Name: گروه صنایع کاغذ پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه صنایع کاغذ پارس
چکاپا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	2,061	2,035	2,061	2,060	2.95	1,287	184M	379B
1405/06/24	2,001	2,001	2,001	2,001	2.99	301	24M	48B
1405/06/23	1,945	1,888	1,945	1,943	2.86	1,035	142M	277B
1405/06/22	1,890	1,860	1,890	1,889	2.94	1,094	152M	287B
1405/06/21	1,835	1,820	1,835	1,835	2.97	1,054	121M	223B
1405/06/18	1,784	1,749	1,784	1,782	2.83	1,134	154M	275B
1405/06/17	1,732	1,732	1,733	1,733	2.97	427	52M	91B
1405/06/16	1,669	1,641	1,686	1,683	2.81	617	82M	138B
1405/06/15	1,660	1,607	1,660	1,637	1.49	1,034	74M	121B
1405/06/14	1,616	1,564	1,616	1,613	2.80	1,210	142M	230B
1405/06/11	1,559	1,559	1,610	1,569	(2.36)	1,333	119M	187B
1405/06/10	1,628	1,579	1,674	1,607	(1.23)	1,855	136M	218B
1405/06/09	1,625	1,625	1,675	1,627	(2.87)	1,607	117M	191B
1405/06/08	1,699	1,635	1,699	1,675	0.90	1,589	88M	148B
1405/06/07	1,699	1,635	1,699	1,675	0.90	1,589	88M	148B
1405/06/04	1,661	1,624	1,661	1,660	2.91	756	59M	99B
1405/06/03	1,602	1,581	1,617	1,613	2.74	938	81M	130B
1405/06/02	1,552	1,552	1,600	1,570	(1.81)	1,773	188M	295B
1405/06/01	1,670	1,584	1,670	1,599	(2.02)	1,567	109M	174B
1405/05/31	1,621	1,590	1,637	1,632	2.64	1,190	107M	175B
1405/05/28	1,560	1,552	1,639	1,590	(0.56)	1,512	113M	179B
1405/05/27	1,650	1,585	1,650	1,599	(2.08)	1,668	124M	198B
1405/05/26	1,627	1,596	1,639	1,633	2.58	1,532	144M	235B
1405/05/25	1,526	1,526	1,606	1,592	2.05	1,704	167M	266B
1405/05/24	1,574	1,547	1,619	1,560	(2.13)	2,034	194M	303B
1405/05/21	1,597	1,538	1,597	1,594	2.77	2,035	216M	345B
1405/05/20	1,597	1,538	1,597	1,594	2.77	2,035	216M	345B
1405/05/19	1,551	1,519	1,552	1,551	2.92	513	52M	81B
1405/05/18	1,531	1,443	1,531	1,507	1.34	3,109	306M	462B
1405/05/17	1,487	1,487	1,487	1,487	2.98	285	32M	47B
1405/05/14	1,444	1,434	1,444	1,444	3.00	334	32M	46B
1405/05/13	1,401	1,388	1,402	1,402	2.94	524	50M	70B
1405/05/12	1,401	1,388	1,402	1,402	2.94	524	50M	70B
1405/05/11	1,363	1,329	1,363	1,362	2.87	737	106M	144B
1405/05/10	1,324	1,301	1,324	1,324	2.95	594	116M	153B
1405/05/07	1,291	1,233	1,292	1,286	2.47	598	72M	92B
1405/05/06	1,245	1,231	1,257	1,255	2.78	421	36M	45B
1405/05/05	1,245	1,195	1,245	1,221	0.99	1,215	115M	140B
1405/05/04	1,209	1,194	1,209	1,209	2.98	499	74M	89B
1405/05/03	1,182	1,153	1,215	1,174	(1.18)	983	60M	71B
1405/04/31	1,223	1,182	1,232	1,188	(2.46)	956	90M	107B
1405/04/30	1,219	1,196	1,221	1,218	2.70	876	78M	95B
1405/04/29	1,210	1,165	1,215	1,186	0.51	951	67M	80B
1405/04/28	1,145	1,145	1,211	1,180	0.34	596	40M	47B
1405/04/27	1,175	1,175	1,190	1,176	(2.89)	283	35M	41B
1405/04/24	1,240	1,209	1,240	1,211	(2.81)	324	22M	27B
1405/04/23	1,238	1,215	1,256	1,246	2.13	1,291	68M	85B
1405/04/22	1,215	1,215	1,259	1,220	(2.56)	1,046	116M	141B
1405/04/21	1,252	1,252	1,252	1,252	(2.95)	93	8M	10B
1405/04/20	1,290	1,290	1,290	1,290	(2.93)	228	11M	14B
1405/04/17	1,334	1,326	1,367	1,329	(2.78)	1,084	86M	114B
1405/04/16	1,367	1,358	1,367	1,367	2.94	448	44M	60B
1405/04/15	1,327	1,313	1,328	1,328	2.95	559	58M	76B
1405/04/14	1,327	1,313	1,328	1,328	2.95	559	58M	76B
1405/04/13	1,327	1,313	1,328	1,328	2.95	559	58M	76B
1405/04/10	1,327	1,313	1,328	1,328	2.95	560	58M	77B
1405/04/09	1,259	1,259	1,330	1,290	(0.54)	2,704	306M	394B
1405/04/08	1,297	1,297	1,297	1,297	(2.99)	297	23M	29B
1405/04/07	1,337	1,337	1,337	1,337	(2.98)	112	4M	6B
1405/04/06	1,378	1,378	1,378	1,378	(2.96)	330	60M	82B
1405/03/24	1,420	1,395	1,420	1,420	2.97	1,949	227M	322B
1405/03/23	1,379	1,379	1,379	1,379	2.99	205	32M	43B
1405/03/13	1,316	1,285	1,353	1,339	1.90	2,257	179M	239B
1405/03/12	1,316	1,285	1,316	1,314	2.82	1,753	171M	225B
1405/03/11	1,278	1,278	1,278	1,278	2.98	301	31M	40B
1405/03/10	1,241	1,241	1,241	1,241	2.99	113	11M	14B
1405/03/09	1,205	1,205	1,205	1,205	2.99	163	18M	22B
1405/03/06	1,170	1,141	1,170	1,170	2.99	961	127M	148B
1405/03/05	1,170	1,141	1,170	1,170	2.99	961	127M	148B
1405/03/04	1,136	1,136	1,136	1,136	2.99	868	98M	111B
1405/03/03	1,103	1,103	1,103	1,103	2.99	106	11M	12B
1405/03/02	1,071	1,071	1,071	1,071	2.98	212	31M	34B
1404/12/09	1,039	1,009	1,058	1,022	(1.73)	338	39M	40B
1404/12/06	1,040	1,029	1,054	1,040	1.17	419	23M	24B
1404/12/05	1,042	1,016	1,068	1,028	(1.72)	369	16M	16B
1404/12/04	1,027	1,026	1,058	1,046	1.75	566	22M	24B
1404/12/03	1,049	1,026	1,049	1,028	(2.74)	305	16M	16B
1404/12/02	1,058	1,057	1,058	1,057	(2.94)	256	18M	19B
1404/11/29	1,127	1,078	1,130	1,089	(1.98)	512	23M	25B
1404/11/28	1,123	1,090	1,125	1,111	1.65	350	19M	22B
1404/11/27	1,053	1,053	1,097	1,093	2.53	387	28M	30B
1404/11/26	1,073	1,063	1,092	1,066	(2.65)	606	41M	44B
1404/11/25	1,102	1,071	1,105	1,095	(0.82)	270	15M	16B
1404/11/21	1,074	1,074	1,136	1,104	0.09	625	26M	28B
1404/11/20	1,134	1,101	1,134	1,103	(2.82)	337	15M	17B
1404/11/19	1,137	1,125	1,167	1,135	(2.07)	560	30M	34B
1404/11/14	1,212	1,156	1,212	1,159	(2.69)	848	57M	66B
1404/11/13	1,193	1,171	1,193	1,191	2.76	651	51M	61B
1404/11/12	1,154	1,154	1,198	1,159	(2.52)	823	50M	58B
1404/11/11	1,189	1,189	1,209	1,189	(2.94)	535	44M	52B
1404/11/08	1,225	1,225	1,225	1,225	(2.93)	221	14M	17B
1404/11/07	1,262	1,262	1,262	1,262	(3.0)	103	4M	5B
1404/11/06	1,301	1,301	1,301	1,301	(2.98)	49	2M	3B
1404/10/29	1,342	1,306	1,345	1,341	2.68	1,109	60M	80B
1404/10/28	1,306	1,300	1,306	1,306	3.00	827	40M	52B
1404/10/24	1,299	1,249	1,300	1,268	(1.48)	1,154	74M	94B
1404/10/23	1,314	1,269	1,327	1,287	(0.54)	876	46M	60B
1404/10/22	1,314	1,269	1,318	1,294	1.09	1,088	53M	69B
1404/10/21	1,272	1,272	1,313	1,280	(2.36)	1,895	115M	147B
1404/10/20	1,311	1,311	1,311	1,311	(2.96)	102	2M	3B
1404/10/17	1,410	1,347	1,410	1,351	(2.67)	803	53M	72B
1404/10/16	1,363	1,359	1,394	1,388	2.51	1,264	76M	105B
1404/10/15	1,340	1,333	1,372	1,354	1.58	1,302	76M	103B
1404/10/14	1,365	1,332	1,376	1,333	(2.91)	738	61M	81B
1404/10/10	1,371	1,360	1,380	1,373	2.46	914	59M	81B
1404/10/09	1,340	1,340	1,360	1,340	(2.97)	1,456	97M	130B
1404/10/08	1,400	1,375	1,439	1,381	(2.54)	1,733	135M	187B
1404/10/07	1,420	1,394	1,448	1,417	(1.05)	1,146	75M	106B
1404/10/06	1,435	1,405	1,459	1,432	0.85	1,970	114M	164B
1404/10/03	1,399	1,399	1,421	1,420	2.90	1,622	133M	188B
1404/10/02	1,373	1,354	1,400	1,380	(0.14)	1,126	51M	70B
1404/10/01	1,429	1,358	1,429	1,382	(1.22)	1,699	91M	125B
1404/09/30	1,425	1,371	1,428	1,399	(0.5)	1,305	66M	92B
1404/09/29	1,410	1,391	1,410	1,406	2.70	1,428	110M	155B
1404/09/26	1,316	1,316	1,393	1,369	1.18	1,599	134M	184B
1404/09/25	1,391	1,328	1,399	1,353	(1.17)	1,346	77M	104B
1404/09/24	1,353	1,353	1,388	1,369	1.18	1,290	49M	67B
1404/09/23	1,359	1,322	1,377	1,353	(0.07)	1,308	46M	62B
1404/09/22	1,322	1,322	1,358	1,354	2.65	898	47M	64B
1404/09/19	1,291	1,276	1,322	1,319	2.73	1,430	121M	159B
1404/09/18	1,270	1,270	1,294	1,284	1.66	675	38M	49B
1404/09/17	1,270	1,259	1,283	1,263	(2.62)	1,516	85M	108B
1404/09/16	1,342	1,292	1,344	1,297	(2.55)	1,268	89M	116B
1404/09/15	1,323	1,305	1,341	1,331	1.99	1,185	71M	94B
1404/09/12	1,300	1,274	1,320	1,305	1.56	1,176	73M	96B
1404/09/11	1,291	1,260	1,300	1,285	1.02	1,009	39M	51B
1404/09/10	1,259	1,241	1,280	1,272	2.33	1,380	98M	124B
1404/09/09	1,240	1,240	1,269	1,243	(2.74)	1,580	143M	178B
1404/09/08	1,276	1,269	1,306	1,278	(2.29)	1,007	76M	97B
1404/09/05	1,329	1,308	1,329	1,308	(2.97)	414	27M	36B
1404/09/04	1,358	1,303	1,358	1,348	2.20	1,880	160M	215B
1404/09/02	1,319	1,319	1,319	1,319	2.97	246	15M	20B
1404/09/01	1,279	1,275	1,282	1,281	2.89	639	56M	71B
1404/08/28	1,240	1,213	1,247	1,245	2.81	1,540	119M	148B
1404/08/27	1,162	1,162	1,217	1,211	2.45	1,178	122M	148B
1404/08/26	1,192	1,166	1,204	1,182	0.94	839	54M	64B
1404/08/25	1,168	1,133	1,178	1,171	2.36	935	67M	78B
1404/08/24	1,140	1,110	1,154	1,144	2.05	930	57M	65B
1404/08/21	1,122	1,109	1,158	1,121	(1.92)	1,139	65M	72B
1404/08/20	1,152	1,118	1,179	1,143	(0.78)	845	51M	58B
1404/08/19	1,141	1,138	1,180	1,152	(1.29)	753	52M	59B
1404/08/18	1,217	1,159	1,217	1,167	(2.26)	647	51M	59B
1404/08/17	1,209	1,175	1,221	1,194	0.67	1,688	138M	165B
1404/08/14	1,203	1,171	1,208	1,186	(1.17)	931	38M	45B
1404/08/13	1,171	1,148	1,207	1,200	2.39	1,765	151M	181B
1404/08/12	1,174	1,155	1,188	1,172	0.69	809	42M	49B
1404/08/11	1,164	1,143	1,178	1,164	(0.77)	824	39M	45B
1404/08/10	1,195	1,150	1,208	1,173	(1.01)	1,699	100M	117B
1404/08/07	1,200	1,172	1,209	1,185	(1.33)	1,787	82M	98B
1404/08/06	1,214	1,186	1,220	1,201	0.25	1,196	61M	74B
1404/08/05	1,206	1,184	1,220	1,198	(0.5)	1,106	59M	70B
1404/08/04	1,182	1,182	1,216	1,204	1.95	1,332	119M	143B
1404/08/03	1,167	1,144	1,195	1,181	1.72	1,451	137M	162B
1404/07/30	1,143	1,139	1,165	1,161	2.56	1,385	125M	146B
1404/07/29	1,169	1,119	1,169	1,132	(1.82)	1,326	84M	95B
1404/07/28	1,173	1,139	1,175	1,153	(1.79)	1,150	78M	90B
1404/07/27	1,219	1,160	1,219	1,174	(1.76)	2,154	151M	177B
1404/07/26	1,202	1,184	1,204	1,195	2.22	2,235	191M	228B
1404/07/23	1,163	1,141	1,186	1,169	1.48	1,967	163M	190B
1404/07/22	1,150	1,136	1,153	1,152	2.86	2,143	224M	258B
1404/07/21	1,120	1,116	1,120	1,120	2.94	1,072	164M	184B
1404/07/16	1,114	1,071	1,114	1,088	(0.73)	1,062	130M	141B
1404/07/15	1,078	1,070	1,110	1,096	1.58	983	74M	81B
1404/07/14	1,075	1,050	1,103	1,079	0.75	1,187	77M	83B
1404/07/13	1,074	1,053	1,074	1,071	2.68	1,152	113M	121B
1404/07/12	1,043	1,021	1,043	1,043	2.96	345	27M	28B
1404/07/09	1,013	1,011	1,039	1,013	(2.78)	1,081	99M	101B
1404/07/08	1,070	1,041	1,070	1,042	(2.89)	1,064	94M	98B
1404/07/07	1,069	1,068	1,073	1,073	2.98	1,199	116M	124B
1404/07/06	1,041	1,030	1,042	1,042	2.96	641	71M	74B
1404/07/05	997	990	1,013	1,012	2.85	1,011	110M	111B
1404/07/02	982	965	1,000	984	(0.81)	412	19M	19B
1404/07/01	1,033	987	1,033	992	(2.46)	700	46M	46B
1404/06/31	1,008	1,005	1,033	1,017	0.99	424	25M	25B
1404/06/30	1,007	1,007	1,021	1,007	(2.99)	546	51M	51B
1404/06/29	1,016	1,016	1,016	1,038	(0.86)	71	4M	4B
1404/06/26	1,014	1,011	1,060	1,047	1.65	898	73M	76B
1404/06/25	1,070	1,029	1,070	1,030	(2.83)	458	38M	39B
1404/06/24	1,099	1,052	1,115	1,060	(2.21)	591	42M	45B
1404/06/23	1,070	1,067	1,087	1,084	2.65	1,156	110M	119B
1404/06/22	1,063	1,028	1,077	1,056	0.0	534	37M	39B
1404/06/18	1,066	1,043	1,082	1,056	(0.56)	336	14M	15B
1404/06/17	1,053	1,033	1,067	1,062	2.51	679	57M	61B
1404/06/16	1,011	1,011	1,053	1,036	1.07	402	20M	21B
1404/06/15	1,039	1,015	1,059	1,025	(2.01)	665	62M	64B
1404/06/12	1,040	1,030	1,059	1,046	0.67	1,050	106M	111B
1404/06/11	993	993	1,039	1,039	2.97	527	54M	56B
1404/06/09	978	978	1,015	1,009	2.33	385	24M	25B
1404/06/08	986	986	1,001	986	(2.95)	344	23M	22B
1404/06/05	1,000	998	1,021	1,016	2.42	411	18M	19B
1404/06/04	998	970	1,011	992	(0.1)	257	10M	10B
1404/06/03	996	983	1,025	993	(1.97)	414	25M	25B
1404/06/01	1,008	987	1,040	1,013	0.30	234	8M	8B
1404/05/29	1,015	1,001	1,024	1,010	(2.04)	362	19M	19B
1404/05/28	1,023	1,014	1,053	1,031	(1.15)	311	10M	10B
1404/05/27	1,065	1,021	1,069	1,043	0.0	289	12M	12B
1404/05/26	1,015	1,015	1,043	1,043	2.96	433	43M	45B
1404/05/25	965	965	1,017	1,013	2.53	579	40M	41B
1404/05/22	1,015	987	1,015	988	(2.85)	540	42M	41B
1404/05/21	1,016	1,007	1,044	1,017	(2.02)	478	37M	37B
1404/05/20	1,050	1,033	1,072	1,038	(2.44)	528	54M	56B
1404/05/19	1,070	1,041	1,078	1,064	(0.65)	254	9M	10B
1404/05/18	1,065	1,029	1,081	1,071	2.00	415	22M	24B
1404/05/15	1,061	1,036	1,077	1,050	(1.69)	449	29M	30B
1404/05/14	1,092	1,063	1,113	1,068	(2.47)	609	47M	50B
1404/05/13	1,100	1,066	1,114	1,095	1.20	567	44M	48B
1404/05/12	1,066	1,055	1,100	1,082	1.31	463	20M	22B
1404/05/11	1,096	1,066	1,100	1,068	(2.73)	937	64M	69B
1404/05/08	1,124	1,079	1,133	1,098	(1.08)	854	48M	53B
1404/05/07	1,076	1,076	1,124	1,110	1.65	1,564	128M	142B
1404/05/06	1,140	1,092	1,143	1,092	(2.93)	1,147	143M	156B
1404/05/05	1,109	1,091	1,145	1,125	0.36	411	18M	20B
1404/05/04	1,126	1,118	1,149	1,121	(2.69)	577	31M	35B
1404/05/01	1,155	1,152	1,158	1,152	(2.95)	336	23M	26B
1404/04/31	1,200	1,161	1,210	1,187	(0.34)	639	20M	23B
1404/04/30	1,200	1,167	1,204	1,191	1.88	764	28M	34B
1404/04/29	1,168	1,137	1,177	1,169	2.27	860	45M	52B
1404/04/28	1,140	1,130	1,148	1,143	2.51	683	32M	37B
1404/04/25	1,102	1,085	1,123	1,115	2.20	845	52M	58B
1404/04/24	1,085	1,076	1,108	1,091	0.55	580	26M	28B
1404/04/23	1,088	1,078	1,110	1,085	0.65	549	20M	22B
1404/04/22	1,090	1,070	1,125	1,078	(2.27)	673	26M	28B
1404/04/21	1,107	1,080	1,109	1,103	2.41	552	26M	29B
1404/04/18	1,075	1,075	1,097	1,077	(2.8)	538	24M	26B
1404/04/17	1,126	1,093	1,126	1,108	(1.6)	174	8M	8B
1404/04/16	1,165	1,099	1,165	1,126	(0.53)	831	33M	37B
1404/04/11	1,117	1,117	1,165	1,132	(1.65)	1,655	93M	105B
1404/04/10	1,141	1,141	1,141	1,151	(2.13)	108	8M	10B
1404/04/09	1,176	1,176	1,180	1,176	(2.97)	775	77M	91B
1404/04/08	1,212	1,212	1,212	1,212	(2.96)	97	13M	16B
1404/04/07	1,232	1,232	1,232	1,249	(1.65)	73	7M	8B
1404/03/21	1,309	1,251	1,309	1,270	(0.63)	643	19M	24B
1404/03/20	1,300	1,252	1,303	1,278	0.16	1,301	147M	187B
1404/03/19	1,325	1,261	1,335	1,276	(1.85)	1,157	47M	60B
1404/03/18	1,300	1,299	1,330	1,300	(2.91)	1,212	77M	100B
1404/03/17	1,357	1,319	1,357	1,339	(1.47)	173	5M	7B
1404/03/13	1,391	1,350	1,394	1,359	(2.3)	612	28M	38B
1404/03/12	1,384	1,355	1,396	1,391	2.58	811	54M	74B
1404/03/11	1,336	1,336	1,379	1,356	(0.51)	245	13M	18B
1404/03/05	1,399	1,347	1,412	1,363	(1.8)	773	28M	38B
1404/03/04	1,453	1,371	1,453	1,388	(1.77)	678	29M	40B
1404/03/03	1,432	1,387	1,437	1,413	1.22	722	30M	42B
1404/02/31	1,394	1,394	1,414	1,396	(2.85)	752	33M	46B
1404/02/30	1,465	1,400	1,474	1,437	(0.14)	1,546	66M	95B
1404/02/29	1,440	1,410	1,440	1,439	2.86	925	56M	80B
1404/02/28	1,403	1,403	1,403	1,399	2.64	156	10M	14B
1404/02/15	1,469	1,440	1,492	1,465	1.10	1,138	48M	70B
1404/02/14	1,445	1,445	1,479	1,449	(2.69)	1,564	74M	107B
1404/02/13	1,489	1,489	1,489	1,489	(3.0)	390	18M	26B
1404/02/10	1,540	1,524	1,546	1,535	2.13	1,222	53M	82B
1404/02/09	1,489	1,451	1,511	1,503	2.45	886	53M	80B
1404/02/08	1,464	1,439	1,500	1,467	0.20	1,070	50M	74B
1404/02/07	1,465	1,435	1,502	1,464	(1.01)	967	48M	70B
1404/02/06	1,499	1,425	1,499	1,479	1.58	1,757	90M	133B
1404/02/03	1,465	1,434	1,465	1,456	2.32	1,735	99M	145B
1404/02/02	1,423	1,420	1,423	1,423	2.97	734	53M	76B
1404/01/26	1,433	1,378	1,433	1,382	(2.68)	1,064	53M	73B
1404/01/25	1,422	1,403	1,422	1,420	2.82	1,117	49M	69B
1404/01/24	1,381	1,381	1,381	1,381	2.98	222	11M	16B
1404/01/23	1,360	1,333	1,360	1,341	0.60	410	15M	20B
1404/01/20	1,383	1,324	1,383	1,333	(2.27)	951	57M	77B
1404/01/19	1,334	1,334	1,365	1,364	2.87	755	65M	88B
1404/01/18	1,312	1,312	1,312	1,326	(1.92)	151	7M	9B
1404/01/17	1,360	1,350	1,365	1,352	(2.8)	349	12M	16B
1404/01/16	1,417	1,354	1,417	1,391	0.22	726	19M	27B
1404/01/10	1,337	1,337	1,415	1,388	0.80	494	15M	21B
1404/01/09	1,336	1,330	1,393	1,377	1.77	636	17M	23B
1404/01/06	1,360	1,324	1,361	1,353	2.34	714	38M	52B
1404/01/05	1,295	1,295	1,324	1,322	2.80	164	11M	15B
1403/12/28	1,315	1,281	1,315	1,286	(2.58)	684	32M	41B
1403/12/27	1,325	1,292	1,350	1,320	(1.12)	313	11M	14B
1403/12/22	1,326	1,303	1,341	1,335	2.53	937	47M	63B
1403/12/21	1,315	1,252	1,318	1,302	1.72	1,030	44M	58B
1403/12/20	1,244	1,244	1,311	1,280	0.08	889	28M	36B
1403/12/19	1,287	1,278	1,300	1,279	(2.89)	524	20M	25B
1403/12/18	1,316	1,316	1,326	1,317	(2.88)	752	29M	39B
1403/12/15	1,357	1,343	1,389	1,356	(2.02)	805	29M	39B
1403/12/14	1,415	1,373	1,445	1,384	(2.19)	1,346	65M	90B
1403/12/13	1,415	1,415	1,415	1,415	(2.95)	272	11M	16B
1403/12/12	1,433	1,433	1,495	1,458	(0.88)	823	27M	39B
1403/12/11	1,527	1,458	1,527	1,471	(2.13)	753	26M	38B
1403/12/08	1,527	1,484	1,538	1,503	(1.7)	1,011	38M	57B
1403/12/07	1,532	1,490	1,532	1,529	2.76	933	52M	79B
1403/12/06	1,488	1,488	1,488	1,488	2.98	183	11M	16B
1403/12/01	1,452	1,403	1,457	1,445	2.12	893	32M	46B
1403/11/30	1,423	1,396	1,450	1,415	(0.56)	725	32M	45B
1403/11/29	1,432	1,398	1,460	1,423	(0.63)	1,153	60M	85B
1403/11/28	1,432	1,432	1,435	1,432	(2.98)	370	23M	33B
1403/11/27	1,476	1,476	1,478	1,476	(2.96)	231	16M	23B
1403/11/23	1,531	1,519	1,546	1,521	(2.81)	508	26M	40B
1403/11/21	1,575	1,550	1,630	1,565	(2.0)	1,109	50M	79B
1403/11/17	1,622	1,572	1,625	1,597	(1.42)	664	21M	33B
1403/11/16	1,581	1,577	1,624	1,620	2.73	747	34M	55B
1403/11/15	1,582	1,567	1,619	1,577	(1.38)	658	22M	35B
1403/11/14	1,556	1,556	1,618	1,599	1.33	1,165	104M	167B
1403/11/13	1,624	1,571	1,635	1,578	(2.53)	929	38M	60B
1403/11/10	1,647	1,605	1,659	1,619	(2.12)	1,116	31M	49B
1403/11/08	1,700	1,649	1,709	1,654	(2.71)	903	34M	56B
1403/11/07	1,720	1,677	1,757	1,700	(1.62)	1,286	45M	76B
1403/11/06	1,780	1,705	1,780	1,728	(1.09)	1,199	46M	79B
1403/11/03	1,729	1,727	1,757	1,747	2.40	1,006	29M	51B
1403/11/02	1,706	1,701	1,766	1,706	(2.68)	1,769	75M	128B
1403/11/01	1,800	1,726	1,800	1,753	(1.46)	820	22M	39B
1403/10/30	1,774	1,774	1,825	1,779	(2.68)	1,710	60M	106B
1403/10/29	1,882	1,826	1,882	1,828	(2.87)	351	11M	20B
1403/10/26	1,950	1,857	1,950	1,882	(1.67)	1,589	55M	103B
1403/10/24	1,880	1,862	1,950	1,914	(0.16)	1,440	40M	76B
1403/10/23	1,946	1,915	1,946	1,917	(2.89)	551	16M	31B
1403/10/22	1,998	1,900	1,998	1,974	1.75	2,523	96M	190B
1403/10/19	1,940	1,920	1,940	1,940	2.97	1,509	73M	142B
1403/10/18	1,882	1,870	1,897	1,884	2.28	1,569	70M	132B
1403/10/17	1,846	1,800	1,887	1,842	(0.27)	1,138	32M	59B
1403/10/16	1,912	1,825	1,919	1,847	(1.81)	2,036	101M	186B
1403/10/15	1,840	1,840	1,885	1,881	2.73	1,523	69M	130B
1403/10/12	1,820	1,801	1,848	1,831	0.66	1,182	21M	38B
1403/10/11	1,829	1,776	1,849	1,819	0.0	1,083	30M	55B
1403/10/10	1,812	1,774	1,865	1,819	0.44	1,365	45M	81B
1403/10/09	1,806	1,763	1,855	1,811	(0.17)	971	26M	48B
1403/10/08	1,780	1,748	1,822	1,814	2.54	1,424	72M	131B
1403/10/05	1,815	1,743	1,840	1,769	(1.23)	1,222	45M	80B
1403/10/04	1,796	1,748	1,835	1,791	0.11	1,760	67M	121B
1403/10/03	1,785	1,742	1,819	1,789	0.06	956	37M	66B
1403/10/02	1,820	1,754	1,835	1,788	(0.22)	1,014	50M	89B
1403/10/01	1,792	1,781	1,792	1,792	2.99	642	55M	98B
1403/09/28	1,737	1,736	1,781	1,740	(2.74)	1,638	74M	129B
1403/09/27	1,820	1,787	1,828	1,789	(2.88)	945	37M	65B
1403/09/26	1,842	1,833	1,888	1,842	(2.49)	1,688	75M	139B
1403/09/25	1,930	1,846	1,938	1,889	0.27	2,521	92M	175B
1403/09/24	1,882	1,850	1,885	1,884	2.89	1,063	66M	124B
1403/09/21	1,867	1,780	1,867	1,831	0.27	1,610	60M	110B
1403/09/20	1,830	1,792	1,830	1,826	2.76	2,145	137M	251B
1403/09/19	1,777	1,760	1,777	1,777	2.95	528	46M	83B
1403/09/18	1,719	1,650	1,739	1,726	2.19	1,412	72M	124B
1403/09/17	1,760	1,678	1,769	1,689	(2.31)	1,467	72M	122B
1403/09/14	1,703	1,672	1,736	1,729	2.55	1,643	95M	164B
1403/09/13	1,694	1,655	1,694	1,686	2.49	1,887	167M	281B
1403/09/12	1,633	1,610	1,645	1,645	2.94	390	29M	48B
1403/09/11	1,580	1,576	1,621	1,598	(1.42)	686	30M	48B
1403/09/10	1,686	1,600	1,686	1,621	(1.7)	1,523	67M	109B
1403/09/07	1,615	1,606	1,694	1,649	(0.36)	1,261	64M	106B
1403/09/06	1,700	1,603	1,700	1,655	0.24	1,752	65M	108B
1403/09/05	1,650	1,619	1,652	1,651	2.93	915	47M	78B
1403/09/04	1,563	1,563	1,605	1,604	2.89	756	45M	72B
1403/09/03	1,497	1,497	1,564	1,559	2.63	972	47M	73B
1403/08/30	1,522	1,517	1,557	1,519	(2.82)	742	33M	50B
1403/08/29	1,578	1,525	1,610	1,563	(0.57)	1,075	41M	64B
1403/08/28	1,515	1,515	1,574	1,572	2.81	992	63M	99B
1403/08/27	1,576	1,499	1,576	1,529	(0.26)	885	31M	47B
1403/08/26	1,530	1,507	1,538	1,533	2.61	417	22M	34B
1403/08/23	1,484	1,442	1,519	1,494	0.74	659	32M	48B
1403/08/22	1,494	1,445	1,516	1,483	0.75	722	35M	52B
1403/08/21	1,477	1,439	1,477	1,472	2.65	1,098	52M	77B
1403/08/20	1,434	1,434	1,434	1,434	2.94	195	11M	16B
1403/08/19	1,391	1,380	1,393	1,393	2.96	464	39M	54B
1403/08/16	1,350	1,316	1,380	1,353	0.07	601	22M	30B
1403/08/15	1,376	1,329	1,376	1,352	0.67	449	14M	19B
1403/08/14	1,329	1,315	1,368	1,343	0.15	535	16M	22B
1403/08/13	1,349	1,341	1,362	1,341	(2.97)	442	19M	26B
1403/08/12	1,427	1,367	1,427	1,382	(1.92)	478	17M	24B
1403/08/09	1,362	1,360	1,430	1,409	1.44	494	19M	27B
1403/08/08	1,430	1,369	1,430	1,389	(1.56)	564	28M	39B
1403/08/07	1,413	1,390	1,413	1,411	2.84	807	58M	81B
1403/08/06	1,383	1,383	1,383	1,372	2.16	131	8M	11B
1403/08/05	1,358	1,358	1,358	1,343	1.82	188	7M	9B
1403/08/02	1,319	1,319	1,335	1,319	(2.94)	555	28M	37B
1403/08/01	1,358	1,358	1,378	1,359	(2.93)	670	31M	43B
1403/07/30	1,378	1,378	1,378	1,400	(1.41)	146	5M	7B
1403/07/29	1,408	1,408	1,408	1,420	(2.14)	113	7M	10B
1403/07/28	1,429	1,429	1,429	1,451	(1.49)	99	5M	7B
1403/07/25	1,461	1,461	1,461	1,473	(2.19)	139	7M	10B
1403/07/24	1,475	1,475	1,475	1,506	(0.92)	68	3M	4B
1403/07/23	1,538	1,494	1,538	1,520	(1.3)	182	4M	7B
1403/07/22	1,540	1,528	1,607	1,540	(2.22)	891	29M	45B
1403/07/21	1,571	1,571	1,603	1,575	(2.72)	931	40M	64B
1403/07/18	1,604	1,604	1,604	1,619	(0.06)	41	638K	1B
1403/07/17	1,611	1,611	1,611	1,620	(0.43)	79	4M	7B
1403/07/16	1,611	1,611	1,611	1,627	0.0	20	265K	427M
1403/07/15	1,611	1,611	1,611	1,627	0.0	13	208K	336M
1403/07/14	1,612	1,612	1,612	1,627	(0.06)	26	407K	656M
1403/07/11	1,613	1,613	1,613	1,628	(0.06)	24	833K	1B
1403/07/09	1,615	1,615	1,615	1,629	(0.12)	38	932K	2B
1403/07/08	1,617	1,617	1,617	1,631	(0.12)	47	976K	2B
1403/07/07	1,619	1,619	1,619	1,633	(0.12)	46	1M	2B
1403/07/04	1,677	1,627	1,690	1,635	(2.5)	1,197	63M	102B
1403/07/03	1,636	1,635	1,692	1,677	2.07	1,018	48M	81B
1403/07/02	1,583	1,583	1,652	1,643	2.43	940	47M	77B
1403/07/01	1,615	1,581	1,629	1,604	(0.19)	574	27M	43B
1403/06/28	1,558	1,558	1,635	1,607	0.75	622	24M	38B
1403/06/27	1,570	1,568	1,597	1,595	2.84	882	64M	102B
1403/06/26	1,553	1,520	1,589	1,551	0.19	513	17M	26B
1403/06/25	1,552	1,544	1,569	1,548	(2.7)	646	29M	45B
1403/06/24	1,602	1,550	1,602	1,591	2.25	757	41M	65B
1403/06/21	1,545	1,524	1,562	1,556	2.57	284	12M	18B
1403/06/20	1,519	1,479	1,519	1,517	2.85	792	46M	70B
1403/06/19	1,453	1,443	1,478	1,475	2.79	425	21M	30B
1403/06/18	1,468	1,420	1,468	1,435	(0.97)	616	22M	32B
1403/06/17	1,432	1,430	1,483	1,449	(0.89)	896	30M	44B
1403/06/13	1,466	1,447	1,479	1,462	(0.27)	432	15M	22B
1403/06/11	1,500	1,451	1,503	1,466	(0.95)	1,022	41M	61B
1403/06/10	1,480	1,478	1,480	1,480	2.00	601	47M	70B
1403/06/07	1,423	1,423	1,465	1,451	0.90	422	16M	23B
1403/06/06	1,401	1,399	1,449	1,438	1.20	502	22M	31B
1403/06/05	1,430	1,403	1,440	1,421	0.28	316	10M	14B
1403/06/03	1,390	1,390	1,430	1,417	0.78	464	16M	23B
1403/05/31	1,415	1,405	1,458	1,406	(1.88)	615	28M	39B
1403/05/30	1,440	1,433	1,440	1,433	(1.98)	318	13M	18B
1403/05/29	1,500	1,455	1,500	1,462	(1.48)	428	14M	21B
1403/05/28	1,511	1,455	1,511	1,484	0.13	848	42M	62B
1403/05/27	1,483	1,461	1,483	1,482	1.93	364	12M	18B
1403/05/24	1,440	1,440	1,468	1,454	0.0	554	29M	42B
1403/05/23	1,443	1,443	1,443	1,454	(0.21)	43	2M	3B
1403/05/22	1,451	1,446	1,451	1,457	(0.21)	115	2M	3B
1403/05/21	1,455	1,453	1,478	1,460	(0.48)	412	9M	13B
1403/05/20	1,466	1,466	1,489	1,467	(0.88)	683	26M	39B
1403/05/16	1,469	1,469	1,469	1,480	(0.2)	69	2M	3B
1403/05/15	1,470	1,470	1,470	1,483	(0.07)	67	809K	1B
1403/05/14	1,478	1,478	1,478	1,484	(0.54)	157	6M	8B
1403/05/13	1,492	1,489	1,590	1,492	(5.75)	435	13M	19B
1403/05/10	1,588	1,583	1,619	1,583	(6.0)	901	37M	58B
1403/05/09	1,674	1,651	1,750	1,684	(2.32)	658	18M	31B
1403/05/08	1,740	1,680	1,770	1,724	(1.54)	635	14M	23B
1403/05/06	1,788	1,725	1,788	1,751	0.0	382	9M	16B
1403/05/03	1,774	1,729	1,774	1,751	(1.35)	579	24M	41B
1403/05/02	1,788	1,728	1,818	1,775	2.13	600	18M	32B
1403/05/01	1,712	1,712	1,769	1,738	0.40	519	13M	23B
1403/04/31	1,802	1,710	1,854	1,731	(4.84)	1,195	38M	66B
1403/04/30	1,888	1,797	1,888	1,819	(2.68)	744	20M	36B
1403/04/27	1,898	1,844	1,913	1,869	(0.11)	747	22M	42B
1403/04/24	1,855	1,850	1,900	1,871	0.48	596	12M	23B
1403/04/23	1,880	1,845	1,916	1,862	(1.12)	556	18M	34B
1403/04/20	1,982	1,865	1,982	1,883	(5.04)	1,281	32M	61B
1403/04/19	2,010	1,950	2,040	1,983	(3.83)	734	19M	37B
1403/04/18	2,095	2,020	2,095	2,062	(2.74)	587	12M	25B
1403/04/17	2,156	2,050	2,156	2,120	4.23	895	40M	85B
1403/04/16	2,034	2,033	2,034	2,034	5.99	526	54M	110B
1403/04/13	1,930	1,881	1,964	1,919	0.42	423	11M	21B
1403/04/12	1,880	1,830	1,922	1,911	5.35	676	26M	50B
1403/04/11	1,820	1,770	1,860	1,814	(0.82)	332	10M	18B
1403/04/10	1,900	1,786	1,900	1,829	(3.74)	334	9M	16B
1403/04/09	1,899	1,870	1,946	1,900	1.44	542	14M	26B
1403/04/06	1,873	1,863	1,873	1,873	1.96	553	28M	53B
1403/04/04	1,802	1,802	1,874	1,837	(0.05)	880	31M	56B
1403/04/03	1,838	1,838	1,838	1,838	(1.97)	341	13M	23B
1403/04/02	1,874	1,874	1,900	1,875	(1.94)	497	15M	28B
1403/03/30	1,926	1,892	1,958	1,912	(0.73)	731	16M	31B
1403/03/29	1,950	1,921	1,950	1,926	(1.73)	462	14M	27B
1403/03/27	1,960	1,960	1,961	1,960	(2.0)	333	14M	27B
1403/03/26	1,992	1,990	1,993	2,000	(1.48)	232	6M	11B
1403/03/23	2,095	2,023	2,095	2,030	(1.65)	679	21M	42B
1403/03/22	2,129	2,058	2,129	2,064	(1.67)	668	25M	51B
1403/03/21	2,062	2,062	2,103	2,099	1.79	412	11M	23B
1403/03/20	2,054	2,054	2,110	2,062	(1.58)	555	15M	31B
1403/03/19	2,069	2,069	2,069	2,095	(0.76)	148	3M	6B
1403/03/16	2,140	2,107	2,160	2,111	(1.77)	452	16M	33B
1403/03/13	2,160	2,147	2,160	2,149	(1.87)	316	7M	14B
1403/03/12	2,250	2,181	2,261	2,190	(1.57)	678	17M	37B
1403/03/09	2,199	2,180	2,228	2,225	1.83	625	26M	57B
1403/03/08	2,180	2,160	2,215	2,185	0.55	731	18M	39B
1403/03/07	2,173	2,173	2,180	2,173	(1.98)	372	10M	21B
1403/03/06	2,195	2,195	2,218	2,217	(0.98)	181	3M	7B
1403/03/05	2,304	2,218	2,304	2,239	(1.06)	588	12M	27B
1403/03/01	2,195	2,195	2,264	2,263	1.94	661	44M	100B
1403/02/30	2,290	2,180	2,295	2,220	(5.17)	1,034	25M	56B
1403/02/29	2,379	2,289	2,429	2,341	(0.26)	1,139	34M	79B
1403/02/26	2,392	2,310	2,393	2,347	(2.21)	1,131	33M	78B
1403/02/25	2,410	2,331	2,453	2,400	(0.74)	988	22M	53B
1403/02/24	2,400	2,400	2,460	2,418	(4.92)	1,149	26M	62B
1403/02/19	2,585	2,505	2,600	2,543	(1.62)	1,057	20M	52B
1403/02/18	2,644	2,559	2,644	2,585	(1.0)	1,109	21M	54B
1403/02/17	2,632	2,593	2,649	2,611	(1.88)	958	18M	46B
1403/02/16	2,670	2,622	2,695	2,661	0.68	1,017	21M	55B
1403/02/12	2,640	2,622	2,680	2,643	0.19	933	25M	66B
1403/02/11	2,675	2,603	2,700	2,638	(2.19)	1,193	25M	66B
1403/02/10	2,739	2,653	2,779	2,697	(0.26)	988	21M	56B
1403/02/09	2,794	2,670	2,794	2,704	(2.73)	1,393	27M	74B
1403/02/08	2,791	2,723	2,858	2,780	(0.89)	1,581	28M	77B
1403/02/05	2,790	2,753	2,860	2,805	1.70	1,264	26M	74B
1403/02/04	2,730	2,658	2,820	2,758	(4.6)	1,951	43M	120B
1403/02/03	2,837	2,805	2,940	2,891	1.05	1,042	26M	75B
1403/02/02	2,840	2,824	2,929	2,861	3.25	2,103	48M	138B
1403/02/01	2,690	2,690	2,782	2,771	6.58	1,838	68M	188B
1403/01/29	2,599	2,590	2,600	2,600	0.97	588	25M	65B
1403/01/28	2,573	2,573	2,600	2,575	(0.89)	1,048	30M	76B
1403/01/27	2,568	2,568	2,599	2,598	0.93	599	30M	79B
1403/01/26	2,574	2,574	2,574	2,574	(1.0)	227	7M	19B
1403/01/25	2,712	2,593	2,712	2,600	(6.74)	1,858	51M	131B
1403/01/21	2,858	2,751	2,859	2,788	(2.45)	1,660	25M	70B
1403/01/20	2,879	2,829	2,880	2,858	0.95	1,281	27M	78B
1403/01/19	2,810	2,779	2,954	2,831	(1.91)	1,741	37M	104B
1403/01/18	3,010	2,819	3,089	2,886	(4.78)	3,048	76M	219B
1403/01/15	2,970	2,945	3,104	3,031	4.02	4,509	117M	354B
1403/01/14	2,880	2,763	2,996	2,914	(1.52)	2,447	45M	130B
1403/01/11	2,989	2,911	2,989	2,959	0.20	2,994	92M	272B
1403/01/08	2,970	2,892	3,025	2,953	4.20	4,149	93M	275B
1403/01/07	2,750	2,716	2,983	2,834	1.47	7,672	328M	930B
1403/01/06	2,920	2,725	2,962	2,793	(1.45)	2,051	42M	118B
1403/01/05	2,780	2,770	2,861	2,834	5.98	2,181	37M	106B
1402/12/28	2,671	2,652	2,693	2,674	4.53	783	22M	59B
1402/12/21	2,626	2,550	2,637	2,568	(1.8)	2,035	58M	149B
1402/12/20	2,669	2,575	2,669	2,615	(0.65)	1,128	23M	59B
1402/12/19	2,626	2,603	2,718	2,632	(1.79)	1,540	40M	105B
1402/12/16	2,735	2,648	2,735	2,680	0.34	933	22M	58B
1402/12/15	2,615	2,615	2,746	2,671	(0.22)	1,030	20M	53B
1402/12/14	2,687	2,627	2,750	2,677	(2.33)	1,084	22M	60B
1402/12/13	2,730	2,680	2,819	2,741	3.08	1,289	30M	83B
1402/12/12	2,523	2,523	2,694	2,659	2.78	959	31M	83B
1402/12/09	2,590	2,543	2,645	2,587	1.37	662	13M	33B
1402/12/08	2,595	2,529	2,595	2,552	(0.58)	786	13M	34B
1402/12/07	2,660	2,510	2,678	2,567	(3.46)	1,181	22M	57B
1402/12/05	2,690	2,623	2,728	2,659	(0.26)	819	19M	51B
1402/12/02	2,690	2,650	2,700	2,666	(1.26)	758	15M	41B
1402/12/01	2,780	2,669	2,780	2,700	(2.88)	1,565	24M	64B
1402/11/30	2,730	2,730	2,823	2,780	0.58	780	12M	33B
1402/11/29	2,830	2,740	2,830	2,764	(0.29)	696	16M	44B
1402/11/28	2,752	2,750	2,829	2,772	(0.47)	898	21M	57B
1402/11/25	2,774	2,759	2,859	2,785	(1.76)	839	16M	45B
1402/11/24	2,850	2,793	2,886	2,835	(0.84)	854	16M	47B
1402/11/23	2,834	2,782	2,909	2,859	2.25	1,532	47M	134B
1402/11/21	2,840	2,782	2,840	2,796	0.43	559	7M	18B
1402/11/18	2,814	2,761	2,814	2,784	(0.22)	753	13M	37B
1402/11/17	2,800	2,764	2,824	2,790	0.14	603	11M	32B
1402/11/16	2,834	2,769	2,834	2,786	(0.46)	785	13M	36B
1402/11/15	2,835	2,750	2,889	2,799	(0.96)	704	7M	21B
1402/11/14	2,820	2,800	2,860	2,826	1.91	830	14M	39B
1402/11/10	2,747	2,747	2,839	2,773	(1.63)	617	8M	21B
1402/11/09	2,830	2,785	2,888	2,819	(1.05)	702	12M	33B
1402/11/08	2,808	2,808	2,886	2,849	0.46	922	19M	53B
1402/11/07	2,942	2,789	2,942	2,836	1.11	925	28M	78B
1402/11/04	2,750	2,741	2,875	2,805	0.97	754	14M	40B
1402/11/03	2,810	2,722	2,859	2,778	(1.24)	882	21M	58B
1402/11/02	2,920	2,758	2,920	2,813	(0.28)	780	12M	33B
1402/11/01	2,812	2,775	2,869	2,821	(1.54)	719	12M	33B
1402/10/30	2,956	2,787	3,010	2,865	(3.86)	1,200	20M	56B
1402/10/27	3,020	2,952	3,022	2,980	(0.63)	856	11M	34B
1402/10/26	3,004	2,975	3,038	2,999	(3.07)	1,377	19M	57B
1402/10/25	3,100	3,018	3,139	3,094	(0.29)	1,745	44M	135B
1402/10/24	3,043	3,043	3,142	3,103	1.37	750	12M	38B
1402/10/23	3,068	3,031	3,105	3,061	(0.33)	1,316	24M	74B
1402/10/20	3,119	3,034	3,119	3,071	0.39	728	16M	49B
1402/10/19	3,060	3,030	3,098	3,059	(1.2)	775	12M	36B
1402/10/18	3,085	3,050	3,147	3,096	0.36	971	18M	56B
1402/10/17	3,070	3,052	3,144	3,085	0.62	727	13M	40B
1402/10/16	3,110	3,032	3,110	3,066	(0.58)	889	21M	64B
1402/10/13	3,124	3,058	3,124	3,084	(0.1)	665	10M	31B
1402/10/12	3,145	3,062	3,145	3,087	(0.68)	720	11M	33B
1402/10/11	3,140	3,081	3,164	3,108	(1.05)	941	17M	51B
1402/10/10	3,153	3,113	3,219	3,141	(1.87)	842	11M	36B
1402/10/09	3,265	3,169	3,300	3,201	0.03	1,106	19M	60B
1402/10/06	3,072	3,071	3,299	3,200	3.16	1,160	34M	110B
1402/10/05	3,150	3,086	3,194	3,102	(2.39)	999	25M	77B
1402/10/04	3,229	3,136	3,229	3,178	(2.4)	994	14M	46B
1402/10/03	3,169	3,153	3,319	3,256	2.94	1,881	36M	118B
1402/10/02	3,151	3,130	3,189	3,163	0.38	842	18M	58B
1402/09/29	3,170	3,121	3,198	3,151	(2.51)	803	17M	53B
1402/09/28	3,299	3,156	3,300	3,232	(0.31)	1,281	53M	172B
1402/09/27	3,200	3,166	3,324	3,242	2.24	1,493	57M	184B
1402/09/25	3,150	3,102	3,210	3,171	0.83	956	34M	108B
1402/09/22	3,110	3,100	3,174	3,145	1.03	657	12M	37B
1402/09/21	3,153	3,068	3,200	3,113	(0.86)	1,096	24M	73B
1402/09/20	3,145	3,094	3,240	3,140	(0.16)	772	20M	62B
1402/09/19	3,100	3,079	3,204	3,145	1.03	1,080	29M	92B
1402/09/18	3,141	3,042	3,204	3,113	(1.71)	1,210	22M	70B
1402/09/15	3,141	3,119	3,202	3,167	(0.41)	896	18M	57B
1402/09/14	3,151	3,142	3,230	3,180	(0.16)	1,155	24M	78B
1402/09/13	3,288	3,165	3,295	3,185	(0.47)	1,803	91M	289B
1402/09/12	3,240	3,160	3,283	3,200	(1.72)	1,295	26M	85B
1402/09/11	3,248	3,211	3,360	3,256	2.10	1,286	24M	80B
1402/09/08	3,164	3,150	3,250	3,189	1.50	1,452	46M	148B
1402/09/07	3,070	3,070	3,190	3,142	1.62	1,507	43M	137B
1402/09/06	3,098	3,060	3,148	3,092	(0.64)	909	15M	47B
1402/09/05	3,102	3,041	3,147	3,112	0.68	1,338	35M	108B
1402/09/04	3,085	3,062	3,119	3,091	(0.77)	1,457	41M	126B
1402/09/01	3,120	3,045	3,144	3,115	0.58	2,979	105M	327B
1402/08/30	2,851	2,851	3,107	3,097	6.65	3,068	234M	726B
1402/08/29	2,910	2,851	2,946	2,904	(1.86)	579	13M	37B
1402/08/28	2,930	2,910	3,030	2,959	(0.17)	528	10M	30B
1402/08/27	2,981	2,923	3,049	2,964	(0.64)	550	11M	33B
1402/08/24	3,096	2,932	3,096	2,983	(0.23)	489	9M	27B
1402/08/23	3,005	2,940	3,056	2,990	(2.29)	587	10M	30B
1402/08/22	3,003	3,001	3,100	3,060	2.17	817	15M	47B
1402/08/21	2,950	2,927	3,090	2,995	0.81	737	15M	46B
1402/08/20	3,015	2,940	3,050	2,971	(0.57)	539	8M	25B
1402/08/17	3,114	2,935	3,114	2,988	(2.42)	953	16M	48B
1402/08/16	3,001	3,001	3,144	3,062	2.20	1,336	29M	88B
1402/08/15	2,820	2,788	3,016	2,996	6.28	2,201	81M	241B
1402/08/14	2,830	2,760	2,888	2,819	0.53	534	10M	29B
1402/08/13	2,740	2,716	2,825	2,804	6.17	806	37M	104B
1402/08/10	2,710	2,600	2,750	2,641	(4.38)	712	18M	49B
1402/08/09	2,770	2,702	2,804	2,762	0.07	547	16M	44B
1402/08/08	2,670	2,670	2,813	2,760	4.15	687	17M	47B
1402/08/07	2,512	2,512	2,740	2,650	2.08	479	8M	21B
1402/08/06	2,731	2,591	2,750	2,596	(6.82)	1,097	32M	83B
1402/08/03	2,849	2,744	2,849	2,786	(0.04)	553	8M	22B
1402/08/02	2,855	2,732	2,896	2,787	(3.36)	809	18M	50B
1402/08/01	2,913	2,860	2,928	2,884	(0.65)	509	8M	24B
1402/07/30	2,852	2,852	2,938	2,903	0.55	547	17M	50B
1402/07/29	2,980	2,845	2,980	2,887	0.0	474	8M	22B
1402/07/26	2,930	2,818	2,930	2,887	(4.37)	629	14M	42B
1402/07/25	3,000	2,931	3,149	3,019	2.30	708	10M	31B
1402/07/24	2,880	2,861	3,007	2,951	3.76	768	16M	47B
1402/07/23	2,760	2,760	2,881	2,844	0.0	711	12M	34B
1402/07/22	2,991	2,817	3,075	2,844	(6.08)	1,285	22M	64B
1402/07/19	3,120	2,954	3,178	3,028	(0.36)	961	15M	45B
1402/07/18	2,990	2,990	3,135	3,039	1.37	522	5M	15B
1402/07/17	2,891	2,891	3,121	2,998	(2.63)	1,041	16M	48B
1402/07/16	3,211	3,073	3,290	3,079	(6.81)	1,266	34M	106B
1402/07/15	3,368	3,217	3,495	3,304	(3.11)	1,053	14M	48B
1402/07/12	3,340	3,340	3,508	3,410	1.07	1,144	21M	72B
1402/07/10	3,424	3,300	3,445	3,374	0.81	1,065	26M	88B
1402/07/09	3,305	3,281	3,455	3,347	1.27	1,636	37M	122B
1402/07/08	3,320	3,260	3,421	3,305	0.18	905	14M	47B
1402/07/05	3,293	3,251	3,380	3,299	(1.93)	815	16M	53B
1402/07/04	3,400	3,301	3,400	3,364	2.56	659	15M	51B
1402/07/03	3,277	3,234	3,386	3,280	(3.07)	1,376	23M	74B
1402/07/01	3,409	3,331	3,475	3,384	(0.73)	835	19M	64B
1402/06/29	3,381	3,368	3,477	3,409	0.35	928	19M	64B
1402/06/28	3,432	3,370	3,432	3,397	(1.08)	758	26M	89B
1402/06/27	3,470	3,400	3,540	3,434	(2.0)	1,183	33M	113B
1402/06/26	3,450	3,412	3,572	3,504	0.63	1,973	53M	186B
1402/06/22	3,460	3,427	3,541	3,482	2.17	2,124	50M	174B
1402/06/21	3,350	3,262	3,456	3,408	3.52	3,142	134M	456B
1402/06/20	3,279	3,231	3,380	3,292	0.15	616	20M	65B
1402/06/19	3,275	3,234	3,365	3,287	(1.38)	790	21M	70B
1402/06/18	3,430	3,300	3,431	3,333	(2.86)	1,080	33M	109B
1402/06/14	3,400	3,351	3,499	3,431	1.33	1,423	33M	113B
1402/06/13	3,295	3,240	3,402	3,386	4.51	2,820	133M	451B
1402/06/12	3,090	3,090	3,300	3,240	0.09	917	24M	77B
1402/06/11	3,295	3,171	3,325	3,237	(0.12)	723	13M	41B
1402/06/08	3,200	3,150	3,305	3,241	0.34	978	17M	55B
1402/06/07	3,140	3,140	3,320	3,230	0.0	689	17M	55B
1402/06/06	3,196	3,070	3,300	3,230	1.29	1,421	43M	140B
1402/06/05	3,179	3,071	3,196	3,189	4.76	1,069	50M	161B
1402/06/04	3,016	2,967	3,047	3,044	4.89	794	47M	142B
1402/06/01	2,800	2,781	2,940	2,902	3.64	587	19M	54B
1402/05/31	2,866	2,770	2,866	2,800	(3.55)	406	6M	16B
1402/05/30	2,900	2,835	2,964	2,903	2.25	919	18M	52B
1402/05/29	2,880	2,760	2,900	2,839	1.54	695	15M	42B
1402/05/28	2,862	2,756	2,958	2,796	(3.62)	1,842	27M	75B
1402/05/25	2,978	2,851	2,979	2,901	(0.28)	592	12M	35B
1402/05/24	3,002	2,896	3,042	2,909	(4.56)	979	33M	96B
1402/05/23	3,012	3,010	3,100	3,048	0.99	532	12M	35B
1402/05/22	2,934	2,934	3,065	3,018	0.33	586	11M	33B
1402/05/21	3,106	3,004	3,120	3,008	(4.87)	716	19M	56B
1402/05/18	3,200	3,119	3,209	3,162	0.19	438	5M	17B
1402/05/17	3,199	3,100	3,199	3,156	(0.82)	553	14M	43B
1402/05/16	3,176	3,155	3,240	3,182	0.19	596	15M	47B
1402/05/15	3,288	3,140	3,288	3,176	(0.81)	747	11M	34B
1402/05/14	3,189	3,149	3,226	3,202	4.20	1,154	18M	56B
1402/05/10	3,032	3,032	3,126	3,073	2.37	580	8M	25B
1402/05/09	3,000	2,931	3,050	3,002	0.50	572	7M	21B
1402/05/08	3,110	2,963	3,140	2,987	(4.2)	905	30M	89B
1402/05/07	3,147	3,080	3,158	3,118	1.14	758	12M	37B
1402/05/04	3,150	3,002	3,150	3,083	(1.06)	697	15M	46B
1402/05/03	3,150	3,054	3,199	3,116	0.32	646	10M	33B
1402/05/02	3,095	3,071	3,150	3,106	1.57	765	12M	37B
1402/05/01	3,060	2,985	3,100	3,058	1.12	527	6M	18B
1402/04/31	3,042	3,021	3,110	3,024	(4.88)	945	26M	79B
1402/04/28	3,200	3,030	3,290	3,179	1.21	1,638	18M	56B
1402/04/27	3,063	3,063	3,148	3,141	4.73	882	23M	71B
1402/04/26	3,076	2,984	3,130	2,999	(4.52)	1,311	38M	114B
1402/04/25	3,260	3,132	3,260	3,141	(4.7)	817	19M	59B
1402/04/24	3,292	3,212	3,360	3,296	1.82	1,082	12M	38B
1402/04/21	3,230	3,220	3,349	3,237	(4.49)	1,548	25M	79B
1402/04/20	3,475	3,342	3,540	3,389	(3.64)	1,306	26M	87B
1402/04/19	3,640	3,477	3,640	3,517	(3.88)	1,352	26M	93B
1402/04/18	3,735	3,590	3,740	3,659	(2.71)	1,011	20M	73B
1402/04/17	3,850	3,670	3,879	3,761	(1.13)	1,404	18M	69B
1402/04/14	3,780	3,710	3,879	3,804	1.47	1,268	19M	74B
1402/04/13	3,700	3,672	3,814	3,749	0.94	1,450	21M	80B
1402/04/12	3,680	3,670	3,790	3,714	1.98	1,304	20M	75B
1402/04/11	3,501	3,501	3,660	3,642	4.48	1,427	28M	102B
1402/04/10	3,500	3,453	3,548	3,486	(0.71)	1,074	16M	56B
1402/04/07	3,599	3,450	3,600	3,511	(1.24)	1,100	19M	66B
1402/04/06	3,660	3,497	3,700	3,555	(3.42)	1,632	29M	104B
1402/04/05	3,689	3,650	3,715	3,681	(1.31)	1,130	14M	53B
1402/04/04	3,720	3,670	3,790	3,730	1.69	928	14M	52B
1402/04/03	3,799	3,600	3,799	3,668	(0.86)	1,235	17M	63B
1402/03/31	3,635	3,635	3,744	3,700	2.24	1,059	18M	68B
1402/03/30	3,543	3,543	3,698	3,619	0.98	1,094	17M	60B
1402/03/29	3,488	3,488	3,645	3,584	2.81	1,300	21M	74B
1402/03/28	3,595	3,450	3,595	3,486	(3.41)	1,163	18M	63B
1402/03/27	3,570	3,501	3,689	3,609	1.29	1,382	27M	96B
1402/03/24	3,571	3,520	3,640	3,563	1.16	1,302	25M	88B
1402/03/23	3,481	3,476	3,632	3,522	1.21	1,750	27M	94B
1402/03/22	3,621	3,453	3,723	3,480	(4.24)	1,887	39M	135B
1402/03/21	3,633	3,619	3,750	3,634	(4.59)	2,497	36M	132B
1402/03/20	3,901	3,785	3,902	3,809	(4.39)	390	6M	24B
1402/03/17	4,040	3,947	4,050	3,984	(0.65)	1,145	13M	50B
1402/03/16	4,040	3,962	4,060	4,010	2.01	1,271	16M	66B
1402/03/13	3,891	3,860	3,988	3,931	1.81	1,113	17M	66B
1402/03/10	4,030	3,825	4,068	3,861	(4.1)	1,838	39M	152B
1402/03/09	4,022	3,950	4,119	4,026	0.12	1,444	27M	107B
1402/03/08	4,010	3,954	4,209	4,021	(2.57)	2,438	36M	146B
1402/03/07	4,181	4,124	4,245	4,127	(4.93)	446	8M	35B
1402/03/06	4,490	4,260	4,540	4,341	(3.19)	1,686	17M	76B
1402/03/03	4,452	4,380	4,627	4,484	(1.95)	1,127	17M	75B
1402/03/02	4,557	4,470	4,696	4,573	1.76	1,488	19M	88B
1402/03/01	4,445	4,362	4,544	4,494	3.84	2,052	41M	183B
1402/02/31	4,250	4,094	4,440	4,328	2.22	1,853	42M	180B
1402/02/30	4,389	4,080	4,419	4,234	(0.77)	2,141	30M	126B
1402/02/27	4,290	4,121	4,349	4,267	(0.49)	1,979	30M	129B
1402/02/25	4,436	4,191	4,459	4,288	(0.19)	1,814	37M	159B
1402/02/24	4,145	4,145	4,456	4,296	(1.49)	2,855	56M	242B
1402/02/23	4,361	4,361	4,361	4,361	(4.99)	170	4M	19B
1402/02/20	4,840	4,540	4,840	4,590	(3.77)	1,240	27M	125B
1402/02/19	4,760	4,760	4,920	4,770	(4.79)	3,642	96M	458B
1402/02/18	5,010	5,010	5,010	5,010	(4.93)	171	4M	21B
1402/02/17	5,470	5,260	5,470	5,270	(4.7)	1,089	26M	138B
1402/02/16	5,520	5,360	5,690	5,530	1.99	3,344	57M	314B
1402/02/13	5,330	5,300	5,486	5,422	3.77	4,107	86M	465B
1402/02/12	5,100	5,060	5,238	5,225	4.73	2,858	69M	360B
1402/02/11	5,003	4,840	5,100	4,989	(0.26)	3,442	70M	351B
1402/02/10	5,001	4,905	5,120	5,002	0.08	3,586	54M	270B
1402/02/09	4,990	4,906	5,140	4,998	1.94	2,858	54M	269B
1402/02/06	4,844	4,844	5,100	4,903	(3.83)	3,920	75M	365B
1402/02/05	5,050	4,951	5,151	5,098	3.91	3,346	55M	282B
1402/02/04	4,950	4,720	5,025	4,906	1.09	3,153	60M	294B
1402/01/30	4,860	4,717	4,860	4,853	4.84	4,212	115M	558B
1402/01/29	4,590	4,500	4,635	4,629	4.85	719	23M	107B
1402/01/28	4,239	4,180	4,449	4,415	4.18	2,573	62M	272B
1402/01/27	4,312	4,150	4,312	4,238	0.76	2,377	41M	175B
1402/01/26	4,110	4,110	4,227	4,206	4.47	2,275	49M	206B
1402/01/22	4,010	3,941	4,092	4,026	(1.97)	2,180	35M	139B
1402/01/21	4,240	3,989	4,288	4,107	(1.75)	3,955	52M	215B
1402/01/20	4,145	4,062	4,300	4,180	0.92	2,604	35M	145B
1402/01/19	4,050	4,050	4,152	4,142	4.73	2,358	56M	234B
1402/01/16	3,770	3,770	4,090	3,955	1.38	2,031	32M	128B
1402/01/15	3,998	3,800	4,010	3,901	(0.81)	2,877	37M	144B
1402/01/14	3,901	3,715	3,989	3,933	2.48	1,996	30M	119B
1402/01/09	3,700	3,673	3,853	3,838	4.58	2,068	49M	188B
1402/01/08	3,569	3,540	3,727	3,670	3.38	1,917	37M	134B
1402/01/06	3,540	3,449	3,639	3,554	(1.2)	1,776	31M	109B
1402/01/05	3,668	3,530	3,668	3,597	2.95	1,745	36M	131B
1401/12/28	3,494	3,494	3,494	3,494	4.99	406	14M	50B
1401/12/22	3,500	3,400	3,530	3,468	(0.32)	2,040	55M	190B
1401/12/21	3,502	3,372	3,550	3,479	(0.37)	2,162	48M	167B
1401/12/20	3,450	3,439	3,541	3,492	2.31	2,062	50M	175B
1401/12/16	3,340	3,271	3,471	3,413	3.21	1,738	40M	138B
1401/12/15	3,360	3,230	3,380	3,307	(1.4)	1,556	28M	93B
1401/12/14	3,346	3,281	3,430	3,354	2.44	1,717	27M	91B
1401/12/13	3,330	3,201	3,365	3,274	(2.65)	1,666	27M	87B
1401/12/10	3,380	3,278	3,437	3,363	0.03	2,835	50M	169B
1401/12/09	3,220	3,220	3,440	3,362	1.94	2,086	44M	149B
1401/12/08	3,280	3,194	3,400	3,298	(1.32)	2,247	51M	167B
1401/12/07	3,445	3,225	3,445	3,342	1.86	3,056	88M	293B
1401/12/06	3,200	3,200	3,282	3,281	4.96	652	16M	54B
1401/12/03	3,100	3,033	3,200	3,126	1.56	1,999	42M	133B
1401/12/02	3,040	3,002	3,100	3,078	4.23	1,518	40M	124B
1401/12/01	2,841	2,830	2,970	2,953	4.38	807	21M	63B
1401/11/30	2,810	2,740	2,859	2,829	3.66	1,215	28M	80B
1401/11/26	2,784	2,700	2,784	2,729	(2.01)	685	16M	43B
1401/11/25	2,830	2,751	2,840	2,785	(0.92)	819	19M	52B
1401/11/24	2,800	2,770	2,840	2,811	1.19	1,011	33M	93B
1401/11/23	2,820	2,721	2,830	2,778	(0.68)	925	12M	33B
1401/11/19	2,822	2,767	2,836	2,797	0.11	783	15M	42B
1401/11/18	2,701	2,701	2,801	2,794	4.72	1,204	26M	74B
1401/11/17	2,719	2,610	2,735	2,668	(1.0)	1,270	20M	54B
1401/11/16	2,781	2,642	2,825	2,695	(3.09)	1,165	25M	68B
1401/11/12	2,814	2,720	2,837	2,781	(0.57)	981	17M	47B
1401/11/11	2,789	2,710	2,846	2,797	2.79	1,084	24M	68B
1401/11/10	2,720	2,639	2,810	2,721	(1.66)	1,264	25M	67B
1401/11/09	2,820	2,762	2,940	2,767	(4.82)	1,873	85M	234B
1401/11/08	2,960	2,845	2,997	2,907	(1.39)	1,340	32M	94B
1401/11/05	3,040	2,908	3,070	2,948	(3.15)	2,470	38M	111B
1401/11/04	3,050	3,003	3,086	3,044	1.16	1,438	23M	69B
1401/11/03	3,003	2,881	3,062	3,009	0.74	1,675	33M	98B
1401/11/02	3,069	2,920	3,100	2,987	(2.67)	2,152	40M	119B
1401/11/01	3,145	3,000	3,180	3,069	(2.79)	3,216	49M	152B
1401/10/28	3,119	3,040	3,226	3,157	2.23	1,932	37M	118B
1401/10/27	3,138	3,040	3,180	3,088	(0.13)	2,174	33M	103B
1401/10/26	3,090	3,030	3,134	3,092	3.45	2,167	51M	157B
1401/10/24	3,000	2,901	3,070	2,989	(1.87)	1,806	34M	103B
1401/10/21	3,000	2,972	3,150	3,046	(0.98)	2,226	48M	146B
1401/10/20	3,030	3,023	3,100	3,076	4.17	3,013	87M	267B
1401/10/19	2,900	2,855	2,986	2,953	3.83	2,848	82M	241B
1401/10/18	2,759	2,759	2,847	2,844	4.87	1,752	76M	215B
1401/10/17	2,732	2,663	2,741	2,712	2.26	2,061	54M	147B
1401/10/14	2,690	2,637	2,690	2,652	(1.96)	1,152	28M	75B
1401/10/13	2,700	2,640	2,795	2,705	0.67	1,474	30M	82B
1401/10/12	2,642	2,641	2,716	2,687	2.60	1,276	24M	65B
1401/10/11	2,728	2,560	2,732	2,619	(2.78)	2,021	64M	167B
1401/10/10	2,702	2,656	2,776	2,694	(3.58)	1,596	33M	89B
1401/10/07	2,750	2,745	2,830	2,794	1.82	2,031	47M	132B
1401/10/05	2,714	2,677	2,769	2,744	1.74	1,492	30M	83B
1401/10/04	2,736	2,672	2,736	2,697	0.04	1,766	41M	111B
1401/10/03	2,610	2,610	2,730	2,696	3.69	1,451	38M	104B
1401/09/30	2,590	2,560	2,653	2,600	0.54	1,146	21M	54B
1401/09/29	2,620	2,570	2,627	2,586	(1.79)	752	15M	39B
1401/09/28	2,669	2,575	2,690	2,633	(0.53)	1,103	23M	60B
1401/09/27	2,605	2,601	2,680	2,647	2.16	1,036	17M	46B
1401/09/26	2,560	2,545	2,618	2,591	(0.73)	1,111	26M	68B
1401/09/23	2,571	2,571	2,662	2,610	1.71	1,225	32M	84B
1401/09/22	2,510	2,500	2,591	2,566	3.51	1,271	25M	64B
1401/09/21	2,448	2,423	2,510	2,479	2.14	782	22M	53B
1401/09/20	2,421	2,399	2,465	2,427	0.04	721	18M	44B
1401/09/19	2,489	2,390	2,499	2,426	(2.53)	931	18M	44B
1401/09/16	2,453	2,453	2,538	2,489	1.47	1,318	26M	66B
1401/09/15	2,421	2,413	2,478	2,453	1.11	674	10M	25B
1401/09/14	2,422	2,395	2,455	2,426	(0.33)	1,140	18M	44B
1401/09/13	2,400	2,400	2,460	2,434	1.16	1,245	25M	62B
1401/09/12	2,383	2,375	2,432	2,406	(0.08)	603	10M	25B
1401/09/09	2,442	2,390	2,450	2,408	(0.78)	614	12M	28B
1401/09/08	2,360	2,359	2,467	2,427	3.01	999	16M	38B
1401/09/07	2,381	2,326	2,410	2,356	(1.92)	1,367	30M	71B
1401/09/06	2,433	2,364	2,445	2,402	(1.64)	1,036	19M	46B
1401/09/05	2,440	2,425	2,460	2,442	(0.85)	530	11M	27B
1401/09/02	2,450	2,429	2,500	2,463	0.41	551	9M	21B
1401/09/01	2,480	2,421	2,495	2,453	(0.65)	655	10M	25B
1401/08/30	2,520	2,430	2,520	2,469	(1.12)	778	12M	31B
1401/08/29	2,447	2,447	2,540	2,497	1.88	783	14M	35B
1401/08/28	2,524	2,411	2,555	2,451	(2.43)	1,083	19M	46B
1401/08/25	2,450	2,411	2,521	2,512	4.62	1,915	50M	127B
1401/08/24	2,320	2,320	2,449	2,401	2.43	905	16M	37B
1401/08/23	2,361	2,300	2,400	2,344	(2.66)	694	19M	44B
1401/08/22	2,380	2,380	2,439	2,408	(1.03)	561	12M	29B
1401/08/21	2,451	2,385	2,487	2,433	0.95	963	16M	39B
1401/08/18	2,350	2,341	2,499	2,410	(0.95)	865	14M	33B
1401/08/17	2,499	2,360	2,544	2,433	(1.18)	1,404	30M	74B
1401/08/16	2,331	2,331	2,478	2,462	4.32	1,465	46M	113B
1401/08/15	2,350	2,315	2,400	2,360	0.43	834	20M	47B
1401/08/14	2,251	2,251	2,353	2,350	4.86	1,028	39M	91B
1401/08/11	2,242	2,190	2,289	2,241	0.67	698	12M	27B
1401/08/10	2,162	2,162	2,231	2,226	4.75	1,023	29M	64B
1401/08/09	2,090	2,060	2,144	2,125	4.06	558	15M	31B
1401/08/08	2,022	2,000	2,085	2,042	(1.07)	747	13M	27B
1401/08/07	2,120	2,010	2,160	2,064	(1.9)	1,016	16M	33B
1401/08/04	2,200	2,090	2,200	2,104	(4.36)	1,239	25M	52B
1401/08/03	2,240	2,165	2,299	2,200	(3.42)	1,391	25M	54B
1401/08/02	2,350	2,246	2,350	2,278	(2.57)	807	9M	20B
1401/08/01	2,315	2,315	2,355	2,338	(0.55)	529	8M	19B
1401/07/30	2,329	2,324	2,370	2,351	(0.8)	399	5M	11B
1401/07/27	2,397	2,352	2,404	2,370	(0.55)	399	8M	20B
1401/07/26	2,350	2,350	2,410	2,383	0.63	403	7M	17B
1401/07/25	2,358	2,316	2,390	2,368	0.59	454	7M	17B
1401/07/24	2,415	2,320	2,415	2,354	(3.09)	651	8M	19B
1401/07/23	2,405	2,372	2,465	2,429	3.36	3,082	22M	54B
1401/07/20	2,263	2,251	2,391	2,350	3.16	745	21M	50B
1401/07/19	2,250	2,245	2,300	2,278	2.24	694	12M	27B
1401/07/18	2,240	2,203	2,290	2,228	(1.42)	642	11M	24B
1401/07/17	2,320	2,237	2,348	2,260	(3.71)	837	16M	37B
1401/07/16	2,341	2,303	2,370	2,347	1.25	615	9M	22B
1401/07/12	2,335	2,305	2,380	2,318	(1.07)	481	9M	22B
1401/07/11	2,360	2,305	2,419	2,343	(1.68)	1,039	14M	33B
1401/07/10	2,381	2,350	2,420	2,383	(2.73)	803	12M	30B
1401/07/09	2,453	2,400	2,498	2,450	(1.69)	796	20M	49B
1401/07/06	2,410	2,410	2,528	2,492	3.36	761	14M	34B
1401/07/04	2,371	2,320	2,450	2,411	1.69	983	13M	32B
1401/07/02	2,500	2,356	2,500	2,371	(4.36)	1,321	29M	70B
1401/06/30	2,530	2,461	2,530	2,479	(2.63)	1,149	19M	46B
1401/06/29	2,546	2,520	2,598	2,546	(1.39)	565	7M	19B
1401/06/28	2,606	2,551	2,618	2,582	(0.62)	540	13M	33B
1401/06/27	2,550	2,538	2,620	2,598	0.70	679	12M	31B
1401/06/23	2,639	2,551	2,639	2,580	(0.73)	696	13M	34B
1401/06/22	2,530	2,516	2,633	2,599	3.63	893	17M	44B
1401/06/21	2,500	2,490	2,533	2,508	0.12	608	10M	26B
1401/06/20	2,580	2,473	2,648	2,505	(3.76)	1,849	39M	97B
1401/06/19	2,650	2,568	2,676	2,603	(2.73)	1,155	25M	64B
1401/06/16	2,716	2,650	2,743	2,676	0.19	878	18M	49B
1401/06/15	2,700	2,652	2,745	2,671	(1.84)	636	11M	29B
1401/06/14	2,652	2,652	2,768	2,721	2.64	1,111	17M	47B
1401/06/13	2,607	2,583	2,717	2,651	0.30	1,195	33M	87B
1401/06/12	2,665	2,600	2,690	2,643	(1.78)	905	18M	49B
1401/06/09	2,686	2,640	2,730	2,691	1.66	1,028	16M	44B
1401/06/08	2,653	2,627	2,710	2,647	(2.04)	1,264	35M	93B
1401/06/07	2,730	2,660	2,754	2,702	(0.26)	1,066	17M	47B
1401/06/06	2,741	2,675	2,768	2,709	(2.97)	1,083	17M	46B
1401/06/05	2,838	2,746	2,856	2,792	(0.68)	1,470	25M	70B
1401/06/02	2,770	2,720	2,828	2,811	4.34	1,507	34M	96B
1401/06/01	2,643	2,602	2,767	2,694	2.08	1,626	41M	110B
1401/05/31	2,561	2,561	2,680	2,639	3.05	710	10M	27B
1401/05/30	2,592	2,544	2,592	2,561	(0.23)	644	8M	21B
1401/05/29	2,600	2,531	2,605	2,567	(1.27)	668	11M	27B
1401/05/26	2,623	2,565	2,666	2,600	(0.88)	735	11M	28B
1401/05/25	2,600	2,596	2,672	2,623	0.92	781	26M	68B
1401/05/24	2,580	2,520	2,660	2,599	(0.12)	697	11M	28B
1401/05/23	2,650	2,575	2,650	2,602	(1.74)	840	9M	24B
1401/05/22	2,608	2,581	2,699	2,648	2.87	877	10M	27B
1401/05/19	2,601	2,554	2,613	2,574	(1.64)	639	8M	20B
1401/05/18	2,615	2,553	2,704	2,617	0.23	1,076	20M	52B
1401/05/15	2,558	2,523	2,631	2,611	4.19	1,010	23M	61B
1401/05/12	2,430	2,430	2,523	2,506	4.29	672	15M	37B
1401/05/11	2,415	2,388	2,439	2,403	0.54	689	14M	33B
1401/05/10	2,363	2,363	2,425	2,390	0.46	632	10M	23B
1401/05/09	2,486	2,362	2,486	2,379	(4.3)	1,032	19M	45B
1401/05/08	2,540	2,453	2,540	2,486	(0.36)	649	7M	18B
1401/05/05	2,539	2,460	2,539	2,495	(0.16)	844	13M	33B
1401/05/04	2,490	2,451	2,567	2,499	(0.52)	694	8M	19B
1401/05/03	2,619	2,489	2,620	2,512	(4.09)	934	13M	34B
1401/05/02	2,730	2,540	2,730	2,619	(1.69)	602	9M	24B
1401/04/29	2,590	2,565	2,724	2,664	2.50	1,171	19M	52B
1401/04/28	2,610	2,555	2,640	2,599	1.37	878	12M	30B
1401/04/26	2,600	2,520	2,628	2,564	(0.12)	940	17M	43B
1401/04/25	2,594	2,542	2,670	2,567	(2.25)	1,090	20M	51B
1401/04/22	2,640	2,597	2,749	2,626	(0.19)	968	18M	46B
1401/04/21	2,610	2,581	2,669	2,631	(0.64)	723	10M	27B
1401/04/20	2,700	2,601	2,749	2,648	(1.93)	902	11M	30B
1401/04/18	2,807	2,664	2,807	2,700	(3.16)	1,184	14M	37B
1401/04/15	2,858	2,751	2,860	2,788	(2.45)	957	15M	42B
1401/04/14	2,829	2,820	2,875	2,858	1.78	1,043	14M	41B
1401/04/13	2,810	2,781	2,850	2,808	0.21	751	8M	22B
1401/04/12	2,770	2,770	2,847	2,802	(1.41)	890	16M	45B
1401/04/11	2,873	2,833	2,873	2,842	(1.25)	740	12M	35B
1401/04/08	2,896	2,827	2,960	2,878	0.28	851	17M	49B
1401/04/07	2,780	2,760	2,898	2,870	3.99	1,192	31M	88B
1401/04/06	2,720	2,720	2,800	2,760	0.04	759	10M	28B
1401/04/05	2,879	2,720	2,879	2,759	(2.37)	734	9M	26B
1401/04/04	2,825	2,791	2,872	2,826	0.78	841	10M	29B
1401/04/01	2,840	2,765	2,867	2,804	(1.48)	1,049	15M	43B
1401/03/31	2,952	2,831	3,003	2,846	(4.5)	2,016	37M	106B
1401/03/30	3,045	2,936	3,079	2,980	(0.77)	1,182	18M	55B
1401/03/29	3,000	2,930	3,079	3,003	0.94	1,231	16M	47B
1401/03/28	3,070	2,922	3,070	2,975	(2.2)	887	10M	31B
1401/03/25	3,140	3,000	3,140	3,042	(1.43)	856	12M	36B
1401/03/24	3,140	3,050	3,173	3,086	0.0	1,059	17M	52B
1401/03/23	3,000	2,980	3,118	3,086	3.91	1,498	31M	97B
1401/03/22	2,962	2,891	3,040	2,970	0.27	1,252	21M	62B
1401/03/21	3,002	2,927	3,038	2,962	(0.13)	1,189	16M	49B
1401/03/18	3,000	2,932	3,040	2,966	(0.3)	1,138	16M	47B
1401/03/17	2,970	2,920	3,048	2,975	(1.65)	1,401	20M	61B
1401/03/16	3,154	2,997	3,154	3,025	(4.09)	1,204	17M	52B
1401/03/11	3,165	3,064	3,259	3,154	(1.5)	1,111	14M	45B
1401/03/10	3,200	3,151	3,289	3,202	(1.6)	1,362	17M	55B
1401/03/09	3,260	3,190	3,333	3,254	0.59	1,059	13M	42B
1401/03/08	3,265	3,229	3,320	3,235	(4.8)	1,327	30M	98B
1401/03/07	3,430	3,257	3,501	3,398	1.89	2,402	46M	158B
1401/03/04	3,225	3,200	3,353	3,335	4.41	1,608	44M	148B
1401/03/03	3,170	3,135	3,299	3,194	(3.21)	2,045	33M	106B
1401/03/02	3,422	3,250	3,530	3,300	(3.54)	1,419	23M	76B
1401/03/01	3,415	3,378	3,498	3,421	0.77	1,360	19M	63B
1401/02/31	3,431	3,360	3,440	3,395	(2.64)	1,576	25M	86B
1401/02/28	3,480	3,420	3,588	3,487	(1.91)	1,566	20M	68B
1401/02/27	3,691	3,512	3,691	3,555	(3.81)	2,794	43M	153B
1401/02/26	3,620	3,610	3,784	3,696	2.38	2,693	33M	121B
1401/02/25	3,760	3,490	3,760	3,610	(1.01)	2,877	45M	161B
1401/02/24	3,510	3,510	3,657	3,647	4.71	3,505	75M	273B
1401/02/21	3,360	3,340	3,492	3,483	4.72	1,846	59M	204B
1401/02/20	3,333	3,271	3,365	3,326	(0.78)	1,482	28M	93B
1401/02/19	3,342	3,276	3,440	3,352	1.58	1,961	30M	100B
1401/02/18	3,300	3,261	3,350	3,300	0.03	1,617	30M	98B
1401/02/17	3,284	3,251	3,370	3,299	0.76	1,748	29M	96B
1401/02/12	3,352	3,251	3,352	3,274	(1.24)	1,595	21M	70B
1401/02/11	3,299	3,271	3,371	3,315	1.35	1,219	20M	65B
1401/02/10	3,268	3,211	3,350	3,271	(0.49)	1,537	24M	79B
1401/02/07	3,369	3,250	3,369	3,287	(2.72)	1,941	24M	78B
1401/02/06	3,350	3,316	3,450	3,379	2.27	2,095	32M	107B
1401/02/05	3,191	3,191	3,344	3,304	3.74	2,174	39M	130B
1401/02/04	3,180	3,140	3,230	3,185	0.70	1,509	19M	60B
1401/01/31	3,229	3,123	3,229	3,163	(0.32)	1,424	18M	58B
1401/01/30	3,186	3,101	3,239	3,173	(1.12)	1,362	24M	76B
1401/01/29	3,149	3,105	3,293	3,209	2.30	2,166	31M	99B
1401/01/28	3,170	3,090	3,180	3,137	(1.38)	1,910	27M	85B
1401/01/27	3,200	3,125	3,259	3,181	(0.53)	1,984	31M	99B
1401/01/24	3,134	3,134	3,260	3,198	(0.06)	1,898	26M	83B
1401/01/23	3,300	3,090	3,300	3,200	1.07	3,224	61M	194B
1401/01/22	3,060	3,030	3,184	3,166	4.39	2,533	68M	215B
1401/01/21	2,960	2,960	3,080	3,033	1.78	1,459	23M	71B
1401/01/20	3,000	2,903	3,041	2,980	(1.42)	1,164	15M	45B
1401/01/17	3,006	2,952	3,089	3,023	1.65	1,647	24M	74B
1401/01/16	2,910	2,897	3,030	2,974	0.20	1,748	29M	86B
1401/01/15	3,060	2,910	3,060	2,968	(1.17)	1,512	23M	68B
1401/01/14	3,039	2,950	3,050	3,003	1.18	1,635	29M	87B
1401/01/10	2,989	2,894	3,043	2,968	(0.87)	1,344	19M	57B
1401/01/09	3,089	2,909	3,108	2,994	(2.22)	1,592	26M	76B
1401/01/08	3,070	3,015	3,098	3,062	(0.26)	1,621	19M	59B
1401/01/07	3,115	3,020	3,115	3,070	3.23	1,484	33M	102B
1401/01/06	2,998	2,998	2,998	2,974	4.13	135	4M	13B
1400/12/22	2,979	2,900	3,030	2,981	0.0	2,332	40M	118B
1400/12/21	3,020	2,920	3,026	2,981	1.12	2,300	41M	123B
1400/12/18	2,910	2,860	2,973	2,948	4.10	2,118	53M	156B
1400/12/17	2,810	2,728	2,920	2,832	0.68	1,878	39M	109B
1400/12/16	2,791	2,771	2,849	2,813	2.07	1,329	24M	67B
1400/12/15	2,785	2,701	2,794	2,756	(0.68)	1,737	21M	58B
1400/12/14	2,838	2,700	2,870	2,775	(1.46)	1,675	28M	78B
1400/12/11	2,826	2,756	2,869	2,816	0.64	1,209	22M	62B
1400/12/09	2,806	2,752	2,820	2,798	0.0	834	10M	29B
1400/12/08	2,797	2,759	2,823	2,798	0.79	617	9M	24B
1400/12/07	2,825	2,721	2,825	2,776	(0.86)	826	14M	40B
1400/12/04	2,799	2,777	2,844	2,800	0.97	894	15M	42B
1400/12/03	2,790	2,743	2,842	2,773	1.46	953	11M	31B
1400/12/02	2,650	2,641	2,751	2,733	4.31	1,045	16M	44B
1400/12/01	2,630	2,585	2,670	2,620	(0.46)	795	12M	31B
1400/11/30	2,679	2,591	2,690	2,632	(1.28)	789	12M	32B
1400/11/27	2,700	2,630	2,720	2,666	(0.71)	743	9M	25B
1400/11/25	2,678	2,652	2,710	2,685	0.30	748	9M	23B
1400/11/24	2,742	2,635	2,742	2,677	(2.01)	624	9M	23B
1400/11/23	2,754	2,678	2,799	2,732	(0.44)	702	9M	24B
1400/11/20	2,749	2,690	2,800	2,744	0.18	880	13M	35B
1400/11/19	2,740	2,673	2,810	2,739	0.0	739	12M	32B
1400/11/18	2,702	2,680	2,798	2,739	(1.12)	826	9M	26B
1400/11/17	2,810	2,744	2,888	2,770	(4.09)	863	24M	66B
1400/11/16	2,880	2,840	2,950	2,888	1.51	846	13M	38B
1400/11/13	2,850	2,751	2,920	2,845	0.04	1,064	16M	45B
1400/11/12	2,880	2,766	2,925	2,844	1.86	1,883	19M	55B
1400/11/11	2,699	2,670	2,826	2,792	3.71	990	18M	51B
1400/11/10	2,710	2,642	2,745	2,692	1.32	883	12M	32B
1400/11/09	2,600	2,571	2,676	2,657	4.24	716	11M	29B
1400/11/06	2,546	2,500	2,605	2,549	1.88	1,000	12M	29B
1400/11/05	2,570	2,489	2,636	2,502	(4.5)	849	17M	43B
1400/11/04	2,603	2,580	2,689	2,620	(0.61)	842	11M	28B
1400/11/03	2,720	2,610	2,748	2,636	(2.84)	808	12M	31B
1400/11/02	2,723	2,631	2,798	2,713	0.07	1,242	14M	37B
1400/10/29	2,700	2,661	2,750	2,711	1.61	1,052	10M	27B
1400/10/28	2,797	2,659	2,797	2,668	(4.65)	1,095	23M	62B
1400/10/27	2,850	2,713	2,870	2,798	0.36	912	8M	24B
1400/10/26	2,844	2,749	2,868	2,788	(2.14)	727	8M	22B
1400/10/25	2,940	2,787	2,950	2,849	(2.86)	871	12M	34B
1400/10/22	2,970	2,883	2,970	2,933	2.12	580	8M	23B
1400/10/20	2,929	2,804	2,929	2,872	1.34	922	10M	29B
1400/10/19	2,961	2,818	2,961	2,834	(4.45)	1,053	17M	48B
1400/10/18	3,015	2,850	3,069	2,966	(1.13)	1,010	12M	35B
1400/10/15	2,965	2,965	3,088	3,000	1.66	1,240	18M	55B
1400/10/14	2,950	2,880	3,040	2,951	1.62	1,682	16M	47B
1400/10/13	2,880	2,840	2,957	2,904	0.35	1,060	12M	35B
1400/10/12	2,894	2,830	2,954	2,894	0.0	775	6M	18B
1400/10/11	2,910	2,860	3,000	2,894	(3.85)	990	10M	30B
1400/10/08	3,069	2,960	3,069	3,010	0.23	1,027	10M	30B
1400/10/07	3,077	2,972	3,077	3,003	(1.86)	473	6M	17B
1400/10/06	3,025	3,025	3,120	3,060	1.16	925	12M	38B
1400/10/05	3,099	2,984	3,099	3,025	(2.58)	978	11M	34B
1400/10/04	3,112	3,020	3,200	3,105	0.23	1,441	21M	65B
1400/10/01	3,001	3,001	3,111	3,098	4.56	1,278	18M	57B
1400/09/30	2,830	2,830	2,987	2,963	4.15	912	12M	36B
1400/09/29	2,795	2,795	2,890	2,845	1.83	895	10M	29B
1400/09/28	2,880	2,750	2,887	2,794	0.07	1,001	12M	33B
1400/09/27	2,779	2,700	2,828	2,792	3.64	937	12M	34B
1400/09/24	2,665	2,660	2,770	2,694	1.09	1,026	11M	30B
1400/09/23	2,688	2,600	2,719	2,665	(1.15)	861	14M	37B
1400/09/22	2,750	2,632	2,797	2,696	(2.67)	1,227	20M	53B
1400/09/21	2,890	2,740	2,890	2,770	(2.98)	846	11M	31B
1400/09/20	2,950	2,790	2,960	2,855	(1.86)	1,195	15M	42B
1400/09/17	2,940	2,840	2,945	2,909	0.17	1,239	13M	39B
1400/09/16	2,890	2,871	2,948	2,904	(1.49)	1,055	16M	46B
1400/09/15	2,922	2,910	2,995	2,948	1.03	925	12M	36B
1400/09/14	2,850	2,850	2,975	2,918	1.25	1,114	17M	49B
1400/09/13	2,907	2,844	3,050	2,882	(2.34)	1,258	17M	50B
1400/09/10	2,999	2,907	3,001	2,951	(1.21)	1,072	18M	54B
1400/09/09	3,020	2,949	3,020	2,987	(0.4)	1,143	16M	47B
1400/09/08	3,050	2,949	3,070	2,999	(0.13)	1,120	16M	47B
1400/09/07	2,952	2,949	3,060	3,003	0.20	1,173	17M	50B
1400/09/06	3,070	2,945	3,150	2,997	(3.26)	1,397	22M	65B
1400/09/03	3,149	3,000	3,228	3,098	(1.62)	1,251	18M	55B
1400/09/02	3,241	3,098	3,298	3,149	(2.84)	1,534	20M	63B
1400/09/01	3,240	3,171	3,328	3,241	1.69	1,710	26M	84B
1400/08/30	3,137	3,137	3,249	3,187	1.59	1,635	24M	75B
1400/08/29	3,170	3,057	3,200	3,137	0.0	2,199	32M	100B
1400/08/26	3,100	3,084	3,162	3,137	4.15	2,727	46M	145B
1400/08/25	2,969	2,850	3,077	3,012	2.76	2,057	38M	115B
1400/08/24	3,040	2,880	3,040	2,931	(3.14)	1,563	20M	60B
1400/08/23	3,105	2,944	3,160	3,026	(2.32)	2,119	34M	102B
1400/08/22	3,148	3,000	3,200	3,098	(1.59)	2,348	30M	92B
1400/08/19	3,047	3,032	3,187	3,148	3.69	1,416	28M	88B
1400/08/18	2,989	2,930	3,120	3,036	1.47	1,898	29M	89B
1400/08/17	3,032	2,930	3,100	2,992	(1.45)	1,996	30M	90B
1400/08/16	3,140	2,912	3,140	3,036	0.26	2,627	42M	127B
1400/08/15	2,950	2,950	3,040	3,028	4.56	577	10M	31B
1400/08/12	2,790	2,736	2,928	2,896	3.84	1,697	31M	89B
1400/08/11	2,770	2,701	2,830	2,789	0.25	1,507	24M	66B
1400/08/10	2,700	2,670	2,837	2,782	2.96	1,800	35M	97B
1400/08/09	2,775	2,695	2,835	2,702	(4.72)	1,960	41M	112B
1400/08/08	2,940	2,794	3,020	2,836	(3.57)	2,373	35M	99B
1400/08/05	2,885	2,829	3,028	2,941	(1.11)	2,194	30M	89B
1400/08/04	3,005	2,874	3,070	2,974	(1.69)	2,602	36M	106B
1400/08/03	3,030	3,019	3,109	3,025	(4.78)	1,987	43M	132B
1400/08/01	3,380	3,128	3,380	3,177	(3.49)	1,058	16M	51B
1400/07/28	3,422	3,251	3,450	3,292	(3.8)	2,715	39M	129B
1400/07/27	3,450	3,360	3,470	3,422	2.39	1,957	27M	92B
1400/07/26	3,351	3,304	3,500	3,342	(3.88)	2,607	42M	139B
1400/07/25	3,690	3,397	3,690	3,477	(2.74)	2,112	28M	99B
1400/07/24	3,630	3,500	3,653	3,575	2.52	2,600	41M	146B
1400/07/21	3,590	3,330	3,650	3,487	(0.31)	3,598	59M	205B
1400/07/20	3,507	3,411	3,507	3,498	4.73	5,350	108M	378B
1400/07/19	3,475	3,258	3,480	3,340	(2.6)	2,792	34M	112B
1400/07/18	3,481	3,391	3,510	3,429	(3.9)	1,951	22M	77B
1400/07/17	3,700	3,470	3,741	3,568	(2.17)	2,337	25M	89B
1400/07/14	3,590	3,460	3,699	3,647	3.37	3,056	34M	124B
1400/07/12	3,600	3,450	3,600	3,528	2.32	2,097	23M	82B
1400/07/11	3,498	3,389	3,568	3,448	(2.54)	2,600	28M	98B
1400/07/10	3,500	3,480	3,649	3,538	1.11	2,731	29M	104B
1400/07/07	3,420	3,420	3,555	3,499	1.86	2,535	28M	99B
1400/07/06	3,580	3,385	3,591	3,435	(3.59)	3,560	37M	128B
1400/07/04	3,650	3,481	3,740	3,563	(2.25)	2,633	28M	99B
1400/07/03	3,558	3,558	3,670	3,645	4.26	3,089	37M	134B
1400/06/31	3,550	3,466	3,627	3,496	(4.17)	4,135	57M	201B
1400/06/30	3,706	3,627	3,805	3,648	(4.43)	2,015	26M	95B
1400/06/29	3,821	3,734	3,980	3,817	(2.88)	5,206	59M	227B
1400/06/28	3,922	3,921	4,040	3,930	(4.77)	2,401	43M	171B
1400/06/27	4,150	4,059	4,340	4,127	(3.39)	1,323	13M	55B
1400/06/24	4,410	4,193	4,450	4,272	(3.2)	6,350	48M	206B
1400/06/23	4,363	4,363	4,570	4,413	(3.9)	11,054	121M	536B
1400/06/22	4,517	4,517	4,517	4,592	(3.41)	280	3M	12B
1400/06/13	4,790	4,642	4,793	4,754	4.14	7,808	102M	487B
1400/06/10	4,350	4,230	4,642	4,565	3.26	4,874	78M	355B
1400/06/09	4,377	4,377	4,670	4,421	(4.04)	4,876	101M	448B
1400/06/08	4,600	4,561	4,740	4,607	(4.04)	2,382	28M	129B
1400/06/07	4,960	4,517	4,962	4,801	1.59	9,314	119M	572B
1400/06/06	4,640	4,550	4,761	4,726	4.21	4,202	72M	340B
1400/06/03	4,571	4,400	4,571	4,535	4.16	7,853	141M	638B
1400/06/02	4,340	4,230	4,365	4,354	4.71	1,544	39M	169B
1400/06/01	4,060	3,901	4,201	4,158	3.92	3,488	63M	262B
1400/05/31	3,850	3,850	4,025	4,001	4.36	4,168	70M	280B
1400/05/24	3,790	3,700	3,889	3,834	0.74	3,458	47M	180B
1400/05/23	3,950	3,750	3,950	3,806	(3.47)	4,118	44M	167B
1400/05/20	3,960	3,888	4,021	3,943	2.28	3,471	38M	152B
1400/05/19	3,890	3,789	3,902	3,855	3.71	3,924	43M	164B
1400/05/18	3,700	3,610	3,822	3,717	0.24	4,300	50M	185B
1400/05/17	3,600	3,600	3,819	3,708	(0.24)	3,934	39M	145B
1400/05/16	3,740	3,677	3,850	3,717	(3.95)	2,773	36M	135B
1400/04/28	3,860	3,810	3,948	3,870	2.14	2,384	26M	101B
1400/04/27	3,832	3,740	3,870	3,789	(3.42)	2,684	32M	120B
1400/04/26	4,090	3,833	4,090	3,923	(2.63)	3,885	47M	184B
1400/04/23	4,010	3,959	4,080	4,029	(0.91)	2,349	27M	109B
1400/04/22	4,110	4,000	4,188	4,066	(1.09)	2,999	40M	161B
1400/04/21	4,000	3,960	4,130	4,111	4.50	4,418	65M	268B
1400/04/20	3,845	3,845	4,030	3,934	(0.38)	4,172	44M	172B
1400/04/19	3,980	3,885	4,040	3,949	1.67	3,694	42M	168B
1400/04/16	3,750	3,663	3,924	3,884	3.91	4,628	82M	317B
1400/04/15	3,746	3,661	3,820	3,738	1.27	2,846	33M	123B
1400/04/14	3,650	3,610	3,785	3,691	0.41	2,519	26M	94B
1400/04/13	3,623	3,570	3,770	3,676	(0.24)	2,083	19M	72B
1400/04/12	3,810	3,617	3,810	3,685	(3.2)	3,160	46M	169B
1400/04/09	3,810	3,720	3,881	3,807	1.52	3,076	35M	132B
1400/04/08	3,622	3,580	3,837	3,750	2.46	3,679	49M	183B
1400/04/07	3,620	3,584	3,750	3,660	(0.95)	3,214	40M	145B
1400/04/06	3,700	3,620	3,772	3,695	(2.04)	2,954	35M	128B
1400/04/05	3,740	3,655	3,860	3,772	(0.79)	3,323	32M	122B
1400/04/02	3,780	3,739	3,868	3,802	1.68	2,851	32M	120B
1400/04/01	3,690	3,620	3,741	3,739	4.94	2,231	43M	162B
1400/03/31	3,480	3,400	3,670	3,563	1.68	3,226	39M	139B
1400/03/30	3,616	3,446	3,649	3,504	(3.39)	2,674	37M	130B
1400/03/29	3,570	3,550	3,730	3,627	0.53	1,845	20M	73B
1400/03/26	3,610	3,558	3,700	3,608	(3.56)	2,493	27M	96B
1400/03/25	3,860	3,696	3,910	3,741	(3.83)	2,638	33M	123B
1400/03/24	3,924	3,823	3,966	3,890	2.67	2,509	23M	88B
1400/03/23	3,760	3,670	3,890	3,789	(0.03)	3,489	38M	144B
1400/03/22	3,805	3,762	3,944	3,790	(4.29)	3,549	43M	162B
1400/03/19	4,020	3,945	4,080	3,960	(4.62)	3,672	50M	199B
1400/03/18	4,206	4,000	4,325	4,152	(1.28)	5,373	61M	253B
1400/03/17	4,327	4,111	4,420	4,206	(1.04)	6,420	76M	321B
1400/03/12	4,100	4,100	4,273	4,250	4.42	4,988	73M	310B
1400/03/11	4,058	4,058	4,180	4,070	(4.71)	9,414	141M	575B
1400/03/10	4,271	4,271	4,271	4,271	(4.98)	224	4M	17B
1400/03/09	4,495	4,495	4,495	4,495	(4.99)	442	5M	22B
1400/03/08	4,731	4,731	4,731	4,731	(5.0)	455	5M	23B
1400/03/05	4,800	4,800	4,800	4,980	(1.39)	59	979K	5B
1400/03/04	4,820	4,820	4,820	5,050	(0.39)	40	244K	1B
1400/03/03	4,820	4,820	4,820	5,070	0.0	20	60K	291M
1400/03/02	4,820	4,820	4,820	5,070	0.0	12	39K	186M
1400/03/01	4,820	4,820	4,820	5,070	0.0	18	64K	308M
1400/02/29	4,840	4,840	4,840	5,070	(0.39)	35	317K	2B
1400/02/28	4,840	4,840	4,840	5,090	0.0	16	50K	242M
1400/02/27	4,850	4,850	4,850	5,090	(0.2)	34	148K	717M
1400/02/26	4,870	4,870	4,870	5,100	(0.39)	80	345K	2B
1400/02/25	4,920	4,920	4,920	5,120	(0.97)	140	754K	4B
1400/02/22	5,030	5,030	5,030	5,170	(0.19)	60	337K	2B
1400/02/21	5,040	5,040	5,040	5,180	(0.19)	131	872K	4B
1400/02/20	5,040	5,040	5,040	5,190	0.0	38	271K	1B
1400/02/19	5,040	5,040	5,040	5,190	0.0	20	72K	364M
1400/02/18	5,040	5,040	5,040	5,190	0.0	17	87K	437M
1400/02/15	5,040	5,040	5,040	5,190	0.0	34	104K	525M
1400/02/13	5,040	5,040	5,040	5,190	0.0	14	68K	342M
1400/02/12	5,040	5,040	5,040	5,190	0.0	19	67K	339M
1400/02/11	5,040	5,040	5,040	5,190	0.0	41	274K	1B
1400/02/08	5,040	5,040	5,040	5,190	0.0	65	204K	1B
1400/02/07	5,050	5,050	5,050	5,190	(0.19)	81	445K	2B
1400/02/06	5,050	5,050	5,050	5,200	0.0	46	295K	1B
1400/02/05	5,050	5,050	5,050	5,200	0.0	15	44K	220M
1400/02/04	5,050	5,050	5,050	5,200	0.0	22	95K	482M
1400/02/01	5,060	5,060	5,060	5,200	(0.19)	40	353K	2B
1400/01/31	5,110	5,110	5,110	5,210	0.0	47	204K	1B
1400/01/30	5,110	5,110	5,110	5,210	0.0	24	69K	354M
1400/01/29	5,110	5,110	5,110	5,210	0.0	31	130K	662M
1400/01/28	5,110	5,110	5,110	5,210	0.0	39	363K	2B
1400/01/25	5,110	5,110	5,110	5,210	0.0	49	244K	1B
1400/01/24	5,120	5,120	5,120	5,210	(0.19)	165	1M	6B
1400/01/23	5,130	5,130	5,130	5,220	(0.19)	58	483K	2B
1400/01/22	5,130	5,130	5,130	5,230	0.0	44	166K	853M
1400/01/21	5,130	5,130	5,130	5,230	0.0	44	186K	955M
1400/01/18	5,140	5,140	5,140	5,230	(0.19)	99	608K	3B
1400/01/17	5,150	5,150	5,150	5,240	(0.19)	156	1M	6B
1400/01/16	5,160	5,160	5,160	5,250	(0.19)	144	1M	7B
1400/01/15	5,170	5,170	5,170	5,260	(0.19)	71	500K	3B
1400/01/14	5,300	5,220	5,390	5,270	(0.94)	674	6M	29B
1400/01/11	5,070	5,070	5,350	5,320	5.35	4,489	50M	268B
1400/01/10	5,050	5,050	5,130	5,050	(1.94)	2,195	18M	89B
1400/01/08	5,230	5,130	5,250	5,150	(1.53)	1,419	13M	67B
1399/12/25	5,400	5,170	5,490	5,340	1.33	5,796	63M	338B
1399/12/24	5,000	5,000	5,340	5,270	4.56	7,022	72M	379B
1399/12/23	5,050	5,040	5,100	5,040	(1.95)	3,965	41M	204B
1399/12/20	5,160	5,130	5,300	5,140	(1.72)	3,980	44M	227B
1399/12/19	5,230	5,230	5,320	5,230	(1.88)	6,567	109M	572B
1399/12/18	5,250	5,250	5,250	5,330	(0.37)	184	2M	11B
1399/12/17	5,260	5,260	5,260	5,350	(0.19)	88	468K	2B
1399/12/16	5,270	5,270	5,270	5,360	(0.19)	72	767K	4B
1399/12/13	5,270	5,270	5,270	5,370	0.0	83	381K	2B
1399/12/12	5,280	5,280	5,280	5,370	(0.19)	117	562K	3B
1399/12/11	5,290	5,290	5,290	5,380	(0.19)	94	530K	3B
1399/12/10	5,290	5,290	5,290	5,390	0.0	51	181K	958M
1399/12/09	5,290	5,290	5,290	5,390	0.0	64	356K	2B
1399/12/06	5,300	5,300	5,300	5,390	(0.19)	125	1M	7B
1399/12/05	5,310	5,310	5,310	5,400	(0.18)	137	1M	7B
1399/12/04	5,310	5,310	5,310	5,410	0.0	61	136K	720M
1399/12/03	5,320	5,320	5,320	5,410	(0.18)	78	514K	3B
1399/12/02	5,330	5,330	5,330	5,420	(0.18)	152	1M	6B
1399/11/29	5,350	5,350	5,350	5,430	(0.37)	284	2M	12B
1399/11/28	5,390	5,390	5,390	5,450	(0.91)	308	4M	24B
1399/11/27	5,580	5,470	5,580	5,500	(1.43)	629	9M	47B
1399/11/26	5,910	5,500	5,910	5,580	(0.53)	3,987	48M	268B
1399/11/25	5,520	5,500	5,630	5,610	5.45	3,282	42M	238B
1399/11/21	5,290	5,160	5,410	5,320	3.10	4,517	56M	300B
1399/11/20	5,420	5,060	5,480	5,160	(3.01)	7,269	91M	469B
1399/11/19	4,920	4,920	5,420	5,320	2.90	4,683	62M	328B
1399/11/18	5,200	5,100	5,280	5,170	(3.54)	715	7M	36B
1399/11/15	5,500	5,310	5,600	5,360	(3.94)	2,593	31M	168B
1399/11/14	5,660	5,560	5,780	5,580	(4.62)	3,588	44M	247B
1399/11/13	5,870	5,830	6,050	5,850	(4.57)	3,184	33M	196B
1399/11/12	6,390	5,860	6,390	6,130	0.66	4,940	50M	308B
1399/11/11	6,090	5,920	6,090	6,090	5.00	2,438	38M	233B
1399/11/08	5,800	5,760	5,980	5,800	(4.29)	5,208	52M	302B
1399/11/07	6,400	5,960	6,410	6,060	(3.35)	3,958	42M	257B
1399/11/06	6,240	6,240	6,470	6,270	(4.42)	4,344	54M	340B
1399/11/05	6,950	6,290	6,950	6,560	(0.91)	7,594	109M	718B
1399/11/04	6,450	6,450	6,640	6,620	4.58	3,810	36M	240B
1399/11/01	6,190	6,060	6,420	6,330	3.43	5,898	73M	465B
1399/10/30	6,070	6,070	6,350	6,120	(4.08)	5,765	82M	504B
1399/10/29	6,230	6,230	6,230	6,380	(2.6)	222	4M	25B
1399/10/27	6,680	6,330	6,950	6,550	(1.65)	5,420	71M	467B
1399/10/24	6,600	6,380	6,690	6,660	4.39	7,284	84M	561B
1399/10/23	6,420	5,950	6,570	6,380	1.92	12,849	164M	1T
1399/10/22	6,170	6,110	6,280	6,260	4.51	2,133	40M	253B
1399/10/21	5,810	5,810	6,000	5,990	4.72	3,888	47M	281B
1399/10/20	5,860	5,640	6,000	5,720	(3.54)	6,782	64M	369B
1399/10/17	6,110	5,790	6,270	5,930	(2.63)	9,017	89M	526B
1399/10/16	6,210	6,060	6,370	6,090	(4.4)	8,628	96M	585B
1399/10/15	6,500	6,170	6,640	6,370	(0.47)	7,379	63M	401B
1399/10/14	6,350	6,340	6,640	6,400	(4.05)	5,845	58M	370B
1399/10/13	6,680	6,660	6,830	6,670	(4.85)	3,328	34M	225B
1399/10/10	7,340	6,820	7,340	7,010	(2.23)	6,704	57M	403B
1399/10/09	7,290	6,980	7,440	7,170	0.0	7,890	75M	536B
1399/10/08	7,170	7,010	7,170	7,170	4.98	5,087	60M	428B
1399/10/07	7,000	6,760	7,120	6,830	(3.94)	8,334	86M	589B
1399/10/06	7,500	7,070	7,500	7,110	(4.44)	7,995	67M	479B
1399/10/03	7,500	7,330	7,690	7,440	0.0	7,033	58M	428B
1399/10/02	7,360	7,230	7,680	7,440	(1.72)	10,492	87M	645B
1399/10/01	7,600	7,350	7,990	7,570	(2.07)	11,310	103M	783B
1399/09/30	7,840	7,270	7,850	7,730	3.34	16,703	181M	1T
1399/09/29	7,480	7,310	7,480	7,480	4.91	2,513	36M	267B
1399/09/26	6,810	6,720	7,170	7,130	4.39	10,491	120M	855B
1399/09/25	7,030	6,790	7,100	6,830	(4.34)	6,130	69M	468B
1399/09/24	7,200	6,870	7,200	7,140	4.08	12,949	161M	1T
1399/09/23	6,600	6,370	6,990	6,860	3.00	4,344	59M	405B
1399/09/22	6,790	6,410	6,930	6,660	(1.19)	9,629	66M	440B
1399/09/19	6,870	6,620	6,990	6,740	(2.03)	8,493	57M	387B
1399/09/18	6,830	6,680	7,190	6,880	(1.43)	7,515	57M	394B
1399/09/17	7,010	6,850	7,260	6,980	(3.19)	8,652	67M	468B
1399/09/16	7,360	7,000	7,470	7,210	0.14	8,898	54M	389B
1399/09/15	6,980	6,870	7,310	7,200	2.42	6,329	43M	308B
1399/09/12	6,840	6,680	7,250	7,030	0.43	8,144	64M	451B
1399/09/11	6,910	6,910	7,270	7,000	(3.71)	12,067	91M	639B
1399/09/10	7,400	6,920	7,570	7,270	0.69	16,391	120M	873B
1399/09/09	7,000	6,920	7,250	7,220	4.49	5,677	54M	388B
1399/09/08	6,600	6,600	6,960	6,910	4.22	8,593	79M	549B
1399/09/05	6,400	6,380	6,720	6,630	10.13	8,991	91M	604B
1399/09/04	5,830	5,830	6,040	6,020	4.51	6,448	108M	649B
1399/09/03	5,800	5,590	6,000	5,760	0.52	6,054	65M	376B
1399/09/02	5,600	5,510	5,990	5,730	(1.04)	6,668	67M	386B
1399/09/01	5,900	5,540	5,900	5,790	3.02	8,756	112M	648B
1399/08/28	5,620	5,600	5,620	5,620	4.85	1,603	21M	117B
1399/08/27	5,300	5,190	5,380	5,360	4.48	2,030	26M	141B
1399/08/26	4,810	4,810	5,190	5,130	3.64	3,052	41M	209B
1399/08/25	5,010	4,680	5,010	4,950	3.56	8,214	113M	558B
1399/08/24	4,660	4,620	4,790	4,780	4.60	1,346	22M	106B
1399/08/21	4,550	4,460	4,750	4,570	(2.56)	6,726	87M	399B
1399/08/20	4,710	4,590	5,000	4,690	(2.9)	3,299	41M	191B
1399/08/19	4,830	4,820	4,960	4,830	(4.73)	2,232	29M	141B
1399/08/18	4,960	4,960	4,960	5,070	(2.87)	418	5M	26B
1399/08/17	5,430	5,160	5,430	5,220	(3.87)	2,496	30M	154B
1399/08/14	5,190	5,110	5,460	5,430	4.42	3,511	37M	202B
1399/08/12	5,180	5,180	5,380	5,200	(4.59)	6,145	57M	298B
1399/08/11	5,530	5,430	5,740	5,450	(4.55)	2,092	25M	136B
1399/08/10	5,690	5,500	5,900	5,710	1.06	7,828	65M	372B
1399/08/07	5,630	5,630	5,880	5,650	(4.56)	8,894	91M	513B
1399/08/06	5,920	5,920	6,140	5,920	(4.98)	3,103	42M	251B
1399/08/05	6,140	6,140	6,140	6,230	(3.56)	499	5M	32B
1399/08/03	6,460	6,450	6,740	6,460	(4.72)	1,880	19M	124B
1399/07/30	7,050	6,640	7,320	6,780	(2.87)	12,021	96M	649B
1399/07/29	6,960	6,960	6,960	6,980	(4.64)	718	6M	41B
1399/07/28	7,250	7,250	7,250	7,320	(4.06)	566	5M	37B
1399/07/27	7,680	7,590	7,980	7,630	(4.39)	2,299	18M	136B
1399/07/23	8,190	7,960	8,250	7,980	(4.66)	12,064	87M	699B
1399/07/22	8,500	8,350	8,690	8,370	(4.67)	6,797	45M	378B
1399/07/21	8,740	8,690	9,050	8,780	(3.94)	7,874	50M	439B
1399/07/20	9,000	8,730	9,260	9,140	3.63	19,766	167M	2T
1399/07/19	8,500	8,300	8,920	8,820	3.76	13,873	124M	1T
1399/07/16	8,680	8,110	8,890	8,500	(0.35)	27,127	227M	2T
1399/07/15	8,360	8,260	8,540	8,530	4.79	7,806	171M	1T
1399/07/14	8,210	8,060	8,420	8,140	(4.01)	9,661	66M	535B
1399/07/13	8,650	7,900	8,710	8,480	2.17	11,236	92M	780B
1399/07/12	7,920	7,920	8,740	8,300	(0.36)	16,631	130M	1T
1399/07/09	8,310	8,260	8,690	8,330	(4.14)	4,172	35M	288B
1399/07/08	8,690	8,690	8,690	8,690	(4.92)	951	5M	44B
1399/07/07	8,890	8,890	8,890	9,140	(2.25)	324	2M	21B
1399/07/06	9,120	9,120	9,120	9,350	(2.6)	462	3M	24B
1399/07/05	9,660	9,380	10,180	9,600	(2.74)	5,511	42M	400B
1399/07/02	9,950	9,650	10,380	9,870	(2.76)	18,171	172M	2T
1399/07/01	10,150	10,150	10,150	10,150	(4.96)	858	5M	56B
1399/06/31	10,680	10,680	10,680	10,680	(4.98)	643	6M	62B
1399/06/30	11,500	11,140	11,850	11,240	(4.1)	4,661	31M	347B
1399/06/29	11,350	10,900	11,910	11,720	3.26	25,762	167M	2T
1399/06/26	11,370	10,950	11,370	11,350	4.80	15,410	116M	1T
1399/06/25	10,830	10,550	10,830	10,830	4.94	5,181	40M	438B
1399/06/24	10,200	10,000	10,410	10,320	4.03	10,004	65M	674B
1399/06/23	9,600	9,330	10,100	9,920	3.12	20,981	190M	2T
1399/06/22	9,640	9,230	9,640	9,620	4.68	8,400	106M	1T
1399/06/19	8,650	8,650	9,300	9,190	3.72	13,825	142M	1T
1399/06/18	9,100	8,740	9,180	8,860	(3.59)	4,244	35M	309B
1399/06/17	9,490	9,020	9,850	9,190	(3.16)	18,816	171M	2T
1399/06/16	9,500	9,100	9,500	9,490	4.86	10,606	157M	1T
1399/06/15	8,780	8,740	9,660	9,050	(1.63)	17,058	164M	1T
1399/06/12	9,200	9,200	9,200	9,200	(4.96)	859	6M	54B
1399/06/11	9,680	9,680	9,680	9,680	(4.91)	751	6M	56B
1399/05/26	10,220	9,740	10,220	10,180	4.52	14,978	113M	1T
1399/05/25	9,650	9,270	9,890	9,740	3.40	16,677	130M	1T
1399/05/22	9,600	9,270	10,230	9,420	(3.38)	17,366	158M	1T
1399/05/21	9,750	9,750	9,750	9,750	(4.97)	2,690	11M	107B
1399/05/20	10,600	10,180	10,660	10,260	(4.2)	6,503	31M	316B
1399/05/19	11,400	10,610	11,400	10,710	(4.03)	20,970	104M	1T
1399/05/15	10,700	10,700	11,200	11,160	4.59	16,924	100M	1T
1399/05/14	10,910	10,530	11,060	10,670	(3.7)	24,510	140M	1T
1399/05/13	10,900	10,800	11,300	11,080	0.45	19,972	99M	1T
1399/05/12	12,100	10,960	12,100	11,030	(4.34)	28,976	147M	2T
1399/05/11	11,160	10,990	11,700	11,530	3.41	17,690	110M	1T
1399/05/08	11,500	10,800	11,800	11,150	(0.98)	22,766	97M	1T
1399/05/07	11,260	11,110	11,260	11,260	4.94	16,170	167M	2T
1399/05/06	10,700	10,180	11,230	10,730	(4.28)	28,386	200M	2T
1399/05/05	11,210	11,210	11,210	11,210	(4.92)	2,835	14M	157B
1399/05/04	11,790	11,790	11,790	11,790	(5.0)	11,568	59M	690B
1399/05/01	13,000	12,350	13,000	12,410	1141.00	9,425	72M	898B