,810	4.45	236	2M	12B
1403/04/06	6,510	6,470	6,520	6,520	1.88	93	603K	4B
1403/04/04	6,310	6,310	6,400	6,400	1.91	28	200K	1B
1403/04/03	6,490	6,270	6,490	6,280	(1.72)	180	1M	9B
1403/04/02	6,440	6,350	6,450	6,390	0.63	87	418K	3B
1403/03/30	6,230	6,230	6,440	6,350	0.0	204	779K	5B
1403/03/29	6,380	6,320	6,510	6,350	(1.4)	121	803K	5B
1403/03/27	6,420	6,420	6,600	6,440	(1.68)	547	3M	19B
1403/03/26	6,630	6,550	6,630	6,550	(1.95)	137	2M	11B
1403/03/23	6,750	6,630	6,790	6,680	(1.04)	87	477K	3B
1403/03/22	6,810	6,650	6,810	6,750	1.05	143	581K	4B
1403/03/21	6,680	6,620	6,680	6,680	1.98	104	651K	4B
1403/03/20	6,530	6,530	6,700	6,550	(1.65)	142	885K	6B
1403/03/19	6,890	6,650	6,890	6,660	(1.77)	153	2M	15B
1403/03/16	6,900	6,770	6,900	6,780	(1.74)	163	2M	10B
1403/03/13	7,040	6,890	7,040	6,900	(1.85)	135	1M	9B
1403/03/12	6,930	6,930	7,140	7,030	(0.57)	188	978K	7B
1403/03/09	7,080	6,970	7,090	7,070	1.58	171	1M	9B
1403/03/08	6,740	6,740	6,990	6,960	1.46	214	2M	14B
1403/03/07	6,860	6,850	7,040	6,860	(1.72)	301	2M	15B
1403/03/06	7,200	6,980	7,200	6,980	(1.97)	144	2M	17B
1403/03/05	7,300	7,070	7,350	7,120	(1.25)	282	2M	17B
1403/03/01	7,200	7,160	7,320	7,210	(1.1)	146	882K	6B
1403/02/30	7,800	7,200	7,860	7,290	(5.81)	346	2M	18B
1403/02/29	7,750	7,550	8,000	7,740	(0.13)	246	2M	14B
1403/02/26	7,650	7,500	8,050	7,750	1.31	363	2M	13B
1403/02/25	7,500	7,350	8,070	7,650	1.19	381	1M	11B
1403/02/24	7,950	7,420	8,000	7,560	(4.06)	408	3M	23B
1403/02/23	7,930	7,690	8,290	7,880	(2.84)	520	3M	27B
1403/02/22	8,480	7,980	8,480	8,110	(3.8)	497	2M	18B
1403/02/19	8,250	8,250	8,670	8,430	1.57	531	3M	24B
1403/02/18	7,970	7,970	8,420	8,300	3.75	544	2M	17B
1403/02/17	8,200	7,870	8,200	8,000	(3.38)	325	2M	13B
1403/02/11	8,750	8,260	8,760	8,370	(5.74)	894	6M	54B
1403/02/10	9,090	8,620	9,230	8,880	0.0	1,094	7M	58B
1403/02/09	8,520	8,200	9,080	8,880	4.59	1,237	8M	74B
1403/02/08	8,710	8,210	8,900	8,490	(0.47)	902	5M	44B
1403/02/05	8,010	8,010	8,570	8,530	6.49	811	9M	80B
1403/02/04	8,250	7,940	8,250	8,010	(1.48)	401	2M	20B
1403/02/03	8,200	8,020	8,300	8,130	(1.81)	335	2M	18B
1403/02/02	8,480	8,000	8,490	8,280	2.10	364	3M	22B
1403/02/01	8,100	7,900	8,170	8,110	6.15	340	3M	24B
1403/01/29	7,610	7,610	7,640	7,640	0.92	176	2M	12B
1403/01/28	7,680	7,550	7,680	7,570	(0.66)	297	3M	23B
1403/01/27	7,500	7,500	7,640	7,620	0.66	140	1M	10B
1403/01/26	7,570	7,570	7,570	7,570	(0.92)	88	2M	16B
1403/01/25	8,000	7,620	8,000	7,640	(6.72)	526	5M	38B
1403/01/21	8,450	8,100	8,450	8,190	(1.56)	398	2M	18B
1403/01/20	8,320	8,190	8,460	8,320	3.48	419	3M	22B
1403/01/19	7,530	7,530	8,220	8,040	1.52	583	3M	27B
1403/01/18	8,560	7,840	8,560	7,920	(5.94)	710	6M	48B
1403/01/15	8,600	8,310	8,600	8,420	(0.71)	420	2M	19B
1403/01/14	8,520	8,250	8,690	8,480	(3.64)	633	5M	38B
1403/01/11	8,850	8,520	9,000	8,800	1.38	639	3M	24B
1403/01/08	8,110	8,110	8,900	8,680	3.21	840	5M	46B
1403/01/07	8,610	8,300	8,610	8,410	(3.33)	637	4M	37B
1403/01/06	8,900	8,500	9,000	8,700	(0.11)	836	4M	39B
1403/01/05	8,600	8,500	8,880	8,710	3.08	663	3M	29B
1402/12/28	8,000	8,000	8,490	8,450	6.42	707	6M	54B
1402/12/27	8,120	7,860	8,240	7,940	(1.49)	623	3M	25B
1402/12/26	7,810	7,810	8,300	8,060	2.03	402	2M	17B
1402/12/23	8,180	7,800	8,180	7,900	(1.74)	536	2M	15B
1402/12/22	8,120	7,990	8,240	8,040	(0.12)	397	2M	15B
1402/12/21	8,200	7,970	8,330	8,050	(1.83)	785	6M	50B
1402/12/20	8,520	8,070	8,520	8,200	(2.84)	190	864K	7B
1402/12/16	8,540	8,310	8,660	8,440	(2.54)	564	2M	20B
1402/12/15	8,640	8,440	8,990	8,660	0.12	577	3M	27B
1402/12/14	8,990	8,450	8,990	8,650	(2.26)	771	4M	35B
1402/12/13	8,900	8,650	8,900	8,850	6.37	513	5M	46B
1402/11/30	10,570	10,210	10,650	10,400	1.86	1,000	8M	78B
1402/11/29	9,580	9,560	10,410	10,210	4.93	595	5M	50B
1402/11/28	9,730	9,510	10,000	9,730	1.46	761	4M	35B
1402/11/25	9,950	9,460	9,950	9,590	(3.23)	904	4M	34B
1402/11/24	10,330	9,700	10,330	9,910	(2.56)	1,068	6M	62B
1402/11/23	10,270	10,060	10,520	10,170	(1.45)	632	3M	28B
1402/11/21	10,090	10,090	10,700	10,320	0.68	747	3M	36B
1402/11/18	10,470	10,050	10,650	10,250	(3.12)	1,261	6M	64B
1402/11/17	10,500	10,440	10,730	10,580	1.34	648	3M	32B
1402/11/16	10,900	10,200	10,900	10,440	(2.34)	1,050	6M	60B
1402/11/15	10,980	10,520	11,000	10,690	(2.37)	875	5M	58B
1402/11/14	10,600	10,600	11,120	10,950	1.67	704	4M	49B
1402/11/11	10,960	10,510	11,100	10,770	(1.73)	1,021	6M	62B
1402/11/10	11,330	10,760	11,330	10,960	(5.11)	1,565	10M	105B
1402/11/09	11,890	11,220	11,890	11,550	(1.11)	983	5M	61B
1402/11/08	11,280	11,170	11,880	11,680	5.13	1,540	9M	107B
1402/11/07	10,950	10,900	11,340	11,110	(0.8)	1,185	7M	83B
1402/11/04	11,160	10,850	11,640	11,200	0.36	1,016	6M	69B
1402/11/03	11,490	11,050	11,800	11,160	(6.06)	1,423	10M	107B
1402/11/02	12,500	11,490	12,640	11,880	(3.81)	2,317	12M	148B
1402/11/01	12,050	11,750	12,670	12,350	0.57	2,162	13M	155B
1402/10/30	12,120	11,920	12,670	12,280	(0.81)	2,613	16M	196B
1402/10/27	12,880	12,090	12,980	12,380	(4.77)	4,153	24M	301B
1402/10/26	13,010	12,600	13,380	13,000	3.83	8,934	57M	739B
1402/10/25	12,030	12,030	12,570	12,520	6.55	2,043	22M	271B
1402/10/24	11,110	10,810	11,880	11,750	5.76	1,959	27M	312B
1402/10/23	10,910	10,460	11,400	11,110	4.22	1,335	9M	104B
1402/10/20	10,400	10,330	10,910	10,660	1.62	1,178	9M	91B
1402/10/19	10,510	10,290	10,870	10,490	(3.41)	1,470	7M	72B
1402/10/18	11,200	10,600	11,320	10,860	(1.63)	905	4M	44B
1402/10/17	10,910	10,720	11,390	11,040	2.51	836	6M	63B
1402/10/16	10,810	10,600	11,070	10,770	(3.84)	1,382	8M	87B
1402/10/13	11,170	10,970	11,520	11,200	(0.8)	885	5M	58B
1402/10/12	11,700	11,110	11,800	11,290	(5.44)	1,717	10M	110B
1402/10/11	12,000	11,690	12,370	11,940	2.84	2,325	13M	156B
1402/10/10	11,100	10,730	11,810	11,610	5.16	2,197	17M	194B
1402/10/09	11,060	10,820	11,440	11,040	(1.08)	1,232	7M	81B
1402/10/06	10,900	10,900	11,570	11,160	(1.93)	1,581	8M	87B
1402/10/05	12,000	11,030	12,000	11,380	(1.98)	3,606	20M	230B
1402/10/04	11,290	11,200	11,710	11,610	6.03	2,243	19M	226B
1402/10/03	10,900	10,680	11,200	10,950	4.09	3,555	26M	289B
1402/10/02	10,140	9,930	10,640	10,520	5.73	1,455	19M	196B
1402/09/29	9,860	9,720	10,190	9,950	1.32	585	4M	37B
1402/09/28	9,950	9,700	9,990	9,820	(2.0)	777	4M	41B
1402/09/27	10,190	9,900	10,190	10,020	(0.1)	1,009	6M	57B
1402/09/25	10,190	9,950	10,190	10,030	0.10	740	4M	38B
1402/09/22	9,840	9,840	10,200	10,020	(0.6)	679	4M	41B
1402/09/21	10,300	9,810	10,460	10,080	(3.54)	1,492	9M	87B
1402/09/20	10,630	10,090	11,100	10,450	(3.6)	1,567	10M	108B
1402/09/19	10,500	10,450	11,100	10,840	0.18	1,323	10M	105B
1402/09/18	10,810	10,300	11,270	10,820	0.09	1,656	11M	123B
1402/09/15	10,640	10,350	11,120	10,810	2.37	2,569	14M	150B
1402/09/14	10,210	10,210	10,660	10,560	5.92	2,362	20M	207B
1402/09/13	9,600	9,410	10,140	9,970	5.17	1,349	16M	160B
1402/09/12	9,400	9,210	9,620	9,480	1.28	568	4M	36B
1402/09/11	9,650	9,220	9,650	9,360	(0.53)	793	4M	35B
1402/09/08	9,740	9,270	9,740	9,410	3.07	639	4M	37B
1402/09/07	9,000	8,660	9,500	9,130	1.33	1,366	7M	63B
1402/09/06	9,080	8,810	9,410	9,010	(2.91)	965	5M	47B
1402/09/05	9,500	9,110	9,670	9,280	(2.93)	1,043	5M	44B
1402/09/04	9,720	9,310	9,980	9,560	(3.63)	959	5M	46B
1402/09/01	10,140	9,730	10,220	9,920	(0.2)	666	4M	43B
1402/08/30	9,710	9,580	10,250	9,940	0.30	1,177	8M	78B
1402/08/29	9,940	9,500	10,200	9,910	(1.49)	1,205	8M	76B
1402/08/28	10,200	9,730	10,590	10,060	(2.52)	1,718	10M	101B
1402/08/27	10,500	10,020	10,700	10,320	2.28	1,885	10M	108B
1402/08/24	9,590	9,210	10,230	10,090	5.43	2,609	22M	222B
1402/08/23	9,450	9,350	9,770	9,570	2.35	1,665	11M	102B
1402/08/22	9,360	8,860	9,700	9,350	0.86	3,203	23M	218B
1402/08/21	9,120	9,010	9,310	9,270	6.43	2,322	26M	237B
1402/08/20	8,230	8,200	8,870	8,710	5.07	572	8M	73B
1402/08/17	8,500	8,210	8,540	8,290	(2.01)	389	2M	20B
1402/08/16	8,270	8,270	8,650	8,460	0.71	543	4M	37B
1402/08/15	8,190	8,150	8,520	8,400	3.45	449	2M	20B
1402/08/14	8,200	7,950	8,310	8,120	0.87	442	3M	27B
1402/08/13	8,040	7,780	8,200	8,050	4.95	438	3M	25B
1402/08/10	7,580	7,410	7,870	7,670	(1.16)	320	3M	23B
1402/08/09	7,760	7,600	7,910	7,760	(0.13)	269	3M	27B
1402/08/08	7,680	7,520	7,860	7,770	2.91	304	2M	16B
1402/08/07	7,330	7,330	7,630	7,550	2.17	228	1M	11B
1402/08/06	7,770	7,320	7,790	7,390	(6.1)	551	6M	41B
1402/08/03	7,900	7,800	8,060	7,870	(1.13)	417	3M	23B
1402/08/02	8,200	7,830	8,390	7,960	(2.93)	516	4M	34B
1402/08/01	8,370	8,130	8,390	8,200	(2.03)	477	3M	27B
1402/07/30	8,230	8,190	8,490	8,370	1.58	469	4M	30B
1402/07/29	8,390	8,150	8,400	8,240	(0.84)	636	4M	33B
1402/07/26	8,420	8,070	8,550	8,310	1.84	993	8M	63B
1402/07/25	8,400	8,040	8,400	8,160	(0.97)	1,399	15M	121B
1402/07/24	8,250	8,040	8,370	8,240	0.98	509	3M	26B
1402/07/23	8,350	7,960	8,440	8,160	(2.39)	617	4M	36B
1402/07/22	8,670	8,190	8,670	8,360	(5.0)	661	4M	35B
1402/07/19	8,940	8,590	8,990	8,800	3.41	1,090	8M	69B
1402/07/18	8,320	8,310	8,770	8,510	(4.7)	1,957	15M	132B
1402/07/17	8,810	8,510	9,200	8,930	(0.33)	124	567K	5B
1402/07/16	9,270	8,900	9,350	8,960	(6.28)	285	2M	20B
1402/07/15	9,580	9,310	9,760	9,560	(1.95)	181	555K	5B
1402/07/12	9,770	9,670	9,880	9,750	0.52	144	485K	5B
1402/07/10	9,550	9,550	9,880	9,700	0.94	106	449K	4B
1402/07/09	9,630	9,520	9,700	9,610	(1.74)	144	584K	6B
1402/07/08	9,650	9,620	10,090	9,780	(2.88)	290	1M	11B
1402/07/05	9,880	9,880	10,190	10,070	2.13	235	979K	10B
1402/07/04	9,630	9,630	10,010	9,860	(0.5)	201	649K	6B
1402/07/03	10,050	9,600	10,180	9,910	(0.1)	213	689K	7B
1402/07/01	10,080	9,760	10,080	9,920	0.51	252	1M	12B
1402/06/29	9,850	9,730	10,080	9,870	(2.08)	230	892K	9B
1402/06/28	9,860	9,860	10,190	10,080	1.41	162	617K	6B
1402/06/27	9,720	9,720	10,140	9,940	(2.45)	290	1M	11B
1402/06/26	10,200	9,900	10,400	10,190	1.49	407	2M	22B
1402/06/22	9,850	9,850	10,250	10,040	1.83	310	1M	14B
1402/06/21	10,000	9,770	10,000	9,860	(1.0)	236	828K	8B
1402/06/20	10,300	9,800	10,300	9,960	(0.7)	248	1M	12B
1402/06/19	10,490	9,850	10,490	10,030	(1.38)	327	1M	12B
1402/06/18	10,460	10,150	10,460	10,170	(6.78)	514	4M	37B
1402/06/14	11,440	10,460	11,440	10,910	1.30	850	5M	50B
1402/06/13	10,700	10,450	10,810	10,770	6.53	502	5M	49B
1402/06/12	9,510	9,510	10,300	10,110	4.98	411	4M	38B
1402/06/11	9,690	9,460	9,910	9,630	(2.73)	431	2M	20B
1402/06/08	9,650	9,650	10,140	9,900	0.41	273	888K	9B
1402/06/07	9,560	9,560	10,150	9,860	(0.8)	173	644K	6B
1402/06/06	9,610	9,610	10,190	9,940	0.40	323	2M	17B
1402/06/05	9,760	9,450	10,110	9,900	4.76	490	2M	22B
1402/06/04	9,200	9,130	9,500	9,450	6.42	321	2M	16B
1402/06/01	8,640	8,600	9,090	8,880	2.07	233	966K	9B
1402/05/31	9,280	8,640	9,280	8,700	(6.25)	417	3M	22B
1402/05/30	9,690	9,040	9,690	9,280	(1.8)	350	1M	12B
1402/05/29	9,610	9,330	9,810	9,450	(3.08)	296	935K	9B
1402/05/28	9,930	9,610	9,950	9,750	4.39	630	2M	23B
1402/05/25	8,810	8,600	9,730	9,340	2.64	1,049	6M	52B
1402/05/24	9,100	8,860	9,320	9,100	(1.62)	161	610K	6B
1402/05/23	9,330	9,150	9,470	9,250	1.65	151	819K	8B
1402/05/22	9,090	8,940	9,300	9,100	(1.41)	213	885K	8B
1402/05/21	9,700	9,170	9,710	9,230	(6.29)	333	3M	24B
1402/05/18	9,830	9,740	10,120	9,850	(1.99)	301	895K	9B
1402/05/17	10,120	9,880	10,200	10,050	0.10	237	2M	16B
1402/05/16	9,980	9,900	10,280	10,040	0.40	336	2M	15B
1402/05/15	10,260	9,800	10,590	10,000	(2.53)	281	1M	10B
1402/05/14	10,380	10,040	10,630	10,260	1.99	237	1M	15B
1402/05/10	10,200	9,840	10,200	10,060	3.07	188	868K	9B
1402/05/09	9,590	9,390	10,000	9,760	1.24	269	1M	10B
1402/05/08	10,000	9,560	10,210	9,640	(6.13)	330	2M	15B
1402/05/07	10,380	9,990	10,610	10,270	0.88	305	1M	14B
1402/05/04	10,240	9,940	10,350	10,180	0.49	209	1M	12B
1402/05/03	10,390	9,810	10,390	10,130	(0.2)	286	1M	14B
1402/05/02	9,960	9,960	10,450	10,150	0.89	220	943K	10B
1402/05/01	9,890	9,890	10,350	10,060	1.72	219	1M	14B
1402/04/31	9,900	9,860	10,270	9,890	(6.7)	468	3M	26B
1402/04/28	10,270	10,220	10,930	10,600	3.72	548	3M	28B
1402/04/27	9,500	9,500	10,270	10,220	6.46	476	4M	39B
1402/04/26	10,350	9,480	10,350	9,600	(5.79)	469	3M	30B
1402/04/25	10,670	10,160	10,840	10,190	(6.68)	533	3M	33B
1402/04/24	11,700	10,530	11,700	10,920	(2.15)	594	3M	30B
1402/04/21	12,000	11,070	12,000	11,160	(6.22)	468	2M	28B
1402/04/20	12,040	11,820	12,550	11,900	(6.3)	788	5M	58B
1402/04/19	13,000	12,100	13,200	12,700	(1.55)	267	1M	14B
1402/04/18	13,200	12,600	13,200	12,900	(0.77)	425	2M	21B
1402/04/17	13,160	12,770	13,500	13,000	(2.77)	435	1M	16B
1402/04/14	13,500	13,010	13,750	13,370	(0.82)	656	2M	28B
1402/04/13	12,810	12,810	13,850	13,480	4.01	619	2M	33B
1402/04/12	12,900	12,860	13,190	12,960	1.17	277	989K	13B
1402/04/11	12,200	12,200	13,050	12,810	2.07	456	2M	23B
1402/04/10	12,860	12,400	12,970	12,550	(1.03)	349	913K	11B
1402/04/07	12,440	12,250	13,200	12,680	(0.55)	501	2M	22B
1402/04/06	13,290	12,460	13,290	12,750	(3.41)	502	1M	18B
1402/04/05	13,440	13,030	13,440	13,200	1.38	423	1M	16B
1402/04/04	12,720	12,710	13,350	13,020	2.36	512	2M	25B
1402/04/03	13,500	12,570	13,500	12,720	(2.38)	557	2M	25B
1402/03/31	12,580	12,580	13,270	13,030	1.24	432	1M	16B
1402/03/30	12,520	12,520	13,160	12,870	(2.2)	496	2M	25B
1402/03/29	13,500	12,910	13,500	13,160	1.23	423	1M	18B
1402/03/28	13,200	12,890	13,600	13,000	(6.14)	650	2M	29B
1402/03/27	13,400	13,400	14,290	13,850	2.14	596	2M	31B
1402/03/24	13,500	13,210	13,900	13,560	2.96	640	2M	33B
1402/03/23	13,750	12,620	13,750	13,170	(2.23)	914	3M	46B
1402/03/22	14,260	13,360	14,730	13,470	(6.2)	1,213	7M	101B
1402/03/21	14,140	14,140	14,980	14,360	(5.53)	2,091	8M	113B
1402/03/20	16,600	15,030	16,600	15,200	(5.94)	1,103	5M	75B
1402/03/17	16,260	15,760	16,260	16,160	6.32	3,487	18M	284B
1402/03/16	14,980	14,670	15,340	15,200	6.00	2,376	13M	190B
1402/03/13	13,550	13,230	14,620	14,340	4.90	1,464	9M	136B
1402/03/10	13,900	13,080	14,190	13,670	0.89	571	2M	32B
1402/03/09	12,690	12,690	13,750	13,550	5.04	802	3M	35B
1402/03/08	12,500	12,500	13,370	12,900	0.16	560	2M	28B
1402/03/07	13,140	12,860	13,200	12,880	(6.8)	853	4M	57B
1402/03/06	14,770	13,270	14,770	13,820	(0.29)	998	4M	50B
1402/03/03	13,850	13,530	14,400	13,860	(3.95)	1,397	8M	104B
1402/03/02	14,750	13,850	15,250	14,430	(2.7)	2,409	9M	129B
1402/03/01	15,270	14,370	15,270	14,830	3.63	1,456	5M	69B
1402/02/31	13,330	13,330	14,700	14,310	3.55	1,721	7M	100B
1402/02/30	14,300	13,330	14,320	13,820	3.13	2,051	9M	129B
1402/02/27	12,550	12,450	13,670	13,400	4.85	1,154	7M	95B
1402/02/25	13,600	12,350	13,600	12,780	(3.55)	1,374	7M	87B
1402/02/24	13,190	12,720	13,400	13,250	5.75	1,740	11M	143B
1402/02/23	12,300	11,950	13,300	12,530	(2.41)	3,321	19M	232B
1402/02/20	14,180	12,340	14,180	12,840	(3.17)	2,214	15M	190B
1402/02/19	12,720	12,420	13,610	13,260	(15.11)	1,140	8M	108B
1402/02/12	15,750	15,180	16,450	15,680	(0.95)	4,623	19M	295B
1402/02/11	17,200	15,330	17,270	15,830	(3.94)	4,130	16M	252B
1402/02/10	16,040	16,010	16,710	16,480	5.51	2,890	14M	228B
1402/02/09	14,920	14,740	16,030	15,620	4.20	3,855	25M	391B
1402/02/06	15,200	14,350	15,220	14,990	5.34	2,270	21M	309B
1402/01/30	14,230	14,230	14,230	14,230	6.99	41	509K	7B
1402/01/29	13,300	13,300	13,300	13,300	7.00	168	3M	40B
1402/01/28	12,430	12,430	12,430	12,430	6.97	219	3M	38B
1402/01/27	11,550	11,270	11,640	11,620	6.80	393	6M	70B
1402/01/26	10,400	10,400	10,910	10,880	6.67	807	8M	90B
1402/01/22	10,200	9,850	10,500	10,200	(2.21)	976	6M	59B
1402/01/21	10,450	10,080	11,100	10,430	(3.69)	1,613	7M	77B
1402/01/20	11,060	10,550	11,290	10,830	(2.08)	1,343	6M	67B
1402/01/19	10,780	10,580	11,320	11,060	4.54	1,373	8M	89B
1402/01/16	10,560	10,030	10,880	10,580	1.05	1,159	6M	59B
1402/01/15	10,350	10,100	10,700	10,470	4.70	1,375	7M	74B
1402/01/14	9,730	9,330	10,270	10,000	4.17	1,122	7M	71B
1402/01/09	9,580	9,300	9,860	9,600	2.45	864	6M	59B
1402/01/08	9,460	9,240	9,630	9,370	2.52	702	3M	30B
1402/01/07	9,160	8,790	9,390	9,140	1.78	1,063	6M	54B
1402/01/06	9,080	8,340	9,080	8,980	0.22	81	287K	3B
1402/01/05	8,840	8,750	9,200	8,960	(1.54)	770	4M	38B
1401/12/28	8,970	8,790	9,420	9,100	3.06	617	3M	30B
1401/12/27	8,300	8,300	8,960	8,830	5.37	668	4M	33B
1401/12/24	8,330	8,270	8,510	8,380	1.70	475	2M	14B
1401/12/23	8,120	8,120	8,450	8,240	(0.24)	646	3M	22B
1401/12/22	8,420	8,120	8,590	8,260	(2.59)	560	3M	23B
1401/12/21	8,940	8,400	8,940	8,480	(6.09)	802	5M	41B
1401/12/20	9,000	8,800	9,160	9,030	2.03	481	3M	28B
1401/12/16	8,760	8,710	9,060	8,850	0.57	427	2M	20B
1401/12/15	8,660	8,600	8,990	8,800	(3.4)	566	3M	29B
1401/12/14	9,350	8,790	9,750	9,110	(3.6)	1,494	9M	85B
1401/12/13	9,370	9,100	9,720	9,450	2.72	1,203	8M	75B
1401/12/10	8,870	8,850	9,270	9,200	6.11	1,392	14M	129B
1401/12/09	8,500	8,260	9,000	8,670	2.00	800	6M	50B
1401/12/08	8,400	8,240	8,790	8,500	(1.05)	635	4M	30B
1401/12/07	8,950	8,270	9,160	8,590	(2.05)	1,355	7M	64B
1401/12/06	8,470	8,460	8,810	8,770	6.43	814	7M	61B
1401/12/03	8,350	8,090	8,600	8,240	(5.18)	873	5M	43B
1401/12/02	8,870	8,400	9,140	8,690	(1.59)	1,225	8M	73B
1401/12/01	8,450	8,450	9,180	8,830	(0.67)	1,177	7M	62B
1401/11/30	8,990	8,500	9,440	8,890	(0.11)	870	5M	46B
1401/11/26	8,760	8,420	9,190	8,900	3.25	1,531	11M	94B
1401/11/25	8,360	8,350	8,660	8,620	6.42	959	9M	80B
1401/11/24	7,770	7,720	8,110	8,100	6.86	218	3M	25B
1401/11/17	7,800	7,470	7,970	7,580	(5.6)	1,058	11M	85B
1401/11/16	8,590	7,870	8,590	8,030	(5.08)	807	5M	42B
1401/11/12	8,870	8,280	8,920	8,460	(3.97)	836	4M	36B
1401/11/11	9,210	8,560	9,210	8,810	0.57	1,204	6M	55B
1401/11/10	8,310	8,040	9,140	8,760	1.74	1,557	10M	86B
1401/11/09	8,690	8,510	9,120	8,610	(5.9)	620	5M	44B
1401/11/08	9,830	9,100	9,830	9,150	(6.44)	1,109	8M	76B
1401/11/05	10,470	9,700	10,470	9,780	(6.14)	1,414	10M	100B
1401/11/04	10,750	10,370	10,920	10,420	(6.46)	1,889	14M	149B
1401/11/03	12,290	10,780	12,290	11,140	(3.88)	2,683	14M	159B
1401/11/02	11,650	11,180	11,650	11,590	6.43	1,531	10M	120B
1401/11/01	10,910	9,950	11,390	10,890	2.25	2,595	18M	193B
1401/10/28	10,300	10,300	11,110	10,650	(2.65)	2,008	11M	120B
1401/10/27	11,970	10,410	11,970	10,940	(2.23)	4,010	28M	305B
1401/10/26	11,190	11,190	11,190	11,190	6.98	227	2M	17B
1401/10/24	10,030	10,010	10,640	10,460	5.13	1,312	9M	98B
1401/10/21	9,990	9,680	9,990	9,950	6.53	1,584	15M	146B
1401/10/20	9,340	9,340	9,340	9,340	6.99	285	3M	31B
1401/10/19	8,560	8,150	9,050	8,730	3.19	2,255	16M	139B
1401/10/18	8,610	8,150	8,930	8,460	(1.4)	2,024	12M	98B
1401/10/17	8,610	8,300	9,150	8,580	(3.16)	2,243	11M	92B
1401/10/14	9,200	8,810	9,200	8,860	(6.44)	1,234	8M	74B
1401/10/13	9,640	9,080	9,710	9,470	4.30	2,476	20M	188B
1401/10/12	8,460	8,460	9,650	9,080	(0.11)	4,178	37M	336B
1401/10/11	9,710	9,040	9,710	9,090	(6.39)	1,618	12M	111B
1401/10/10	9,790	8,800	9,790	9,710	6.12	3,876	36M	351B
1401/10/07	9,150	9,150	9,150	9,150	6.89	149	832K	8B
1401/10/03	8,560	8,560	8,560	8,560	7.00	25	278K	2B
1401/09/30	8,000	8,000	8,000	8,000	6.95	126	1M	10B
1401/09/29	7,450	7,380	7,490	7,480	6.86	338	4M	28B
1401/09/28	6,900	6,700	7,040	7,000	6.38	1,018	13M	88B
1401/09/27	6,590	6,440	6,590	6,580	6.82	811	17M	110B
1401/09/26	6,160	6,160	6,160	6,160	6.94	117	2M	10B
1401/09/23	5,760	5,760	5,760	5,760	6.86	65	489K	3B
1401/09/22	5,390	5,390	5,390	5,390	6.94	37	505K	3B
1401/09/14	10,890	10,400	10,990	10,650	(2.38)	545	3M	33B
1401/09/13	10,800	10,590	11,290	10,910	1.11	419	1M	16B
1401/09/12	10,950	10,400	11,250	10,790	(2.26)	573	2M	23B
1401/09/09	11,060	10,820	11,470	11,040	(2.65)	395	1M	11B
1401/09/08	11,300	10,900	11,670	11,340	(1.73)	842	3M	34B
1401/09/07	11,880	11,190	11,880	11,540	3.87	1,254	6M	74B
1401/09/06	10,970	10,890	11,190	11,110	6.21	394	3M	32B
1401/09/05	9,800	9,800	10,600	10,460	5.55	557	4M	42B
1401/09/02	10,050	9,830	10,050	9,910	0.30	182	518K	5B
1401/09/01	9,800	9,740	10,060	9,880	0.61	223	790K	8B
1401/08/30	9,900	9,660	10,000	9,820	0.41	205	926K	9B
1401/08/29	9,500	9,250	9,970	9,780	3.82	250	1M	11B
1401/08/28	9,920	9,260	9,950	9,420	(5.33)	505	2M	22B
1401/08/25	9,710	9,710	10,110	9,950	(0.4)	220	684K	7B
1401/08/24	10,090	9,890	10,130	9,990	(0.4)	210	807K	8B
1401/08/23	10,060	9,900	10,500	10,030	(3.09)	249	2M	15B
1401/08/22	10,340	10,030	10,630	10,350	0.10	205	706K	7B
1401/08/21	10,340	10,040	10,700	10,340	2.38	299	878K	9B
1401/08/18	10,230	9,890	10,360	10,100	(2.51)	359	2M	19B
1401/08/17	10,500	9,910	10,740	10,360	3.19	457	2M	23B
1401/08/16	9,640	9,450	10,160	10,040	5.68	224	2M	19B
1401/08/15	9,480	9,250	9,600	9,500	1.39	247	1M	10B
1401/08/14	8,750	8,750	9,600	9,370	4.34	298	1M	12B
1401/08/11	8,750	8,610	9,240	8,980	(1.86)	237	704K	6B
1401/08/10	8,870	8,810	9,470	9,150	(0.22)	395	1M	13B
1401/08/09	8,630	8,630	9,180	9,170	6.88	320	2M	14B
1401/08/08	8,350	8,330	8,950	8,580	(2.17)	250	754K	6B
1401/08/07	8,730	8,670	9,490	8,770	(5.9)	363	2M	14B
1401/08/04	9,600	9,260	9,890	9,320	(6.33)	538	2M	22B
1401/08/03	10,400	9,610	10,400	9,950	(3.68)	426	2M	19B
1401/08/02	10,330	10,150	10,500	10,330	(0.67)	202	472K	5B
1401/08/01	10,170	10,170	10,700	10,400	0.87	244	455K	5B
1401/07/30	10,200	10,110	10,590	10,310	0.59	184	508K	5B
1401/07/27	10,110	10,110	10,400	10,250	(1.16)	238	932K	10B
1401/07/26	10,250	10,090	10,620	10,370	2.17	228	514K	5B
1401/07/25	10,030	10,030	10,380	10,150	0.10	140	291K	3B
1401/07/24	10,110	10,050	10,500	10,140	(2.78)	162	615K	6B
1401/07/23	10,750	10,300	10,750	10,430	(1.6)	203	622K	6B
1401/07/20	11,100	10,300	11,100	10,600	(0.19)	198	647K	7B
1401/07/19	10,210	10,100	10,810	10,620	5.04	405	2M	17B
1401/07/18	10,390	9,990	10,390	10,110	(0.39)	192	455K	5B
1401/07/17	10,400	10,000	10,560	10,150	(1.46)	201	819K	8B
1401/07/16	10,170	10,040	10,490	10,300	2.28	190	558K	6B
1401/07/12	9,880	9,880	10,460	10,070	(1.08)	155	454K	5B
1401/07/11	10,110	9,910	10,570	10,180	(0.59)	225	481K	5B
1401/07/10	10,500	10,110	10,500	10,240	(2.66)	194	632K	6B
1401/07/09	11,320	10,360	11,320	10,520	(5.05)	189	661K	7B
1401/07/06	10,750	10,750	11,320	11,080	1.56	234	640K	7B
1401/07/04	10,060	10,060	11,140	10,910	1.30	155	497K	5B
1401/07/02	11,100	10,750	11,100	10,770	(6.75)	469	3M	35B
1401/06/30	11,460	11,130	11,780	11,550	4.90	790	3M	36B
1401/06/29	10,700	10,470	11,090	11,010	6.17	267	1M	14B
1401/06/28	10,480	10,230	10,480	10,370	(0.38)	179	649K	7B
1401/06/27	10,570	10,210	10,670	10,410	(2.98)	253	671K	7B
1401/06/23	10,790	10,330	11,000	10,730	1.71	299	767K	8B
1401/06/22	10,140	10,140	10,800	10,550	1.15	292	1M	15B
1401/06/21	10,110	10,110	10,790	10,430	0.0	217	758K	8B
1401/06/20	10,400	10,230	10,810	10,430	(3.07)	255	585K	6B
1401/06/19	11,250	10,440	11,250	10,760	(3.32)	222	689K	7B
1401/06/16	11,090	10,890	11,270	11,130	0.72	224	648K	7B
1401/06/15	10,880	10,670	11,270	11,050	0.91	265	751K	8B
1401/06/14	11,190	10,800	11,190	10,950	0.09	73	200K	2B
1401/06/13	10,880	10,670	11,170	10,940	0.37	124	373K	4B
1401/06/12	11,110	10,660	11,130	10,900	(3.71)	256	744K	8B
1401/06/09	11,700	11,100	11,700	11,320	0.71	213	528K	6B
1401/06/08	11,340	11,050	11,380	11,240	0.36	199	526K	6B
1401/06/07	11,390	11,050	11,390	11,200	0.27	228	666K	7B
1401/06/06	11,460	11,000	11,560	11,170	(4.37)	357	1M	12B
1401/06/05	11,940	11,310	12,130	11,680	(2.1)	523	2M	21B
1401/06/02	11,790	11,580	12,100	11,930	3.02	477	2M	21B
1401/06/01	11,020	11,020	11,780	11,580	4.04	433	1M	13B
1401/05/31	11,150	10,940	11,620	11,130	(3.13)	497	2M	18B
1401/05/30	11,700	11,150	11,720	11,490	3.79	630	2M	21B
1401/05/29	10,650	10,310	11,290	11,070	3.85	306	2M	22B
1401/05/26	10,980	10,500	10,980	10,660	(1.02)	239	526K	6B
1401/05/25	10,610	10,600	11,050	10,770	(0.46)	184	556K	6B
1401/05/24	10,880	10,510	11,100	10,820	0.0	359	1M	13B
1401/05/23	10,600	10,600	10,960	10,820	1.12	125	385K	4B
1401/05/18	10,830	10,230	10,980	10,700	0.56	369	2M	17B
1401/05/15	10,450	10,230	10,660	10,640	5.77	350	2M	21B
1401/05/12	9,850	9,810	10,210	10,060	0.60	177	801K	8B
1401/05/11	9,930	9,850	10,220	10,000	0.20	177	493K	5B
1401/05/10	9,980	9,800	10,100	9,980	0.81	192	818K	8B
1401/05/09	9,400	9,400	10,140	9,900	0.71	283	626K	6B
1401/05/08	9,700	9,630	10,350	9,830	(4.0)	333	902K	9B
1401/05/05	10,190	9,740	10,470	10,240	0.39	227	641K	7B
1401/05/04	9,770	9,600	10,480	10,200	3.03	354	1M	13B
1401/05/03	10,500	9,780	10,500	9,900	(4.72)	351	1M	11B
1401/05/02	10,940	10,250	10,940	10,390	(3.8)	248	605K	6B
1401/05/01	10,990	10,500	11,210	10,800	(1.55)	311	772K	8B
1401/04/29	11,340	10,800	11,340	10,970	0.73	259	809K	9B
1401/04/28	11,340	10,700	11,340	10,890	1.30	315	702K	8B
1401/04/26	10,590	10,540	11,430	10,750	(4.1)	488	2M	19B
1401/04/25	11,050	10,960	11,680	11,210	(1.32)	357	1M	11B
1401/04/22	11,900	11,110	11,990	11,360	(2.49)	366	1M	16B
1401/04/21	11,700	11,470	12,190	11,650	(4.51)	363	1M	17B
1401/04/20	12,560	12,040	12,700	12,200	(4.69)	348	1M	15B
1401/04/18	12,850	12,400	13,200	12,800	1.11	468	1M	19B
1401/04/15	12,250	12,200	12,980	12,660	2.26	569	2M	22B
1401/04/14	12,530	12,200	12,870	12,380	(2.13)	470	1M	17B
1401/04/13	12,820	12,310	12,900	12,650	0.64	289	687K	9B
1401/04/12	12,160	12,160	12,880	12,570	0.56	434	1M	13B
1401/04/11	12,950	12,200	12,950	12,500	(2.95)	418	880K	11B
1401/04/08	12,120	12,120	13,140	12,880	3.29	588	2M	27B
1401/04/07	12,550	12,000	12,750	12,470	2.80	482	1M	14B
1401/04/06	11,900	11,550	12,410	12,130	1.34	461	1M	15B
1401/04/05	12,200	11,880	12,770	11,970	(5.23)	507	2M	23B
1401/04/04	12,420	12,420	12,930	12,630	0.40	311	1M	17B
1401/04/01	12,720	12,180	13,050	12,580	(0.47)	342	958K	12B
1401/03/31	12,800	12,530	13,040	12,640	(2.02)	382	2M	20B
1401/03/30	12,730	12,550	13,210	12,900	1.42	362	912K	12B
1401/03/29	12,500	12,500	12,980	12,720	1.11	395	2M	22B
1401/03/28	12,830	12,470	13,430	12,580	(5.13)	801	3M	36B
1401/03/25	13,660	13,090	13,660	13,260	(1.04)	366	719K	10B
1401/03/24	13,000	13,000	13,850	13,400	(0.81)	725	2M	26B
1401/03/23	13,550	13,050	13,740	13,510	(2.24)	1,308	4M	54B
1401/03/22	13,650	13,400	14,070	13,820	3.99	1,154	5M	63B
1401/03/21	12,990	12,710	13,360	13,290	5.39	1,148	7M	91B
1401/03/18	12,690	12,270	12,950	12,610	2.11	828	3M	36B
1401/03/17	12,650	12,160	13,090	12,350	(4.49)	840	3M	41B
1401/03/16	13,130	12,810	13,780	12,930	(5.07)	799	3M	41B
1401/03/11	13,310	13,310	13,890	13,620	3.50	654	2M	32B
1401/03/10	13,740	12,740	13,740	13,160	(2.66)	848	2M	30B
1401/03/09	13,350	13,100	13,720	13,520	4.08	945	3M	38B
1401/03/08	12,280	12,250	13,560	12,990	(0.08)	519	1M	18B
1401/03/07	14,020	12,690	14,020	13,000	(3.63)	1,134	4M	52B
1401/03/04	13,050	13,050	13,840	13,490	0.75	1,116	3M	39B
1401/03/03	13,390	13,340	13,980	13,390	(5.64)	1,675	9M	116B
1401/03/02	14,960	13,970	14,960	14,190	(4.51)	593	3M	36B
1401/03/01	14,570	14,470	15,260	14,860	1.99	868	2M	35B
1401/02/31	14,990	14,500	14,990	14,570	(5.51)	1,638	7M	102B
1401/02/28	15,820	15,250	16,080	15,420	(4.93)	811	3M	40B
1401/02/27	16,310	15,510	16,990	16,220	(1.22)	2,283	7M	122B
1401/02/26	16,480	15,920	16,860	16,420	3.21	2,216	8M	126B
1401/02/25	15,100	14,920	16,500	15,910	1.60	1,897	6M	98B
1401/02/24	15,700	15,210	16,340	15,660	(1.2)	1,232	4M	57B
1401/02/21	15,950	15,380	15,980	15,850	5.11	1,790	8M	134B
1401/02/20	15,140	14,600	15,140	15,080	5.53	884	6M	98B
1401/02/19	12,950	12,950	14,520	14,290	4.31	338	2M	28B
1401/02/11	13,870	13,610	14,290	13,830	(2.88)	1,223	4M	57B
1401/02/10	14,190	13,830	14,480	14,240	0.21	826	3M	36B
1401/02/07	14,890	13,900	14,890	14,210	(3.07)	937	2M	35B
1401/02/06	14,790	14,010	15,200	14,660	(0.27)	1,122	3M	47B
1401/02/05	14,200	14,200	15,050	14,700	3.45	894	3M	46B
1401/02/04	13,760	13,760	14,500	14,210	0.50	562	2M	22B
1401/01/31	14,530	13,800	14,530	14,140	0.71	879	3M	37B
1401/01/30	13,900	13,440	14,450	14,040	1.01	884	3M	42B
1401/01/29	14,240	13,600	14,240	13,900	0.94	1,043	3M	48B
1401/01/28	13,800	13,450	13,920	13,770	3.85	1,261	5M	72B
1401/01/27	13,120	12,830	13,460	13,260	1.45	491	2M	21B
1401/01/24	12,790	12,790	13,280	13,070	2.35	439	1M	18B
1401/01/23	13,110	12,550	13,130	12,770	(3.33)	566	2M	25B
1401/01/22	13,020	12,960	13,490	13,210	(1.05)	860	2M	29B
1401/01/21	13,380	13,000	13,800	13,350	0.15	652	3M	37B
1401/01/20	13,040	12,470	13,530	13,330	3.41	887	3M	40B
1401/01/17	13,000	12,550	13,260	12,890	(0.92)	631	2M	24B
1401/01/16	13,200	12,880	13,550	13,010	(3.99)	901	4M	47B
1401/01/15	13,230	12,550	13,790	13,550	3.12	1,185	6M	86B
1401/01/14	12,950	12,750	13,160	13,140	4.78	634	2M	31B
1401/01/10	12,200	12,110	12,630	12,540	4.24	1,132	4M	56B
1401/01/09	12,150	11,720	12,210	12,030	3.44	655	2M	30B
1401/01/07	11,310	11,310	11,860	11,630	(0.77)	601	3M	34B
1401/01/06	12,190	11,470	12,190	11,720	(1.51)	587	3M	33B
1400/12/28	11,640	11,310	11,970	11,900	4.39	521	2M	29B
1400/12/25	11,640	11,150	11,700	11,400	0.0	402	1M	16B
1400/12/24	11,650	11,030	11,870	11,400	(1.72)	601	2M	28B
1400/12/23	11,210	11,210	11,620	11,600	4.79	376	2M	26B
1400/12/22	10,550	10,550	11,400	11,070	1.37	560	2M	24B
1400/12/21	11,450	10,880	11,550	10,920	(4.63)	652	3M	30B
1400/12/18	11,080	11,080	11,800	11,450	1.06	595	2M	23B
1400/12/17	11,770	11,270	11,770	11,330	(4.47)	570	2M	28B
1400/12/16	11,710	11,410	12,190	11,860	1.72	537	2M	20B
1400/12/15	12,000	11,480	12,250	11,660	(3.48)	1,335	6M	65B
1400/12/14	12,480	11,850	13,040	12,080	(3.13)	1,069	6M	71B
1400/12/11	12,520	12,120	12,520	12,470	4.53	994	5M	63B
1400/12/09	11,840	11,460	11,970	11,930	4.65	361	2M	22B
1400/12/08	11,360	11,120	11,700	11,400	0.62	672	2M	23B
1400/12/07	11,360	11,220	12,030	11,330	(4.06)	689	2M	24B
1400/12/04	11,830	11,610	12,080	11,810	2.34	594	1M	15B
1400/12/03	11,200	10,920	11,990	11,540	0.44	939	3M	38B
1400/12/02	11,750	11,000	11,780	11,490	2.41	814	3M	34B
1400/12/01	10,750	10,750	11,270	11,220	4.47	311	1M	15B
1400/11/30	10,050	10,050	10,860	10,740	3.77	511	3M	27B
1400/11/27	10,550	10,050	10,580	10,350	(0.58)	313	2M	16B
1400/11/25	10,100	10,100	10,530	10,410	2.97	305	1M	11B
1400/11/24	10,040	10,020	10,400	10,110	(3.25)	268	629K	6B
1400/11/23	10,780	10,030	10,780	10,450	0.87	397	1M	15B
1400/11/20	10,100	9,840	10,510	10,360	3.50	468	1M	14B
1400/11/19	9,700	9,700	10,200	10,010	0.91	297	1M	12B
1400/11/18	10,100	9,650	10,100	9,920	1.64	305	937K	9B
1400/11/17	10,090	9,690	10,360	9,760	(4.31)	453	2M	19B
1400/11/16	10,110	10,060	10,650	10,200	(3.59)	441	2M	23B
1400/11/13	11,060	10,490	11,060	10,580	(4.17)	478	2M	16B
1400/11/12	11,050	10,440	11,080	11,040	4.55	537	3M	35B
1400/11/11	10,200	9,750	10,650	10,560	4.04	323	2M	21B
1400/11/10	10,370	9,840	10,530	10,150	0.0	408	1M	14B
1400/11/09	10,320	10,010	10,370	10,150	2.73	290	1M	11B
1400/11/06	9,800	9,450	10,330	9,880	0.41	500	2M	18B
1400/11/05	9,760	9,700	10,200	9,840	(3.62)	235	989K	10B
1400/11/04	10,270	10,190	10,570	10,210	(4.76)	355	2M	16B
1400/11/03	11,000	10,590	11,000	10,720	(3.77)	166	1M	11B
1400/11/02	11,900	10,960	11,900	11,140	(3.38)	555	2M	21B
1400/10/29	11,300	11,200	11,590	11,530	4.44	490	2M	28B
1400/10/28	11,590	11,020	11,590	11,040	(4.75)	363	1M	15B
1400/10/27	12,140	11,410	12,140	11,590	(3.5)	409	1M	16B
1400/10/26	12,470	11,720	12,470	12,010	(0.99)	295	706K	8B
1400/10/25	11,750	11,750	12,500	12,130	(0.74)	354	1M	13B
1400/10/22	12,690	11,970	12,790	12,220	(3.02)	676	2M	28B
1400/10/21	12,160	12,160	12,610	12,600	4.91	519	3M	36B
1400/10/20	12,000	11,970	12,350	12,010	(4.61)	638	3M	39B
1400/10/19	12,590	12,590	12,900	12,590	(4.98)	238	1M	16B
1400/10/18	13,930	12,930	13,930	13,250	(2.63)	618	2M	24B
1400/10/15	13,480	12,890	14,050	13,608	0.95	834	2M	28B
1400/10/14	13,469	12,601	13,811	13,480	2.48	1,164	4M	50B
1400/10/13	12,828	12,510	13,180	13,154	4.79	827	4M	59B
1400/10/12	12,372	12,123	12,800	12,553	2.31	626	2M	26B
1400/10/11	12,500	12,038	12,800	12,269	(3.17)	855	4M	49B
1400/10/08	13,257	12,100	13,257	12,671	0.36	1,528	7M	91B
1400/10/07	12,834	12,834	12,834	12,626	3.30	115	849K	11B
1400/10/06	12,669	12,669	12,669	12,223	1.30	59	334K	4B
1400/10/05	12,495	12,495	12,495	12,066	1.39	108	358K	4B
1400/10/04	12,240	12,240	12,240	11,900	2.08	133	535K	7B
1400/10/01	11,813	11,813	11,813	11,658	3.62	96	929K	11B
1400/09/30	10,990	10,541	11,392	11,251	3.70	375	2M	19B
1400/09/29	10,743	10,724	11,270	10,850	(3.88)	711	3M	30B
1400/09/28	11,784	11,195	11,979	11,288	(4.21)	356	1M	16B
1400/09/27	11,830	11,340	12,109	11,784	0.86	447	1M	13B
1400/09/24	12,187	11,330	12,187	11,684	(0.95)	620	2M	24B
1400/09/23	11,840	11,643	12,255	11,796	(3.75)	753	3M	40B
1400/09/22	12,702	12,057	13,099	12,255	(3.44)	560	2M	25B
1400/09/21	13,305	12,639	13,305	12,691	(4.61)	559	2M	28B
1400/09/20	13,279	12,801	13,576	13,304	1.19	843	3M	35B
1400/09/17	13,203	13,019	13,780	13,147	(4.06)	945	3M	37B
1400/09/16	14,150	13,585	14,198	13,704	(4.17)	568	2M	31B
1400/09/15	13,810	13,810	14,391	14,300	4.33	1,233	5M	70B
1400/09/14	13,740	13,605	14,186	13,706	(4.29)	1,373	7M	90B
1400/09/13	15,210	14,188	15,210	14,321	(4.1)	540	3M	36B
1400/09/10	14,900	14,285	14,956	14,934	4.84	1,548	10M	149B
1400/09/09	14,152	14,152	14,700	14,244	(4.38)	1,562	9M	127B
1400/09/08	15,020	14,824	15,495	14,896	(4.54)	205	2M	23B
1400/09/07	15,913	15,515	16,331	15,604	(4.45)	352	1M	20B
1400/09/06	16,338	16,314	17,050	16,331	(4.9)	872	4M	60B
1400/09/03	16,800	16,600	17,310	17,172	4.16	2,510	9M	156B
1400/09/02	16,357	16,357	17,100	16,486	(4.25)	2,217	8M	134B
1400/09/01	17,831	16,230	17,831	17,217	1.38	2,203	10M	165B
1400/08/30	17,016	16,612	17,016	16,982	4.79	543	3M	44B
1400/08/29	15,662	15,662	16,249	16,206	4.72	2,100	10M	157B
1400/08/26	15,674	14,942	15,674	15,476	3.67	2,603	11M	175B
1400/08/25	15,015	15,015	15,015	14,928	4.39	155	1M	15B
1400/08/24	14,452	14,452	14,452	14,300	3.89	149	902K	13B
1400/08/23	13,909	13,909	13,909	13,764	3.90	133	904K	13B
1400/08/22	12,570	12,312	13,608	13,247	2.21	1,043	4M	59B
1400/08/19	12,460	12,171	13,116	12,960	3.75	1,016	4M	46B
1400/08/18	12,280	12,020	12,970	12,492	(0.9)	648	2M	26B
1400/08/17	13,140	12,483	13,140	12,605	(4.07)	1,045	4M	47B
1400/08/16	14,348	12,989	14,348	13,140	(3.89)	419	2M	21B
1400/08/15	13,726	13,347	13,726	13,672	4.58	572	2M	23B
1400/08/12	12,860	12,350	13,232	13,073	3.74	746	3M	38B
1400/08/11	12,530	12,524	13,100	12,602	(4.41)	1,065	4M	51B
1400/08/10	13,350	12,835	13,900	13,183	(2.42)	876	3M	34B
1400/08/09	14,089	13,463	14,089	13,510	(4.66)	771	4M	49B
1400/08/08	14,133	14,133	14,450	14,171	(4.74)	645	3M	42B
1400/08/05	14,277	14,277	14,277	14,876	(1.01)	57	194K	3B
1400/08/04	14,376	14,376	14,376	15,028	(0.69)	58	132K	2B
1400/08/03	14,549	14,549	14,549	15,132	(1.19)	78	228K	3B
1400/08/01	15,658	14,892	15,658	15,314	(2.3)	162	480K	7B
1400/07/28	15,470	15,054	15,804	15,675	4.14	1,426	4M	67B
1400/07/27	14,554	14,554	15,700	15,052	(1.75)	1,839	6M	86B
1400/07/26	15,153	15,153	15,680	15,320	(3.95)	187	699K	11B
1400/07/25	16,430	15,692	16,830	15,950	(3.43)	771	3M	41B
1400/07/24	16,150	16,150	17,450	16,517	(2.84)	2,353	7M	118B
1400/07/21	16,739	16,738	17,300	17,000	(3.51)	242	548K	9B
1400/07/20	17,830	17,551	18,550	17,618	(4.63)	767	2M	44B
1400/07/19	19,379	18,248	19,379	18,474	(3.82)	1,284	4M	67B
1400/07/18	19,190	18,827	20,198	19,208	(3.07)	1,602	3M	64B
1400/07/17	19,930	19,028	20,422	19,817	1.45	1,821	4M	80B
1400/07/14	19,500	19,020	19,677	19,534	4.24	1,423	4M	75B
1400/07/12	18,261	18,099	19,570	18,740	(1.63)	2,951	6M	117B
1400/07/11	19,481	19,000	19,481	19,050	(4.75)	1,199	3M	58B
1400/07/10	20,080	19,873	21,046	20,000	(4.39)	3,093	8M	158B
1400/07/07	21,800	20,785	22,300	20,918	(4.39)	2,159	5M	103B
1400/07/06	22,000	21,200	22,821	21,878	(1.5)	1,446	3M	59B
1400/07/04	22,011	21,800	22,850	22,211	(2.38)	2,001	4M	90B
1400/07/03	24,000	22,286	24,330	22,752	(3.01)	2,255	4M	93B
1400/06/31	23,200	22,500	23,681	23,458	4.01	2,345	6M	133B
1400/06/30	22,800	21,060	23,124	22,554	2.41	2,330	4M	98B
1400/06/29	21,154	21,154	23,300	22,023	(1.1)	2,285	7M	158B
1400/06/28	23,000	22,221	23,000	22,267	(4.8)	452	1M	28B
1400/06/27	23,620	23,334	24,880	23,390	(4.77)	739	2M	52B
1400/06/24	24,877	23,828	25,800	24,562	(1.27)	1,662	2M	52B
1400/06/23	23,150	23,150	25,005	24,878	4.46	1,660	4M	105B
1400/06/22	23,752	23,751	25,000	23,815	(4.74)	1,220	4M	88B
1400/06/21	26,190	24,884	26,190	25,001	(4.55)	751	2M	45B
1400/06/20	28,000	25,851	28,000	26,193	(3.74)	2,994	7M	192B
1400/06/17	27,000	26,475	27,318	27,211	4.59	2,225	5M	138B
1400/06/16	24,230	24,100	26,475	26,018	3.18	3,379	7M	180B
1400/06/15	25,894	24,185	25,894	25,215	2.25	3,304	6M	149B
1400/06/14	24,700	24,000	24,774	24,661	4.52	1,553	5M	118B
1400/06/13	23,444	22,900	23,848	23,595	3.88	1,475	3M	80B
1400/06/10	23,100	22,011	23,200	22,713	1.69	1,216	2M	52B
1400/06/09	22,270	21,679	23,251	22,336	(2.12)	1,925	4M	97B
1400/06/08	22,682	22,666	23,500	22,820	(4.35)	1,157	3M	62B
1400/06/07	24,800	23,133	24,800	23,858	(2.02)	3,097	6M	133B
1400/06/06	23,900	23,900	24,690	24,350	2.83	2,471	4M	109B
1400/06/03	24,000	22,730	24,500	23,680	(0.68)	2,909	6M	137B
1400/06/02	23,699	23,120	23,888	23,841	4.79	2,476	6M	144B
1400/06/01	22,599	21,970	23,550	22,751	(1.37)	2,551	5M	113B
1400/05/31	23,698	22,480	23,700	23,068	(0.39)	2,984	5M	113B
1400/05/24	24,257	22,110	24,257	23,159	0.25	2,092	4M	104B
1400/05/23	24,470	22,725	24,470	23,102	(3.42)	2,097	5M	113B
1400/05/20	24,610	23,698	24,990	23,921	(2.84)	2,840	5M	121B
1400/05/19	24,570	24,011	25,500	24,620	1.30	2,805	5M	130B
1400/05/18	24,000	23,520	24,441	24,305	4.41	2,173	4M	98B
1400/05/17	22,990	22,540	23,394	23,278	4.48	1,299	3M	65B
1400/05/16	23,000	21,837	23,330	22,280	(3.07)	3,739	9M	196B
1400/05/13	22,890	21,915	23,010	22,986	4.89	2,078	7M	167B
1400/05/12	21,248	21,248	21,248	21,915	(2.02)	139	235K	5B
1400/05/11	22,366	22,366	22,366	22,366	(5.0)	238	975K	22B
1400/05/10	24,100	23,212	24,420	23,543	(3.64)	2,413	8M	180B
1400/05/09	24,433	24,433	24,433	24,433	(5.0)	310	2M	49B
1400/05/06	25,055	25,055	25,055	25,718	(2.48)	97	271K	7B
1400/05/05	26,700	26,254	27,587	26,373	(4.57)	1,145	2M	65B
1400/05/04	28,031	26,800	28,515	27,635	0.56	3,244	5M	129B
1400/04/28	26,700	26,700	28,311	27,481	(1.78)	6,904	16M	427B
1400/04/27	28,120	27,695	29,000	27,979	(4.02)	1,331	2M	64B
1400/04/26	28,933	28,933	30,060	29,152	(9.32)	11,335	34M	999B
1400/04/23	30,654	30,654	30,654	32,147	(0.37)	15	34K	1B
1400/04/22	30,665	30,665	30,665	32,267	(0.03)	7	3K	98M
1400/04/21	30,804	30,804	30,804	32,278	(0.45)	19	42K	1B
1400/04/20	30,814	30,814	30,814	32,425	(0.03)	8	3K	87M
1400/04/19	30,843	30,843	30,843	32,435	(0.1)	15	9K	269M
1400/04/16	31,084	31,084	31,084	32,466	(0.78)	17	61K	2B
1400/04/15	31,268	31,268	31,268	32,720	(0.59)	58	46K	1B
1400/04/14	32,913	32,913	32,913	32,913	(5.0)	102	707K	23B
1400/04/13	34,645	34,645	34,645	34,645	(5.0)	58	412K	14B
1400/04/12	36,468	36,468	36,468	36,468	(5.0)	50	401K	15B
1400/04/09	36,471	36,471	36,471	38,387	(0.01)	4	675	25M
1400/04/08	36,486	36,486	36,486	38,390	(0.04)	3	3K	118M
1400/04/07	36,531	36,531	36,531	38,406	(0.12)	5	10K	349M
1400/04/06	36,549	36,549	36,549	38,453	(0.05)	6	4K	139M
1400/04/05	36,582	36,582	36,582	38,472	(0.09)	10	7K	258M
1400/04/02	36,616	36,616	36,616	38,507	(0.09)	14	7K	268M
1400/04/01	36,623	36,623	36,623	38,543	(0.02)	6	1K	52M
1400/03/31	36,644	36,644	36,644	38,550	(0.06)	4	4K	161M
1400/03/30	34,884	34,884	34,884	38,572	(0.48)	28	19K	652M
1400/03/29	36,824	36,824	36,824	38,759	(0.01)	3	656	24M
1400/03/26	36,826	36,826	36,826	38,762	(0.01)	2	311	11M
1400/03/25	36,834	36,834	36,834	38,764	(0.02)	3	2K	59M
1400/03/24	36,835	36,835	36,835	38,772	0.0	1	270	10M
1400/03/23	36,841	36,841	36,841	38,773	(0.02)	1	1K	50M
1400/03/22	36,843	36,843	36,843	38,780	(0.01)	2	440	16M
1400/03/19	35,638	35,638	35,638	38,782	(2.06)	46	78K	3B
1400/03/18	37,619	37,619	37,619	39,597	0.0	1	134	5M
1400/03/17	37,677	37,677	37,677	39,598	(0.16)	9	12K	449M
1400/03/12	37,678	37,678	37,678	39,660	0.0	1	135	5M
1400/03/11	37,679	37,679	37,679	39,661	0.0	1	154	6M
1400/03/10	37,681	37,681	37,681	39,662	(0.01)	2	285	11M
1400/03/09	37,686	37,686	37,686	39,664	(0.01)	4	962	36M
1400/03/08	38,048	38,048	38,048	39,669	(0.95)	12	71K	3B
1400/03/05	38,050	38,050	38,050	40,050	0.0	2	316	12M
1400/03/04	38,051	38,051	38,051	40,052	0.0	1	138	5M
1400/03/03	38,053	38,053	38,053	40,053	0.0	2	307	12M
1400/02/28	38,054	38,054	38,054	40,055	0.0	1	140	5M
1400/02/27	38,065	38,065	38,065	40,056	(0.03)	3	2K	88M
1400/02/26	38,093	38,093	38,093	40,068	(0.07)	2	6K	210M
1400/02/25	38,110	38,110	38,110	40,097	(0.04)	3	3K	125M
1400/02/22	38,920	38,920	38,920	40,115	(0.02)	5	8K	294M
1400/02/21	38,923	38,923	38,923	40,123	(0.01)	5	3K	111M
1400/02/20	38,000	36,860	38,000	40,126	(10.43)	200	743K	28B
1400/02/12	43,541	43,541	43,541	44,887	0.0	2	300	13M
1400/02/11	43,541	43,541	43,541	44,887	0.0	3	350	15M
1400/02/08	43,542	43,542	43,542	44,887	0.0	4	1K	51M
1400/02/07	43,545	43,545	43,545	44,888	(0.01)	7	3K	125M
1400/02/06	43,545	43,545	43,545	44,891	0.0	1	10	435K
1400/02/01	43,545	43,545	43,545	44,891	0.0	2	236	10M
1400/01/31	43,996	43,996	43,996	44,891	0.0	5	3K	130M
1400/01/30	44,004	44,004	44,004	44,893	(0.02)	1	11K	497M
1400/01/29	44,004	44,004	44,004	44,902	0.0	2	447	20M
1400/01/28	44,014	44,014	44,014	44,902	(0.02)	7	12K	519M
1400/01/25	44,015	44,015	44,015	44,912	0.0	4	1K	46M
1400/01/24	44,018	44,018	44,018	44,913	(0.01)	7	3K	153M
1400/01/23	44,161	44,161	44,161	44,916	(0.32)	45	180K	8B
1400/01/22	44,162	44,162	44,162	45,062	0.0	2	1K	57M
1400/01/21	44,163	44,163	44,163	45,063	0.0	4	2K	78M
1400/01/18	44,164	44,164	44,164	45,064	0.0	2	650	29M
1400/01/17	44,168	44,168	44,168	45,065	(0.01)	5	4K	198M
1400/01/16	44,169	44,169	44,169	45,069	0.0	2	2K	80M
1400/01/15	44,171	44,171	44,171	45,070	0.0	3	2K	84M
1400/01/14	44,174	44,174	44,174	45,072	(0.01)	5	4K	157M
1400/01/11	44,185	44,185	44,185	45,075	(0.02)	15	13K	586M
1400/01/10	44,223	44,223	44,223	45,086	(0.09)	15	48K	2B
1400/01/08	44,228	44,228	44,228	45,125	(0.01)	14	6K	265M
1400/01/07	44,248	44,248	44,248	45,130	(0.05)	28	26K	1B
1399/12/27	45,151	45,151	45,151	45,151	(2.0)	187	2M	68B
1399/12/26	45,207	45,207	45,207	46,072	(0.12)	52	67K	3B
1399/12/25	45,222	45,222	45,222	46,129	(0.03)	30	18K	818M
1399/12/24	45,246	45,246	45,246	46,144	(0.05)	20	29K	1B
1399/12/23	45,260	45,260	45,260	46,169	(0.03)	15	16K	719M
1399/12/20	45,268	45,268	45,268	46,183	(0.02)	13	10K	449M
1399/12/19	45,283	45,283	45,283	46,191	(0.03)	21	18K	829M
1399/12/18	45,303	45,303	45,303	46,207	(0.04)	22	24K	1B
1399/12/17	45,341	45,341	45,341	46,227	(0.08)	22	46K	2B
1399/12/16	45,345	45,345	45,345	46,266	(0.01)	17	5K	214M
1399/12/13	45,363	45,363	45,363	46,270	(0.04)	20	21K	944M
1399/12/12	45,402	45,402	45,402	46,288	(0.09)	29	47K	2B
1399/12/11	45,554	45,554	45,554	46,328	(0.33)	47	179K	8B
1399/12/10	45,560	45,560	45,560	46,483	(0.01)	13	7K	305M
1399/12/09	45,591	45,591	45,591	46,489	(0.07)	28	37K	2B
1399/12/06	45,604	45,604	45,604	46,521	(0.03)	32	14K	659M
1399/12/05	45,632	45,632	45,632	46,534	(0.06)	33	33K	2B
1399/12/04	45,645	45,645	45,645	46,563	(0.03)	21	14K	660M
1399/12/03	45,748	45,748	45,748	46,576	(0.22)	31	120K	5B
1399/12/02	46,292	46,292	46,292	46,681	(1.17)	157	622K	29B
1399/11/29	46,000	45,800	48,294	47,236	3.68	7,118	11M	501B
1399/11/28	44,400	43,500	46,440	45,561	3.68	4,811	6M	280B
1399/11/27	44,130	42,787	45,500	43,942	0.65	3,760	7M	294B
1399/11/26	43,743	42,028	45,458	43,660	1.81	4,032	7M	295B
1399/11/25	42,000	41,350	42,978	42,885	5.77	1,126	3M	142B
1399/11/21	40,384	40,384	42,000	40,546	(4.62)	6,620	16M	650B
1399/11/20	43,850	41,632	45,000	42,509	(3.0)	1,323	4M	188B
1399/11/19	43,548	43,548	45,680	43,823	(4.4)	4,750	14M	596B
1399/11/18	44,868	44,868	44,868	45,839	(2.94)	88	623K	28B
1399/11/15	48,600	45,722	50,520	47,229	(1.87)	4,729	10M	466B
1399/11/14	48,100	46,438	48,276	48,128	4.68	2,122	6M	295B
1399/11/13	44,443	44,229	46,208	45,978	4.48	3,746	7M	342B
1399/11/12	44,154	42,425	44,154	44,008	4.65	4,413	11M	505B
1399/11/11	42,053	41,900	42,053	42,052	5.00	797	2M	96B
1399/11/08	37,577	37,577	41,531	40,051	1.26	8,030	20M	784B
1399/11/07	39,554	39,554	39,554	39,554	(5.0)	369	2M	62B
1399/11/06	41,477	41,477	41,477	41,635	(4.64)	304	1M	42B
1399/11/05	45,310	42,470	45,990	43,659	(2.34)	2,957	7M	295B
1399/11/04	43,999	43,999	47,500	44,705	(3.47)	9,075	26M	1T
1399/11/01	44,942	44,942	44,942	46,314	(2.1)	177	403K	18B
1399/10/30	45,378	45,378	45,378	47,307	(0.96)	125	185K	8B
1399/10/29	47,494	47,494	47,494	47,766	(4.45)	52	855K	41B
1399/10/27	49,486	49,486	49,486	49,993	(4.03)	106	773K	38B
1399/10/24	54,605	50,711	55,290	52,090	(2.41)	5,969	12M	624B
1399/10/23	53,900	51,334	53,900	53,379	3.98	12,902	29M	2T
1399/10/22	50,163	50,163	55,440	51,334	(2.78)	11,860	41M	2T
1399/10/21	52,803	52,803	52,803	52,803	(5.0)	346	1M	71B
1399/10/20	57,600	54,719	57,600	55,582	(3.5)	1,252	3M	161B
1399/10/15	58,308	56,670	58,308	57,598	2.65	800	1M	65B
1399/10/14	55,950	54,300	56,164	56,109	4.90	7,960	12M	662B
1399/10/13	53,870	51,319	53,884	53,490	4.23	9,697	14M	762B
1399/10/10	51,000	50,020	51,370	51,319	4.90	5,709	10M	528B
1399/10/09	49,039	47,500	49,045	48,924	4.74	4,714	9M	445B
1399/10/08	46,190	46,000	46,793	46,710	4.81	2,751	5M	220B
1399/10/07	45,000	43,082	45,236	44,565	3.44	4,803	8M	341B
1399/10/06	42,200	41,540	43,184	43,082	4.75	4,972	9M	408B
1399/10/03	41,530	39,553	41,530	41,128	3.98	7,635	18M	736B
1399/10/02	38,327	36,500	40,243	39,553	3.20	2,489	10M	415B
1399/10/01	38,300	37,705	40,215	38,327	6.73	7,038	22M	829B
1399/09/30	36,086	36,086	36,086	35,910	4.49	309	1M	49B
1399/09/29	34,368	34,368	34,368	34,368	5.00	280	2M	61B
1399/09/26	32,804	32,804	32,804	32,732	4.77	451	2M	60B
1399/09/25	31,242	31,242	31,242	31,242	5.00	807	3M	88B
1399/09/24	29,755	29,755	29,755	29,755	5.00	568	2M	67B
1399/09/23	28,000	27,470	28,544	28,339	4.24	1,833	6M	179B
1399/09/22	26,200	26,200	27,234	27,185	4.81	2,032	9M	245B
1399/09/19	24,890	24,890	26,940	25,938	0.84	2,464	8M	211B
1399/09/18	25,800	24,620	26,250	25,721	1.30	2,142	4M	105B
1399/09/17	26,430	24,048	26,430	25,392	0.31	2,458	6M	154B
1399/09/16	25,419	24,710	25,419	25,313	4.56	1,482	7M	173B
1399/09/15	23,020	23,020	24,469	24,209	3.88	1,464	5M	121B
1399/09/12	22,201	22,201	24,098	23,304	0.09	2,067	5M	125B
1399/09/11	23,401	22,300	23,401	23,284	4.47	2,864	14M	329B
1399/09/10	22,435	22,435	22,435	22,287	4.31	364	2M	50B
1399/09/09	21,388	21,388	21,388	21,367	4.89	297	3M	54B
1399/09/08	19,430	19,000	20,407	20,370	4.81	838	7M	140B
1399/09/05	18,221	17,682	19,542	19,436	4.43	1,157	8M	148B
1399/09/04	19,400	18,150	19,400	18,612	(1.24)	823	3M	53B
1399/09/03	18,580	18,200	19,190	18,845	1.17	990	3M	53B
1399/09/02	18,600	18,564	19,700	18,627	(4.68)	1,138	4M	70B
1399/09/01	19,669	18,546	20,355	19,541	0.10	1,863	5M	96B
1399/08/28	19,410	19,100	19,677	19,522	4.17	2,180	8M	150B
1399/08/27	18,480	18,000	18,862	18,740	4.32	1,317	5M	91B
1399/08/26	17,803	17,540	18,590	17,964	0.01	1,264	5M	84B
1399/08/25	18,286	16,950	18,500	17,963	0.90	1,530	7M	118B
1399/08/24	18,050	16,700	18,280	17,803	2.17	1,874	6M	113B
1399/08/21	17,140	16,700	17,497	17,425	4.57	1,369	6M	101B
1399/08/20	16,491	16,070	16,745	16,664	4.49	968	4M	67B
1399/08/19	15,471	15,471	16,760	15,948	(2.07)	1,076	4M	70B
1399/08/18	15,480	15,480	15,480	16,285	(0.06)	16	35K	543M
1399/08/17	15,800	15,554	16,780	16,294	(0.48)	134	424K	7B
1399/08/14	16,390	15,650	16,428	16,372	4.64	641	4M	60B
1399/08/12	15,640	14,973	15,721	15,646	4.49	879	5M	84B
1399/08/11	15,150	14,500	15,364	14,973	2.32	733	3M	41B
1399/08/10	14,400	14,400	14,942	14,633	2.82	615	2M	35B
1399/08/07	13,553	13,553	14,750	14,231	(0.25)	512	2M	27B
1399/08/06	13,900	13,718	14,730	14,266	(1.2)	367	2M	27B
1399/08/05	14,980	14,236	15,180	14,439	(3.64)	848	6M	81B
1399/08/03	14,901	14,901	15,200	14,985	0.81	816	2M	37B
1399/07/30	14,610	14,610	15,390	14,865	1.35	734	3M	40B
1399/07/29	14,950	14,310	15,190	14,667	1.12	1,438	6M	83B
1399/07/28	14,000	14,000	14,759	14,505	3.19	1,441	8M	117B
1399/07/27	13,900	13,700	14,260	14,057	3.50	1,190	6M	78B
1399/07/23	13,850	13,450	13,850	13,581	2.96	335	3M	35B
1399/07/22	13,354	13,354	13,354	13,191	3.71	330	3M	42B
1399/07/21	12,816	12,391	12,816	12,719	4.20	590	4M	46B
1399/07/20	12,373	11,941	12,374	12,206	3.57	722	3M	43B
1399/07/19	11,700	11,310	12,345	11,785	0.04	664	2M	21B
1399/07/16	12,295	11,403	12,295	11,780	0.03	537	2M	20B
1399/07/15	12,000	12,000	12,277	11,777	0.72	106	613K	8B
1399/07/14	11,215	11,215	11,405	11,693	(0.95)	201	767K	9B
1399/07/13	11,500	11,410	12,000	11,805	(1.71)	404	1M	16B
1399/07/12	11,822	11,822	12,235	12,010	(3.49)	899	3M	34B
1399/07/09	11,834	11,834	11,834	12,444	(0.1)	30	78K	925M
1399/07/08	11,856	11,856	11,856	12,456	(0.19)	23	156K	2B
1399/07/07	11,862	11,862	11,862	12,480	(0.05)	11	37K	445M
1399/07/06	11,872	11,872	11,872	12,486	(0.08)	18	61K	728M
1399/07/05	11,914	11,914	11,914	12,496	(0.36)	90	289K	3B
1399/07/02	11,970	11,970	11,970	12,541	(0.46)	128	364K	4B
1399/07/01	12,019	12,019	12,019	12,599	(0.41)	37	326K	4B
1399/06/31	12,022	12,022	12,022	12,651	(0.02)	20	22K	263M
1399/06/30	12,027	12,027	12,027	12,654	(0.04)	35	34K	408M
1399/06/29	12,037	12,037	12,037	12,659	(0.09)	87	67K	806M
1399/06/26	12,510	12,158	13,170	12,670	(0.99)	579	1M	14B
1399/06/25	12,150	12,150	13,380	12,797	0.23	776	2M	23B
1399/06/24	12,351	12,351	13,000	12,768	(1.79)	555	1M	18B
1399/06/23	12,452	12,452	12,680	13,001	(0.81)	145	609K	8B
1399/06/22	12,750	12,683	13,800	13,107	(1.82)	471	2M	19B
1399/06/19	12,879	12,879	12,981	13,350	(1.52)	460	1M	14B
1399/06/18	12,981	12,981	12,981	13,556	(0.79)	109	549K	7B
1399/06/17	13,085	13,085	13,085	13,664	(0.79)	113	549K	7B
1399/06/16	13,285	13,285	13,984	13,773	(1.51)	346	1M	14B
1399/06/15	13,697	13,697	14,300	13,984	(3.0)	704	2M	29B
1399/06/12	13,835	13,835	13,835	14,417	(1.0)	98	661K	9B
1399/06/11	13,996	13,996	14,000	14,563	(1.15)	150	758K	11B
1399/06/10	15,200	14,405	15,350	14,732	(2.84)	576	2M	31B
1399/06/05	14,420	14,420	15,699	15,163	1.40	1,173	2M	37B
1399/06/04	14,344	14,344	15,500	14,954	(0.95)	988	2M	34B
1399/06/03	14,559	14,559	14,827	15,098	(1.48)	224	932K	14B
1399/06/02	14,900	14,827	15,000	15,325	(1.81)	289	1M	17B
1399/06/01	15,500	15,221	16,100	15,607	(2.59)	680	2M	30B
1399/05/29	16,190	15,564	16,190	16,022	(2.2)	447	1M	22B
1399/05/28	16,450	15,210	16,450	16,383	4.57	1,392	5M	77B
1399/05/27	16,101	16,101	16,101	15,667	2.16	236	1M	23B
1399/05/26	15,250	15,100	15,746	15,335	2.25	519	2M	26B
1399/05/25	15,500	14,722	15,900	14,997	(3.22)	1,383	4M	57B
1399/05/22	16,247	15,244	16,591	15,496	(3.43)	1,285	3M	48B
1399/05/21	15,994	15,994	16,720	16,046	(4.69)	1,272	3M	55B
1399/05/20	17,050	16,765	17,220	16,835	(4.6)	1,024	3M	45B
1399/05/19	18,770	17,469	18,870	17,647	(4.03)	2,515	6M	101B
1399/05/15	19,350	18,110	19,350	18,388	(2.09)	2,247	6M	105B
1399/05/14	18,800	18,450	19,500	18,780	(2.63)	2,532	7M	126B
1399/05/13	20,020	19,114	19,940	19,288	(4.13)	1,673	5M	98B
1399/05/12	20,750	19,800	20,750	20,119	1.60	2,158	5M	92B
1399/05/11	19,770	19,010	19,904	19,803	4.46	1,836	4M	84B
1399/05/08	18,790	18,780	20,000	18,957	(4.09)	2,439	6M	114B
1399/05/07	20,000	19,022	20,840	19,766	(1.28)	2,023	4M	73B
1399/05/06	18,750	18,750	20,242	20,023	3.86	2,695	7M	137B
1399/05/05	20,300	19,116	20,300	19,279	(4.19)	2,352	5M	97B
1399/05/04	19,700	18,900	20,501	20,122	3.06	3,100	6M	112B
1399/05/01	19,300	19,280	20,200	19,525	(3.74)	2,415	4M	86B
1399/04/31	20,600	20,224	20,890	20,284	(4.72)	2,461	5M	102B
1399/04/30	22,600	20,506	22,600	21,288	(1.38)	3,378	8M	162B
1399/04/29	21,714	20,970	21,714	21,585	4.38	3,779	8M	170B
1399/04/28	20,030	20,030	20,709	20,680	4.85	1,127	3M	56B
1399/04/25	19,450	19,300	20,250	19,723	(2.61)	2,661	5M	100B
1399/04/24	21,760	20,097	21,760	20,252	(4.26)	3,068	5M	105B
1399/04/23	21,052	21,052	22,000	21,154	(4.54)	2,781	6M	126B
1399/04/22	22,400	20,927	22,980	22,159	0.59	3,932	9M	199B
1399/04/21	22,000	22,000	22,500	22,028	(4.88)	2,108	6M	124B
1399/04/18	23,980	23,056	23,990	23,157	(4.58)	2,227	5M	111B
1399/04/17	25,800	23,564	25,800	24,269	(2.16)	5,234	12M	283B
1399/04/16	24,999	24,999	24,999	24,804	4.18	670	2M	44B
1399/04/15	23,716	23,415	23,917	23,809	4.52	1,435	3M	62B
1399/04/14	23,900	22,475	23,900	22,779	(3.71)	4,983	10M	229B
1399/04/11	25,480	23,472	25,480	23,657	(4.25)	3,470	7M	154B
1399/04/10	23,500	23,500	25,280	24,707	2.60	5,045	10M	251B
1399/04/09	23,991	23,991	24,900	24,082	(4.64)	1,649	3M	78B
1399/04/08	25,710	25,058	26,540	25,253	(4.26)	2,901	7M	165B
1399/04/07	25,674	25,660	27,080	26,376	(0.3)	3,486	8M	212B
1399/04/04	27,100	25,114	27,100	26,456	0.72	3,279	13M	344B
1399/04/03	26,700	25,887	27,651	26,267	(3.6)	7,173	16M	424B
1399/04/02	28,500	26,383	28,600	27,249	(1.88)	5,441	11M	294B
1399/04/01	28,299	26,200	28,299	27,771	3.04	5,886	15M	420B
1399/03/31	26,952	26,952	26,952	26,952	5.00	1,111	3M	79B
1399/03/27	25,669	25,669	25,669	25,669	5.00	747	3M	77B
1399/03/26	24,000	23,800	24,883	24,447	3.16	1,369	7M	176B
1399/03/25	24,987	22,825	24,987	23,699	(1.36)	4,820	10M	237B
1399/03/24	23,900	23,401	24,185	24,026	4.31	2,790	6M	134B
1399/03/21	23,980	22,300	23,980	23,034	(0.22)	3,397	6M	146B
1399/03/20	22,621	22,521	24,705	23,085	(2.62)	2,891	5M	118B
1399/03/19	24,000	23,571	24,700	23,706	(4.45)	2,902	7M	160B
1399/03/18	24,910	23,740	24,917	24,811	4.55	2,926	9M	211B
1399/03/17	24,619	23,100	24,619	23,731	1.18	3,424	7M	155B
1399/03/13	23,465	23,000	23,465	23,454	4.95	1,440	4M	88B
1399/03/12	20,600	20,600	22,652	22,348	3.59	2,150	8M	171B
1399/03/11	23,400	21,266	23,400	21,574	(3.62)	2,374	4M	93B
1399/03/10	22,414	21,450	22,502	22,385	4.45	1,414	3M	58B
1399/03/07	21,333	21,333	22,220	21,431	(4.56)	3,285	7M	160B
1399/03/06	22,367	22,367	23,000	22,455	(4.63)	903	2M	48B
1399/03/03	24,456	23,351	24,500	23,544	(4.21)	2,626	4M	96B
1399/02/31	25,502	23,128	25,502	24,580	1.20	6,018	9M	230B
1399/02/30	24,288	24,250	24,288	24,288	5.00	3,763	11M	275B
1399/02/29	22,060	22,060	24,382	23,132	(0.38)	10,451	24M	561B
1399/02/28	22,487	22,487	22,487	23,221	(1.9)	416	792K	18B
1399/02/27	22,766	22,766	22,766	23,670	(1.23)	336	512K	12B
1399/02/24	23,562	23,562	23,562	23,964	(3.38)	897	1M	29B
1399/02/23	23,864	23,864	23,864	24,802	(1.27)	294	464K	11B
1399/02/22	24,477	24,477	24,477	25,120	(2.5)	477	919K	22B
1399/02/21	25,757	25,757	25,757	25,765	(4.97)	1,276	2M	47B
1399/02/20	28,000	26,600	28,000	27,112	(0.43)	693	2M	50B
1399/02/15	27,300	27,103	28,000	27,283	(4.37)	10,374	20M	550B
1399/02/14	27,408	26,266	28,778	28,529	9.29	4,588	10M	288B
1399/02/13	26,103	26,103	26,103	26,103	5.00	2,071	5M	138B
1399/02/10	25,400	24,000	25,700	24,860	0.84	13,162	30M	745B
1399/02/09	25,610	23,300	25,610	24,652	1.07	10,478	29M	721B
1399/02/08	24,130	22,924	25,336	24,391	1.08	9,020	32M	785B
1399/02/07	25,000	23,502	25,140	24,130	(2.46)	9,434	26M	624B
1399/02/06	24,738	24,733	24,738	24,738	5.00	5,736	45M	1T
1399/02/03	23,560	23,560	23,560	23,560	5.00	196	3M	81B
1399/02/02	22,439	22,439	22,439	22,439	5.00	194	3M	66B
1399/02/01	20,000	19,501	21,457	21,371	4.58	872	8M	177B
1399/01/31	20,601	19,291	20,601	20,436	4.16	2,358	7M	146B
1399/01/30	19,500	19,500	19,839	19,620	3.84	829	2M	43B
1399/01/27	18,581	18,486	19,446	18,895	(2.89)	2,280	5M	86B
1399/01/26	19,700	19,146	19,700	19,458	(3.45)	1,259	2M	37B
1399/01/25	21,000	19,101	21,000	20,153	0.33	1,496	3M	65B
1399/01/24	19,810	19,660	20,121	20,086	4.82	1,149	4M	83B
1399/01/23	18,500	18,500	19,699	19,163	1.39	1,733	3M	52B
1399/01/20	19,800	18,157	19,800	18,901	(1.1)	1,877	4M	74B
1399/01/19	18,048	18,048	19,900	19,112	0.61	2,124	3M	67B
1399/01/18	18,745	18,745	19,000	18,997	(3.72)	840	2M	33B
1399/01/17	20,500	19,597	20,500	19,731	(4.35)	1,288	2M	44B
1399/01/16	21,000	20,051	21,574	20,628	(1.43)	1,968	3M	63B
1399/01/11	21,400	20,010	21,700	20,928	(0.23)	1,619	2M	50B
1399/01/10	21,130	20,238	21,130	20,976	4.23	1,904	5M	101B
1399/01/09	19,105	18,973	20,969	20,124	0.77	5,075	15M	294B
1399/01/06	19,252	19,252	19,252	19,971	(1.45)	422	709K	14B
1399/01/05	20,003	19,442	20,610	20,265	(0.98)	433	739K	15B
1398/12/28	20,165	20,164	22,000	20,465	(3.58)	2,100	8M	166B
1398/12/27	20,190	20,190	20,190	21,225	(0.13)	76	58K	1B
1398/12/26	20,256	20,256	20,256	21,252	(0.33)	129	149K	3B
1398/12/25	20,262	20,262	20,262	21,322	(0.03)	12	14K	281M
1398/12/24	20,831	19,790	20,831	21,328	(2.73)	328	640K	13B
1398/12/21	21,033	21,033	21,033	21,927	(0.96)	170	422K	9B
1398/12/20	21,090	21,090	21,090	22,139	(0.27)	67	120K	3B
1398/12/19	21,115	21,115	21,115	22,200	(0.12)	73	51K	1B
1398/12/17	22,754	21,617	23,100	22,226	(2.32)	702	1M	31B
1398/12/14	23,124	21,963	23,124	22,754	3.32	1,189	4M	80B
1398/12/13	22,047	22,000	22,047	22,023	4.88	598	2M	53B
1398/12/12	21,480	20,050	21,486	20,998	2.61	1,131	5M	113B
1398/12/11	20,790	19,999	20,884	20,463	2.88	1,014	3M	58B
1398/12/10	19,187	19,187	21,019	19,890	(1.52)	1,212	5M	94B
1398/12/07	20,313	19,404	20,313	20,196	4.39	975	4M	84B
1398/12/06	19,346	19,330	19,346	19,346	5.00	945	5M	96B
1398/12/05	18,425	18,424	18,425	18,425	5.00	457	2M	44B
1398/12/04	18,599	16,917	18,650	17,548	(1.45)	2,633	13M	232B
1398/12/03	17,807	17,807	17,807	17,807	4.95	93	228K	4B
1398/11/30	17,249	16,044	17,700	16,967	0.47	929	3M	59B
1398/11/29	17,090	16,199	17,500	16,888	0.54	817	2M	37B
1398/11/28	16,835	15,900	16,835	16,798	4.76	1,059	7M	114B
1398/11/27	16,700	15,796	16,700	16,034	(0.14)	718	3M	41B
1398/11/26	16,248	15,500	16,780	16,057	(0.41)	606	2M	30B
1398/11/23	16,340	15,900	16,340	16,123	3.32	626	2M	36B
1398/11/21	16,469	14,940	16,469	15,605	(0.77)	1,037	7M	102B
1398/11/20	15,130	14,460	15,844	15,726	4.21	1,066	6M	95B
1398/11/19	15,002	14,611	15,999	15,090	(1.88)	1,147	4M	63B
1398/11/16	16,670	15,187	16,670	15,379	(3.8)	1,645	5M	80B
1398/11/15	16,249	14,789	16,345	15,986	2.69	1,206	4M	70B
1398/11/14	14,958	14,958	15,705	15,567	9.27	1,032	5M	72B
1398/11/07	14,274	13,700	14,356	14,246	4.19	511	2M	29B
1398/11/06	13,849	13,120	13,849	13,673	3.66	1,027	5M	68B
1398/11/05	12,991	12,743	13,259	13,190	4.45	516	2M	28B
1398/11/02	12,490	11,770	12,736	12,628	4.11	1,033	5M	69B
1398/11/01	12,132	11,958	12,132	12,130	4.98	523	2M	27B
1398/10/30	11,550	11,170	11,590	11,555	4.67	400	2M	23B
1398/10/29	10,900	10,500	11,200	11,039	2.84	623	2M	22B
1398/10/28	10,549	10,444	10,768	10,734	4.66	719	3M	31B
1398/10/25	9,902	9,902	10,265	10,256	4.90	768	5M	49B
1398/10/24	10,233	9,554	10,250	9,777	(2.77)	1,522	8M	77B
1398/10/23	10,000	9,700	10,295	10,056	2.10	587	2M	18B
1398/10/22	9,872	9,706	9,872	9,849	4.75	606	3M	32B
1398/10/21	9,402	9,402	9,402	9,402	2.00	37	50K	471M
1398/10/18	9,218	9,218	9,218	9,218	(2.0)	14	7K	69M
1398/10/17	9,400	9,400	9,770	9,406	(4.93)	223	2M	19B
1398/10/15	9,880	9,880	10,345	9,894	(4.86)	571	5M	48B
1398/10/14	10,399	10,399	10,399	10,399	(5.0)	27	31K	318M
1398/10/11	10,980	10,681	11,005	10,946	4.44	831	3M	32B
1398/10/10	10,400	10,000	10,658	10,481	3.25	1,109	6M	59B
1398/10/09	10,160	9,841	10,400	10,151	0.0	1,482	5M	48B
1398/10/08	10,659	10,068	11,080	10,151	(4.21)	1,899	8M	84B
1398/10/07	10,350	10,350	10,687	10,597	4.11	826	3M	33B
1398/10/04	10,247	9,800	10,500	10,179	1.54	806	3M	36B
1398/10/03	10,194	9,703	10,481	10,025	(1.23)	913	4M	36B
1398/10/02	10,492	9,545	10,549	10,150	1.03	1,679	8M	83B
1398/10/01	9,993	9,777	10,083	10,047	4.62	610	3M	26B
1398/09/30	9,500	9,311	9,776	9,603	3.14	1,020	6M	56B
1398/09/27	9,170	9,058	9,379	9,311	4.23	1,150	6M	54B
1398/09/26	9,053	8,602	9,054	8,933	3.60	2,040	15M	130B
1398/09/25	8,626	8,441	8,626	8,623	4.95	307	2M	21B
1398/09/24	8,190	7,805	8,340	8,216	3.44	1,332	9M	73B
1398/09/23	7,770	7,770	8,045	7,943	0.79	695	3M	28B
1398/09/20	7,900	7,639	8,100	7,881	(1.98)	669	2M	19B
1398/09/19	8,147	7,610	8,250	8,040	0.39	957	4M	36B
1398/09/18	7,988	7,756	8,140	8,009	(0.34)	815	4M	35B
1398/09/17	8,180	7,844	8,180	8,036	2.54	1,047	4M	35B
1398/09/16	7,599	7,471	7,844	7,837	4.90	1,568	15M	120B
1398/09/13	7,600	7,305	7,649	7,471	0.78	645	3M	22B
1398/09/12	7,420	7,307	7,600	7,413	(1.93)	623	2M	13B
1398/09/11	7,600	7,333	7,718	7,559	2.08	650	3M	23B
1398/09/10	7,680	7,300	7,680	7,405	(1.61)	933	4M	33B
1398/09/09	7,490	7,262	7,663	7,526	0.48	554	2M	18B
1398/09/06	7,600	7,300	7,600	7,490	0.31	489	2M	13B
1398/09/05	7,263	7,260	7,591	7,467	3.28	653	2M	18B
1398/09/04	7,160	7,034	7,420	7,230	0.98	862	3M	23B
1398/09/03	7,490	7,133	7,490	7,160	(4.64)	953	3M	24B
1398/09/02	7,496	7,250	7,690	7,508	1.67	682	3M	22B
1398/08/29	7,300	7,145	7,395	7,385	4.86	544	2M	18B
1398/08/28	6,850	6,850	7,073	7,043	4.54	366	2M	11B
1398/08/27	6,704	6,700	7,048	6,737	(4.47)	955	6M	37B
1398/08/26	7,151	7,043	7,375	7,052	(4.87)	77	389K	3B
1398/08/25	7,400	7,100	7,555	7,413	0.97	726	3M	22B
1398/08/22	7,500	7,297	7,700	7,342	(4.41)	1,356	6M	45B
1398/08/21	7,611	7,400	8,000	7,681	(1.15)	937	3M	25B
1398/08/20	8,250	7,733	8,250	7,770	(4.55)	1,103	6M	43B
1398/08/19	7,910	7,900	8,173	8,140	4.57	1,080	5M	43B
1398/08/18	7,500	7,500	7,837	7,784	4.29	898	4M	29B
1398/08/14	7,400	7,200	7,483	7,464	4.73	886	6M	46B
1398/08/13	6,930	6,930	7,156	7,127	4.56	828	5M	38B
1398/08/12	7,010	6,512	7,100	6,816	(0.22)	474	2M	16B
1398/08/11	7,060	6,448	7,072	6,831	1.41	464	2M	12B
1398/08/08	6,736	6,571	6,739	6,736	4.94	143	936K	6B
1398/08/06	6,140	6,140	6,435	6,419	4.73	200	1M	10B
1398/08/04	6,111	6,103	6,305	6,129	(4.59)	532	3M	17B
1398/08/01	6,530	6,150	6,691	6,424	0.80	386	2M	10B
1398/07/30	6,416	5,888	6,416	6,373	4.29	319	2M	12B
1398/07/29	5,905	5,905	6,525	6,111	(1.67)	703	6M	37B
1398/07/28	6,215	6,215	6,215	6,215	(5.0)	58	1M	6B
1398/07/24	6,542	6,542	6,542	6,542	(5.0)	36	151K	988M
1398/07/23	6,886	6,886	6,886	6,886	(4.99)	109	936K	6B
1398/07/22	7,598	7,240	7,598	7,248	(4.89)	300	2M	11B
1398/07/21	7,700	7,400	7,712	7,621	3.76	1,019	6M	49B
1398/07/20	7,299	7,120	7,388	7,345	4.38	231	1M	9B
1398/07/17	6,886	6,651	7,108	7,037	3.94	797	5M	35B
1398/07/16	6,950	6,631	7,220	6,770	(3.01)	1,032	5M	33B
1398/07/15	7,130	6,555	7,149	6,980	2.51	2,095	15M	106B
1398/07/14	6,817	6,651	6,817	6,809	4.87	847	8M	54B
1398/07/13	6,493	6,493	6,493	6,493	5.00	74	451K	3B
1398/07/10	6,001	5,999	6,337	6,184	2.45	901	12M	76B
1398/07/09	6,081	5,951	6,199	6,036	(3.64)	1,419	6M	35B
1398/07/08	6,649	6,183	6,649	6,264	(3.75)	2,139	8M	52B
1398/07/07	6,312	6,312	6,747	6,508	1.18	1,354	6M	37B
1398/07/06	6,430	6,410	6,697	6,432	(4.67)	719	4M	24B
1398/07/03	7,056	6,704	7,188	6,747	(4.38)	652	3M	21B
1398/07/02	7,136	6,650	7,136	7,056	3.81	929	5M	37B
1398/07/01	6,797	6,797	6,797	6,797	4.99	219	1M	8B
1398/06/31	6,250	6,210	6,507	6,474	4.45	472	2M	15B
1398/06/30	6,090	6,000	6,243	6,198	4.24	817	4M	25B
1398/06/27	5,970	5,800	6,040	5,946	3.00	811	4M	22B
1398/06/26	5,700	5,555	5,834	5,773	3.89	913	6M	34B
1398/06/25	5,399	5,356	5,561	5,557	4.91	651	6M	31B
1398/06/24	5,206	5,206	5,450	5,297	(3.34)	839	4M	23B
1398/06/23	5,600	5,358	5,600	5,480	(2.82)	1,147	4M	22B
1398/06/20	5,799	5,559	5,799	5,639	1.26	601	3M	15B
1398/06/17	5,657	5,372	5,750	5,569	0.14	744	4M	23B
1398/06/16	5,655	5,483	5,750	5,561	(3.64)	1,414	8M	42B
1398/06/13	5,750	5,440	5,936	5,771	2.05	757	3M	20B
1398/06/12	5,601	5,468	5,854	5,655	(1.74)	427	2M	10B
1398/06/11	5,800	5,480	6,000	5,755	(0.09)	834	5M	27B
1398/06/10	5,999	5,731	5,999	5,760	(4.51)	804	6M	32B
1398/06/09	6,177	5,615	6,205	6,032	2.06	910	5M	32B
1398/06/06	5,735	5,501	5,980	5,910	3.76	616	5M	32B
1398/06/05	5,731	5,450	5,731	5,696	4.34	932	8M	46B
1398/06/04	5,460	5,300	5,460	5,459	4.98	298	3M	18B
1398/06/03	5,230	5,014	5,230	5,200	4.40	1,015	11M	58B
1398/06/02	4,989	4,900	4,989	4,981	4.82	1,078	15M	76B
1398/05/30	4,603	4,580	4,776	4,752	4.46	488	4M	20B
1398/05/28	4,643	4,460	4,699	4,549	(3.09)	1,573	11M	48B
1398/05/27	4,600	4,536	4,907	4,694	(1.68)	1,649	15M	69B
1398/05/26	4,765	4,720	4,965	4,774	(3.9)	736	3M	16B
1398/05/23	4,992	4,766	4,992	4,968	4.48	1,008	11M	53B
1398/05/22	4,755	4,755	4,755	4,755	4.99	31	108K	514M
1398/05/20	4,497	4,330	4,546	4,529	4.60	418	5M	24B
1398/05/19	4,360	4,077	4,441	4,330	2.36	1,360	9M	41B
1398/05/16	4,351	4,051	4,449	4,230	(0.19)	942	6M	26B
1398/05/15	4,230	4,100	4,263	4,238	4.38	301	3M	11B
1398/05/14	4,066	3,966	4,066	4,060	4.83	375	3M	12B
1398/05/13	3,870	3,869	3,876	3,873	4.90	112	955K	4B
1398/05/12	3,650	3,561	3,755	3,692	3.21	264	1M	5B
1398/05/09	3,622	3,450	3,689	3,577	1.07	408	3M	9B
1398/05/08	3,725	3,449	3,725	3,539	(2.51)	484	3M	10B
1398/05/07	3,517	3,444	3,770	3,630	0.28	523	3M	10B
1398/05/06	3,749	3,609	3,770	3,620	(4.69)	319	2M	7B
1398/05/05	3,828	3,646	3,828	3,798	4.17	690	5M	19B
1398/05/02	3,635	3,518	3,660	3,646	4.59	238	1M	5B
1398/05/01	3,349	3,349	3,516	3,486	4.09	854	6M	20B
1398/04/31	3,297	3,226	3,356	3,349	4.75	493	4M	12B
1398/04/30	3,230	3,075	3,290	3,197	1.52	382	3M	9B
1398/04/29	3,217	3,060	3,229	3,149	2.31	595	3M	11B
1398/04/26	2,901	2,900	3,085	3,078	4.73	274	2M	7B
1398/04/25	3,159	2,915	3,159	2,939	(4.2)	691	11M	32B
1398/04/24	3,195	3,039	3,195	3,068	(4.07)	411	2M	7B
1398/04/23	3,074	3,074	3,225	3,198	4.10	472	3M	8B
1398/04/22	3,060	2,919	3,200	3,072	0.46	467	2M	7B
1398/04/19	2,980	2,980	3,198	3,058	(2.24)	326	2M	6B
1398/04/18	3,259	3,100	3,259	3,128	(3.04)	224	1M	3B
1398/04/17	3,125	3,125	3,300	3,226	1.35	431	2M	8B
1398/04/16	3,212	3,062	3,335	3,183	(1.24)	540	3M	9B
1398/04/15	3,424	3,192	3,424	3,223	(3.7)	379	2M	7B
1398/04/12	3,363	3,279	3,364	3,347	4.46	417	3M	10B
1398/04/11	3,255	3,095	3,365	3,204	(1.57)	460	2M	7B
1398/04/10	3,450	3,236	3,450	3,255	(4.43)	756	4M	13B
1398/04/09	3,500	3,272	3,570	3,406	(1.1)	848	6M	19B
1398/04/05	3,399	3,304	3,456	3,444	4.62	581	6M	19B
1398/04/04	3,300	3,201	3,301	3,292	4.71	623	6M	19B
1398/04/03	3,160	3,034	3,187	3,144	3.56	782	6M	20B
1398/04/02	2,970	2,960	3,047	3,036	4.62	256	2M	6B
1398/04/01	2,897	2,897	2,979	2,902	(4.82)	267	2M	6B
1398/03/29	3,043	3,041	3,170	3,049	(4.75)	194	2M	5B
1398/03/28	3,380	3,085	3,399	3,201	(1.42)	1,017	7M	21B
1398/03/27	3,247	3,247	3,247	3,247	4.98	137	1M	5B
1398/03/26	3,093	3,093	3,093	3,093	4.99	217	3M	9B
1398/03/25	2,917	2,917	3,062	2,946	6.01	204	3M	8B
1398/03/22	2,699	2,652	2,789	2,779	4.59	554	6M	17B
1398/03/21	2,623	2,623	2,700	2,657	(2.92)	390	3M	7B
1398/03/20	2,748	2,602	2,791	2,737	2.13	621	4M	10B
1398/03/19	2,553	2,553	2,740	2,680	1.63	389	3M	7B
1398/03/18	2,689	2,583	2,689	2,637	2.85	398	2M	6B
1398/03/13	2,460	2,437	2,583	2,564	4.23	180	2M	5B
1398/03/12	2,369	2,369	2,543	2,460	(1.28)	618	4M	9B
1398/03/11	2,470	2,442	2,609	2,492	(2.69)	318	1M	3B
1398/03/08	2,718	2,550	2,718	2,561	(4.58)	488	4M	10B
1398/03/07	2,680	2,630	2,750	2,684	1.17	650	3M	9B
1398/03/05	2,690	2,571	2,723	2,653	2.12	377	2M	6B
1398/03/04	2,559	2,450	2,606	2,598	4.67	513	4M	12B
1398/03/01	2,451	2,442	2,540	2,482	(2.17)	238	1M	4B
1398/02/31	2,569	2,452	2,687	2,537	(1.44)	393	3M	8B
1398/02/30	2,606	2,569	2,704	2,574	(4.81)	443	4M	10B
1398/02/29	2,721	2,704	2,767	2,704	(4.99)	379	3M	7B
1398/02/28	2,780	2,701	2,877	2,846	3.87	1,632	14M	41B
1398/02/25	2,758	2,661	2,758	2,740	4.30	643	9M	25B
1398/02/24	2,601	2,520	2,638	2,627	4.54	274	5M	13B
1398/02/23	2,414	2,360	2,534	2,513	4.10	299	3M	8B
1398/02/22	2,508	2,356	2,545	2,414	(2.62)	251	2M	4B
1398/02/21	2,410	2,322	2,493	2,479	4.38	548	5M	12B
1398/02/18	2,318	2,318	2,535	2,375	(2.62)	553	4M	9B
1398/02/17	2,436	2,434	2,460	2,439	(4.8)	125	1M	3B
1398/02/16	2,552	2,552	2,625	2,562	(4.62)	726	7M	18B
1398/02/15	2,788	2,649	2,788	2,686	32.90	349	5M	12B
1398/02/09	2,064	2,064	2,064	2,064	4.98	461	5M	10B
1398/02/08	1,933	1,911	1,967	1,966	4.91	476	7M	13B
1398/02/07	1,761	1,761	1,895	1,874	3.82	492	5M	9B
1398/02/04	1,819	1,791	1,820	1,805	0.78	186	1M	2B
1398/02/03	1,721	1,721	1,819	1,791	(0.06)	87	411K	736M
1398/02/02	1,824	1,770	1,824	1,792	0.79	267	1M	2B
1398/01/31	1,750	1,701	1,799	1,778	2.07	171	1M	2B
1398/01/28	1,732	1,730	1,820	1,742	(1.36)	236	2M	3B
1398/01/27	1,760	1,732	1,822	1,766	(3.13)	274	1M	2B
1398/01/26	1,832	1,780	1,870	1,823	1.17	272	1M	3B
1398/01/25	1,840	1,780	1,840	1,802	(2.38)	266	1M	2B
1398/01/24	1,850	1,829	1,898	1,846	(0.27)	197	721K	1B
1398/01/21	1,824	1,824	1,864	1,851	1.54	237	1M	2B
1398/01/20	1,801	1,775	1,859	1,823	1.17	383	3M	5B
1398/01/19	1,844	1,741	1,844	1,802	2.50	402	2M	4B
1398/01/18	1,740	1,670	1,761	1,758	4.77	583	6M	11B
1398/01/17	1,645	1,638	1,699	1,678	(1.12)	142	1M	2B
1398/01/11	1,617	1,617	1,740	1,697	2.23	144	1M	2B
1398/01/10	1,612	1,612	1,695	1,660	(0.12)	105	415K	688M
1398/01/07	1,770	1,621	1,770	1,662	(1.77)	178	958K	2B
1398/01/06	1,659	1,626	1,710	1,692	3.87	217	2M	3B
1398/01/05	1,550	1,550	1,646	1,629	3.89	158	891K	1B
1397/12/28	1,530	1,530	1,600	1,568	0.90	171	1M	2B
1397/12/27	1,601	1,530	1,601	1,554	(2.81)	199	1M	2B
1397/12/26	1,605	1,537	1,605	1,599	4.58	309	3M	5B
1397/12/25	1,498	1,498	1,536	1,529	4.51	79	437K	668M
1397/12/22	1,469	1,442	1,498	1,463	0.55	243	994K	1B
1397/12/21	1,461	1,443	1,471	1,455	(0.27)	160	971K	1B
1397/12/20	1,480	1,440	1,480	1,459	0.07	191	2M	3B
1397/12/19	1,441	1,441	1,480	1,458	0.14	106	513K	748M
1397/12/18	1,449	1,449	1,489	1,456	(0.14)	117	953K	1B
1397/12/15	1,476	1,440	1,489	1,458	(1.35)	156	1M	1B
1397/12/14	1,466	1,462	1,556	1,478	(3.27)	160	946K	1B
1397/12/13	1,540	1,489	1,581	1,528	(2.49)	213	2M	3B
1397/12/12	1,557	1,557	1,600	1,567	(3.75)	187	1M	2B
1397/12/11	1,610	1,570	1,668	1,628	1.94	259	2M	3B
1397/12/08	1,506	1,506	1,604	1,597	4.52	140	1M	2B
1397/12/07	1,504	1,500	1,560	1,528	(2.18)	296	2M	4B
1397/12/06	1,600	1,531	1,627	1,562	(2.01)	297	2M	3B
1397/12/05	1,700	1,586	1,705	1,594	(4.49)	451	3M	4B
1397/12/04	1,797	1,650	1,797	1,669	(3.86)	561	6M	10B
1397/12/01	1,650	1,611	1,756	1,736	3.77	452	4M	7B
1397/11/30	1,711	1,667	1,749	1,673	(4.62)	503	4M	7B
1397/11/29	1,820	1,749	1,840	1,754	(4.73)	634	6M	11B
1397/11/28	1,903	1,837	1,904	1,841	(4.76)	391	3M	5B
1397/11/27	1,904	1,883	1,985	1,933	(0.62)	418	2M	4B
1397/11/24	1,940	1,923	2,000	1,945	(3.9)	486	3M	6B
1397/11/23	2,109	2,003	2,109	2,024	(3.98)	734	5M	10B
1397/11/21	2,037	1,963	2,122	2,108	4.30	627	5M	10B
1397/11/17	2,044	2,007	2,074	2,021	(4.31)	969	8M	16B
1397/11/16	2,168	2,054	2,168	2,112	2.28	2,569	14M	29B
1397/11/15	2,065	2,065	2,065	2,065	4.98	183	2M	4B
1397/11/14	1,895	1,870	2,066	1,967	(0.05)	1,651	17M	33B
1397/11/13	2,014	1,866	2,062	1,968	0.20	1,728	15M	29B
1397/11/10	1,862	1,862	2,056	1,964	0.26	3,258	35M	69B
1397/11/09	2,031	1,898	2,031	1,959	(1.9)	218	2M	4B
1397/11/08	2,000	1,926	2,003	1,997	4.66	1,130	11M	22B
1397/11/07	1,834	1,834	1,925	1,908	9.22	1,295	13M	25B
1397/11/06	1,747	1,747	1,747	1,747	4.99	371	7M	12B
1397/11/03	1,664	1,664	1,664	1,664	4.98	109	915K	2B
1397/11/02	1,585	1,585	1,585	1,585	4.97	137	1M	2B
1397/11/01	1,512	1,471	1,512	1,510	4.86	984	15M	22B
1397/10/30	1,440	1,440	1,440	1,440	4.96	45	366K	527M
1397/10/29	1,372	1,371	1,372	1,372	4.97	66	515K	706M
1397/10/26	1,290	1,262	1,318	1,307	4.06	247	2M	3B
1397/10/25	1,210	1,158	1,270	1,256	6.08	146	1M	2B
1397/10/24	1,132	1,130	1,202	1,184	3.41	170	2M	2B
1397/10/23	1,140	1,137	1,165	1,145	(0.26)	42	162K	186M
1397/10/22	1,124	1,124	1,190	1,148	(0.61)	82	358K	411M
1397/10/19	1,151	1,140	1,160	1,155	1.49	67	390K	451M
1397/10/18	1,159	1,129	1,159	1,138	0.62	62	419K	477M
1397/10/17	1,119	1,110	1,156	1,131	0.80	115	890K	1B
1397/10/16	1,164	1,110	1,165	1,122	(2.86)	81	630K	707M
1397/10/15	1,130	1,130	1,169	1,155	2.21	49	131K	151M
1397/10/12	1,128	1,128	1,148	1,130	(0.44)	18	68K	77M
1397/10/11	1,149	1,123	1,149	1,135	0.09	61	245K	278M
1397/10/10	1,166	1,122	1,166	1,134	(0.44)	58	260K	294M
1397/10/09	1,156	1,130	1,156	1,139	0.62	28	142K	161M
1397/10/08	1,120	1,120	1,149	1,132	2.07	44	198K	224M
1397/10/05	1,111	1,100	1,154	1,109	(2.63)	41	164K	182M
1397/10/04	1,172	1,106	1,172	1,139	0.18	43	172K	196M
1397/10/03	1,141	1,120	1,164	1,137	(1.3)	34	67K	77M
1397/10/02	1,104	1,104	1,177	1,152	1.32	45	81K	93M
1397/10/01	1,100	1,100	1,148	1,137	2.90	23	180K	205M
1397/09/28	1,125	1,092	1,142	1,105	(1.78)	54	425K	469M
1397/09/27	1,115	1,114	1,167	1,125	(0.88)	38	101K	114M
1397/09/26	1,137	1,105	1,170	1,135	(1.05)	72	353K	401M
1397/09/25	1,153	1,142	1,200	1,147	(4.58)	80	547K	627M
1397/09/24	1,159	1,159	1,220	1,202	(0.25)	46	108K	130M
1397/09/21	1,155	1,155	1,220	1,205	0.50	91	364K	439M
1397/09/19	1,168	1,165	1,203	1,199	4.62	91	906K	1B
1397/09/18	1,150	1,130	1,163	1,146	1.96	55	195K	224M
1397/09/17	1,107	1,107	1,160	1,124	(1.14)	60	476K	535M
1397/09/14	1,170	1,124	1,171	1,137	(2.07)	108	437K	497M
1397/09/13	1,204	1,140	1,204	1,161	0.61	78	346K	402M
1397/09/12	1,110	1,110	1,157	1,154	4.72	78	421K	486M
1397/09/11	1,105	1,100	1,140	1,102	(0.99)	76	282K	311M
1397/09/10	1,189	1,100	1,189	1,113	(3.8)	78	364K	406M
1397/09/07	1,180	1,148	1,200	1,157	(3.82)	89	428K	495M
1397/09/06	1,158	1,157	1,228	1,203	2.73	84	474K	571M
1397/09/05	1,166	1,157	1,204	1,171	(0.68)	73	267K	313M
1397/09/03	1,180	1,159	1,200	1,179	(0.25)	69	175K	206M
1397/08/30	1,171	1,171	1,222	1,182	(0.92)	48	243K	287M
1397/08/29	1,170	1,170	1,237	1,193	(1.4)	60	236K	281M
1397/08/28	1,220	1,184	1,220	1,210	2.02	51	129K	156M
1397/08/27	1,249	1,163	1,249	1,186	(2.87)	77	447K	530M
1397/08/26	1,255	1,200	1,255	1,221	2.09	157	960K	1B
1397/08/23	1,200	1,181	1,230	1,196	(1.32)	93	529K	632M
1397/08/22	1,227	1,201	1,233	1,212	(1.06)	136	495K	600M
1397/08/21	1,240	1,207	1,273	1,225	(1.37)	65	231K	282M
1397/08/20	1,250	1,212	1,289	1,242	1.06	42	130K	161M
1397/08/19	1,226	1,220	1,241	1,229	(4.06)	103	717K	882M
1397/08/15	1,269	1,235	1,309	1,281	1.43	117	216K	277M
1397/08/14	1,200	1,200	1,269	1,263	4.47	136	708K	894M
1397/08/13	1,190	1,190	1,229	1,209	(0.08)	40	196K	236M
1397/08/12	1,201	1,201	1,220	1,210	(3.35)	64	521K	631M
1397/08/09	1,336	1,221	1,336	1,252	(2.26)	115	707K	885M
1397/08/07	1,282	1,259	1,330	1,281	(2.21)	190	998K	1B
1397/08/06	1,318	1,240	1,318	1,310	4.30	180	1M	2B
1397/08/05	1,155	1,146	1,264	1,256	4.32	211	1M	1B
1397/08/02	1,181	1,181	1,277	1,204	(2.27)	97	485K	585M
1397/08/01	1,279	1,228	1,279	1,232	(4.64)	189	2M	3B
1397/07/30	1,333	1,281	1,333	1,292	(4.01)	254	2M	2B
1397/07/29	1,405	1,333	1,405	1,346	(4.06)	290	2M	2B
1397/07/28	1,320	1,320	1,433	1,403	2.71	419	2M	3B
1397/07/25	1,364	1,364	1,435	1,366	(4.81)	457	4M	6B
1397/07/24	1,435	1,435	1,435	1,435	(4.97)	19	30K	43M
1397/07/23	1,510	1,510	1,510	1,510	(4.97)	21	207K	312M
1397/07/16	1,589	1,589	1,589	1,589	(4.96)	5	32K	51M
1397/07/14	1,672	1,672	1,672	1,672	(5.0)	19	80K	134M
1397/07/07	1,760	1,760	1,760	1,760	4.95	24	311K	547M
1397/07/04	1,677	1,650	1,677	1,677	4.94	206	2M	3B
1397/07/03	1,599	1,555	1,599	1,598	4.92	329	3M	5B
1397/07/02	1,500	1,454	1,550	1,523	0.99	513	4M	5B
1397/07/01	1,603	1,465	1,603	1,508	(2.2)	588	4M	6B
1397/06/31	1,543	1,470	1,620	1,542	4.83	564	5M	8B
1397/06/27	1,471	1,470	1,471	1,471	5.00	29	189K	278M
1397/06/26	1,400	1,372	1,403	1,401	4.79	136	596K	835M
1397/06/25	1,360	1,281	1,361	1,337	3.08	586	4M	5B
1397/06/24	1,299	1,261	1,303	1,297	4.51	371	3M	4B
1397/06/21	1,231	1,213	1,270	1,241	1.39	168	1M	1B
1397/06/20	1,210	1,210	1,257	1,224	(2.63)	177	666K	816M
1397/06/19	1,275	1,215	1,277	1,257	3.29	310	2M	3B
1397/06/18	1,180	1,164	1,222	1,217	4.55	220	2M	2B
1397/06/17	1,115	1,115	1,176	1,164	3.84	98	360K	419M
1397/06/14	1,116	1,111	1,149	1,121	(0.18)	69	240K	269M
1397/06/13	1,130	1,112	1,156	1,123	(0.62)	103	491K	551M
1397/06/12	1,126	1,125	1,157	1,130	(1.4)	54	244K	276M
1397/06/11	1,153	1,135	1,180	1,146	(2.13)	19	52K	60M
1397/06/10	1,194	1,151	1,194	1,171	(1.84)	39	184K	215M
1397/06/07	1,170	1,141	1,210	1,193	3.20	116	688K	821M
1397/06/06	1,131	1,131	1,179	1,156	(1.45)	55	327K	378M
1397/06/05	1,200	1,130	1,222	1,173	(0.09)	112	693K	813M
1397/06/04	1,174	1,172	1,174	1,174	4.92	75	804K	944M
1397/06/03	1,100	1,100	1,124	1,119	4.48	32	182K	204M
1397/05/30	1,036	1,036	1,100	1,071	1.23	101	463K	496M
1397/05/29	1,044	1,041	1,067	1,058	(0.28)	32	120K	127M
1397/05/28	1,050	1,044	1,068	1,061	1.24	38	66K	70M
1397/05/27	1,014	1,014	1,060	1,048	(0.57)	22	87K	91M
1397/05/24	1,019	1,019	1,065	1,054	2.53	26	27K	29M
1397/05/23	1,040	1,011	1,041	1,028	(1.34)	65	244K	251M
1397/05/22	1,068	1,031	1,068	1,042	1.07	47	151K	158M
1397/05/21	1,045	1,023	1,045	1,031	(2.09)	71	497K	512M
1397/05/20	1,030	1,030	1,068	1,053	1.64	45	171K	180M
1397/05/17	1,046	1,022	1,070	1,036	(3.63)	115	602K	624M
1397/05/16	1,100	1,040	1,100	1,075	(1.38)	53	123K	132M
1397/05/15	1,100	1,080	1,111	1,090	0.18	42	98K	107M
1397/05/14	1,080	1,075	1,122	1,088	(0.91)	59	194K	211M
1397/05/13	1,119	1,077	1,127	1,098	(2.92)	40	205K	225M
1397/05/10	1,179	1,121	1,179	1,131	(1.65)	73	309K	350M
1397/05/09	1,118	1,118	1,167	1,150	0.44	115	472K	542M
1397/05/08	1,150	1,115	1,150	1,145	(0.52)	89	1M	1B
1397/05/07	1,150	1,150	1,171	1,151	0.09	38	179K	206M
1397/05/06	1,150	1,149	1,151	1,150	0.0	62	502K	577M
1397/05/03	1,150	1,149	1,154	1,150	0.0	73	946K	1B
1397/05/02	1,150	1,149	1,152	1,150	0.0	55	556K	639M
1397/05/01	1,150	1,150	1,151	1,150	0.0	39	177K	203M
1397/04/31	1,150	1,149	1,153	1,150	0.0	47	549K	631M
1397/04/30	1,150	1,150	1,157	1,150	0.0	32	149K	171M
1397/04/27	1,150	1,149	1,152	1,150	0.0	67	700K	805M
1397/04/26	1,150	1,148	1,154	1,150	0.0	41	169K	195M
1397/04/25	1,150	1,149	1,151	1,150	0.0	84	458K	527M
1397/04/24	1,150	1,150	1,151	1,150	(0.52)	29	177K	204M
1397/04/23	1,150	1,150	1,160	1,156	0.61	60	129K	149M
1397/04/20	1,150	1,148	1,151	1,149	(0.09)	263	2M	2B
1397/04/19	1,150	1,149	1,152	1,150	0.0	149	658K	757M
1397/04/17	1,150	1,149	1,151	1,150	0.0	126	837K	963M
1397/04/16	1,151	1,150	1,152	1,150	0.0	36	231K	265M
1397/04/13	1,151	1,150	1,155	1,150	0.0	104	540K	621M
1397/04/12	1,150	1,149	1,166	1,150	0.0	130	1M	1B
1397/04/11	1,150	1,150	1,152	1,150	(0.09)	60	374K	430M
1397/04/10	1,151	1,150	1,152	1,151	(0.43)	38	212K	244M
1397/04/09	1,152	1,152	1,160	1,156	(0.09)	30	270K	312M
1397/04/06	1,166	1,153	1,166	1,157	(2.12)	39	143K	165M
1397/04/05	1,220	1,168	1,220	1,182	(1.01)	57	308K	364M
1397/04/04	1,178	1,161	1,225	1,194	1.88	228	1M	2B
1397/04/03	1,182	1,160	1,182	1,172	0.26	112	661K	775M
1397/04/02	1,150	1,150	1,180	1,169	1.12	55	218K	255M
1397/03/30	1,152	1,150	1,170	1,156	0.35	90	565K	653M
1397/03/29	1,152	1,150	1,175	1,152	(0.95)	126	618K	712M
1397/03/28	1,179	1,150	1,185	1,163	(2.27)	80	327K	380M
1397/03/27	1,190	1,170	1,199	1,190	1.80	185	1M	1B
1397/03/23	1,159	1,152	1,191	1,169	1.56	194	969K	1B
1397/03/22	1,153	1,150	1,159	1,151	0.09	85	435K	501M
1397/03/21	1,150	1,149	1,152	1,150	0.0	94	777K	894M
1397/03/20	1,150	1,149	1,151	1,150	0.0	109	752K	865M
1397/03/19	1,150	1,149	1,154	1,150	0.0	102	714K	821M
1397/03/13	1,150	1,150	1,154	1,150	0.0	178	742K	853M
1397/03/12	1,150	1,150	1,154	1,150	0.0	155	559K	643M
1397/03/09	1,150	1,149	1,157	1,150	0.0	185	735K	845M
1397/03/08	1,151	1,150	1,160	1,150	(0.09)	41	99K	114M
1397/03/07	1,152	1,149	1,164	1,151	0.0	194	852K	980M
1397/03/06	1,151	1,150	1,160	1,151	(0.09)	308	1M	2B
1397/03/05	1,173	1,150	1,173	1,152	(0.69)	198	443K	510M
1397/03/02	1,177	1,153	1,177	1,160	(0.6)	26	59K	68M
1397/03/01	1,151	1,151	1,179	1,167	1.39	167	410K	479M
1397/02/31	1,160	1,150	1,160	1,151	(0.09)	56	213K	245M
1397/02/30	1,159	1,150	1,159	1,152	0.09	145	401K	461M
1397/02/29	1,150	1,150	1,155	1,151	0.09	123	447K	514M
1397/02/26	1,151	1,150	1,152	1,150	(0.09)	67	197K	226M
1397/02/25	1,153	1,150	1,159	1,151	(0.26)	94	324K	373M
1397/02/24	1,150	1,150	1,159	1,154	0.26	126	416K	481M
1397/02/23	1,150	1,150	1,158	1,151	0.09	112	401K	462M
1397/02/22	1,150	1,150	1,155	1,150	0.0	116	425K	489M
1397/02/19	1,151	1,150	1,151	1,150	0.0	234	906K	1B
1397/02/18	1,170	1,150	1,170	1,150	(0.35)	172	730K	840M
1397/02/17	1,199	1,149	1,199	1,154	0.35	158	671K	774M
1397/02/16	1,101	1,101	1,155	1,150	0.0	474	2M	2B
1397/02/04	1,200	1,200	1,203	1,200	0.0	337	1M	1B
1397/02/03	1,200	1,200	1,201	1,200	0.0	112	314K	377M
1397/02/02	1,210	1,200	1,210	1,200	(0.33)	81	279K	335M
1397/02/01	1,200	1,200	1,210	1,204	0.33	124	355K	427M
1397/01/29	1,205	1,199	1,205	1,200	(0.08)	260	869K	1B
1397/01/28	1,200	1,200	1,204	1,201	0.08	95	234K	282M
1397/01/27	1,201	1,200	1,202	1,200	(0.08)	132	411K	493M
1397/01/26	1,203	1,200	1,206	1,201	0.08	120	405K	486M
1397/01/22	1,201	1,200	1,209	1,200	(0.08)	408	2M	2B
1397/01/21	1,200	1,200	1,203	1,201	0.08	106	259K	311M
1397/01/20	1,200	1,199	1,212	1,200	(0.17)	534	2M	3B
1397/01/19	1,202	1,200	1,218	1,202	(0.33)	274	1M	1B
1397/01/18	1,218	1,201	1,222	1,206	(0.74)	177	494K	595M
1397/01/15	1,220	1,202	1,230	1,215	1.08	82	212K	258M
1397/01/14	1,203	1,200	1,209	1,202	(0.25)	184	585K	703M
1397/01/08	1,230	1,202	1,230	1,205	(0.74)	200	438K	528M
1397/01/07	1,233	1,205	1,235	1,214	(1.46)	82	258K	314M
1397/01/06	1,211	1,211	1,240	1,232	(0.16)	102	253K	311M
1397/01/05	1,224	1,211	1,242	1,234	2.49	204	740K	914M
1396/12/28	1,206	1,201	1,221	1,204	0.08	225	436K	525M
1396/12/27	1,203	1,201	1,218	1,203	(0.25)	159	542K	652M
1396/12/26	1,210	1,200	1,231	1,206	(2.82)	322	1M	1B
1396/12/23	1,216	1,215	1,257	1,241	(0.96)	532	2M	2B
1396/12/22	1,261	1,212	1,292	1,253	0.72	962	3M	4B
1396/12/21	1,201	1,201	1,261	1,244	3.58	1,406	5M	6B
1396/12/20	1,201	1,200	1,207	1,201	0.0	287	903K	1B
1396/12/19	1,201	1,200	1,208	1,201	0.08	221	672K	808M
1396/12/16	1,204	1,200	1,205	1,200	(0.08)	488	1M	2B
1396/12/15	1,200	1,200	1,205	1,201	0.08	277	878K	1B
1396/12/14	1,201	1,200	1,210	1,200	(0.08)	189	681K	817M
1396/12/13	1,208	1,200	1,211	1,201	0.0	246	928K	1B
1396/12/12	1,201	1,200	1,213	1,201	0.0	329	1M	1B
1396/12/09	1,208	1,200	1,209	1,201	0.0	381	2M	2B
1396/12/08	1,201	1,200	1,209	1,201	0.0	428	2M	2B
1396/12/07	1,201	1,200	1,212	1,201	(0.08)	421	2M	2B
1396/12/06	1,204	1,200	1,208	1,202	0.08	189	525K	631M
1396/12/05	1,201	1,198	1,219	1,201	(0.08)	549	2M	3B
1396/12/02	1,209	1,200	1,214	1,202	(0.08)	188	570K	685M
1396/11/30	1,214	1,201	1,219	1,203	0.0	174	433K	521M
1396/11/29	1,201	1,201	1,215	1,203	0.0	220	625K	751M
1396/11/28	1,223	1,201	1,223	1,203	(0.41)	317	944K	1B
1396/11/25	1,220	1,202	1,220	1,208	0.25	313	896K	1B
1396/11/24	1,203	1,201	1,218	1,205	(0.08)	309	837K	1B
1396/11/23	1,204	1,202	1,244	1,206	(0.41)	328	1M	1B
1396/11/21	1,230	1,203	1,230	1,211	(2.5)	231	644K	781M
1396/11/18	1,210	1,210	1,260	1,242	3.24	1,129	3M	4B
1396/11/17	1,201	1,200	1,220	1,203	(0.17)	959	3M	4B
1396/11/16	1,210	1,201	1,210	1,205	0.17	232	665K	801M
1396/11/15	1,211	1,200	1,211	1,203	(0.17)	348	1M	1B
1396/11/14	1,210	1,200	1,216	1,205	(0.08)	235	671K	808M
1396/11/11	1,209	1,201	1,214	1,206	0.42	292	909K	1B
1396/11/10	1,201	1,200	1,205	1,201	0.0	388	1M	2B
1396/11/09	1,202	1,200	1,214	1,201	(0.17)	299	1M	1B
1396/11/08	1,208	1,200	1,214	1,203	0.08	248	696K	837M
1396/11/07	1,202	1,200	1,214	1,202	(0.25)	271	694K	834M
1396/11/04	1,210	1,201	1,215	1,205	(0.58)	353	788K	950M
1396/11/03	1,210	1,209	1,229	1,212	0.58	190	419K	507M
1396/11/02	1,200	1,200	1,225	1,205	0.25	522	2M	2B
1396/11/01	1,205	1,201	1,205	1,202	(0.08)	347	1M	1B
1396/10/30	1,204	1,201	1,214	1,203	(0.17)	236	755K	908M
1396/10/27	1,205	1,201	1,214	1,205	0.17	218	589K	709M
1396/10/26	1,211	1,200	1,220	1,203	(0.5)	618	2M	2B
1396/10/25	1,211	1,204	1,221	1,209	(0.49)	313	924K	1B
1396/10/24	1,216	1,211	1,225	1,215	(0.33)	246	548K	665M
1396/10/23	1,229	1,212	1,233	1,219	(0.49)	322	967K	1B
1396/10/20	1,239	1,220	1,241	1,225	(1.13)	291	758K	929M
1396/10/19	1,240	1,231	1,268	1,239	(1.74)	510	2M	2B
1396/10/18	1,235	1,235	1,282	1,261	1.78	985	3M	3B
1396/10/17	1,240	1,230	1,247	1,239	0.57	458	1M	2B
1396/10/16	1,210	1,206	1,241	1,232	2.24	908	3M	4B
1396/10/13	1,208	1,200	1,218	1,205	0.08	587	2M	2B
1396/10/12	1,203	1,200	1,217	1,204	(0.33)	1,161	5M	6B
1396/10/11	1,212	1,202	1,219	1,208	0.67	244	555K	671M
1396/10/10	1,200	1,197	1,210	1,200	(0.58)	3,758	16M	20B
1396/10/09	1,219	1,200	1,225	1,207	(0.08)	823	3M	3B
1396/10/06	1,211	1,203	1,217	1,208	(1.47)	564	2M	2B
1396/10/05	1,205	1,202	1,236	1,226	1.66	940	2M	3B
1396/10/04	1,210	1,201	1,230	1,206	(1.07)	913	3M	3B
1396/10/03	1,216	1,210	1,238	1,219	0.58	699	2M	2B
1396/10/02	1,204	1,204	1,220	1,212	0.33	443	929K	1B
1396/09/29	1,210	1,204	1,218	1,208	(1.06)	1,263	3M	4B
1396/09/28	1,218	1,207	1,238	1,221	0.74	544	1M	2B
1396/09/27	1,204	1,204	1,225	1,212	0.50	451	1M	2B
1396/09/26	1,213	1,200	1,227	1,206	(0.58)	1,208	4M	5B
1396/09/25	1,230	1,201	1,234	1,213	(1.78)	547	2M	2B
1396/09/22	1,225	1,201	1,270	1,235	1.40	1,057	3M	4B
1396/09/21	1,212	1,211	1,232	1,218	(0.25)	835	2M	3B
1396/09/20	1,221	1,210	1,234	1,221	(0.73)	639	2M	2B
1396/09/19	1,246	1,221	1,250	1,230	0.0	412	938K	1B
1396/09/18	1,234	1,223	1,240	1,230	(1.28)	356	780K	960M
1396/09/14	1,265	1,240	1,278	1,246	(0.16)	506	1M	2B
1396/09/13	1,250	1,245	1,255	1,248	0.0	365	1M	1B
1396/09/12	1,256	1,241	1,288	1,248	(1.81)	345	803K	1B
1396/09/11	1,254	1,251	1,287	1,271	1.36	366	765K	973M
1396/09/08	1,253	1,245	1,277	1,254	(1.42)	560	1M	2B
1396/09/07	1,285	1,255	1,291	1,272	(1.09)	917	2M	3B
1396/09/05	1,300	1,275	1,300	1,286	1.10	1,540	4M	5B
1396/09/04	1,222	1,222	1,281	1,272	4.26	1,824	5M	7B
1396/09/01	1,210	1,206	1,239	1,220	1.16	640	1M	2B
1396/08/30	1,219	1,200	1,222	1,206	(1.23)	807	2M	3B
1396/08/29	1,219	1,212	1,229	1,221	(0.33)	435	886K	1B
1396/08/27	1,227	1,220	1,239	1,225	(0.65)	434	1M	1B
1396/08/24	1,240	1,225	1,242	1,233	(0.4)	750	2M	2B
1396/08/23	1,245	1,234	1,250	1,238	0.0	695	2M	2B
1396/08/22	1,245	1,235	1,246	1,238	(0.32)	625	2M	2B
1396/08/21	1,240	1,234	1,254	1,242	0.08	632	2M	2B
1396/08/20	1,249	1,231	1,264	1,241	(0.64)	868	2M	3B
1396/08/17	1,261	1,243	1,271	1,249	(1.03)	886	2M	3B
1396/08/16	1,294	1,255	1,294	1,262	(2.02)	724	2M	2B
1396/08/15	1,279	1,277	1,313	1,288	(0.62)	567	1M	1B
1396/08/14	1,328	1,277	1,330	1,296	(0.92)	981	3M	3B
1396/08/13	1,267	1,237	1,340	1,308	2.27	2,841	6M	8B
1396/08/10	1,281	1,271	1,296	1,279	(0.78)	929	2M	3B
1396/08/09	1,292	1,279	1,302	1,289	(0.46)	1,215	2M	3B
1396/08/08	1,314	1,284	1,333	1,295	(1.82)	1,719	4M	6B
1396/08/07	1,330	1,312	1,340	1,319	(1.35)	1,235	3M	3B
1396/08/06	1,310	1,310	1,363	1,337	0.98	2,123	4M	6B
1396/08/03	1,311	1,311	1,369	1,324	(0.9)	2,299	4M	6B
1396/08/02	1,334	1,311	1,375	1,336	(1.4)	2,861	4M	5B
1396/08/01	1,370	1,331	1,395	1,355	(1.09)	4,287	6M	8B
1396/07/30	1,401	1,352	1,410	1,370	(3.45)	6,809	12M	17B
1396/07/29	1,461	1,405	1,467	1,419	(3.01)	8,793	15M	22B
1396/07/26	1,469	1,450	1,489	1,463	(0.95)	19,041	22M	33B
1396/07/25	1,501	1,456	1,525	1,477	(3.46)	55,720	48M	71B
1396/07/24	1,530	1,520	1,530	1,530	4.94	50,101	73M	112B
1396/07/23	1,458	1,458	1,458	1,458	4.97	592	1M	1B
1396/07/22	1,389	1,389	1,389	1,389	4.99	348	188K	261M
1396/07/19	1,323	1,323	1,323	1,323	5.00	324	185K	245M
1396/07/18	1,260	1,260	1,260	1,260	5.00	149	55K	70M
1396/07/17	1,200	1,200	1,200	1,200	20.00	126,817	80M	96B