Name: پلی اکریل ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پلی اکریل ایران
شپلی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	6,990	6,990	6,990	7,130	(0.97)	149	10M	72B
1405/06/25	7,380	7,090	7,400	7,200	(1.37)	969	36M	257B
1405/06/24	7,300	7,200	7,300	7,300	2.96	1,962	107M	777B
1405/06/23	7,160	7,160	7,160	7,110	2.16	296	24M	169B
1405/06/16	6,940	6,810	6,960	6,960	2.96	1,696	91M	632B
1405/06/15	6,790	6,500	6,790	6,760	2.42	2,875	138M	930B
1405/06/14	6,600	6,600	6,600	6,600	2.96	305	22M	144B
1405/06/04	6,410	6,410	6,410	6,410	2.89	119	3M	20B
1405/06/03	6,230	6,230	6,230	6,230	2.98	199	14M	88B
1405/06/02	6,000	6,000	6,060	6,050	2.72	356	18M	109B
1405/06/01	5,900	5,780	5,900	5,890	2.79	1,350	83M	487B
1405/05/31	5,710	5,640	5,740	5,730	2.69	1,379	84M	480B
1405/05/28	5,420	5,360	5,620	5,580	2.20	1,594	86M	481B
1405/05/27	5,520	5,230	5,520	5,460	1.87	1,813	93M	509B
1405/05/26	5,360	5,360	5,360	5,360	2.88	254	16M	88B
1405/05/25	5,060	5,060	5,210	5,210	2.96	892	59M	305B
1405/05/24	5,050	5,050	5,180	5,060	(2.69)	1,550	88M	445B
1405/05/21	5,190	5,180	5,380	5,200	(2.62)	1,160	72M	377B
1405/05/20	5,190	5,180	5,380	5,200	(2.62)	1,160	72M	377B
1405/05/19	5,340	5,340	5,430	5,340	(2.91)	1,172	85M	454B
1405/05/18	5,730	5,450	5,740	5,500	(1.96)	666	31M	173B
1405/05/17	5,610	5,580	5,610	5,610	2.94	896	57M	320B
1405/05/14	5,390	5,390	5,460	5,450	2.64	1,221	59M	323B
1405/05/13	5,310	5,270	5,310	5,310	2.91	1,022	68M	360B
1405/05/12	5,310	5,270	5,310	5,310	2.91	1,022	68M	360B
1405/05/11	5,080	5,080	5,180	5,160	2.58	685	54M	277B
1405/05/06	5,270	4,990	5,270	5,030	(2.14)	2,097	155M	778B
1405/05/05	5,100	5,020	5,160	5,140	2.59	1,758	106M	546B
1405/05/04	4,910	4,910	5,210	5,010	(0.99)	4,622	312M	2T
1405/05/03	5,060	5,060	5,060	5,060	(2.88)	279	23M	115B
1405/04/31	5,260	5,170	5,370	5,210	(2.07)	482	34M	180B
1405/04/30	5,260	5,260	5,530	5,320	(1.85)	2,822	191M	1T
1405/04/29	5,360	5,310	5,630	5,420	(0.91)	2,193	165M	892B
1405/04/28	5,470	5,470	5,480	5,470	(2.84)	1,151	101M	550B
1405/04/27	5,680	5,570	5,820	5,630	(1.92)	639	52M	294B
1405/04/24	5,740	5,660	5,740	5,740	2.87	982	86M	493B
1405/04/23	5,550	5,440	5,760	5,590	(0.18)	3,316	276M	2T
1405/04/22	5,550	5,550	5,840	5,600	(2.1)	4,356	365M	2T
1405/04/21	5,720	5,720	5,720	5,720	(2.89)	79	6M	35B
1405/04/20	5,820	5,820	6,170	5,890	(1.83)	1,349	111M	654B
1405/04/17	6,060	5,720	6,060	6,000	1.87	4,834	349M	2T
1405/04/16	5,890	5,890	5,890	5,890	2.97	85	2M	11B
1405/04/15	5,740	5,740	5,740	5,720	2.51	341	33M	191B
1405/04/14	5,740	5,740	5,740	5,720	2.51	341	33M	191B
1405/04/13	5,740	5,740	5,740	5,720	2.51	341	33M	191B
1405/04/10	5,740	5,740	5,740	5,730	2.69	343	33M	192B
1405/04/09	5,610	5,610	5,610	5,580	2.39	287	29M	164B
1405/04/08	5,450	5,380	5,450	5,450	2.83	596	44M	240B
1405/04/07	5,300	5,160	5,300	5,300	2.91	1,398	107M	567B
1405/04/06	5,160	5,050	5,160	5,150	2.77	1,952	146M	752B
1405/04/03	5,025	4,906	5,025	5,011	2.71	3,103	256M	1T
1405/04/01	4,800	4,799	4,944	4,879	22.01	1,676	227M	1T
1405/03/26	3,999	3,999	3,999	3,999	2.99	641	62M	250B
1405/03/25	3,883	3,883	3,883	3,883	3.00	361	45M	174B
1405/03/24	3,780	3,780	3,780	3,771	2.75	394	40M	152B
1405/03/23	3,732	3,732	3,732	3,670	1.27	193	19M	70B
1405/03/20	3,677	3,677	3,677	3,624	1.51	262	28M	103B
1405/03/19	3,619	3,619	3,619	3,570	1.59	231	30M	107B
1405/03/18	3,360	3,360	3,566	3,514	1.47	4,038	400M	1T
1405/03/17	3,499	3,499	3,499	3,463	1.91	316	36M	125B
1405/03/16	3,425	3,425	3,425	3,398	2.16	352	40M	137B
1405/03/13	3,326	3,326	3,326	3,326	2.97	67	4M	13B
1405/03/10	3,230	3,230	3,230	3,230	3.00	197	20M	66B
1405/03/09	3,136	3,136	3,136	3,136	2.99	86	12M	38B
1405/03/06	3,045	3,045	3,045	3,045	2.98	104	18M	54B
1405/03/05	3,045	3,045	3,045	3,045	2.98	104	18M	54B
1405/03/04	2,957	2,957	2,957	2,957	3.00	45	3M	10B
1405/03/03	2,871	2,871	2,871	2,871	2.98	30	424K	1B
1405/03/02	2,788	2,788	2,788	2,788	2.99	101	10M	28B
1405/02/30	2,707	2,707	2,707	2,707	2.97	111	18M	49B
1405/02/29	2,540	2,540	2,696	2,629	0.42	1,698	296M	777B
1404/12/09	2,696	2,540	2,696	2,679	2.33	1,040	256M	687B
1404/12/06	2,618	2,618	2,618	2,618	2.99	511	107M	281B
1404/12/05	2,542	2,542	2,542	2,542	3.00	122	12M	31B
1404/11/26	2,468	2,468	2,468	2,468	2.96	225	33M	82B
1404/11/25	2,397	2,397	2,397	2,397	2.96	134	9M	21B
1404/11/21	2,328	2,328	2,328	2,328	2.96	508	94M	219B
1404/11/20	2,250	2,151	2,270	2,261	2.59	939	110M	250B
1404/11/19	2,204	2,181	2,204	2,204	2.99	1,448	260M	572B
1404/11/18	2,140	2,140	2,140	2,140	2.98	117	14M	30B
1404/11/13	2,078	2,078	2,078	2,078	2.97	86	9M	18B
1404/11/12	2,019	1,987	2,019	2,018	2.91	361	42M	85B
1404/11/11	1,986	1,877	1,986	1,961	1.66	1,131	141M	277B
1404/11/08	1,902	1,874	1,931	1,929	2.88	1,084	176M	340B
1404/11/07	1,870	1,870	1,920	1,875	(2.7)	651	135M	253B
1404/11/06	1,927	1,927	1,927	1,927	(2.97)	153	42M	81B
1404/11/05	1,985	1,985	2,040	1,986	(2.93)	511	92M	183B
1404/11/04	2,077	2,037	2,094	2,046	(2.57)	1,135	195M	398B
1404/11/01	2,096	2,080	2,101	2,100	2.94	1,072	145M	304B
1404/10/30	2,020	1,941	2,055	2,040	2.20	665	79M	162B
1404/10/29	2,049	1,983	2,051	1,996	(2.35)	1,059	160M	320B
1404/10/28	2,129	2,011	2,129	2,044	(1.4)	1,244	139M	285B
1404/10/24	2,043	2,043	2,043	2,073	(1.57)	146	13M	26B
1404/10/23	2,148	2,024	2,148	2,106	0.96	3,087	393M	829B
1404/10/22	2,086	2,086	2,086	2,086	2.96	388	72M	151B
1404/10/20	2,004	2,004	2,099	2,026	(1.89)	1,610	239M	485B
1404/10/17	2,065	2,065	2,065	2,065	2.99	111	20M	41B
1404/10/03	2,005	2,005	2,005	2,005	2.98	68	4M	7B
1404/10/02	1,947	1,947	1,947	1,947	2.96	93	9M	18B
1404/10/01	1,891	1,891	1,891	1,891	3.00	153	17M	32B
1404/09/30	1,836	1,836	1,836	1,836	2.97	451	127M	232B
1404/09/29	1,830	1,830	1,830	1,783	0.34	120	8M	15B
1404/09/26	1,825	1,825	1,825	1,777	0.28	107	6M	11B
1404/09/25	1,796	1,796	1,796	1,772	1.61	241	37M	67B
1404/09/24	1,727	1,727	1,769	1,744	1.51	343	37M	66B
1404/09/23	1,700	1,635	1,734	1,718	2.02	1,117	128M	220B
1404/09/22	1,680	1,660	1,689	1,684	2.68	483	69M	116B
1404/09/19	1,629	1,600	1,641	1,640	2.89	950	163M	267B
1404/09/18	1,560	1,550	1,634	1,594	(0.19)	834	81M	129B
1404/09/17	1,619	1,576	1,619	1,597	(1.66)	799	90M	142B
1404/09/16	1,679	1,595	1,692	1,624	(1.22)	955	105M	170B
1404/09/15	1,631	1,601	1,662	1,644	1.86	768	97M	161B
1404/09/12	1,613	1,613	1,641	1,614	(2.89)	1,622	268M	432B
1404/09/11	1,616	1,616	1,616	1,662	(0.18)	61	8M	13B
1404/09/10	1,617	1,617	1,617	1,665	(0.12)	57	6M	9B
1404/09/09	1,635	1,624	1,657	1,667	(0.42)	180	21M	34B
1404/09/08	1,690	1,603	1,699	1,674	1.45	2,534	372M	622B
1404/09/05	1,650	1,607	1,650	1,650	3.00	400	143M	235B
1404/09/01	1,642	1,642	1,642	1,602	0.44	155	21M	35B
1404/08/28	1,635	1,635	1,635	1,595	0.44	189	22M	35B
1404/08/27	1,624	1,624	1,624	1,588	0.70	181	31M	51B
1404/08/26	1,615	1,615	1,615	1,577	0.57	181	26M	41B
1404/08/25	1,604	1,604	1,604	1,568	0.64	195	29M	47B
1404/08/24	1,592	1,592	1,592	1,558	0.78	203	37M	58B
1404/08/21	1,574	1,574	1,574	1,546	1.11	265	52M	83B
1404/08/20	1,555	1,555	1,555	1,529	1.26	288	58M	90B
1404/08/19	1,527	1,527	1,527	1,510	1.82	379	86M	131B
1404/08/18	1,517	1,517	1,517	1,483	0.68	133	32M	49B
1404/08/12	1,508	1,508	1,508	1,473	0.55	297	53M	79B
1404/08/11	1,455	1,455	1,491	1,465	1.17	881	116M	173B
1404/08/10	1,412	1,412	1,494	1,448	(0.48)	1,278	164M	237B
1404/08/07	1,429	1,429	1,429	1,455	(1.22)	589	112M	161B
1404/08/06	1,449	1,449	1,452	1,473	(1.34)	770	126M	182B
1404/08/05	1,452	1,452	1,452	1,493	(0.2)	133	21M	30B
1404/08/04	1,455	1,455	1,455	1,496	(0.2)	117	17M	24B
1404/08/03	1,461	1,461	1,462	1,499	(0.46)	248	44M	65B
1404/07/30	1,511	1,479	1,547	1,506	(1.18)	1,122	138M	205B
1404/07/29	1,501	1,501	1,566	1,524	(1.49)	1,119	169M	255B
1404/07/28	1,502	1,502	1,502	1,547	(0.06)	62	5M	8B
1404/07/27	1,542	1,520	1,566	1,548	(1.21)	760	117M	177B
1404/07/26	1,570	1,527	1,619	1,567	(0.44)	1,247	130M	202B
1404/07/23	1,592	1,541	1,625	1,574	(0.88)	1,419	179M	280B
1404/07/22	1,588	1,560	1,588	1,588	2.98	1,613	305M	484B
1404/07/21	1,488	1,488	1,578	1,542	0.59	2,657	482M	744B
1404/07/20	1,488	1,488	1,488	1,533	(0.07)	59	6M	8B
1404/07/19	1,489	1,489	1,489	1,534	(0.07)	37	6M	8B
1404/07/16	1,490	1,490	1,490	1,535	(0.07)	34	5M	7B
1404/07/15	1,492	1,492	1,492	1,536	(0.13)	46	10M	15B
1404/07/14	1,493	1,493	1,493	1,538	(0.06)	36	4M	7B
1404/07/08	1,503	1,503	1,503	1,539	(0.65)	36	3M	4B
1404/07/07	1,588	1,520	1,588	1,549	(1.09)	418	47M	73B
1404/07/06	1,555	1,506	1,598	1,566	0.90	1,246	218M	342B
1404/07/01	1,519	1,519	1,554	1,552	2.85	1,477	257M	399B
1404/06/31	1,480	1,431	1,513	1,509	2.72	1,435	224M	338B
1404/06/30	1,470	1,449	1,471	1,469	2.80	1,250	198M	290B
1404/06/29	1,420	1,364	1,448	1,429	1.64	2,344	484M	691B
1404/06/26	1,406	1,406	1,406	1,406	2.93	107	15M	21B
1404/06/16	1,331	1,331	1,371	1,366	2.55	706	109M	149B
1404/06/15	1,290	1,286	1,340	1,332	2.38	1,368	217M	289B
1404/06/12	1,300	1,260	1,312	1,301	2.12	906	134M	175B
1404/06/11	1,264	1,220	1,290	1,274	1.68	1,307	195M	248B
1404/06/09	1,243	1,222	1,260	1,253	2.37	1,138	207M	259B
1404/06/03	1,223	1,211	1,255	1,224	(1.92)	274	42M	52B
1404/06/01	1,257	1,215	1,257	1,248	2.21	1,557	295M	368B
1404/05/29	1,215	1,168	1,239	1,221	1.50	2,315	385M	470B
1404/05/28	1,200	1,166	1,207	1,203	2.65	2,820	579M	696B
1404/05/27	1,172	1,172	1,172	1,172	2.99	190	26M	31B
1404/05/26	1,142	1,142	1,142	1,138	2.61	134	16M	19B
1404/05/25	1,109	1,109	1,109	1,109	2.97	246	46M	51B
1404/05/22	1,092	1,030	1,092	1,077	1.51	3,782	898M	967B
1404/05/21	1,061	1,061	1,061	1,061	2.91	301	51M	54B
1404/05/20	1,031	1,031	1,031	1,031	3.00	297	50M	52B
1404/05/19	1,001	1,001	1,001	1,001	2.98	187	25M	25B
1404/05/18	966	966	1,009	972	(2.31)	497	124M	120B
1404/05/15	967	967	967	995	(0.1)	10	767K	742M
1404/05/14	969	969	969	996	(0.2)	10	2M	2B
1404/05/13	970	970	970	998	(0.1)	6	353K	343M
1404/05/12	974	974	974	999	(0.5)	27	3M	3B
1404/05/11	975	975	975	1,004	(0.1)	6	356K	347M
1404/05/08	977	977	977	1,005	(0.2)	9	1M	1B
1404/05/07	979	979	979	1,007	(0.2)	12	1M	1B
1404/05/06	1,027	987	1,042	1,009	(0.79)	447	81M	81B
1404/05/05	1,013	999	1,018	1,017	2.83	982	184M	187B
1404/05/04	985	964	990	989	2.81	1,022	196M	194B
1404/05/01	938	933	966	962	2.56	1,061	202M	194B
1404/04/31	938	921	947	938	1.96	422	64M	60B
1404/04/30	885	885	921	920	2.79	253	40M	36B
1404/04/29	905	876	924	895	(0.89)	376	41M	37B
1404/04/28	889	879	903	903	2.96	278	41M	37B
1404/04/25	849	849	881	877	2.45	470	66M	58B
1404/04/24	844	834	868	856	1.42	389	53M	46B
1404/04/23	839	811	856	844	1.44	511	81M	69B
1404/04/22	861	828	870	832	(2.46)	594	112M	94B
1404/04/21	847	847	893	853	(2.29)	1,030	159M	136B
1404/04/18	873	873	873	873	(3.0)	67	22M	19B
1404/04/17	893	891	900	900	(1.96)	130	15M	13B
1404/04/16	917	917	938	918	(2.86)	1,043	259M	238B
1404/04/11	940	940	940	945	(2.48)	60	17M	16B
1404/04/10	940	940	940	969	0.0	3	313K	294M
1404/04/09	941	941	941	969	(0.1)	2	511K	481M
1404/04/08	942	942	942	970	(0.1)	6	910K	857M
1404/04/07	950	950	950	971	(0.82)	25	6M	5B
1404/03/21	974	967	994	979	1.35	313	29M	29B
1404/03/20	946	936	986	966	0.73	408	47M	46B
1404/03/19	979	950	989	959	(2.04)	592	86M	82B
1404/03/18	974	974	1,023	979	(2.49)	596	89M	87B
1404/03/17	1,006	1,004	1,010	1,004	(3.0)	211	33M	33B
1404/03/13	1,039	1,017	1,042	1,035	2.27	1,260	176M	182B
1404/03/12	1,012	997	1,012	1,012	2.95	204	30M	30B
1404/03/11	978	941	991	983	2.08	959	136M	134B
1404/03/10	944	944	966	963	2.67	265	41M	39B
1404/03/07	915	915	961	938	0.0	782	150M	141B
1404/03/06	945	921	961	938	(0.74)	394	43M	41B
1404/02/29	961	941	979	945	(2.58)	1,010	148M	140B
1404/02/28	980	962	1,009	970	(2.12)	899	116M	113B
1404/02/27	1,026	988	1,039	991	(2.65)	641	110M	109B
1404/02/24	1,023	1,001	1,053	1,018	(1.26)	626	65M	67B
1404/02/23	1,034	1,017	1,034	1,031	2.69	763	97M	100B
1404/02/22	1,004	1,000	1,004	1,004	2.97	410	70M	70B
1404/02/21	943	943	992	975	1.14	798	107M	104B
1404/02/20	964	958	989	964	(2.33)	869	122M	118B
1404/02/17	971	971	987	987	2.92	939	188M	186B
1404/02/16	985	947	997	959	(1.74)	873	100M	96B
1404/02/15	965	950	990	976	1.46	1,129	143M	140B
1404/02/14	961	961	979	962	(2.83)	688	106M	102B
1404/02/13	980	980	980	990	(1.98)	84	13M	13B
1404/02/10	1,011	992	1,011	1,010	2.85	639	128M	129B
1404/02/09	982	982	982	982	2.94	207	35M	35B
1404/02/08	954	945	954	954	2.91	571	116M	110B
1404/02/07	893	883	937	927	1.87	975	79M	73B
1404/02/06	910	896	910	910	2.94	2,169	188M	171B
1404/02/03	866	863	889	884	2.31	1,768	151M	133B
1404/02/02	881	853	897	864	(1.71)	3,036	260M	224B
1404/02/01	879	866	879	879	2.93	1,047	96M	84B
1404/01/27	836	836	880	854	(0.12)	1,404	112M	96B
1404/01/26	860	854	870	855	(2.84)	2,300	194M	166B
1404/01/25	914	865	914	880	(1.23)	1,586	117M	103B
1404/01/24	888	883	891	891	2.89	2,364	198M	176B
1404/01/23	873	864	900	866	(2.7)	929	76M	66B
1404/01/20	935	882	935	890	(2.09)	420	34M	31B
1404/01/19	909	904	909	909	2.94	700	57M	52B
1404/01/18	910	877	910	883	(2.32)	246	19M	17B
1404/01/17	904	890	907	904	2.61	703	49M	44B
1404/01/16	880	863	882	881	2.80	727	56M	49B
1404/01/10	895	854	895	857	(2.61)	1,126	88M	76B
1404/01/09	925	873	925	880	(2.11)	909	73M	64B
1404/01/06	899	897	899	899	2.98	918	70M	63B
1404/01/05	890	890	890	873	0.92	103	8M	7B
1403/12/21	865	864	876	865	(2.81)	575	44M	38B
1403/12/20	887	887	929	890	(2.63)	779	63M	56B
1403/12/19	899	899	899	914	(1.3)	119	9M	8B
1403/12/18	934	920	934	926	(2.32)	221	17M	16B
1403/12/15	962	945	976	948	(2.67)	991	81M	77B
1403/12/14	970	969	1,024	974	(2.4)	576	41M	40B
1403/12/13	985	985	993	998	(1.67)	155	11M	10B
1403/12/12	1,030	1,015	1,032	1,015	(2.96)	799	60M	61B
1403/12/11	1,052	1,019	1,071	1,046	(0.38)	786	51M	53B
1403/12/08	1,048	1,020	1,052	1,050	2.74	1,208	90M	95B
1403/12/07	1,023	1,023	1,023	1,022	2.82	287	20M	20B
1403/12/06	998	998	998	994	2.58	243	18M	18B
1403/12/05	943	943	975	969	2.32	1,062	76M	73B
1403/12/04	947	947	961	947	(2.97)	716	64M	61B
1403/12/01	972	972	972	976	(2.59)	233	16M	16B
1403/11/30	1,010	1,000	1,030	1,002	(2.72)	322	26M	26B
1403/11/29	1,030	1,030	1,037	1,030	(2.92)	739	61M	63B
1403/11/28	1,036	1,036	1,036	1,061	(0.66)	56	4M	4B
1403/11/27	1,044	1,044	1,044	1,068	(0.74)	44	5M	5B
1403/11/23	1,098	1,067	1,098	1,076	(2.09)	200	13M	14B
1403/11/21	1,101	1,084	1,140	1,099	(1.61)	825	58M	64B
1403/11/17	1,098	1,071	1,127	1,117	2.01	1,068	70M	78B
1403/11/16	1,060	1,060	1,123	1,095	0.37	1,061	76M	83B
1403/11/15	1,101	1,088	1,124	1,091	(2.68)	353	27M	29B
1403/11/14	1,123	1,103	1,123	1,121	2.75	1,049	72M	80B
1403/11/13	1,089	1,043	1,096	1,091	2.44	1,407	94M	103B
1403/11/10	1,058	1,032	1,068	1,065	2.70	795	60M	64B
1403/11/08	1,040	1,035	1,072	1,037	(2.72)	886	64M	67B
1403/11/07	1,078	1,062	1,100	1,066	(2.56)	690	49M	52B
1403/11/06	1,135	1,081	1,137	1,094	(1.17)	636	39M	43B
1403/11/03	1,108	1,095	1,108	1,107	2.88	857	60M	67B
1403/11/02	1,067	1,060	1,109	1,076	(1.47)	932	60M	65B
1403/11/01	1,108	1,082	1,141	1,092	(2.06)	745	48M	53B
1403/10/30	1,102	1,102	1,160	1,115	(1.85)	1,347	105M	117B
1403/10/29	1,152	1,134	1,152	1,136	(2.82)	406	32M	36B
1403/10/26	1,220	1,164	1,220	1,169	(2.5)	1,230	83M	97B
1403/10/24	1,170	1,170	1,222	1,199	0.93	1,300	82M	98B
1403/10/23	1,188	1,188	1,200	1,188	(2.94)	796	64M	76B
1403/10/22	1,252	1,220	1,289	1,224	(2.63)	526	38M	46B
1403/10/19	1,309	1,242	1,309	1,257	(1.8)	1,435	93M	116B
1403/10/18	1,275	1,261	1,282	1,280	2.81	1,155	67M	86B
1403/10/17	1,212	1,184	1,255	1,245	2.13	1,618	120M	150B
1403/10/16	1,204	1,166	1,238	1,219	1.41	1,161	74M	90B
1403/10/15	1,207	1,185	1,207	1,202	2.56	887	55M	66B
1403/10/12	1,163	1,148	1,193	1,172	0.69	1,127	55M	64B
1403/10/11	1,165	1,162	1,200	1,164	(2.76)	1,431	101M	118B
1403/10/10	1,197	1,197	1,197	1,197	(3.0)	292	25M	29B
1403/10/09	1,261	1,233	1,261	1,234	(2.91)	269	17M	21B
1403/10/08	1,299	1,236	1,312	1,271	(0.24)	1,819	119M	151B
1403/10/05	1,260	1,245	1,278	1,274	2.66	2,661	187M	238B
1403/10/04	1,239	1,212	1,242	1,241	2.90	1,802	137M	170B
1403/10/03	1,176	1,169	1,240	1,206	0.08	1,533	99M	120B
1403/10/02	1,250	1,204	1,250	1,205	(2.9)	582	41M	49B
1403/10/01	1,232	1,232	1,266	1,241	(2.28)	3,646	266M	330B
1403/09/28	1,248	1,248	1,248	1,270	(1.24)	92	7M	8B
1403/09/27	1,262	1,262	1,262	1,286	(1.15)	82	6M	7B
1403/09/26	1,340	1,300	1,340	1,301	(2.91)	968	74M	96B
1403/09/25	1,359	1,307	1,359	1,340	1.52	1,910	132M	176B
1403/09/24	1,319	1,295	1,320	1,320	2.96	2,001	164M	217B
1403/09/21	1,280	1,230	1,300	1,282	1.50	1,626	111M	143B
1403/09/20	1,265	1,222	1,265	1,263	2.77	1,925	153M	193B
1403/09/19	1,241	1,241	1,241	1,229	1.99	190	11M	14B
1403/09/18	1,200	1,183	1,247	1,205	(1.15)	1,633	119M	143B
1403/09/17	1,234	1,173	1,234	1,219	1.67	3,292	248M	303B
1403/09/14	1,199	1,199	1,199	1,199	2.92	498	41M	49B
1403/09/13	1,168	1,136	1,168	1,165	2.73	2,002	178M	207B
1403/09/12	1,138	1,138	1,138	1,134	2.62	283	17M	19B
1403/09/11	1,100	1,085	1,110	1,105	2.50	695	60M	67B
1403/09/10	1,078	1,050	1,078	1,078	2.96	2,083	180M	194B
1403/09/07	1,054	1,042	1,081	1,047	(2.51)	1,612	127M	133B
1403/09/06	1,115	1,058	1,121	1,074	(1.47)	1,595	110M	119B
1403/09/05	1,069	1,068	1,091	1,090	2.83	2,296	191M	208B
1403/09/04	1,059	1,040	1,065	1,060	2.51	1,363	103M	110B
1403/09/03	992	992	1,045	1,034	1.87	945	58M	60B
1403/08/30	1,017	1,014	1,027	1,015	(2.87)	951	75M	76B
1403/08/29	1,059	1,010	1,065	1,045	1.06	1,725	131M	137B
1403/08/28	1,030	1,009	1,035	1,034	2.89	523	35M	36B
1403/08/27	1,020	973	1,025	1,005	0.90	1,221	92M	92B
1403/08/26	996	981	996	996	3.00	362	25M	25B
1403/08/23	936	934	987	967	0.83	968	66M	64B
1403/08/22	970	943	990	959	(1.34)	931	70M	67B
1403/08/21	1,003	945	1,003	972	(0.21)	1,973	147M	143B
1403/08/20	974	966	974	974	2.96	331	25M	24B
1403/08/19	916	916	954	946	2.05	1,375	104M	98B
1403/08/16	919	919	919	927	(2.11)	192	14M	13B
1403/08/15	929	929	929	947	(1.04)	100	7M	7B
1403/08/14	931	931	931	957	(0.21)	30	2M	2B
1403/08/13	959	959	959	959	(2.94)	177	25M	24B
1403/08/12	986	986	1,010	988	(2.76)	975	73M	72B
1403/08/09	999	999	999	1,016	(1.26)	99	8M	8B
1403/08/08	1,007	1,007	1,007	1,029	(0.87)	43	6M	6B
1403/08/07	1,035	1,033	1,073	1,038	(2.44)	569	53M	55B
1403/08/06	1,080	1,060	1,087	1,064	(2.56)	1,530	131M	139B
1403/07/10	1,086	1,086	1,086	1,092	(0.36)	90	7M	7B
1403/07/09	1,096	1,094	1,106	1,096	(0.81)	303	28M	30B
1403/07/08	1,104	1,104	1,104	1,105	(0.9)	202	17M	18B
1403/07/07	1,106	1,106	1,106	1,115	(0.18)	37	3M	3B
1403/07/04	1,114	1,081	1,124	1,117	2.29	2,454	174M	195B
1403/07/03	1,093	1,073	1,093	1,092	2.82	1,359	96M	105B
1403/07/02	1,070	1,070	1,070	1,062	2.21	243	15M	16B
1403/07/01	1,039	1,022	1,040	1,039	2.87	651	46M	48B
1403/06/28	980	971	1,012	1,010	2.75	1,170	94M	95B
1403/06/27	979	961	988	983	2.40	787	62M	61B
1403/06/26	964	964	964	960	2.56	252	18M	18B
1403/06/25	911	906	950	936	1.41	581	41M	38B
1403/06/24	940	919	941	923	(2.53)	1,013	74M	68B
1403/06/21	954	932	965	947	0.11	516	40M	38B
1403/06/20	935	923	954	946	2.05	730	54M	51B
1403/06/19	930	903	942	927	(0.22)	728	53M	49B
1403/06/18	937	926	966	929	(2.62)	836	60M	56B
1403/06/17	954	954	966	954	(2.95)	728	60M	57B
1403/06/13	972	972	972	983	(0.81)	111	9M	8B
1403/06/11	1,010	980	1,017	991	(0.8)	522	34M	34B
1403/06/10	999	996	999	999	1.94	374	24M	24B
1403/06/07	976	965	982	980	1.77	464	30M	30B
1403/06/06	937	937	969	963	1.37	550	36M	34B
1403/06/05	950	935	953	950	1.60	757	55M	53B
1403/06/03	925	925	953	935	(0.85)	899	56M	52B
1403/05/31	930	930	930	943	(0.53)	74	6M	5B
1403/05/30	935	935	935	948	(0.63)	79	6M	6B
1403/05/29	965	938	976	954	(0.31)	501	40M	38B
1403/05/23	950	950	950	957	(0.21)	45	5M	4B
1403/05/22	951	951	951	959	(0.1)	19	1M	1B
1403/05/21	954	954	954	960	(0.31)	89	6M	6B
1403/05/20	961	961	961	963	(0.72)	117	16M	15B
1403/05/13	970	970	972	970	(2.9)	315	30M	29B
1403/05/10	988	987	1,034	999	(1.77)	1,824	132M	132B
1403/05/09	1,027	973	1,027	1,017	1.90	2,695	193M	196B
1403/05/08	998	984	998	998	2.99	493	35M	35B
1403/05/06	956	933	984	969	1.36	1,286	97M	94B
1403/05/03	956	932	956	956	2.91	2,146	184M	176B
1403/05/02	929	929	929	929	2.99	170	12M	11B
1403/05/01	902	902	902	902	2.97	103	6M	6B
1403/04/31	853	840	878	876	2.70	980	72M	63B
1403/04/30	868	843	892	853	(1.84)	588	41M	35B
1403/04/27	871	854	888	869	(0.57)	437	26M	22B
1403/04/24	905	859	905	874	(1.13)	429	30M	26B
1403/04/23	900	883	900	884	(2.86)	531	36M	32B
1403/04/20	940	899	945	910	(1.73)	631	36M	33B
1403/04/19	920	910	929	926	2.66	720	49M	45B
1403/04/18	887	866	912	902	1.81	826	63M	57B
1403/04/17	887	864	887	886	2.78	867	70M	62B
1403/04/16	862	862	862	862	2.99	215	16M	14B
1403/04/13	840	818	840	837	2.57	494	30M	25B
1403/04/12	809	809	816	816	2.90	330	22M	18B
1403/04/11	789	789	829	793	(2.46)	615	40M	32B
1403/04/10	841	809	841	813	(2.4)	219	15M	12B
1403/04/09	833	812	833	833	2.97	562	45M	38B
1403/04/06	809	809	809	809	1.89	423	35M	29B
1403/04/04	794	794	794	794	1.93	273	21M	16B
1403/04/03	796	768	798	779	(0.51)	889	54M	42B
1403/04/02	777	777	800	783	(0.89)	297	16M	13B
1403/03/27	790	790	790	790	(1.99)	117	9M	7B
1403/03/26	806	806	806	806	(1.95)	37	3M	3B
1403/03/23	822	822	822	822	(1.91)	130	8M	7B
1403/03/22	863	837	863	838	(1.87)	383	27M	23B
1403/03/21	829	829	856	854	1.67	568	35M	30B
1403/03/20	840	840	850	840	(1.98)	892	64M	54B
1403/03/19	857	857	857	857	(1.95)	44	3M	3B
1403/03/16	874	874	874	874	(1.91)	142	11M	10B
1403/03/13	891	891	892	891	(1.98)	206	16M	14B
1403/03/12	912	908	916	909	(1.84)	334	25M	22B
1403/03/09	912	912	932	926	1.31	571	31M	29B
1403/03/08	913	913	928	914	(1.83)	1,238	95M	86B
1403/03/07	931	931	931	931	(2.0)	28	2M	1B
1403/02/26	929	927	954	950	2.48	907	62M	58B
1403/02/25	913	904	946	927	0.87	864	60M	56B
1403/02/24	953	914	953	919	(2.44)	1,084	76M	70B
1403/02/23	941	934	972	942	(2.08)	954	65M	61B
1403/02/22	1,005	960	1,006	962	(2.73)	951	63M	61B
1403/02/19	1,015	987	1,015	989	(2.75)	853	59M	59B
1403/02/18	1,013	1,004	1,063	1,017	(1.74)	1,359	91M	93B
1403/02/17	1,040	1,035	1,040	1,035	(3.0)	312	21M	22B
1403/02/16	1,069	1,031	1,076	1,067	2.11	2,317	157M	168B
1403/02/12	1,035	1,023	1,050	1,045	2.45	1,072	61M	64B
1403/02/11	1,005	978	1,022	1,020	2.72	2,377	175M	179B
1403/02/10	984	979	1,017	993	(1.19)	959	56M	55B
1403/02/09	1,024	981	1,024	1,005	0.10	1,542	114M	114B
1403/02/08	1,002	980	1,006	1,004	2.76	556	38M	38B
1403/02/05	977	961	977	977	2.95	1,134	89M	87B
1403/02/04	930	915	960	949	1.71	1,504	111M	106B
1403/02/03	949	922	959	933	(0.96)	1,281	85M	79B
1403/02/02	942	942	942	942	2.95	471	54M	51B
1403/01/28	915	915	917	915	(0.97)	441	32M	29B
1403/01/27	910	910	926	924	0.76	943	70M	65B
1403/01/26	917	917	917	917	(0.97)	95	8M	8B
1403/01/25	933	925	934	926	(2.83)	285	19M	17B
1403/01/21	951	944	969	953	(1.55)	1,189	83M	79B
1403/01/20	974	951	984	968	0.52	1,000	61M	59B
1403/01/19	964	961	985	963	(2.73)	1,447	98M	94B
1403/01/18	1,004	987	1,018	990	(2.65)	1,030	71M	70B
1403/01/15	1,027	1,008	1,035	1,017	0.10	651	43M	44B
1403/01/14	1,016	1,015	1,027	1,016	(2.87)	1,319	92M	93B
1403/01/11	1,050	1,036	1,060	1,046	(1.41)	715	38M	39B
1403/01/08	1,054	1,033	1,075	1,061	1.53	900	50M	53B
1403/01/07	1,055	1,035	1,064	1,045	(1.51)	980	66M	69B
1403/01/06	1,078	1,050	1,078	1,061	0.38	794	48M	50B
1403/01/05	1,050	1,040	1,061	1,057	2.52	1,112	63M	66B
1402/12/28	1,035	1,017	1,040	1,031	0.29	695	43M	44B
1402/12/27	1,035	1,013	1,044	1,028	(0.19)	963	63M	65B
1402/12/26	1,030	1,017	1,052	1,030	(0.58)	745	46M	47B
1402/12/23	1,046	1,025	1,064	1,036	(1.89)	1,058	65M	68B
1402/12/22	1,035	1,033	1,067	1,056	1.93	1,387	89M	94B
1402/12/21	1,050	1,030	1,050	1,036	(0.96)	1,456	94M	97B
1402/12/20	1,039	1,025	1,049	1,046	2.65	1,190	83M	87B
1402/12/16	1,003	999	1,035	1,019	1.39	1,606	110M	112B
1402/12/15	1,018	996	1,022	1,005	0.10	1,508	110M	111B
1402/12/14	1,007	994	1,029	1,004	(1.08)	1,490	103M	104B
1402/12/13	1,018	1,002	1,030	1,015	1.50	2,013	139M	142B
1402/12/12	1,008	992	1,014	1,000	0.0	1,943	134M	134B
1402/12/09	1,000	991	1,017	1,000	0.20	554	33M	33B
1402/12/08	991	987	1,020	998	(1.09)	742	47M	47B
1402/12/07	1,045	1,000	1,050	1,009	(2.04)	1,669	117M	118B
1402/12/05	1,008	1,008	1,031	1,030	2.90	1,817	137M	141B
1402/12/02	990	986	1,018	1,001	1.21	1,399	88M	88B
1402/12/01	992	975	1,014	989	(1.4)	1,655	106M	104B
1402/11/30	1,018	994	1,022	1,003	(0.59)	1,045	68M	68B
1402/11/29	999	999	1,028	1,009	0.30	607	33M	33B
1402/11/28	1,021	998	1,038	1,006	(2.14)	1,321	84M	85B
1402/11/25	1,050	1,022	1,050	1,028	(2.37)	972	65M	67B
1402/11/24	1,046	1,036	1,076	1,053	(0.19)	603	28M	29B
1402/11/23	1,074	1,050	1,074	1,055	(2.5)	1,181	75M	79B
1402/11/21	1,070	1,070	1,091	1,082	0.84	657	33M	36B
1402/11/18	1,042	1,042	1,094	1,073	0.85	806	36M	38B
1402/11/17	1,074	1,055	1,090	1,064	(2.03)	898	52M	56B
1402/11/16	1,100	1,072	1,112	1,086	(1.36)	679	33M	36B
1402/11/15	1,102	1,080	1,102	1,101	2.90	1,635	113M	124B
1402/11/14	1,050	1,042	1,071	1,070	2.88	1,075	80M	86B
1402/11/11	1,071	1,028	1,077	1,040	(1.79)	1,808	119M	123B
1402/11/10	1,059	1,059	1,060	1,059	(2.93)	125	17M	18B
1402/11/07	1,115	1,077	1,115	1,091	0.28	1,230	65M	71B
1402/11/04	1,093	1,078	1,122	1,088	(0.73)	664	42M	46B
1402/11/03	1,119	1,094	1,126	1,096	(2.75)	1,063	72M	78B
1402/11/02	1,141	1,105	1,159	1,127	0.09	678	38M	42B
1402/11/01	1,140	1,122	1,156	1,126	(2.6)	1,247	85M	95B
1402/10/30	1,195	1,148	1,203	1,156	(2.28)	1,003	67M	77B
1402/10/27	1,142	1,142	1,186	1,183	2.69	983	58M	69B
1402/10/26	1,158	1,141	1,167	1,152	(1.62)	826	51M	59B
1402/10/25	1,199	1,161	1,212	1,171	(2.09)	1,139	76M	88B
1402/10/24	1,190	1,178	1,216	1,196	0.25	986	61M	73B
1402/10/23	1,202	1,185	1,202	1,193	(1.73)	1,025	66M	79B
1402/10/20	1,210	1,198	1,240	1,214	0.08	615	35M	43B
1402/10/19	1,232	1,201	1,233	1,213	(1.54)	573	31M	38B
1402/10/18	1,225	1,219	1,250	1,232	(0.08)	586	31M	38B
1402/10/17	1,245	1,219	1,267	1,233	(0.96)	638	37M	45B
1402/10/16	1,240	1,216	1,280	1,245	(0.64)	742	25M	31B
1402/10/13	1,273	1,232	1,278	1,253	(0.48)	720	39M	48B
1402/10/12	1,234	1,217	1,280	1,259	1.21	795	42M	53B
1402/10/11	1,255	1,240	1,265	1,244	(2.66)	1,182	71M	88B
1402/10/10	1,305	1,265	1,320	1,278	(1.99)	1,029	58M	74B
1402/10/09	1,280	1,280	1,307	1,304	2.76	1,691	105M	137B
1402/10/06	1,258	1,231	1,290	1,269	0.55	1,147	58M	73B
1402/10/05	1,275	1,259	1,280	1,262	(2.7)	1,022	62M	78B
1402/10/04	1,303	1,270	1,319	1,297	1.25	2,550	171M	222B
1402/10/03	1,281	1,281	1,281	1,281	2.97	591	43M	54B
1402/10/02	1,225	1,202	1,264	1,244	1.30	1,303	75M	93B
1402/09/29	1,254	1,226	1,254	1,228	(2.77)	1,456	94M	116B
1402/09/28	1,260	1,222	1,283	1,263	1.36	2,829	179M	226B
1402/09/27	1,246	1,245	1,246	1,246	2.98	913	71M	88B
1402/09/25	1,210	1,200	1,210	1,210	2.98	543	42M	51B
1402/09/22	1,168	1,134	1,189	1,175	1.73	833	49M	57B
1402/09/21	1,160	1,139	1,170	1,155	1.32	782	42M	49B
1402/09/20	1,154	1,126	1,160	1,140	0.18	1,150	72M	82B
1402/09/19	1,150	1,125	1,164	1,138	(1.13)	976	61M	69B
1402/09/18	1,174	1,139	1,174	1,151	(1.96)	1,129	74M	85B
1402/09/15	1,208	1,167	1,210	1,174	(2.41)	1,355	86M	101B
1402/09/14	1,184	1,184	1,222	1,203	0.59	1,209	69M	83B
1402/09/13	1,169	1,169	1,199	1,196	2.66	1,603	97M	116B
1402/09/12	1,186	1,150	1,186	1,165	(1.1)	1,411	91M	106B
1402/09/11	1,180	1,152	1,200	1,178	(0.25)	1,434	83M	98B
1402/09/08	1,155	1,155	1,182	1,181	2.87	1,262	82M	97B
1402/09/07	1,170	1,136	1,170	1,148	(1.12)	731	40M	46B
1402/09/06	1,168	1,138	1,189	1,161	(0.17)	1,116	64M	74B
1402/09/05	1,162	1,162	1,184	1,163	(2.84)	1,203	77M	89B
1402/09/04	1,210	1,194	1,225	1,197	(2.68)	813	51M	61B
1402/09/01	1,244	1,200	1,256	1,230	0.08	1,731	98M	120B
1402/08/30	1,229	1,206	1,229	1,229	2.93	2,397	184M	226B
1402/08/29	1,194	1,194	1,194	1,194	2.93	190	12M	15B
1402/08/16	9,300	8,990	9,380	9,100	(0.22)	1,262	32M	290B
1402/08/15	8,910	8,730	9,190	9,120	2.13	854	20M	182B
1402/08/14	9,180	8,780	9,190	8,930	(0.89)	461	8M	73B
1402/08/13	9,080	8,890	9,110	9,010	1.81	436	7M	62B
1402/08/10	8,840	8,680	9,080	8,850	0.0	326	5M	45B
1402/08/09	8,790	8,720	8,860	8,850	2.79	515	8M	69B
1402/08/08	8,320	8,270	8,710	8,610	1.77	498	10M	82B
1402/08/07	8,450	8,450	8,700	8,460	(2.87)	766	15M	126B
1402/08/06	8,780	8,710	8,800	8,710	(2.9)	242	5M	40B
1402/08/03	8,670	8,670	9,140	8,970	1.01	452	8M	70B
1402/08/02	8,880	8,880	8,880	8,880	(2.95)	83	1M	10B
1402/07/29	9,120	8,940	9,330	9,150	0.33	884	10M	89B
1402/07/26	9,290	9,110	9,390	9,120	(2.88)	791	18M	167B
1402/07/25	9,330	9,270	9,540	9,390	0.32	489	10M	92B
1402/07/24	9,370	9,210	9,540	9,360	(0.74)	580	7M	65B
1402/07/23	9,620	9,330	9,670	9,430	(1.87)	568	8M	78B
1402/07/22	9,770	9,380	9,820	9,610	0.73	758	13M	126B
1402/07/19	9,420	9,320	9,560	9,540	2.69	707	14M	135B
1402/07/18	9,350	9,140	9,450	9,290	(0.43)	414	5M	51B
1402/07/17	9,360	9,250	9,700	9,330	(2.1)	1,069	15M	144B
1402/07/16	9,630	9,330	9,630	9,530	1.93	1,434	30M	285B
1402/07/15	9,650	9,310	9,700	9,350	(2.5)	503	7M	62B
1402/07/12	9,650	9,390	9,670	9,590	0.74	670	8M	77B
1402/07/10	9,680	9,510	9,730	9,520	(2.86)	1,101	20M	190B
1402/07/09	9,940	9,740	10,000	9,800	(2.39)	508	7M	69B
1402/07/08	10,010	9,820	10,190	10,040	1.41	626	7M	68B
1402/07/05	9,800	9,790	10,040	9,900	(0.3)	437	4M	40B
1402/07/04	9,850	9,810	10,190	9,930	(1.29)	619	8M	76B
1402/07/03	10,400	10,020	10,480	10,060	(2.52)	512	9M	93B
1402/07/01	10,440	10,120	10,500	10,320	0.10	404	3M	34B
1402/06/29	10,400	10,200	10,540	10,310	(1.43)	321	3M	36B
1402/06/28	10,390	10,280	10,560	10,460	1.95	552	6M	65B
1402/06/27	10,350	10,100	10,490	10,260	(0.77)	402	5M	53B
1402/06/26	10,440	10,260	10,490	10,340	0.19	384	5M	53B
1402/06/22	10,410	10,160	10,580	10,320	(0.58)	450	4M	42B
1402/06/21	10,280	10,210	10,380	10,380	2.98	654	22M	233B
1402/06/20	10,080	9,930	10,190	10,080	0.60	402	4M	39B
1402/06/19	10,000	9,800	10,190	10,020	0.30	619	9M	85B
1402/06/18	9,980	9,970	10,100	9,990	(2.73)	477	6M	62B
1402/06/11	10,660	10,240	10,670	10,270	(2.65)	778	13M	129B
1402/06/08	10,700	10,530	10,700	10,550	(2.76)	1,019	12M	129B
1402/06/07	11,100	10,750	11,120	10,850	(2.08)	626	9M	101B
1402/06/06	11,290	10,950	11,300	11,080	(0.81)	780	9M	103B
1402/06/05	11,260	10,950	11,400	11,170	0.90	638	6M	67B
1402/06/04	11,280	10,870	11,280	11,070	0.18	619	5M	58B
1402/06/01	11,070	11,030	11,260	11,050	(2.81)	684	12M	129B
1402/05/31	11,650	11,290	11,750	11,370	(2.24)	554	6M	73B
1402/05/30	11,500	11,200	11,660	11,630	2.65	850	12M	145B
1402/05/29	10,770	10,760	11,380	11,330	2.53	930	14M	161B
1402/05/28	11,060	11,040	11,340	11,050	(2.9)	921	19M	214B
1402/05/25	11,490	10,930	11,520	11,380	1.70	2,488	33M	381B
1402/05/24	11,190	11,190	11,190	11,190	2.94	211	3M	29B
1402/05/23	11,010	11,010	11,010	10,870	1.68	152	1M	12B
1402/05/22	10,610	10,500	10,720	10,690	2.69	379	4M	42B
1402/05/21	10,450	10,150	10,450	10,410	2.56	1,253	23M	241B
1402/05/18	10,150	10,150	10,150	10,150	2.94	156	3M	25B
1402/05/17	10,000	9,820	10,090	9,860	(2.57)	646	10M	100B
1402/05/16	10,040	10,020	10,370	10,120	(1.94)	640	6M	64B
1402/05/15	10,630	10,090	10,630	10,320	(0.77)	627	6M	62B
1402/05/14	10,450	10,250	10,520	10,400	1.76	655	6M	64B
1402/05/10	10,160	10,160	10,370	10,220	0.0	488	4M	42B
1402/05/09	10,270	10,070	10,400	10,220	0.79	564	5M	51B
1402/05/08	10,300	9,920	10,520	10,140	(0.78)	1,058	12M	119B
1402/05/07	10,310	10,160	10,400	10,220	(2.39)	1,199	16M	160B
1402/05/04	10,470	10,470	10,600	10,470	(2.97)	381	8M	82B
1402/05/03	10,770	10,770	11,130	10,790	(2.79)	255	5M	56B
1402/04/28	11,080	10,730	11,140	11,100	2.59	524	10M	108B
1402/04/27	10,880	10,500	11,000	10,820	0.74	667	8M	85B
1402/04/26	10,740	10,740	10,800	10,740	(2.98)	594	13M	140B
1402/04/25	11,110	11,050	11,300	11,070	(2.81)	181	3M	34B
1402/04/24	11,480	10,950	11,580	11,390	1.24	806	8M	95B
1402/04/21	11,300	11,250	11,300	11,250	(2.93)	421	12M	131B
1402/04/20	11,550	11,440	12,060	11,590	(1.7)	790	9M	107B
1402/04/19	11,940	11,770	11,940	11,790	(2.8)	1,106	17M	196B
1402/04/18	12,430	12,060	12,430	12,130	(2.41)	946	16M	191B
1402/04/17	12,200	12,160	12,520	12,430	2.22	1,211	20M	247B
1402/04/14	12,180	12,040	12,300	12,160	(1.38)	880	9M	106B
1402/04/13	12,260	12,000	12,580	12,330	0.33	879	11M	130B
1402/04/12	12,370	12,230	12,550	12,290	(2.46)	1,282	18M	226B
1402/04/11	12,610	12,310	12,760	12,600	1.53	846	9M	109B
1402/04/10	12,390	12,390	12,590	12,410	(2.82)	1,679	27M	333B
1402/04/07	12,770	12,770	12,770	12,770	(2.96)	269	5M	61B
1402/04/06	13,150	13,150	13,350	13,160	(2.88)	781	14M	188B
1402/04/05	13,550	13,550	13,550	13,550	(2.94)	413	6M	85B
1402/04/04	14,200	13,380	14,200	13,960	1.23	3,056	46M	647B
1402/04/03	13,790	13,790	13,790	13,790	2.99	188	3M	40B
1402/03/31	13,560	13,260	13,830	13,390	(1.98)	1,040	13M	176B
1402/03/30	13,390	13,330	13,720	13,660	2.48	1,146	18M	246B
1402/03/29	13,010	12,850	13,500	13,330	1.29	893	10M	129B
1402/03/28	13,510	13,150	13,510	13,160	(2.88)	862	14M	181B
1402/03/27	13,580	13,120	13,740	13,550	1.57	1,256	15M	203B
1402/03/24	13,190	12,860	13,400	13,340	2.54	1,092	16M	209B
1402/03/23	13,350	12,990	13,350	13,010	(2.84)	1,145	15M	197B
1402/03/22	13,910	13,110	13,910	13,390	(0.89)	2,155	33M	440B
1402/03/21	13,500	13,350	13,510	13,510	2.97	512	5M	65B
1402/03/20	13,000	12,580	13,340	13,120	1.23	1,847	28M	361B
1402/03/17	12,820	12,700	12,970	12,960	2.86	1,219	20M	261B
1402/03/16	12,400	12,120	12,620	12,600	2.77	1,035	13M	165B
1402/03/13	12,610	12,190	12,650	12,260	(2.39)	1,197	17M	206B
1402/03/10	13,110	12,480	13,110	12,560	(2.33)	844	11M	134B
1402/03/09	12,790	12,520	12,880	12,860	2.80	1,087	19M	244B
1402/03/08	12,490	12,490	12,770	12,510	(2.8)	1,498	29M	361B
1402/03/07	12,870	12,870	12,880	12,870	(2.94)	204	5M	59B
1402/03/06	13,440	13,230	13,680	13,260	(2.71)	717	12M	166B
1402/03/03	13,640	13,470	13,640	13,630	2.87	1,253	25M	345B
1402/03/02	13,030	13,030	13,280	13,250	2.71	1,521	26M	350B
1402/03/01	13,200	12,840	13,200	12,900	(2.49)	2,199	37M	476B
1402/02/31	13,530	13,070	13,690	13,230	(1.78)	961	15M	199B
1402/02/30	13,340	12,890	13,640	13,470	1.66	1,600	23M	311B
1402/02/27	12,960	12,960	13,700	13,250	(0.82)	1,867	22M	285B
1402/02/25	13,550	13,310	13,820	13,360	(2.62)	895	14M	190B
1402/02/24	13,710	13,680	14,000	13,720	(2.7)	2,189	32M	435B
1402/02/23	14,100	14,100	14,100	14,100	(2.96)	122	2M	28B
1402/02/20	15,000	14,200	15,060	14,530	(0.68)	960	16M	227B
1402/02/19	14,620	14,620	15,000	14,630	(2.92)	1,504	27M	393B
1402/02/18	15,070	15,070	15,070	15,070	(2.96)	73	1M	18B
1402/02/17	16,020	15,100	16,020	15,530	(0.19)	1,831	36M	565B
1402/02/16	15,560	15,560	15,560	15,560	2.98	334	5M	82B
1402/02/11	15,150	15,070	15,350	15,110	(2.7)	3,195	35M	529B
1402/02/10	15,800	15,330	16,270	15,530	17.30	2,252	31M	476B
1402/01/29	13,240	13,150	13,240	13,240	2.95	903	18M	244B
1402/01/28	12,870	12,630	12,870	12,860	2.88	503	11M	139B
1402/01/27	12,720	12,100	12,740	12,500	1.05	2,323	34M	422B
1402/01/26	12,340	12,340	12,370	12,370	3.00	493	8M	95B
1402/01/22	11,700	11,680	12,400	12,010	(0.25)	2,994	48M	572B
1402/01/21	12,000	11,960	12,310	12,040	(2.27)	1,610	20M	244B
1402/01/20	12,390	11,850	12,540	12,320	1.15	3,501	62M	762B
1402/01/19	12,180	12,180	12,180	12,180	2.96	282	5M	58B
1402/01/16	11,830	11,830	11,830	11,830	2.96	219	2M	29B
1402/01/15	11,490	11,490	11,490	11,490	2.96	216	2M	27B
1402/01/14	10,870	10,870	11,190	11,160	2.67	349	5M	58B
1402/01/09	10,600	10,400	10,960	10,870	2.07	1,478	18M	198B
1402/01/08	10,690	10,450	10,690	10,650	2.60	1,277	20M	210B
1402/01/07	10,190	9,960	10,480	10,380	1.96	1,429	20M	203B
1402/01/06	10,250	10,010	10,350	10,180	0.59	204	2M	17B
1402/01/05	9,870	9,870	10,150	10,120	2.64	1,152	15M	149B
1401/12/28	10,140	9,780	10,230	9,860	(2.18)	2,197	31M	302B
1401/12/27	9,940	9,940	10,290	10,080	0.80	1,341	16M	161B
1401/12/24	10,110	9,880	10,360	10,000	(1.77)	1,879	29M	291B
1401/12/23	10,070	10,070	10,580	10,180	(1.93)	2,055	23M	237B
1401/12/22	10,380	10,380	10,550	10,380	(2.99)	740	18M	188B
1401/12/21	10,700	10,700	10,700	10,700	(2.99)	104	2M	23B
1401/12/20	11,110	10,660	11,110	11,030	2.22	848	18M	198B
1401/12/16	10,780	10,500	10,990	10,790	0.47	216	3M	32B
1401/12/15	10,750	10,540	10,750	10,740	2.87	2,191	48M	513B
1401/12/14	10,200	10,080	10,700	10,440	0.48	1,772	28M	295B
1401/12/13	10,500	10,060	10,500	10,390	1.86	3,090	58M	600B
1401/12/10	10,200	10,200	10,200	10,200	2.93	243	5M	53B
1401/12/09	9,910	9,910	9,910	9,910	2.91	160	3M	34B
1401/12/08	9,660	9,410	9,990	9,630	(0.72)	3,254	70M	679B
1401/12/07	10,000	9,660	10,010	9,700	(2.51)	1,570	33M	316B
1401/12/06	10,060	9,680	10,090	9,950	1.53	1,732	28M	278B
1401/12/03	9,800	9,770	10,130	9,800	(2.68)	826	14M	136B
1401/12/02	10,220	10,020	10,400	10,070	(2.42)	1,482	22M	218B
1401/12/01	9,830	9,830	10,390	10,320	2.28	1,133	15M	159B
1401/11/30	10,490	10,080	10,490	10,090	(2.89)	597	10M	98B
1401/11/26	10,450	10,290	10,620	10,390	(1.98)	1,158	18M	191B
1401/11/25	10,850	10,230	10,850	10,600	0.57	2,345	46M	482B
1401/11/24	10,540	10,540	10,540	10,540	2.93	225	5M	53B
1401/11/23	10,240	10,240	10,240	10,240	2.91	259	6M	56B
1401/11/19	9,560	9,560	10,000	9,950	2.47	1,017	25M	248B
1401/11/18	9,680	9,680	9,900	9,710	(2.61)	820	19M	189B
1401/11/17	9,970	9,970	9,970	9,970	(2.92)	62	992K	10B
1401/11/16	10,300	10,260	10,450	10,270	(2.84)	264	6M	57B
1401/11/12	10,550	10,330	10,680	10,570	1.93	1,793	30M	321B
1401/11/11	10,360	10,330	10,550	10,370	(2.54)	2,866	55M	573B
1401/11/10	10,640	10,640	10,640	10,640	(2.92)	36	987K	10B
1401/11/09	10,960	10,960	10,960	10,960	(2.92)	43	2M	17B
1401/11/08	11,400	11,270	11,560	11,290	(2.76)	416	8M	87B
1401/11/05	11,960	11,280	11,960	11,610	(0.09)	3,821	54M	632B
1401/11/04	11,620	11,600	11,620	11,620	2.92	954	23M	263B
1401/11/03	11,200	10,850	11,330	11,290	2.64	1,648	32M	363B
1401/11/02	10,880	10,850	11,510	11,000	(1.61)	2,625	31M	342B
1401/11/01	11,450	10,880	11,540	11,180	(0.27)	4,156	51M	565B
1401/10/28	10,970	10,750	11,260	11,210	2.47	1,198	14M	154B
1401/10/27	10,970	10,660	10,970	10,940	2.63	5,669	85M	930B
1401/10/26	10,660	10,660	10,660	10,660	3.00	336	6M	66B
1401/10/24	10,380	9,900	10,380	10,350	2.68	2,280	69M	716B
1401/10/21	10,080	10,080	10,080	10,080	2.96	259	3M	27B
1401/10/20	9,790	9,790	9,790	9,790	2.94	202	3M	31B
1401/10/19	9,510	9,510	9,510	9,510	2.92	158	2M	17B
1401/10/18	9,240	9,240	9,240	9,240	2.90	148	2M	19B
1401/10/17	8,980	8,980	8,980	8,980	2.98	469	20M	179B
1401/10/14	8,500	8,390	8,890	8,720	0.93	2,078	25M	220B
1401/10/13	8,920	8,500	9,020	8,640	(1.37)	2,680	34M	293B
1401/10/12	8,650	8,510	8,790	8,760	2.58	2,044	31M	270B
1401/10/11	8,530	8,490	8,810	8,540	(2.4)	1,640	22M	191B
1401/10/10	8,600	8,370	8,870	8,750	1.51	4,768	88M	773B
1401/10/07	8,620	8,620	8,620	8,620	2.99	220	3M	28B
1401/10/05	8,370	8,370	8,370	8,370	2.95	156	2M	14B
1401/10/04	8,130	8,130	8,130	8,130	2.91	111	2M	13B
1401/10/03	7,900	7,900	7,900	7,900	3.00	133	2M	12B
1401/09/30	7,670	7,670	7,670	7,670	2.95	155	3M	24B
1401/09/29	7,280	7,280	7,470	7,450	2.62	958	12M	89B
1401/09/28	7,430	7,200	7,430	7,260	(1.22)	401	5M	33B
1401/09/26	7,160	7,160	7,440	7,350	1.38	800	8M	58B
1401/09/23	7,340	7,110	7,490	7,250	(0.82)	803	9M	64B
1401/09/22	7,080	7,050	7,320	7,310	2.81	781	15M	113B
1401/09/21	7,100	7,020	7,180	7,110	1.86	610	6M	41B
1401/09/20	7,020	6,960	7,100	6,980	(2.65)	1,089	16M	113B
1401/09/19	7,400	7,160	7,400	7,170	(2.85)	464	6M	44B
1401/09/16	7,410	7,220	7,430	7,380	2.22	872	10M	72B
1401/09/15	7,020	7,000	7,320	7,220	1.55	589	9M	65B
1401/09/14	7,180	7,070	7,350	7,110	(2.34)	869	12M	86B
1401/09/13	7,510	7,240	7,520	7,280	(2.41)	808	9M	63B
1401/09/12	7,400	7,270	7,640	7,460	0.13	703	5M	37B
1401/09/09	7,450	7,320	7,600	7,450	0.27	829	9M	69B
1401/09/08	7,160	7,120	7,490	7,430	2.06	1,455	16M	122B
1401/09/07	7,390	7,130	7,390	7,280	0.97	1,632	22M	158B
1401/09/06	7,210	7,210	7,210	7,210	3.00	153	2M	16B
1401/09/05	6,930	6,930	7,010	7,000	2.79	221	3M	24B
1401/09/02	6,800	6,660	6,820	6,810	2.71	658	9M	63B
1401/09/01	6,620	6,600	6,850	6,630	(2.5)	1,371	24M	162B
1401/08/30	7,010	6,780	7,040	6,800	(2.58)	949	12M	84B
1401/08/29	6,990	6,730	7,120	6,980	0.87	1,790	27M	190B
1401/08/28	6,950	6,760	6,950	6,920	2.52	3,244	72M	502B
1401/08/25	6,750	6,750	6,750	6,750	2.90	115	2M	15B
1401/08/24	6,560	6,560	6,560	6,560	2.98	135	3M	20B
1401/08/23	6,370	6,370	6,370	6,370	2.91	125	2M	12B
1401/08/22	6,190	6,190	6,190	6,190	3.00	127	2M	12B
1401/08/21	5,890	5,870	6,050	6,010	2.21	515	8M	49B
1401/08/18	5,790	5,780	6,000	5,880	0.0	591	6M	35B
1401/08/17	6,110	5,770	6,110	5,880	(1.01)	1,136	19M	112B
1401/08/16	5,830	5,760	5,980	5,940	2.24	952	14M	80B
1401/08/15	5,900	5,720	5,940	5,810	0.17	609	7M	40B
1401/08/14	5,650	5,600	5,820	5,800	2.47	797	12M	70B
1401/08/11	5,700	5,630	5,800	5,660	(2.41)	829	10M	56B
1401/08/10	5,790	5,710	5,860	5,800	1.22	514	7M	40B
1401/08/09	5,810	5,640	5,810	5,730	0.70	408	6M	32B
1401/08/07	5,700	5,680	5,960	5,690	(2.74)	413	5M	31B
1401/08/04	5,930	5,820	6,090	5,850	(2.34)	476	9M	50B
1401/08/03	6,110	5,920	6,210	5,990	(1.8)	842	13M	81B
1401/08/02	6,120	5,950	6,210	6,100	0.83	709	8M	49B
1401/08/01	5,860	5,860	6,090	6,050	2.20	999	17M	102B
1401/07/30	6,130	5,860	6,130	5,920	(1.99)	666	7M	43B
1401/07/27	6,100	5,980	6,230	6,040	(1.95)	849	11M	66B
1401/07/26	6,110	6,070	6,340	6,160	(0.81)	442	4M	26B
1401/07/25	6,370	6,190	6,410	6,210	(2.66)	807	14M	87B
1401/07/24	6,300	6,210	6,450	6,380	1.75	495	6M	36B
1401/07/19	6,170	6,160	6,410	6,270	(0.16)	345	7M	43B
1401/07/18	6,340	6,170	6,490	6,280	(1.26)	726	14M	90B
1401/07/17	6,430	6,350	6,530	6,360	(2.75)	559	6M	39B
1401/07/16	6,470	6,380	6,590	6,540	2.19	518	8M	55B
1401/07/12	6,500	6,320	6,510	6,400	(0.47)	380	5M	32B
1401/07/11	6,550	6,330	6,600	6,430	0.16	374	3M	20B
1401/07/10	6,470	6,320	6,520	6,420	(1.23)	440	5M	31B
1401/07/09	6,710	6,470	6,790	6,500	(2.4)	577	12M	77B
1401/07/06	6,600	6,550	6,680	6,660	2.62	332	4M	29B
1401/07/04	6,590	6,350	6,640	6,490	(0.15)	423	5M	34B
1401/07/02	6,670	6,500	6,670	6,500	(2.99)	670	11M	74B
1401/06/30	6,550	6,550	6,800	6,700	1.06	599	10M	64B
1401/06/29	6,750	6,580	6,750	6,630	(1.78)	474	6M	37B
1401/06/28	6,800	6,650	6,900	6,750	(0.74)	603	7M	45B
1401/06/27	6,750	6,690	6,800	6,800	2.87	857	13M	86B
1401/06/23	6,740	6,560	6,780	6,610	(2.22)	870	8M	50B
1401/06/22	6,900	6,650	6,900	6,760	(1.02)	608	6M	40B
1401/06/21	6,800	6,760	7,030	6,830	(1.87)	617	6M	44B
1401/06/20	7,170	6,950	7,210	6,960	(2.79)	781	9M	63B
1401/06/19	7,290	7,050	7,320	7,160	(0.42)	701	6M	43B
1401/06/16	6,890	6,890	7,210	7,190	2.71	1,146	14M	98B
1401/06/15	7,130	6,990	7,140	7,000	(2.78)	1,151	11M	78B
1401/06/14	7,200	7,040	7,270	7,200	1.98	1,388	13M	90B
1401/06/13	6,800	6,800	7,080	7,060	2.62	573	7M	48B
1401/06/12	6,790	6,760	6,910	6,880	2.53	1,233	9M	61B
1401/06/09	6,590	6,590	6,740	6,710	2.44	706	7M	45B
1401/06/08	6,740	6,500	6,740	6,550	(1.8)	667	5M	30B
1401/06/07	6,770	6,610	6,800	6,670	(1.33)	689	4M	27B
1401/06/06	6,820	6,660	6,890	6,760	(0.29)	544	4M	27B
1401/06/05	6,820	6,650	6,940	6,780	(0.44)	602	4M	30B
1401/06/02	7,000	6,720	7,000	6,810	(1.45)	902	9M	65B
1401/06/01	6,800	6,800	6,990	6,910	1.77	781	7M	48B
1401/05/31	6,820	6,640	6,820	6,790	2.41	1,104	14M	98B
1401/05/30	6,530	6,530	6,650	6,630	2.63	275	4M	27B
1401/05/29	6,290	6,250	6,490	6,460	2.38	508	6M	37B
1401/05/26	6,440	6,210	6,440	6,310	(0.94)	616	6M	40B
1401/05/25	6,460	6,290	6,490	6,370	0.47	719	6M	37B
1401/05/24	6,500	6,330	6,580	6,340	(2.76)	1,306	14M	90B
1401/05/23	6,600	6,490	6,700	6,520	(2.54)	810	9M	57B
1401/05/22	6,650	6,550	6,860	6,690	0.15	798	6M	43B
1401/05/19	6,780	6,560	6,780	6,680	0.15	379	3M	21B
1401/05/18	6,480	6,450	6,740	6,670	1.83	794	6M	42B
1401/05/15	6,590	6,450	6,650	6,550	0.61	761	8M	53B
1401/05/12	6,520	6,450	6,670	6,510	(1.06)	762	6M	38B
1401/05/11	6,660	6,470	6,820	6,580	(1.2)	675	6M	42B
1401/05/10	6,690	6,630	6,820	6,660	(2.49)	918	11M	74B
1401/05/09	6,830	6,830	6,900	6,830	(2.98)	201	3M	17B
1401/05/08	7,170	6,800	7,180	7,040	0.86	759	6M	43B
1401/05/05	6,920	6,890	7,090	6,980	(1.55)	614	5M	33B
1401/05/04	7,090	7,090	7,180	7,090	(2.88)	861	12M	87B
1401/05/03	7,470	7,300	7,470	7,300	(2.93)	322	3M	19B
1401/05/02	7,750	7,490	7,750	7,520	(2.59)	614	5M	38B
1401/05/01	7,800	7,450	7,860	7,720	1.05	1,253	14M	106B
1401/04/29	7,580	7,460	7,650	7,640	2.83	1,099	20M	156B
1401/04/28	7,400	7,300	7,540	7,430	1.36	817	8M	59B
1401/04/26	7,610	7,200	7,610	7,330	(0.81)	324	4M	31B
1401/04/25	7,420	7,250	7,420	7,390	2.35	171	2M	15B
1401/04/22	7,130	7,130	7,230	7,220	2.85	711	7M	49B
1401/04/21	7,100	6,920	7,250	7,020	(1.54)	979	14M	96B
1401/04/20	7,200	7,100	7,290	7,130	(2.46)	742	7M	50B
1401/04/18	7,510	7,310	7,510	7,310	(2.92)	712	6M	46B
1401/04/15	7,560	7,360	7,580	7,530	2.31	1,541	18M	135B
1401/04/14	7,160	7,160	7,390	7,360	2.51	813	10M	76B
1401/04/13	7,150	7,070	7,330	7,180	0.56	978	7M	48B
1401/04/12	7,200	7,130	7,300	7,140	(2.86)	1,526	17M	122B
1401/04/11	7,520	7,310	7,650	7,350	(2.39)	770	8M	57B
1401/04/08	7,520	7,450	7,690	7,530	(1.05)	703	5M	34B
1401/04/07	7,780	7,480	7,940	7,610	(1.3)	1,267	17M	133B
1401/04/06	7,820	7,670	8,000	7,710	(2.41)	1,183	15M	114B
1401/04/05	8,000	7,820	8,190	7,900	(1.99)	621	8M	67B
1401/04/04	8,240	8,000	8,390	8,060	(2.18)	1,193	18M	142B
1401/04/01	8,110	7,920	8,350	8,240	1.60	1,315	14M	116B
1401/03/31	8,300	8,090	8,300	8,110	(2.64)	720	8M	67B
1401/03/30	8,380	8,310	8,490	8,330	(2.69)	1,447	17M	138B
1401/03/29	8,650	8,400	8,900	8,560	2.27	882	10M	87B
1401/03/24	8,510	8,310	8,800	8,370	(2.22)	3,355	80M	672B
1401/03/23	8,550	8,460	8,920	8,560	(1.83)	2,196	28M	240B
1401/03/22	9,000	8,650	9,120	8,720	(2.13)	2,657	28M	241B
1401/03/21	8,700	8,700	8,960	8,910	4.58	931	13M	114B
1401/03/16	8,530	8,350	8,530	8,520	2.77	2,848	31M	262B
1401/03/11	8,190	8,130	8,320	8,290	2.60	707	6M	53B
1401/03/10	7,900	7,750	8,130	8,080	9.04	1,911	29M	230B
1401/03/07	7,700	7,340	7,730	7,410	(1.98)	1,547	22M	162B
1401/03/04	7,480	7,440	7,880	7,560	(1.31)	1,966	16M	122B
1401/03/03	7,700	7,660	7,800	7,660	(2.92)	859	12M	94B
1401/03/02	7,990	7,780	8,200	7,890	(1.62)	823	7M	55B
1401/03/01	7,850	7,850	8,090	8,020	2.04	1,568	15M	116B
1401/02/31	7,900	7,820	8,090	7,860	(2.48)	1,729	16M	129B
1401/02/28	8,270	8,060	8,270	8,060	(2.89)	858	9M	71B
1401/02/27	8,450	8,160	8,590	8,300	(1.31)	1,708	17M	141B
1401/02/26	8,500	8,350	8,670	8,410	(2.21)	2,545	23M	190B
1401/02/25	8,880	8,510	8,900	8,600	(1.94)	1,492	15M	130B
1401/02/24	8,500	8,500	8,820	8,770	2.33	1,489	16M	142B
1401/02/21	8,520	8,390	8,800	8,570	(0.7)	2,490	28M	239B
1401/02/20	8,700	8,590	8,970	8,630	(2.49)	1,057	11M	92B
1401/02/19	9,160	8,780	9,160	8,850	(2.21)	1,501	12M	107B
1401/02/18	9,050	8,950	9,050	9,050	2.96	842	17M	153B
1401/02/12	8,790	8,730	9,140	8,790	(2.22)	2,015	25M	222B
1401/02/11	9,200	8,940	9,260	8,990	(2.39)	1,849	15M	131B
1401/02/10	9,100	8,850	9,370	9,210	13.01	1,009	14M	126B
1401/01/29	8,400	8,130	8,400	8,150	(2.74)	2,704	35M	285B
1401/01/28	8,550	8,100	8,550	8,380	0.84	1,929	18M	154B
1401/01/27	8,310	8,310	8,310	8,310	2.97	285	5M	44B
1401/01/24	7,860	7,850	8,330	8,070	(0.25)	4,744	72M	582B
1401/01/23	8,120	8,000	8,470	8,090	(1.82)	891	9M	73B
1401/01/22	8,200	8,060	8,250	8,240	2.87	1,225	16M	131B
1401/01/21	7,900	7,750	8,040	8,010	2.56	1,156	16M	126B
1401/01/20	7,900	7,760	8,090	7,810	(2.38)	1,537	19M	150B
1401/01/17	8,000	7,840	8,000	8,000	2.96	1,194	24M	193B
1401/01/16	7,770	7,700	7,770	7,770	2.91	255	4M	29B
1401/01/15	7,590	7,370	7,590	7,550	2.44	1,197	27M	203B
1401/01/14	7,160	7,130	7,570	7,370	0.27	3,861	47M	345B
1401/01/10	7,520	7,340	7,520	7,350	(2.78)	2,015	26M	194B
1401/01/09	7,620	7,400	7,620	7,560	2.16	638	11M	81B
1400/12/25	7,480	7,180	7,480	7,400	1.79	438	5M	36B
1400/12/23	7,020	7,020	7,280	7,270	2.83	1,113	13M	97B
1400/12/22	7,200	7,040	7,380	7,070	(2.48)	992	10M	69B
1400/12/21	7,240	7,190	7,580	7,250	(2.16)	1,160	14M	105B
1400/12/18	7,370	7,370	7,770	7,410	(2.37)	1,578	24M	179B
1400/12/17	7,570	7,560	7,750	7,590	(2.57)	821	11M	80B
1400/12/16	7,920	7,700	8,010	7,790	(1.77)	1,148	13M	99B
1400/12/15	7,970	7,750	7,970	7,930	2.45	1,789	20M	157B
1400/12/14	7,740	7,740	7,740	7,740	2.93	327	5M	36B
1400/12/11	7,240	7,240	7,680	7,520	0.80	1,832	27M	205B
1400/12/09	7,460	7,460	7,650	7,460	(2.99)	283	3M	26B
1400/12/08	7,720	7,570	8,020	7,690	(1.41)	1,350	12M	91B
1400/12/07	7,630	7,630	7,840	7,800	2.36	1,496	15M	117B
1400/12/04	7,550	7,480	7,620	7,620	2.97	1,172	14M	107B
1400/12/03	7,290	7,090	7,510	7,400	1.37	1,773	20M	148B
1400/12/02	7,330	7,120	7,330	7,300	2.53	1,501	21M	156B
1400/12/01	6,970	6,800	7,170	7,120	2.15	592	10M	70B
1400/11/30	7,050	6,750	7,150	6,970	0.29	2,109	27M	189B
1400/11/27	6,760	6,700	7,050	6,950	1.46	1,033	11M	78B
1400/11/25	6,860	6,220	6,860	6,850	4.74	1,844	44M	299B
1400/11/24	6,540	6,540	6,540	6,540	2.99	141	2M	14B
1400/11/23	6,350	6,350	6,350	6,350	2.92	134	2M	11B
1400/11/20	6,100	5,900	6,210	6,170	2.32	1,083	10M	63B
1400/11/19	5,990	5,800	6,040	6,030	2.73	1,270	14M	82B
1400/11/18	5,850	5,850	5,980	5,870	(4.55)	1,857	23M	136B
1400/11/17	6,060	6,060	6,060	6,150	(1.44)	97	792K	5B
1400/11/16	6,240	6,240	6,240	6,240	(2.95)	157	3M	19B
1400/11/13	6,430	6,430	6,560	6,430	(2.87)	248	2M	11B
1400/11/12	6,900	6,510	6,900	6,620	(1.34)	1,811	15M	98B
1400/11/11	6,670	6,550	6,740	6,710	2.44	1,513	14M	95B
1400/11/10	6,500	6,500	6,820	6,550	(4.24)	4,048	63M	414B
1400/11/09	6,840	6,840	6,840	6,840	(2.98)	1,059	25M	168B
1400/11/06	7,050	7,050	7,050	7,050	(2.89)	213	4M	25B
1400/11/05	7,440	7,020	7,440	7,260	0.41	755	13M	92B
1400/11/04	7,100	7,100	7,280	7,230	2.26	424	7M	54B
1400/10/22	7,060	7,000	7,070	7,070	2.91	1,032	10M	72B
1400/10/21	6,890	6,710	6,890	6,870	2.69	671	6M	40B
1400/10/20	6,680	6,380	6,850	6,690	2.45	1,653	15M	99B
1400/10/19	6,570	6,190	6,570	6,530	2.35	2,530	35M	226B
1400/10/18	6,380	6,380	6,380	6,380	2.87	135	2M	11B
1400/10/15	6,257	6,257	6,257	6,202	2.09	78	1M	8B
1400/10/14	6,075	6,069	6,075	6,075	2.98	259	5M	27B
1400/10/13	5,637	5,637	5,984	5,899	1.53	543	8M	50B
1400/09/27	6,000	5,746	6,060	5,810	(1.91)	415	4M	24B
1400/09/23	5,673	5,673	6,023	5,923	1.28	1,024	13M	75B
1400/09/22	5,940	5,753	6,000	5,848	(1.38)	546	6M	34B
1400/09/21	5,941	5,928	6,019	5,930	(2.96)	439	4M	24B
1400/09/20	6,300	6,072	6,350	6,111	(2.36)	907	8M	47B
1400/09/17	6,021	6,021	6,313	6,259	2.10	1,143	9M	54B
1400/09/16	6,121	6,121	6,268	6,130	(4.86)	1,703	20M	125B
1400/09/15	6,300	6,300	6,300	6,443	(0.79)	55	393K	2B
1400/09/14	6,368	6,368	6,368	6,494	(1.07)	98	528K	3B
1400/09/13	6,670	6,516	6,689	6,564	(2.28)	306	3M	18B
1400/09/10	6,668	6,530	6,724	6,717	2.88	1,841	23M	155B
1400/09/09	6,500	6,441	6,700	6,529	(3.7)	2,577	25M	164B
1400/09/08	6,701	6,701	6,701	6,780	(1.85)	144	884K	6B
1400/09/07	6,823	6,823	6,823	6,908	(1.79)	151	853K	6B
1400/09/06	6,927	6,927	6,927	7,034	(1.5)	114	712K	5B
1400/09/03	7,221	7,108	7,300	7,141	(2.54)	596	6M	45B
1400/08/24	7,600	7,219	7,600	7,327	(1.55)	1,409	12M	90B
1400/08/23	7,432	7,411	7,700	7,442	(2.59)	1,815	14M	102B
1400/08/22	7,639	7,639	7,778	7,640	(2.98)	906	9M	68B
1400/08/19	8,018	7,715	8,127	7,875	(0.96)	1,448	9M	70B
1400/08/18	7,870	7,684	8,018	7,951	2.13	1,788	14M	108B
1400/08/17	7,800	7,780	7,990	7,785	(2.93)	1,919	21M	163B
1400/08/16	8,100	8,018	8,140	8,020	(2.96)	1,014	13M	101B
1400/08/15	8,290	8,095	8,336	8,265	2.11	1,577	14M	117B
1400/08/12	7,930	7,930	8,108	8,094	2.82	960	10M	85B
1400/08/11	8,096	7,806	8,096	7,872	(2.17)	1,949	22M	174B
1400/08/10	8,015	7,700	8,105	8,047	2.26	1,522	16M	129B
1400/08/09	8,107	7,635	8,107	7,869	(0.03)	2,819	29M	229B
1400/08/08	7,670	7,632	8,104	7,871	0.04	3,688	36M	285B
1400/08/05	7,868	7,868	7,868	7,868	(3.0)	171	2M	13B
1400/08/04	7,995	7,995	7,995	8,111	(1.59)	111	758K	6B
1400/08/03	8,148	8,148	8,148	8,242	(1.88)	104	893K	7B
1400/07/21	8,371	8,371	8,810	8,400	(4.66)	1,769	20M	165B
1400/07/20	8,728	8,726	8,929	8,811	(2.05)	168	1M	9B
1400/07/19	9,150	8,948	9,209	8,995	(2.48)	1,274	10M	88B
1400/07/18	9,340	9,210	9,480	9,224	(2.84)	1,747	16M	146B
1400/07/17	9,521	9,297	9,521	9,494	2.70	3,944	40M	382B
1400/07/14	9,300	9,300	9,300	9,244	2.37	200	1M	11B
1400/07/12	8,800	8,800	9,344	9,030	(0.46)	2,342	22M	199B
1400/07/11	9,380	8,981	9,420	9,072	(2.01)	1,917	12M	112B
1400/07/10	9,200	9,149	9,600	9,258	(1.83)	3,896	29M	271B
1400/07/07	9,417	9,417	9,820	9,431	(2.85)	1,171	12M	113B
1400/07/06	9,708	9,708	9,710	9,708	(4.99)	1,018	16M	151B
1400/07/04	10,078	10,078	10,078	10,218	(1.65)	137	788K	8B
1400/07/03	10,389	10,389	10,389	10,389	(3.0)	147	2M	18B
1400/06/31	10,455	10,455	10,455	10,710	(0.63)	101	302K	3B
1400/06/30	10,538	10,538	10,538	10,778	(0.78)	82	371K	4B
1400/06/14	11,160	10,836	11,160	10,863	(2.76)	1,572	16M	174B
1400/06/13	11,500	11,110	11,670	11,171	(2.46)	2,803	20M	228B
1400/06/10	11,520	11,210	12,200	11,453	(2.73)	3,545	31M	356B
1400/06/09	11,774	11,774	11,774	11,774	(3.0)	210	2M	20B
1400/06/08	12,001	12,001	12,001	12,138	(1.89)	132	901K	11B
1400/06/07	12,410	12,348	12,700	12,372	(2.8)	1,449	10M	123B
1400/06/06	12,550	12,505	12,880	12,729	1.79	2,207	14M	184B
1400/06/03	12,510	12,350	12,515	12,505	2.91	2,233	20M	253B
1400/06/02	12,039	12,039	12,520	12,151	(2.09)	5,264	47M	577B
1400/06/01	12,550	12,393	12,550	12,411	(2.86)	404	3M	37B
1400/05/31	12,859	12,484	12,859	12,776	2.33	2,754	26M	326B
1400/05/24	12,250	12,191	12,799	12,485	(0.57)	2,689	19M	238B
1400/05/23	12,723	12,100	12,723	12,557	1.65	4,791	36M	455B
1400/05/20	12,353	12,353	12,353	12,353	2.99	328	3M	38B
1400/05/19	11,994	11,994	11,994	11,994	3.00	155	2M	25B
1400/05/16	11,670	11,350	11,760	11,645	1.00	5,046	44M	512B
1400/05/13	11,530	11,530	11,530	11,530	18.98	364	12M	135B
1400/05/04	9,691	9,691	9,691	9,691	2.00	231	5M	51B
1400/04/22	9,306	9,306	9,684	9,501	0.06	2,519	34M	322B
1400/04/21	9,541	9,350	9,541	9,495	(0.47)	325	7M	65B
1400/04/06	9,540	9,540	9,540	9,540	(1.99)	216	3M	24B
1400/04/05	9,708	9,708	9,708	9,734	(1.74)	180	1M	12B
1400/04/02	9,906	9,906	9,906	9,906	(3.99)	520	5M	52B
1400/04/01	10,317	10,317	10,490	10,318	(1.99)	242	2M	15B
1400/03/31	10,497	10,497	10,750	10,527	(1.72)	1,975	16M	165B
1400/03/30	10,911	10,485	10,911	10,711	0.12	3,186	29M	314B
1400/03/29	10,698	10,698	10,698	10,698	1.99	102	3M	30B
1400/03/12	10,590	9,993	10,825	10,489	0.77	8,047	79M	826B
1400/03/11	10,409	10,409	10,409	10,409	2.00	255	2M	24B
1400/03/10	10,205	10,205	10,205	10,205	2.00	290	2M	21B
1400/03/09	10,005	10,005	10,005	10,005	2.00	346	3M	34B
1400/03/08	9,809	9,809	9,809	9,809	4.00	306	3M	29B
1400/03/05	9,432	9,432	9,432	9,432	1.99	305	1M	14B
1400/03/04	9,248	9,248	9,248	9,248	2.00	253	2M	16B
1400/03/03	9,067	9,000	9,067	9,067	1.99	1,573	24M	217B
1400/03/02	8,890	8,890	8,890	8,890	5.80	97	2M	21B
1400/02/29	8,406	8,200	8,406	8,403	3.96	584	8M	65B
1400/02/28	8,088	7,800	8,088	8,083	1.93	866	14M	117B
1400/02/27	7,936	7,773	7,936	7,930	1.91	1,295	26M	204B
1400/02/26	7,781	7,781	7,781	7,781	1.99	459	6M	48B
1400/02/25	7,627	7,627	7,781	7,629	(1.97)	728	11M	87B
1400/02/22	7,781	7,781	7,841	7,782	(1.98)	593	8M	59B
1400/02/21	7,904	7,904	8,100	7,939	(1.56)	701	6M	47B
1400/02/20	8,234	7,912	8,234	8,065	(0.1)	2,413	35M	283B
1400/02/18	8,073	8,073	8,073	8,073	0.12	270	6M	45B
1400/02/08	8,020	8,020	8,300	8,063	(1.47)	1,526	29M	234B
1400/02/07	8,173	8,173	8,173	8,183	(1.87)	74	1M	11B
1400/02/06	8,339	8,339	8,339	8,339	(3.99)	180	3M	21B
1400/02/05	8,528	8,528	8,528	8,686	(0.18)	8	131K	1B
1400/02/04	8,539	8,539	8,539	8,702	(0.13)	20	93K	792M
1400/02/01	8,545	8,545	8,545	8,713	(0.07)	17	45K	387M
1400/01/31	8,425	8,425	8,425	8,719	(0.65)	57	230K	2B
1400/01/30	8,646	8,646	8,646	8,776	(0.52)	35	376K	3B
1400/01/29	8,681	8,681	8,681	8,822	(0.41)	18	293K	3B
1400/01/28	8,689	8,689	8,689	8,858	(0.09)	25	64K	559M
1400/01/25	8,567	8,567	8,567	8,866	(0.64)	50	228K	2B
1400/01/24	8,756	8,756	8,756	8,923	(0.12)	28	88K	770M
1400/01/23	8,759	8,759	8,759	8,934	(0.03)	11	22K	194M
1400/01/22	8,787	8,787	8,787	8,937	(0.32)	27	229K	2B
1400/01/21	8,678	8,678	8,678	8,966	(0.81)	72	290K	3B
1400/01/18	8,865	8,865	8,865	9,039	(0.07)	19	48K	424M
1400/01/17	8,879	8,879	8,879	9,045	(0.17)	35	117K	1B
1400/01/16	8,901	8,901	8,901	9,060	(0.24)	20	171K	2B
1400/01/15	8,930	8,930	8,930	9,082	(2.37)	75	844K	8B
1400/01/14	9,123	9,123	9,123	9,302	(0.08)	24	54K	497M
1400/01/11	9,167	9,167	9,167	9,309	(0.48)	61	347K	3B
1400/01/10	9,315	9,315	9,315	9,354	(1.59)	149	1M	11B
1400/01/08	9,404	9,404	9,999	9,505	(2.96)	3,979	40M	381B
1400/01/07	9,688	9,688	9,688	9,795	(0.91)	88	652K	6B
1399/12/27	9,885	9,885	9,885	9,885	(1.99)	194	1M	14B
1399/12/26	9,939	9,939	9,939	10,086	(0.54)	102	391K	4B
1399/12/25	10,010	10,010	10,010	10,141	(2.74)	137	979K	10B
1399/12/24	10,236	10,236	10,236	10,427	(0.16)	33	118K	1B
1399/12/23	10,245	10,245	10,245	10,444	(0.1)	36	66K	672M
1399/12/20	10,254	10,254	10,254	10,454	(0.09)	27	64K	657M
1399/12/19	10,463	10,463	10,463	10,463	(2.0)	194	2M	24B
1399/12/13	10,475	10,475	10,475	10,676	(0.11)	8	82K	858M
1399/12/12	10,514	10,514	10,514	10,688	(0.37)	34	269K	3B
1399/12/11	10,527	10,527	10,527	10,728	(0.12)	25	87K	920M
1399/12/10	10,341	10,341	10,341	10,741	(0.28)	23	99K	1B
1399/12/09	10,558	10,558	10,558	10,771	(0.02)	6	14K	145M
1399/12/06	10,573	10,573	10,573	10,773	(0.14)	30	99K	1B
1399/12/05	10,583	10,583	10,583	10,788	(0.09)	19	64K	674M
1399/12/04	10,658	10,658	10,658	10,798	(2.74)	77	977K	10B
1399/12/03	10,891	10,891	10,891	11,102	(0.1)	16	72K	785M
1399/12/02	10,903	10,903	10,903	11,113	(0.11)	25	75K	815M
1399/11/29	10,933	10,933	10,933	11,125	(0.28)	39	198K	2B
1399/11/28	10,964	10,964	10,964	11,156	(0.28)	44	197K	2B
1399/11/27	11,187	11,187	11,187	11,187	(4.0)	191	2M	24B
1399/11/26	11,496	11,496	11,496	11,653	(0.66)	92	469K	5B
1399/11/25	11,727	11,727	11,982	11,730	(1.97)	912	11M	129B
1399/11/21	12,280	11,800	12,280	11,966	(0.61)	8,711	111M	1T
1399/11/20	11,896	11,896	12,380	12,040	(0.81)	5,825	91M	1T
1399/11/19	12,127	12,127	12,127	12,138	(1.91)	264	1M	17B
1399/11/18	12,323	12,323	12,323	12,374	(1.59)	122	1M	14B
1399/11/04	12,574	12,574	12,574	12,574	(4.99)	209	2M	27B
1399/11/01	13,186	13,186	13,186	13,235	(2.63)	268	1M	17B
1399/10/30	13,205	13,205	14,021	13,593	(0.15)	12,945	173M	2T
1399/10/29	13,613	13,613	13,613	13,613	(3.0)	1,045	21M	291B
1399/10/27	14,034	14,034	14,034	14,034	2.99	1,066	11M	161B
1399/10/24	13,668	12,500	13,668	13,626	4.67	4,091	84M	1T
1399/10/23	13,018	13,018	13,018	13,018	3.00	497	3M	37B
1399/10/22	12,639	12,639	12,639	12,639	3.00	378	3M	36B
1399/10/21	12,271	12,271	12,271	12,271	3.00	382	2M	24B
1399/10/20	11,914	11,914	11,914	11,914	5.00	665	5M	55B
1399/10/17	11,347	11,347	11,347	11,347	3.00	1,033	19M	210B
1399/10/16	11,017	11,017	11,017	11,017	2.99	471	3M	34B
1399/10/15	10,697	10,697	10,697	10,697	2.99	555	3M	36B
1399/10/14	10,494	10,494	10,494	10,386	1.93	127	1M	13B
1399/10/01	10,192	9,900	10,192	10,189	4.97	2,432	39M	393B
1399/09/30	9,707	9,707	9,707	9,707	2.99	493	5M	53B
1399/09/29	9,425	9,425	9,425	9,425	2.99	436	3M	27B
1399/09/26	8,774	8,774	9,316	9,151	1.17	4,726	49M	447B
1399/09/25	9,045	9,045	9,045	9,045	(2.99)	160	2M	20B
1399/09/24	9,538	8,984	9,538	9,324	0.68	7,939	75M	700B
1399/09/23	9,250	9,250	9,278	9,261	2.81	934	8M	76B
1399/09/17	9,008	8,970	9,008	9,008	3.00	5,186	103M	927B
1399/09/16	8,746	8,746	8,746	8,746	2.99	608	9M	77B
1399/09/15	8,492	8,492	8,492	8,492	5.00	510	7M	59B
1399/09/12	8,088	8,088	8,088	8,088	2.99	439	4M	31B
1399/09/11	7,853	7,853	7,853	7,853	2.99	359	4M	35B
1399/09/10	7,640	7,640	7,640	7,625	2.79	297	3M	21B
1399/09/09	7,458	7,458	7,458	7,418	4.43	346	3M	19B
1399/09/08	7,103	7,103	7,103	7,103	2.99	418	8M	59B
1399/09/05	6,949	6,949	6,949	6,897	2.22	284	2M	17B
1399/09/04	6,798	6,798	6,798	6,747	2.23	336	2M	17B
1399/09/03	6,738	6,738	6,738	6,600	2.84	251	2M	13B
1399/09/02	6,400	6,200	6,436	6,418	2.70	582	9M	56B
1399/09/01	6,249	6,111	6,249	6,249	3.00	2,265	52M	324B
1399/08/28	6,080	6,080	6,080	6,067	2.78	208	3M	21B
1399/08/27	6,038	6,038	6,038	5,903	2.64	244	2M	12B
1399/08/26	5,690	5,500	5,796	5,751	2.19	475	5M	31B
1399/08/25	5,641	5,478	5,641	5,628	2.76	1,361	30M	167B
1399/08/24	5,304	5,304	5,632	5,477	0.16	2,905	34M	188B
1399/08/21	5,349	5,349	5,349	5,468	(0.83)	216	983K	5B
1399/08/20	5,349	5,349	5,349	5,514	(2.06)	183	1M	8B
1399/08/19	5,495	5,495	5,495	5,630	(0.6)	44	699K	4B
1399/08/18	5,503	5,503	5,503	5,664	(0.16)	27	183K	1B
1399/08/17	5,563	5,563	5,563	5,673	(1.08)	100	1M	7B
1399/08/14	5,740	5,655	6,060	5,735	(3.65)	2,818	31M	176B
1399/08/12	5,865	5,865	5,865	5,952	(1.55)	142	2M	10B
1399/08/11	6,010	5,975	6,090	6,046	(1.83)	230	2M	13B
1399/08/10	6,200	6,032	6,390	6,159	(0.95)	2,189	20M	126B
1399/08/07	6,214	6,214	6,339	6,218	(4.94)	1,813	28M	173B
1399/08/06	6,446	6,446	6,446	6,541	(1.57)	95	2M	10B
1399/08/05	6,467	6,467	6,467	6,645	(0.32)	71	313K	2B
1399/08/03	6,770	6,647	6,852	6,666	(2.71)	520	7M	44B
1399/07/30	6,920	6,650	6,937	6,852	1.74	2,553	31M	216B
1399/07/29	6,731	6,731	6,900	6,735	(2.94)	953	12M	82B
1399/07/28	7,020	6,905	7,100	6,939	(2.51)	2,123	29M	202B
1399/07/27	7,140	6,900	7,163	7,118	2.34	5,927	67M	477B
1399/07/23	6,890	6,602	7,023	6,955	3.98	3,508	53M	368B
1399/07/22	6,725	6,644	6,950	6,689	(2.34)	2,488	27M	184B
1399/07/21	6,809	6,809	7,099	6,849	(2.42)	3,851	41M	279B
1399/07/20	6,918	6,918	7,296	7,019	(1.57)	11,801	145M	1T
1399/07/19	7,131	7,131	7,131	7,131	(5.0)	330	3M	23B
1399/07/16	7,503	7,503	7,650	7,506	(2.96)	1,619	24M	180B
1399/07/14	7,527	7,527	7,527	7,735	(0.31)	44	252K	2B
1399/07/13	7,542	7,542	7,542	7,759	(0.21)	68	167K	1B
1399/07/12	7,775	7,775	7,775	7,775	(5.0)	362	3M	22B
1399/07/09	7,972	7,972	7,972	8,184	(0.41)	60	337K	3B
1399/07/08	7,984	7,984	7,984	8,218	(0.15)	24	113K	901M
1399/07/07	7,995	7,995	7,995	8,230	(0.15)	15	117K	934M
1399/07/06	7,879	7,879	7,879	8,242	(0.61)	80	295K	2B
1399/07/05	8,060	8,060	8,060	8,293	(0.19)	52	159K	1B
1399/07/02	8,094	8,094	8,094	8,309	(0.42)	94	326K	3B
1399/07/01	8,115	8,115	8,115	8,344	(0.25)	67	195K	2B
1399/06/31	8,036	8,036	8,036	8,365	(1.1)	67	514K	4B
1399/06/30	8,218	8,218	8,218	8,458	(0.17)	47	125K	1B
1399/06/29	8,278	8,278	8,278	8,472	(0.71)	124	561K	5B
1399/06/26	8,516	8,516	8,700	8,533	(2.8)	1,502	15M	132B
1399/06/25	8,751	8,751	8,988	8,779	(4.69)	8,088	116M	1T
1399/06/24	9,008	9,008	9,008	9,211	(0.81)	146	568K	5B
1399/06/23	9,035	9,035	9,035	9,286	(0.3)	62	211K	2B
1399/06/22	9,400	9,229	9,510	9,314	(2.1)	647	7M	67B
1399/06/19	9,510	9,510	9,690	9,514	(4.96)	2,198	29M	273B
1399/06/18	9,766	9,766	9,766	10,010	(0.58)	59	368K	4B
1399/06/17	9,832	9,832	9,832	10,068	(0.67)	80	424K	4B
1399/06/16	10,300	9,893	10,460	10,136	(0.61)	1,727	14M	144B
1399/06/15	10,172	10,172	10,500	10,198	(2.75)	2,637	41M	417B
1399/06/12	10,367	10,367	10,367	10,486	(1.88)	192	1M	12B
1399/06/11	10,675	10,675	11,000	10,687	(2.89)	748	7M	71B
1399/06/10	11,155	10,507	11,155	11,005	1.61	9,260	109M	1T
1399/06/05	10,229	10,229	11,305	10,831	0.59	14,131	175M	2T
1399/06/04	10,767	10,767	10,767	10,767	(2.99)	969	8M	88B
1399/06/03	11,021	11,021	11,021	11,099	(2.31)	284	1M	15B
1399/06/02	11,361	11,361	11,361	11,361	(3.0)	1,120	9M	104B
1399/06/01	11,802	11,118	11,802	11,712	2.21	14,570	199M	2T
1399/05/29	11,459	11,459	11,459	11,459	2.99	1,146	13M	154B
1399/05/28	11,126	11,126	11,126	11,126	4.99	832	7M	83B
1399/05/27	10,597	10,597	10,597	10,597	2.99	641	4M	45B
1399/05/26	10,289	10,289	10,289	10,289	2.99	947	9M	96B
1399/05/25	10,041	9,510	10,041	9,990	2.47	9,816	171M	2T
1399/05/22	9,749	9,749	9,749	9,749	5.00	896	6M	63B
1399/05/21	9,285	9,285	9,285	9,285	3.00	798	5M	44B
1399/05/20	9,015	9,015	9,015	9,015	2.99	951	9M	80B
1399/05/19	8,753	8,753	8,753	8,753	2.99	583	4M	32B
1399/05/15	8,499	8,499	8,499	8,499	4.99	632	3M	27B
1399/05/14	8,095	8,095	8,095	8,095	2.99	624	3M	24B
1399/05/13	7,860	7,860	7,860	7,860	2.99	668	6M	46B
1399/05/12	7,632	7,632	7,632	7,632	3.00	992	6M	45B
1399/05/11	7,459	7,459	7,459	7,410	2.32	212	2M	16B
1399/03/18	7,242	7,242	7,242	7,242	2.99	877	7M	51B
1399/03/17	7,032	7,032	7,032	7,032	2.99	1,387	10M	74B
1399/03/13	6,790	6,618	7,026	6,828	0.09	10,662	79M	542B
1399/03/12	7,090	6,804	7,090	6,822	(2.74)	5,532	43M	293B
1399/03/11	7,291	6,867	7,291	7,014	(0.92)	8,031	67M	468B
1399/03/10	6,919	6,919	7,140	7,079	2.11	3,841	36M	255B
1399/03/07	6,933	6,933	6,933	6,933	(4.99)	975	7M	46B
1399/03/06	7,187	7,187	7,187	7,297	(1.51)	273	1M	9B
1399/03/03	7,409	7,409	7,409	7,409	(3.0)	636	5M	34B
1399/02/31	7,628	7,628	7,781	7,638	(2.86)	2,519	19M	144B
1399/02/30	8,182	7,781	8,185	7,863	(3.99)	14,413	96M	757B
1399/02/29	8,176	8,176	8,399	8,190	(2.82)	12,112	121M	994B
1399/02/28	8,266	8,266	8,266	8,428	(1.09)	226	848K	7B
1399/02/27	8,384	8,384	8,384	8,521	(1.41)	255	1M	9B
1399/02/24	8,643	8,643	8,643	8,643	(4.99)	768	4M	31B
1399/02/23	8,937	8,937	8,937	9,097	(1.26)	379	1M	12B
1399/02/22	9,213	9,213	9,213	9,213	(2.99)	846	3M	32B
1399/02/21	9,785	9,215	9,785	9,497	(0.03)	13,183	75M	709B
1399/02/20	9,500	9,500	9,500	9,500	57.10	2,240	38M	362B
1398/12/20	6,047	6,047	6,047	6,047	(2.98)	1,935	9M	57B
1398/12/19	6,250	6,223	6,250	6,233	(2.84)	3,046	13M	82B
1398/12/17	6,483	6,401	6,562	6,415	(2.77)	6,744	35M	223B
1398/12/14	6,740	6,562	6,740	6,598	(2.45)	13,843	64M	425B
1398/12/13	6,945	6,675	6,945	6,764	(0.32)	11,198	47M	317B
1398/12/12	6,750	6,651	6,802	6,786	2.76	3,532	22M	151B
1398/12/11	6,411	6,411	6,720	6,604	1.09	9,149	41M	269B
1398/12/10	6,524	6,523	6,666	6,533	(2.84)	5,002	26M	172B
1398/12/07	6,900	6,629	6,950	6,724	(1.6)	15,586	75M	502B
1398/12/06	6,890	6,734	7,049	6,833	(1.23)	12,011	55M	373B
1398/12/05	7,290	6,812	7,290	6,918	(2.45)	8,574	38M	260B
1398/12/04	7,103	7,000	7,103	7,092	2.83	6,133	33M	233B
1398/12/03	6,624	6,624	7,032	6,897	1.01	5,746	35M	238B
1398/11/30	6,800	6,700	6,845	6,828	2.74	2,938	16M	107B
1398/11/29	6,601	6,535	6,822	6,646	(1.35)	6,675	33M	219B
1398/11/28	6,759	6,608	6,958	6,737	(1.1)	8,157	38M	259B
1398/11/27	6,800	6,680	6,990	6,812	(0.96)	7,915	35M	239B
1398/11/26	6,999	6,828	7,150	6,878	(2.29)	9,439	49M	340B
1398/11/23	7,224	7,007	7,250	7,039	(2.55)	10,249	48M	337B
1398/11/21	7,590	6,913	7,590	7,223	(0.73)	15,264	85M	612B
1398/11/20	7,276	7,276	7,276	7,276	2.99	896	5M	36B
1398/11/19	7,065	7,065	7,065	7,065	2.99	1,250	9M	66B
1398/11/16	6,865	6,750	6,867	6,860	2.89	2,121	12M	85B
1398/11/15	6,690	6,423	6,690	6,667	4.63	11,667	78M	518B
1398/11/14	6,372	6,372	6,372	6,372	2.99	1,129	9M	59B
1398/11/13	6,195	6,101	6,195	6,187	2.86	3,694	30M	186B
1398/11/12	5,998	5,881	6,038	6,015	2.59	7,360	50M	301B
1398/11/08	5,900	5,770	5,970	5,863	0.41	6,285	29M	172B
1398/11/07	5,910	5,791	5,950	5,839	(2.19)	5,598	26M	150B
1398/11/06	6,154	5,834	6,154	5,970	(0.73)	8,282	44M	260B
1398/11/05	6,000	5,810	6,139	6,014	0.82	8,274	42M	253B
1398/11/02	6,099	5,942	6,099	5,965	(2.61)	8,396	48M	284B
1398/11/01	6,138	5,950	6,138	6,125	2.77	2,544	16M	99B
1398/10/30	5,935	5,800	6,015	5,960	2.05	3,775	21M	128B
1398/10/29	5,850	5,710	5,900	5,840	1.51	5,198	29M	169B
1398/10/28	5,790	5,600	5,869	5,753	0.31	8,303	44M	251B
1398/10/25	5,780	5,722	5,924	5,735	(2.76)	7,785	46M	267B
1398/10/24	5,905	5,888	6,056	5,898	(2.83)	6,378	45M	263B
1398/10/23	6,240	5,990	6,240	6,070	0.02	6,056	29M	177B
1398/10/22	6,070	5,921	6,070	6,069	2.97	3,846	30M	180B
1398/10/21	5,894	5,894	5,894	5,894	1.99	41	934K	6B
1398/10/17	5,779	5,779	5,779	5,779	(2.99)	264	1M	6B
1398/10/15	5,949	5,949	6,131	5,957	(2.85)	2,966	24M	143B
1398/10/14	6,132	6,132	6,132	6,132	(2.99)	247	1M	8B
1398/10/11	6,288	6,160	6,331	6,321	2.83	3,689	21M	131B
1398/10/10	6,200	5,836	6,257	6,147	3.09	7,781	39M	238B
1398/10/09	5,950	5,856	5,981	5,963	2.69	1,951	10M	58B
1398/10/08	5,829	5,671	5,832	5,807	2.54	3,380	18M	103B
1398/10/07	5,580	5,520	5,703	5,663	2.28	4,610	25M	139B
1398/10/04	5,673	5,456	5,678	5,537	(1.13)	4,100	19M	108B
1398/10/03	5,573	5,554	5,800	5,600	(2.18)	4,168	20M	110B
1398/10/02	5,770	5,560	5,902	5,725	(0.1)	5,996	33M	189B
1398/10/01	5,780	5,722	5,879	5,731	(2.83)	5,050	26M	147B
1398/09/30	6,000	5,720	6,050	5,898	0.41	6,975	30M	177B
1398/09/27	5,760	5,608	5,908	5,874	4.39	8,408	50M	293B
1398/09/26	5,627	5,627	5,627	5,627	2.98	637	4M	21B
1398/09/25	5,464	5,464	5,464	5,464	3.00	920	7M	40B
1398/09/24	5,299	5,150	5,372	5,305	1.71	2,431	13M	71B
1398/09/23	5,260	5,191	5,400	5,216	(2.52)	7,053	32M	168B
1398/09/20	5,375	5,343	5,450	5,351	(2.85)	4,415	20M	110B
1398/09/19	5,650	5,377	5,650	5,508	(0.42)	4,128	18M	100B
1398/09/18	5,490	5,417	5,630	5,531	0.71	4,430	19M	103B
1398/09/17	5,663	5,468	5,700	5,492	(2.57)	6,409	28M	155B
1398/09/16	5,690	5,609	5,855	5,637	(2.51)	7,822	37M	206B
1398/09/13	5,900	5,649	5,997	5,782	(0.7)	11,678	57M	332B
1398/09/12	5,710	5,571	5,889	5,823	1.84	4,754	25M	143B
1398/09/11	5,728	5,562	5,728	5,718	2.80	3,247	25M	144B
1398/09/10	5,254	5,254	5,806	5,562	0.58	15,636	93M	518B
1398/09/09	5,530	5,530	5,530	5,530	(3.0)	506	1M	8B
1398/09/06	5,701	5,701	5,701	5,701	(2.99)	473	1M	8B
1398/09/05	5,990	5,809	5,990	5,877	(1.85)	3,522	19M	112B
1398/09/04	5,988	5,988	5,988	5,988	2.99	375	2M	12B
1398/09/03	5,814	5,814	5,814	5,814	2.99	429	3M	19B
1398/09/02	5,645	5,645	5,645	5,645	4.98	487	3M	20B
1398/08/29	5,377	5,377	5,377	5,377	2.99	282	1M	8B
1398/08/28	5,221	5,221	5,221	5,221	3.00	351	2M	9B
1398/08/27	4,965	4,821	5,112	5,069	2.12	5,553	30M	152B
1398/08/26	4,948	4,799	5,095	4,964	0.34	11,894	74M	366B
1398/08/25	4,947	4,947	4,947	4,947	3.00	395	3M	13B
1398/08/22	4,803	4,803	4,803	4,803	2.98	709	6M	27B
1398/08/21	4,650	4,480	4,689	4,664	4.43	5,308	39M	180B
1398/08/20	4,466	4,466	4,466	4,466	3.00	308	2M	8B
1398/08/19	4,336	4,336	4,336	4,336	2.99	303	2M	9B
1398/08/18	4,210	4,210	4,210	4,210	2.98	311	2M	9B
1398/08/14	4,091	3,990	4,091	4,088	4.90	1,230	10M	42B
1398/08/13	3,899	3,802	3,907	3,897	2.71	1,467	8M	30B
1398/08/12	3,797	3,698	3,797	3,794	2.90	3,558	27M	102B
1398/08/11	3,688	3,600	3,688	3,687	2.96	3,647	35M	128B
1398/08/08	3,581	3,581	3,581	3,581	4.98	120	735K	3B
1398/08/06	3,411	3,411	3,411	3,411	2.99	88	439K	1B
1398/08/04	3,312	3,312	3,312	3,312	2.99	175	1M	4B
1398/08/01	3,200	3,100	3,224	3,216	2.71	3,177	28M	89B
1398/07/30	3,109	3,109	3,245	3,131	(2.31)	8,641	73M	229B
1398/07/29	3,205	3,205	3,205	3,205	(3.0)	232	1000K	3B
1398/07/28	3,298	3,298	3,410	3,304	(4.81)	1,865	18M	58B
1398/07/24	3,471	3,471	3,471	3,471	(2.99)	393	1M	4B
1398/07/23	3,578	3,578	3,578	3,578	(2.98)	221	578K	2B
1398/07/22	3,688	3,688	3,688	3,688	(3.0)	565	2M	7B
1398/07/21	3,870	3,785	3,889	3,802	(2.56)	1,089	6M	22B
1398/07/20	4,000	3,869	4,098	3,902	(2.16)	4,495	25M	99B
1398/07/17	4,001	3,970	4,119	3,988	(2.54)	3,752	18M	71B
1398/07/16	4,189	3,945	4,189	4,092	0.61	5,062	38M	154B
1398/07/15	4,030	4,030	4,075	4,067	2.78	1,698	18M	73B
1398/07/14	3,957	3,957	3,957	3,957	(2.99)	945	7M	29B
1398/07/13	4,079	4,079	4,079	4,079	(3.0)	1,351	8M	34B
1398/07/10	4,202	4,202	4,300	4,205	(2.91)	2,078	13M	56B
1398/07/09	4,360	4,318	4,436	4,331	(2.7)	2,837	18M	80B
1398/07/08	4,628	4,360	4,628	4,451	(0.96)	9,336	48M	212B
1398/07/07	4,398	4,398	4,643	4,494	(0.88)	8,853	66M	295B
1398/07/06	4,534	4,534	4,534	4,534	(3.0)	619	3M	12B
1398/07/03	4,674	4,674	4,674	4,674	(2.99)	1,046	9M	42B
1398/07/02	4,980	4,791	4,980	4,818	(4.27)	2,505	15M	72B
1398/07/01	4,935	4,929	5,228	5,033	2.11	7,343	40M	202B
1398/06/31	4,929	4,929	4,929	4,929	0.0	397	2M	11B
1398/06/30	4,929	4,929	4,929	4,929	0.0	254	1M	6B
1398/06/27	4,929	4,929	4,929	4,929	0.0	181	369K	2B
1398/06/26	4,929	4,929	4,929	4,929	(2.99)	512	2M	10B
1398/06/25	5,081	5,081	5,081	5,081	(5.99)	504	2M	10B
1398/06/13	5,480	5,319	5,635	5,405	(1.42)	9,250	42M	225B
1398/06/12	5,483	5,483	5,483	5,483	(2.99)	2,139	12M	67B
1398/06/11	5,652	5,652	5,652	5,652	(2.99)	309	732K	4B
1398/06/10	5,826	5,826	5,826	5,826	(3.0)	477	2M	10B
1398/06/09	6,002	6,002	6,270	6,006	(9.93)	3,524	25M	153B
1398/06/06	6,661	6,661	6,899	6,668	(9.9)	8,227	55M	365B
1398/06/05	7,401	7,401	7,401	7,401	1.18	143	2M	12B
1398/05/30	7,350	7,186	7,498	7,315	(0.26)	7,524	31M	224B
1398/05/28	7,280	7,232	7,550	7,334	2.72	4,390	17M	121B
1398/05/27	7,300	7,000	7,370	7,140	(4.24)	6,010	28M	197B
1398/05/26	7,745	7,306	7,800	7,456	(5.38)	7,074	31M	230B
1398/05/23	7,550	7,542	8,150	7,880	4.32	6,577	29M	228B
1398/05/22	7,700	7,400	7,743	7,554	(4.38)	5,927	25M	191B
1398/05/20	8,000	7,650	8,290	7,900	4.33	10,175	47M	371B
1398/05/19	7,383	7,230	7,705	7,572	8.09	4,934	26M	194B
1398/05/16	7,000	6,750	7,265	7,005	(0.03)	8,276	37M	258B
1398/05/15	7,125	6,860	7,195	7,007	(1.73)	4,671	23M	160B
1398/05/14	7,155	7,011	7,299	7,130	2.06	5,148	22M	158B
1398/05/13	6,800	6,600	7,250	6,986	1.94	7,102	37M	256B
1398/05/12	7,160	6,700	7,160	6,853	(4.29)	7,264	30M	204B
1398/05/09	7,280	6,950	7,400	7,160	5.40	6,923	34M	246B
1398/05/08	6,880	6,350	7,374	6,793	(1.99)	11,548	62M	424B
1398/05/07	7,500	6,665	7,500	6,931	(6.4)	10,679	52M	363B
1398/05/06	7,999	7,300	7,999	7,405	(8.7)	12,370	58M	428B
1398/05/05	8,305	7,900	8,388	8,111	0.30	5,557	25M	206B
1398/05/02	7,911	7,812	8,333	8,087	4.89	7,323	43M	345B
1398/05/01	7,801	7,263	8,500	7,710	(4.46)	12,945	69M	530B
1398/04/31	8,400	7,410	9,050	8,070	(1.98)	24,580	141M	1T
1398/04/30	8,233	8,233	8,233	8,233	9.99	415	3M	21B
1398/04/29	7,485	7,485	7,485	7,485	9.99	499	5M	39B
1398/04/26	5,884	5,884	7,189	6,805	4.12	10,828	90M	614B
1398/04/25	6,536	6,536	6,536	6,536	(10.0)	638	3M	20B
1398/04/24	7,262	7,262	7,262	7,262	(9.99)	1,438	10M	70B
1398/04/23	8,068	8,068	8,068	8,068	(10.0)	1,326	5M	41B
1398/04/22	9,200	8,775	9,640	8,964	(8.06)	3,763	21M	186B
1398/04/19	9,750	9,022	9,922	9,750	8.09	16,779	99M	961B
1398/04/18	8,700	8,352	9,134	9,020	8.62	8,791	55M	495B
1398/04/17	8,345	8,001	8,345	8,304	9.45	8,352	60M	498B
1398/04/16	7,587	7,587	7,587	7,587	9.99	133	2M	12B
1398/04/11	6,899	6,751	6,919	6,898	9.67	3,526	34M	237B
1398/04/10	6,109	6,021	6,363	6,290	8.73	4,055	36M	229B
1398/04/09	5,650	5,300	6,149	5,785	2.35	9,857	74M	428B
1398/04/05	5,781	5,010	5,781	5,652	7.53	8,278	78M	440B
1398/04/04	5,256	5,256	5,256	5,256	9.98	966	11M	58B
1398/04/03	4,750	4,620	4,808	4,779	9.33	1,928	17M	81B
1398/04/02	4,279	4,220	4,495	4,371	6.95	4,892	38M	166B
1398/04/01	4,093	3,902	4,200	4,087	(0.54)	2,884	22M	90B
1398/03/29	4,199	4,081	4,199	4,109	(1.79)	2,255	18M	73B
1398/03/28	4,201	4,106	4,292	4,184	0.79	2,683	19M	78B
1398/03/27	4,150	4,083	4,321	4,151	(2.76)	3,397	25M	103B
1398/03/26	4,209	4,160	4,398	4,269	2.92	4,368	37M	157B
1398/03/25	4,077	3,982	4,320	4,148	(1.4)	3,932	40M	165B
1398/03/22	4,200	4,100	4,400	4,207	0.36	4,400	42M	175B
1398/03/21	4,150	4,001	4,400	4,192	(3.83)	5,939	57M	237B
1398/03/20	4,380	4,000	4,486	4,359	6.32	5,470	46M	201B
1398/03/19	3,885	3,852	4,153	4,100	8.58	3,842	37M	152B
1398/03/18	3,808	3,650	4,049	3,776	(6.47)	5,617	46M	173B
1398/03/13	4,270	3,933	4,270	4,037	(7.62)	10,435	78M	314B
1398/03/12	4,444	4,114	4,649	4,370	0.25	9,149	71M	308B
1398/03/11	4,259	3,991	4,700	4,359	(0.77)	9,751	85M	370B
1398/03/08	4,300	4,200	4,465	4,393	6.39	6,333	48M	209B
1398/03/07	4,089	4,000	4,192	4,129	8.34	6,301	50M	205B
1398/03/05	3,480	3,480	3,940	3,811	6.24	6,543	52M	198B
1398/03/04	3,720	3,526	3,830	3,587	(8.42)	5,712	47M	169B
1398/03/01	4,180	3,770	4,241	3,917	(4.7)	8,922	69M	271B
1398/02/31	3,901	3,901	4,244	4,110	6.26	7,117	63M	259B
1398/02/30	3,800	3,646	3,990	3,868	6.44	8,890	83M	320B
1398/02/29	3,520	3,350	3,769	3,634	6.04	8,616	90M	326B
1398/02/28	3,500	3,169	3,500	3,427	25.12	9,248	100M	342B
1398/02/17	2,855	2,601	2,940	2,739	(4.4)	6,166	70M	192B
1398/02/16	2,950	2,551	3,020	2,865	2.58	8,823	100M	286B
1398/02/15	2,799	2,652	2,842	2,793	8.09	7,272	89M	249B
1398/02/14	2,530	2,412	2,652	2,584	7.18	5,076	62M	161B
1398/02/11	2,250	2,210	2,480	2,411	5.15	7,290	75M	181B
1398/02/10	2,370	2,230	2,395	2,293	(4.38)	4,807	49M	112B
1398/02/09	2,495	2,350	2,495	2,398	(0.21)	4,506	42M	102B
1398/02/08	2,440	2,350	2,479	2,403	3.40	4,010	42M	100B
1398/02/07	2,290	2,213	2,386	2,324	4.68	5,259	56M	129B
1398/02/04	2,120	2,080	2,320	2,220	3.30	7,164	75M	166B
1398/02/03	2,017	2,017	2,218	2,149	17.18	2,293	38M	81B
1398/01/27	1,910	1,783	1,930	1,834	(6.29)	5,435	58M	106B
1398/01/26	1,940	1,909	2,024	1,957	1.98	3,487	36M	71B
1398/01/25	1,945	1,881	1,963	1,919	(2.14)	3,017	32M	62B
1398/01/24	1,974	1,895	2,037	1,961	3.43	6,095	67M	131B
1398/01/21	1,764	1,732	1,919	1,896	8.65	9,326	123M	234B
1398/01/20	1,769	1,710	1,797	1,745	(3.22)	3,297	32M	56B
1398/01/19	1,831	1,760	1,850	1,803	(2.17)	3,115	33M	59B
1398/01/18	1,798	1,750	1,896	1,843	3.60	5,270	56M	103B
1398/01/17	1,790	1,649	1,800	1,779	3.91	2,511	27M	49B
1398/01/10	1,753	1,695	1,777	1,712	(4.09)	5,240	50M	85B
1398/01/07	1,841	1,719	1,850	1,785	1.54	3,284	32M	57B
1398/01/06	1,680	1,656	1,820	1,758	5.65	4,194	44M	77B
1398/01/05	1,653	1,640	1,698	1,664	1.40	1,246	10M	17B
1397/12/28	1,649	1,630	1,659	1,641	0.18	1,822	17M	28B
1397/12/27	1,620	1,620	1,678	1,638	0.92	2,338	22M	36B
1397/12/26	1,651	1,611	1,667	1,623	(1.64)	2,933	29M	47B
1397/12/25	1,660	1,630	1,690	1,650	(0.66)	3,040	30M	50B
1397/12/22	1,663	1,617	1,721	1,661	(0.72)	3,700	36M	59B
1397/12/21	1,648	1,610	1,725	1,673	2.07	4,350	47M	78B
1397/12/20	1,738	1,593	1,738	1,639	(5.8)	6,208	65M	106B
1397/12/19	1,800	1,700	1,809	1,740	(2.14)	4,634	53M	92B
1397/12/18	1,770	1,723	1,820	1,778	4.90	5,101	57M	101B
1397/12/15	1,610	1,551	1,750	1,695	6.00	6,686	77M	130B
1397/12/14	1,650	1,550	1,680	1,599	(5.33)	6,041	64M	103B
1397/12/13	1,800	1,624	1,805	1,689	(5.8)	5,356	56M	94B
1397/12/12	1,750	1,730	1,839	1,793	1.13	4,069	43M	77B
1397/12/11	1,821	1,723	1,845	1,773	(0.28)	3,234	37M	66B
1397/12/08	1,737	1,661	1,850	1,778	1.14	7,592	93M	166B
1397/12/07	1,900	1,709	1,900	1,758	(7.38)	7,625	93M	164B
1397/12/06	2,022	1,813	2,090	1,898	(4.38)	9,028	104M	198B
1397/12/05	1,855	1,855	2,040	1,985	6.55	5,247	56M	112B
1397/12/04	1,794	1,794	2,089	1,863	(6.52)	11,473	153M	284B
1397/12/01	1,993	1,993	1,993	1,993	(9.98)	1,416	20M	41B
1397/11/30	2,360	2,154	2,432	2,214	(7.48)	8,061	83M	183B
1397/11/29	2,370	2,255	2,530	2,393	(2.41)	6,080	71M	171B
1397/11/28	2,521	2,300	2,550	2,452	2.42	7,923	78M	192B
1397/11/27	2,310	2,305	2,449	2,394	7.50	4,300	46M	111B
1397/11/24	2,040	2,040	2,340	2,227	2.49	6,053	65M	145B
1397/11/23	2,350	2,087	2,350	2,173	(6.26)	5,844	64M	138B
1397/11/21	2,240	2,240	2,382	2,318	5.94	5,048	54M	124B
1397/11/17	2,153	2,100	2,240	2,188	7.31	4,783	52M	114B
1397/11/16	2,000	1,904	2,151	2,039	1.44	6,216	69M	141B
1397/11/15	1,981	1,950	2,080	2,010	5.90	5,731	60M	121B
1397/11/14	1,880	1,770	1,942	1,898	7.47	5,788	68M	129B
1397/11/13	1,639	1,639	1,800	1,766	7.88	4,403	53M	94B
1397/11/10	1,642	1,605	1,695	1,637	(8.19)	4,893	57M	93B
1397/11/09	1,769	1,699	1,880	1,783	1.94	1,935	27M	48B
1397/10/08	1,750	1,721	1,750	1,749	6.58	200	3M	6B
1397/10/05	1,600	1,550	1,656	1,641	8.96	4,487	62M	102B
1397/10/04	1,430	1,420	1,533	1,506	8.03	3,391	43M	65B
1397/10/03	1,371	1,340	1,433	1,394	(1.69)	2,716	32M	44B
1397/10/02	1,423	1,380	1,454	1,418	(0.49)	2,748	32M	46B
1397/10/01	1,397	1,385	1,466	1,425	2.44	2,891	36M	52B
1397/09/28	1,401	1,319	1,449	1,391	0.80	5,439	67M	94B
1397/09/27	1,339	1,320	1,420	1,380	6.40	5,281	60M	82B
1397/09/26	1,220	1,216	1,333	1,297	7.01	4,724	66M	85B
1397/09/25	1,250	1,181	1,251	1,212	(3.5)	2,718	37M	45B
1397/09/24	1,275	1,220	1,296	1,256	4.93	4,691	60M	76B
1397/09/21	1,100	1,090	1,217	1,197	8.13	4,988	72M	87B
1397/09/19	1,081	1,081	1,127	1,107	1.75	1,443	20M	22B
1397/09/18	1,120	1,060	1,138	1,088	(2.68)	2,333	31M	33B
1397/09/17	1,139	1,101	1,140	1,118	2.29	1,706	24M	26B
1397/09/14	1,083	1,060	1,120	1,093	(0.55)	2,187	30M	33B
1397/09/13	1,150	1,078	1,150	1,099	(5.5)	2,602	34M	37B
1397/09/12	1,179	1,130	1,220	1,163	(0.09)	3,187	43M	50B
1397/09/11	1,139	1,137	1,200	1,164	3.37	3,093	39M	45B
1397/09/10	1,170	1,042	1,175	1,126	2.93	6,991	98M	111B
1397/09/07	1,094	1,094	1,094	1,094	9.95	787	14M	15B
1397/09/06	997	968	997	995	9.70	699	11M	11B
1397/09/05	930	890	939	907	(7.83)	2,482	34M	31B
1397/09/03	1,050	959	1,050	984	(6.37)	3,313	45M	45B
1397/08/30	1,062	1,036	1,082	1,051	(2.14)	2,576	34M	36B
1397/08/29	1,119	1,060	1,120	1,074	(3.16)	1,665	20M	21B
1397/08/28	1,100	1,080	1,143	1,109	0.27	1,763	25M	28B
1397/08/27	1,155	1,062	1,155	1,106	(1.51)	2,163	28M	31B
1397/08/26	1,149	1,101	1,149	1,123	(2.43)	2,226	26M	30B
1397/08/23	1,160	1,130	1,163	1,151	(1.88)	1,354	17M	19B
1397/08/22	1,200	1,155	1,229	1,173	(0.59)	1,886	27M	32B
1397/08/21	1,169	1,135	1,200	1,180	3.06	1,831	27M	32B
1397/08/20	1,170	1,121	1,195	1,145	(4.82)	2,026	26M	30B
1397/08/19	1,270	1,170	1,270	1,203	(4.3)	2,449	31M	37B
1397/08/15	1,225	1,217	1,302	1,257	3.29	2,500	36M	45B
1397/08/14	1,166	1,150	1,245	1,217	4.55	1,911	28M	34B
1397/08/13	1,163	1,100	1,230	1,164	(2.43)	2,336	35M	41B
1397/08/12	1,255	1,160	1,270	1,193	(7.01)	2,646	37M	44B
1397/08/09	1,300	1,250	1,320	1,283	0.23	2,781	40M	51B
1397/08/07	1,300	1,238	1,320	1,280	4.92	2,229	31M	40B
1397/08/06	1,175	1,151	1,265	1,220	6.09	3,371	49M	60B
1397/08/05	1,119	1,100	1,200	1,150	2.22	3,302	48M	56B
1397/08/02	1,174	1,091	1,220	1,125	(7.18)	5,099	74M	84B
1397/08/01	1,298	1,184	1,310	1,212	(7.83)	1,980	31M	37B
1397/07/30	1,385	1,285	1,415	1,315	(7.85)	3,317	49M	64B
1397/07/29	1,489	1,352	1,498	1,427	(0.42)	3,152	49M	70B
1397/07/28	1,410	1,400	1,466	1,433	5.29	3,389	48M	69B
1397/07/25	1,330	1,260	1,430	1,361	(1.8)	3,627	55M	75B
1397/07/24	1,360	1,304	1,414	1,386	7.78	4,148	63M	87B
1397/07/23	1,191	1,191	1,310	1,286	7.98	3,769	68M	88B
1397/07/22	1,191	1,191	1,191	1,191	(9.98)	1,125	20M	23B
1397/07/21	1,400	1,295	1,400	1,323	(8.0)	1,062	17M	23B
1397/07/18	1,520	1,383	1,540	1,438	(6.38)	4,934	77M	111B
1397/07/17	1,440	1,406	1,571	1,536	7.49	5,598	92M	142B
1397/07/16	1,489	1,352	1,556	1,429	(3.18)	6,532	102M	146B
1397/07/15	1,450	1,331	1,529	1,476	6.19	12,005	202M	298B
1397/07/14	1,391	1,310	1,391	1,390	9.88	7,509	152M	211B
1397/07/11	1,240	1,210	1,280	1,265	8.68	2,741	50M	63B
1397/07/10	1,196	1,077	1,308	1,164	(12.35)	2,637	61M	71B
1397/06/21	1,328	1,328	1,328	1,328	9.93	458	17M	22B
1397/06/20	1,210	1,156	1,210	1,208	9.82	3,550	69M	83B
1397/06/19	1,060	1,060	1,108	1,100	9.13	3,743	63M	70B
1397/06/18	970	969	1,012	1,008	9.57	4,352	81M	81B
1397/06/17	881	878	960	920	4.31	4,563	75M	69B
1397/06/14	900	870	908	882	0.46	2,718	42M	37B
1397/06/13	852	806	910	878	3.05	4,798	75M	66B
1397/06/12	860	809	933	852	(3.29)	4,115	62M	53B
1397/06/11	920	800	950	881	0.80	4,538	73M	64B
1397/06/10	876	830	876	874	9.66	4,927	97M	85B
1397/06/07	797	797	797	797	5.01	174	6M	5B
1397/06/05	750	750	774	759	5.42	2,380	58M	44B
1397/06/03	711	711	765	720	31.39	4,113	86M	62B
1397/05/29	520	520	565	548	3.20	959	30M	16B
1397/05/27	550	515	550	531	(7.81)	871	23M	12B
1397/05/24	595	550	595	576	(10.97)	1,195	31M	18B
1397/05/22	649	619	649	647	15.54	5,672	115M	74B
1397/05/20	559	559	570	560	24.44	6,774	143M	80B
1397/05/17	415	415	471	450	13.92	775	22M	10B
1397/05/15	395	390	395	395	(0.25)	1,694	36M	14B
1397/05/13	398	389	398	396	(1.49)	407	8M	3B
1397/05/10	415	397	415	402	(1.47)	679	21M	8B
1397/05/08	409	400	409	408	1.75	894	19M	8B
1397/05/06	401	399	401	401	0.50	829	17M	7B
1397/05/03	399	399	401	399	(0.99)	840	17M	7B
1397/05/01	409	400	409	403	(2.89)	377	10M	4B
1397/04/30	416	410	416	415	(1.19)	907	18M	8B
1397/04/27	420	416	420	420	(2.1)	1,153	24M	10B
1397/04/25	429	429	429	429	1.90	627	12M	5B
1397/04/23	418	418	429	421	(1.64)	437	9M	4B
1397/04/20	435	413	435	428	(1.83)	464	10M	4B
1397/04/16	431	431	444	436	(0.46)	303	6M	3B
1397/04/13	440	433	440	438	(0.9)	414	10M	4B
1397/04/11	450	436	450	442	(3.49)	300	7M	3B
1397/04/09	469	455	469	458	(1.08)	247	7M	3B
1397/04/06	465	450	465	463	(3.74)	1,069	23M	11B
1397/04/04	480	480	495	481	6.89	3,446	75M	36B
1397/04/02	450	450	452	450	0.22	1,329	26M	12B
1397/03/30	458	435	458	449	(6.07)	554	14M	6B
1397/03/28	482	447	482	478	15.46	2,434	53M	25B
1397/03/23	401	401	430	414	(2.13)	880	26M	11B
1397/03/21	429	415	429	423	0.71	264	5M	2B
1397/03/19	420	420	421	420	(6.46)	1,511	31M	13B
1397/03/12	450	438	450	449	1.35	1,161	22M	10B
1397/03/09	440	440	454	443	(8.28)	1,171	28M	12B
1397/03/07	500	450	500	483	0.63	610	15M	7B
1397/03/05	480	480	480	480	18.52	120	4M	2B
1397/01/27	410	400	410	405	(2.17)	431	10M	4B
1397/01/22	445	399	445	414	(6.55)	284	7M	3B
1397/01/20	449	426	449	443	(5.14)	402	7M	3B
1397/01/18	485	461	485	467	(2.3)	355	8M	4B
1397/01/15	484	470	484	478	(1.24)	444	9M	4B
1397/01/08	490	483	490	484	(1.83)	188	5M	3B
1397/01/06	493	493	493	493	2.49	589	10M	5B
1396/12/28	480	480	492	481	2.12	1,108	20M	10B
1396/12/26	471	471	475	471	0.0	492	10M	5B
1396/12/23	469	469	474	471	(3.29)	484	11M	5B
1396/12/21	500	470	500	487	(3.56)	342	7M	4B
1396/12/19	505	505	505	505	(2.32)	992	23M	11B
1396/12/16	529	509	529	517	(1.34)	317	8M	4B
1396/12/14	523	523	529	524	(0.95)	1,423	50M	26B
1396/12/12	550	520	550	529	2.92	1,679	58M	30B
1396/12/09	511	511	530	514	5.76	2,502	56M	29B
1396/12/07	480	480	500	486	(1.22)	1,634	36M	18B
1396/12/05	497	485	497	492	(1.4)	292	6M	3B
1396/12/02	500	496	500	499	(0.2)	222	4M	2B
1396/11/30	500	500	500	500	(0.6)	897	17M	8B
1396/11/28	520	500	520	503	(0.2)	1,272	48M	24B
1396/11/25	500	500	505	504	0.80	1,180	44M	22B
1396/11/23	500	500	505	500	0.0	925	17M	9B
1396/11/21	500	500	500	500	(4.76)	810	15M	7B
1396/11/18	527	510	527	525	0.77	932	14M	8B
1396/11/16	520	520	525	521	3.17	1,591	28M	14B
1396/11/14	501	501	515	505	(4.54)	992	21M	10B
1396/11/11	532	520	532	529	(3.99)	1,318	28M	15B
1396/11/09	580	540	580	551	(7.24)	499	12M	6B
1396/11/07	600	570	600	594	9.59	3,548	72M	43B
1396/11/04	530	530	561	542	2.65	1,801	41M	22B
1396/11/02	528	528	528	528	9.09	275	9M	5B