Name: جهان فولاد سیرجان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
جهان فولاد سیرجان
فجهان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	3,378	3,250	3,378	3,361	2.47	3,560	635M	2T
1405/06/24	3,280	3,280	3,280	3,280	2.98	363	48M	158B
1405/06/23	3,185	3,185	3,185	3,185	2.97	415	59M	189B
1405/06/22	3,093	3,093	3,093	3,093	3.00	464	82M	253B
1405/06/21	3,003	3,003	3,003	3,003	2.98	393	52M	156B
1405/06/18	2,916	2,916	2,916	2,916	2.97	546	78M	228B
1405/06/17	2,832	2,832	2,832	2,832	2.98	477	63M	177B
1405/06/16	2,750	2,750	2,750	2,750	3.00	395	39M	107B
1405/06/15	2,670	2,670	2,670	2,670	2.97	641	100M	268B
1405/06/14	2,580	2,520	2,601	2,593	2.65	1,199	108M	280B
1405/06/11	2,448	2,448	2,598	2,526	0.12	1,434	113M	285B
1405/06/10	2,548	2,401	2,548	2,523	1.98	1,360	146M	369B
1405/06/09	2,477	2,411	2,477	2,474	2.87	2,754	246M	609B
1405/06/08	2,405	2,405	2,405	2,405	3.00	895	53M	127B
1405/06/07	2,405	2,405	2,405	2,405	3.00	895	53M	127B
1405/06/04	2,335	2,335	2,335	2,335	3.00	670	78M	182B
1405/06/03	2,269	2,205	2,269	2,267	2.91	777	67M	153B
1405/06/02	2,114	2,114	2,224	2,203	1.99	1,360	116M	256B
1405/06/01	2,120	2,080	2,191	2,160	1.50	1,418	98M	212B
1405/05/31	2,132	2,090	2,132	2,128	2.80	1,312	116M	247B
1405/05/28	1,965	1,965	2,085	2,070	2.22	1,121	108M	223B
1405/05/27	2,065	1,950	2,065	2,025	1.00	1,357	102M	207B
1405/05/26	1,990	1,945	2,049	2,005	12.89	1,501	202M	405B
1405/05/14	1,793	1,789	1,832	1,809	1.69	1,315	101M	183B
1405/05/13	1,750	1,750	1,808	1,779	1.31	977	73M	130B
1405/05/12	1,750	1,750	1,808	1,779	1.31	977	73M	130B
1405/05/11	1,694	1,694	1,788	1,756	1.15	578	45M	79B
1405/05/10	1,728	1,728	1,776	1,736	(2.53)	610	55M	95B
1405/05/07	1,805	1,711	1,808	1,781	1.42	676	46M	82B
1405/05/06	1,757	1,710	1,757	1,756	2.93	523	70M	122B
1405/05/05	1,706	1,706	1,706	1,706	2.96	388	62M	107B
1405/05/04	1,657	1,621	1,657	1,657	2.98	457	76M	126B
1405/05/03	1,680	1,606	1,680	1,609	(2.78)	641	46M	75B
1405/04/31	1,668	1,602	1,668	1,655	2.16	460	35M	57B
1405/04/30	1,621	1,585	1,623	1,620	2.79	289	10M	16B
1405/04/29	1,549	1,547	1,591	1,576	2.01	463	27M	43B
1405/04/28	1,480	1,480	1,563	1,545	1.78	486	18M	27B
1405/04/27	1,510	1,510	1,537	1,518	(2.44)	583	36M	55B
1405/04/24	1,560	1,555	1,590	1,556	(2.93)	893	44M	68B
1405/04/23	1,598	1,598	1,647	1,603	(2.67)	579	43M	70B
1405/04/22	1,647	1,647	1,647	1,647	(2.95)	57	1M	2B
1405/04/21	1,697	1,697	1,697	1,697	(2.97)	33	566K	960M
1405/04/20	1,780	1,748	1,781	1,749	(2.94)	206	15M	27B
1405/04/17	1,850	1,749	1,850	1,802	(0.06)	660	33M	60B
1405/04/16	1,803	1,803	1,803	1,803	2.97	267	18M	32B
1405/04/15	1,751	1,751	1,751	1,751	3.00	166	4M	7B
1405/04/14	1,751	1,751	1,751	1,751	3.00	166	4M	7B
1405/04/13	1,751	1,751	1,751	1,751	3.00	166	4M	7B
1405/04/10	1,751	1,751	1,751	1,751	3.00	166	4M	7B
1405/04/03	1,741	1,741	1,847	1,811	0.95	1,793	245M	444B
1405/04/01	1,794	1,794	1,794	1,794	(2.97)	71	5M	9B
1405/03/31	1,870	1,849	1,870	1,849	(2.99)	119	4M	7B
1405/03/30	1,986	1,872	1,986	1,906	(1.19)	819	24M	45B
1405/03/27	1,865	1,861	1,975	1,929	0.57	995	41M	80B
1405/03/26	1,992	1,876	1,992	1,918	(0.83)	1,221	72M	138B
1405/03/25	1,934	1,934	1,934	1,934	2.98	360	8M	16B
1405/03/24	1,878	1,878	1,878	1,878	2.96	295	8M	16B
1405/03/23	1,824	1,824	1,824	1,824	2.99	164	4M	8B
1405/03/20	1,784	1,701	1,784	1,771	2.19	755	24M	43B
1405/03/19	1,733	1,688	1,733	1,733	2.97	595	45M	78B
1405/03/18	1,683	1,683	1,683	1,683	(3.0)	144	14M	24B
1405/03/17	1,735	1,735	1,735	1,735	2.97	199	5M	9B
1405/03/16	1,620	1,620	1,720	1,685	0.90	597	22M	37B
1405/03/13	1,700	1,669	1,700	1,670	(2.91)	538	18M	31B
1405/03/12	1,770	1,709	1,795	1,720	(2.33)	856	34M	59B
1405/03/11	1,769	1,718	1,769	1,758	2.33	765	61M	108B
1405/03/10	1,718	1,718	1,718	1,718	3.00	97	3M	6B
1405/03/09	1,668	1,668	1,668	1,668	2.96	219	19M	31B
1405/03/06	1,621	1,580	1,621	1,620	2.92	399	30M	48B
1405/03/05	1,621	1,580	1,621	1,620	2.92	399	30M	48B
1405/03/04	1,574	1,555	1,574	1,574	2.94	774	162M	256B
1405/03/03	1,529	1,529	1,529	1,529	2.96	118	3M	4B
1405/03/02	1,485	1,485	1,485	1,485	2.98	172	5M	7B
1404/12/06	1,470	1,454	1,498	1,487	2.20	487	8M	12B
1404/12/05	1,537	1,451	1,537	1,455	(2.68)	411	11M	15B
1404/12/04	1,465	1,465	1,548	1,495	(0.86)	486	6M	10B
1404/12/03	1,508	1,508	1,508	1,508	(2.96)	167	3M	4B
1404/12/02	1,554	1,554	1,559	1,554	(3.0)	151	3M	4B
1404/11/29	1,603	1,580	1,630	1,602	(0.31)	254	2M	4B
1404/11/28	1,605	1,590	1,643	1,607	(1.95)	377	6M	9B
1404/11/27	1,632	1,632	1,679	1,639	(2.56)	395	8M	13B
1404/11/26	1,683	1,682	1,685	1,682	(2.94)	68	835K	1B
1404/11/25	1,732	1,728	1,780	1,733	(2.7)	310	8M	13B
1404/11/21	1,772	1,772	1,826	1,781	(2.46)	484	10M	18B
1404/11/20	1,828	1,826	1,838	1,826	(2.98)	113	3M	6B
1404/11/19	1,850	1,795	1,905	1,882	1.73	563	36M	67B
1404/11/18	1,777	1,777	1,855	1,850	2.72	539	11M	20B
1404/11/14	1,800	1,791	1,894	1,801	(2.44)	569	21M	38B
1404/11/13	1,789	1,789	1,897	1,846	0.22	729	17M	31B
1404/11/12	1,841	1,841	1,883	1,842	(2.9)	735	22M	41B
1404/11/11	1,900	1,895	1,949	1,897	(2.87)	270	13M	24B
1404/11/08	1,953	1,953	1,953	1,953	(2.98)	235	5M	9B
1404/11/07	2,013	2,013	2,013	2,013	(2.99)	51	1M	2B
1404/11/06	2,075	2,075	2,075	2,075	(2.99)	28	728K	2B
1404/11/05	2,139	2,139	2,188	2,139	(2.99)	354	38M	82B
1404/11/04	2,243	2,176	2,309	2,205	(1.69)	636	37M	82B
1404/11/01	2,243	2,200	2,243	2,243	2.98	708	39M	88B
1404/10/30	2,121	2,075	2,193	2,178	2.25	827	36M	78B
1404/10/29	2,113	2,085	2,180	2,130	0.24	835	24M	51B
1404/10/28	2,164	2,073	2,164	2,125	1.14	700	24M	51B
1404/10/24	2,100	2,100	2,117	2,101	(2.91)	417	24M	51B
1404/10/23	2,125	2,072	2,200	2,164	1.31	963	40M	86B
1404/10/22	2,057	2,057	2,138	2,136	2.89	834	43M	92B
1404/10/21	2,012	2,012	2,130	2,076	0.10	807	29M	59B
1404/10/20	2,073	2,073	2,098	2,074	(2.95)	444	30M	63B
1404/10/17	2,206	2,086	2,206	2,137	(0.6)	1,170	51M	109B
1404/10/16	2,114	2,114	2,159	2,150	2.53	450	20M	43B
1404/10/15	1,985	1,985	2,100	2,097	2.84	629	21M	44B
1404/10/14	2,039	2,038	2,078	2,039	(2.95)	992	72M	147B
1404/10/10	2,018	2,018	2,142	2,101	1.01	1,456	67M	141B
1404/10/09	2,079	2,079	2,105	2,080	(2.94)	190	13M	26B
1404/10/08	2,236	2,106	2,236	2,143	(1.29)	2,083	117M	250B
1404/10/07	2,171	2,112	2,174	2,171	2.84	1,032	66M	143B
1404/10/06	2,112	2,080	2,112	2,111	2.93	1,398	171M	361B
1404/10/03	2,080	1,960	2,080	2,051	1.53	3,572	296M	607B
1404/10/02	2,020	2,020	2,020	2,020	2.96	406	40M	81B
1404/10/01	1,962	1,962	1,962	1,962	2.99	1,071	43M	84B
1404/09/30	1,928	1,928	1,928	1,905	1.76	586	36M	70B
1404/09/29	1,879	1,879	1,879	1,872	2.58	522	53M	99B
1404/09/26	1,856	1,856	1,856	1,825	1.28	333	26M	48B
1404/09/25	1,802	1,802	1,802	1,802	2.97	663	73M	132B
1404/09/24	1,790	1,790	1,790	1,750	0.69	438	14M	24B
1404/09/23	1,741	1,682	1,741	1,738	2.78	1,363	62M	107B
1404/09/22	1,700	1,700	1,717	1,691	1.44	967	30M	51B
1404/09/19	1,612	1,612	1,684	1,667	1.96	918	43M	72B
1404/09/18	1,623	1,623	1,663	1,635	0.18	932	24M	39B
1404/09/17	1,640	1,607	1,644	1,632	(0.18)	644	16M	26B
1404/09/16	1,670	1,645	1,670	1,635	0.80	667	20M	34B
1404/09/15	1,640	1,625	1,643	1,622	1.63	821	34M	56B
1404/09/12	1,592	1,587	1,625	1,596	0.06	625	12M	19B
1404/09/11	1,597	1,582	1,609	1,595	0.0	620	11M	18B
1404/09/10	1,590	1,590	1,619	1,595	0.06	661	13M	21B
1404/09/09	1,555	1,555	1,585	1,594	(0.56)	593	16M	25B
1404/09/08	1,566	1,564	1,599	1,603	(0.56)	782	13M	21B
1404/09/05	1,599	1,569	1,616	1,612	(0.25)	596	10M	15B
1404/09/04	1,606	1,586	1,642	1,616	0.0	709	14M	23B
1404/09/02	1,580	1,578	1,641	1,616	(0.25)	934	16M	26B
1404/09/01	1,591	1,578	1,626	1,620	(0.37)	687	10M	16B
1404/08/28	1,599	1,595	1,632	1,626	(1.09)	961	24M	38B
1404/08/27	1,608	1,600	1,630	1,644	(0.3)	470	8M	12B
1404/08/26	1,642	1,611	1,668	1,649	(0.18)	629	12M	20B
1404/08/25	1,630	1,619	1,658	1,652	(1.02)	953	25M	40B
1404/08/24	1,650	1,627	1,660	1,669	(0.24)	457	7M	12B
1404/08/21	1,670	1,653	1,680	1,673	(0.12)	552	11M	18B
1404/08/20	1,674	1,655	1,690	1,675	(0.12)	509	11M	18B
1404/08/19	1,638	1,638	1,678	1,677	(0.65)	609	15M	25B
1404/08/18	1,679	1,649	1,679	1,688	(0.71)	461	15M	25B
1404/08/17	1,701	1,657	1,728	1,700	(0.06)	583	11M	19B
1404/08/14	1,665	1,657	1,710	1,701	(0.35)	656	18M	31B
1404/08/13	1,710	1,666	1,710	1,707	(0.41)	548	13M	22B
1404/08/12	1,704	1,704	1,750	1,714	0.59	811	31M	53B
1404/08/11	1,671	1,671	1,710	1,704	(0.29)	794	19M	33B
1404/08/10	1,718	1,693	1,742	1,709	1.00	1,073	35M	60B
1404/08/07	1,701	1,684	1,727	1,692	0.89	1,532	34M	57B
1404/08/06	1,650	1,642	1,705	1,677	1.27	1,461	40M	67B
1404/08/05	1,667	1,622	1,699	1,656	(0.96)	1,482	45M	75B
1404/08/04	1,667	1,667	1,691	1,672	(2.68)	1,138	57M	95B
1404/08/03	1,735	1,683	1,735	1,718	(0.98)	793	44M	76B
1404/07/30	0	1,735	1,735	1,735	2.97	564	70M	121B
1404/07/29	1,707	1,660	1,707	1,685	1.63	727	36M	61B
1404/06/26	1,836	1,836	1,840	1,879	(0.69)	279	13M	24B
1404/06/25	1,838	1,838	1,840	1,892	(0.11)	114	2M	3B
1404/06/24	1,850	1,848	1,899	1,894	(0.58)	562	11M	21B
1404/06/23	1,870	1,870	1,925	1,905	(1.14)	895	25M	47B
1404/06/22	1,880	1,879	1,919	1,927	(0.52)	381	9M	18B
1404/06/18	1,945	1,887	1,984	1,937	(0.41)	667	13M	24B
1404/06/17	1,901	1,901	1,990	1,945	(0.71)	1,358	47M	92B
1404/06/16	1,903	1,903	1,903	1,959	(0.1)	93	1M	3B
1404/06/15	1,910	1,906	1,932	1,961	(0.15)	176	3M	6B
1404/06/12	1,933	1,932	1,984	1,964	(1.36)	1,188	28M	53B
1404/06/11	1,943	1,943	2,039	1,991	(3.63)	1,686	49M	98B
1404/06/09	2,005	2,005	2,005	2,066	0.0	40	311K	623M
1404/06/08	2,005	2,005	2,005	2,066	0.0	19	147K	296M
1404/06/05	2,005	2,005	2,005	2,066	(0.05)	93	1M	2B
1404/06/04	2,005	2,005	2,005	2,067	0.0	31	344K	690M
1404/06/03	2,006	2,006	2,006	2,067	(0.05)	87	1M	2B
1404/06/01	2,009	2,008	2,020	2,068	(0.1)	175	1M	3B
1404/05/29	2,011	2,011	2,017	2,070	(0.14)	222	2M	5B
1404/05/28	2,017	2,017	2,061	2,073	(0.29)	241	5M	10B
1404/05/27	2,035	2,025	2,107	2,079	(0.38)	802	14M	29B
1404/05/26	2,032	2,032	2,150	2,087	(0.33)	520	11M	24B
1404/05/25	2,035	2,035	2,035	2,094	(0.14)	41	3M	5B
1404/05/22	2,035	2,035	2,035	2,097	0.0	17	197K	401M
1404/05/21	2,036	2,036	2,036	2,097	(0.05)	26	488K	994M
1404/05/20	2,037	2,036	2,037	2,098	0.0	22	74K	150M
1404/05/19	2,045	2,037	2,045	2,098	(0.1)	192	2M	4B
1404/05/18	2,043	2,043	2,089	2,100	(0.28)	712	5M	11B
1404/05/15	2,055	2,046	2,075	2,106	(0.14)	140	3M	6B
1404/05/14	2,051	2,051	2,114	2,109	(0.24)	607	27M	57B
1404/05/13	2,061	2,061	2,063	2,114	(0.47)	254	9M	18B
1404/05/12	2,069	2,069	2,070	2,124	(0.38)	239	6M	13B
1404/05/11	2,084	2,084	2,084	2,132	(0.74)	702	13M	28B
1404/05/08	2,084	2,084	2,084	2,148	0.0	21	101K	211M
1404/05/07	2,090	2,090	2,090	2,148	(0.28)	46	5M	11B
1404/05/06	2,090	2,090	2,090	2,154	0.0	61	417K	871M
1404/05/05	2,101	2,099	2,140	2,154	(0.42)	744	9M	19B
1404/05/04	2,172	2,109	2,172	2,163	(0.51)	865	12M	26B
1404/05/01	2,164	2,118	2,196	2,174	(0.41)	785	12M	25B
1404/04/31	2,134	2,134	2,209	2,183	(0.32)	843	13M	28B
1404/04/30	2,209	2,154	2,209	2,190	(0.23)	567	11M	23B
1404/04/29	2,158	2,135	2,206	2,195	(0.05)	511	21M	45B
1404/04/28	2,200	2,169	2,206	2,196	(0.09)	401	10M	22B
1404/04/25	2,217	2,191	2,230	2,198	0.09	577	16M	35B
1404/04/24	2,214	2,184	2,226	2,196	0.14	767	10M	22B
1404/04/23	2,212	2,192	2,225	2,193	0.09	822	8M	17B
1404/04/22	2,230	2,209	2,230	2,191	0.18	605	6M	14B
1404/04/21	2,177	2,163	2,211	2,187	(0.05)	854	6M	14B
1404/04/18	2,124	2,124	2,124	2,188	(0.05)	80	743K	2B
1404/04/17	2,124	2,124	2,133	2,189	0.0	72	374K	795M
1404/04/16	2,141	2,129	2,240	2,189	(0.23)	1,348	6M	13B
1404/04/11	2,167	2,167	2,260	2,194	(1.79)	1,799	33M	73B
1404/04/10	2,181	2,181	2,181	2,234	(0.62)	195	10M	22B
1404/04/09	2,243	2,243	2,279	2,248	(2.77)	544	46M	104B
1404/04/08	2,306	2,306	2,306	2,312	(2.73)	391	46M	105B
1404/04/07	2,350	2,350	2,350	2,377	(1.86)	322	31M	73B
1404/03/21	2,440	2,390	2,440	2,422	(0.74)	823	27M	66B
1404/03/20	2,470	2,411	2,470	2,440	(1.53)	1,203	39M	94B
1404/03/19	2,497	2,429	2,497	2,478	(1.04)	914	24M	59B
1404/03/18	2,450	2,440	2,511	2,504	(0.44)	497	11M	28B
1404/03/11	2,608	2,525	2,610	2,583	1.93	1,325	49M	127B
1404/03/10	2,548	2,497	2,593	2,534	0.64	880	21M	54B
1404/03/07	2,445	2,445	2,542	2,518	2.03	1,307	41M	105B
1404/03/06	2,430	2,409	2,529	2,468	0.16	911	26M	64B
1404/03/05	2,421	2,406	2,549	2,464	(0.48)	831	18M	43B
1404/03/04	2,450	2,420	2,450	2,476	(0.72)	632	13M	31B
1404/03/03	2,530	2,431	2,565	2,494	0.12	575	15M	37B
1404/02/31	2,436	2,436	2,499	2,491	(0.8)	697	14M	35B
1404/02/30	2,487	2,460	2,557	2,511	(0.99)	1,324	22M	55B
1404/02/29	2,538	2,496	2,610	2,536	0.04	638	25M	64B
1404/02/28	2,567	2,491	2,590	2,535	(1.29)	1,102	32M	80B
1404/02/27	2,517	2,517	2,582	2,568	(1.0)	1,378	16M	40B
1404/02/24	2,554	2,549	2,625	2,594	1.77	1,412	39M	101B
1404/02/23	2,498	2,479	2,553	2,549	2.82	1,160	55M	141B
1404/02/22	2,444	2,437	2,518	2,479	0.65	995	27M	68B
1404/02/21	2,421	2,419	2,466	2,463	(0.28)	483	8M	20B
1404/02/20	2,489	2,419	2,489	2,470	(0.24)	489	7M	17B
1404/02/17	2,480	2,455	2,510	2,476	0.24	857	18M	44B
1404/02/16	2,497	2,433	2,500	2,470	(0.2)	788	11M	27B
1404/02/15	2,450	2,426	2,529	2,475	(0.28)	1,438	17M	42B
1404/02/14	2,490	2,447	2,510	2,482	(0.24)	901	22M	55B
1404/02/13	2,459	2,459	2,500	2,488	(1.85)	857	30M	73B
1404/02/10	2,500	2,490	2,567	2,535	1.68	1,748	52M	131B
1404/02/09	2,480	2,475	2,520	2,493	0.08	760	19M	47B
1404/02/08	2,530	2,441	2,533	2,491	0.04	520	8M	19B
1404/02/07	2,500	2,421	2,500	2,490	(0.2)	444	5M	12B
1404/02/06	2,499	2,495	2,550	2,495	0.20	593	7M	19B
1404/02/03	2,430	2,425	2,493	2,490	(0.36)	775	9M	23B
1404/02/02	2,450	2,437	2,511	2,499	(0.52)	1,174	11M	26B
1404/02/01	2,555	2,457	2,580	2,512	0.28	850	13M	32B
1404/01/31	2,441	2,441	2,553	2,505	1.05	1,124	19M	49B
1404/01/30	2,479	2,423	2,497	2,479	(0.08)	842	5M	13B
1404/01/27	2,450	2,427	2,495	2,481	(0.16)	1,146	5M	13B
1404/01/26	2,461	2,422	2,495	2,485	(0.44)	1,139	8M	20B
1404/01/25	2,500	2,444	2,549	2,496	(0.91)	1,811	21M	52B
1404/01/24	2,550	2,490	2,588	2,519	0.24	961	15M	39B
1404/01/23	2,485	2,441	2,519	2,513	(0.08)	455	3M	8B
1404/01/20	2,485	2,481	2,553	2,515	(0.08)	698	5M	13B
1404/01/19	2,458	2,454	2,587	2,517	0.0	517	5M	13B
1404/01/18	2,445	2,445	2,507	2,517	(0.12)	439	4M	10B
1404/01/17	2,448	2,448	2,448	2,520	(0.12)	225	2M	4B
1404/01/16	2,480	2,453	2,480	2,523	(0.2)	400	3M	8B
1404/01/10	2,458	2,458	2,490	2,528	(0.2)	533	4M	9B
1404/01/09	2,462	2,462	2,463	2,533	(0.2)	194	3M	7B
1404/01/06	2,589	2,468	2,589	2,538	(0.24)	495	4M	10B
1404/01/05	2,470	2,470	2,584	2,544	0.0	364	3M	8B
1403/12/28	2,472	2,471	2,472	2,544	(0.12)	194	2M	4B
1403/12/27	2,500	2,483	2,549	2,547	(0.47)	563	8M	20B
1403/12/26	2,502	2,490	2,565	2,559	(0.27)	476	4M	11B
1403/12/25	2,550	2,500	2,595	2,566	(0.12)	616	4M	11B
1403/12/22	2,510	2,510	2,579	2,569	(0.7)	515	11M	27B
1403/12/21	2,511	2,511	2,511	2,587	(0.04)	47	604K	2B
1403/12/20	2,520	2,514	2,520	2,588	(0.12)	192	2M	5B
1403/12/19	2,522	2,522	2,523	2,591	(0.31)	246	5M	12B
1403/12/18	2,540	2,525	2,540	2,599	(0.15)	157	2M	5B
1403/12/15	2,534	2,534	2,620	2,603	(0.34)	584	11M	27B
1403/12/14	2,543	2,543	2,547	2,612	(0.34)	402	5M	13B
1403/12/13	2,547	2,547	2,547	2,621	(0.15)	139	2M	6B
1403/12/12	2,555	2,555	2,599	2,625	(0.3)	547	5M	13B
1403/12/11	2,567	2,567	2,585	2,633	(0.49)	542	7M	19B
1403/12/08	2,592	2,583	2,592	2,646	(0.6)	882	9M	23B
1403/12/07	2,600	2,600	2,682	2,662	(0.3)	1,028	9M	23B
1403/12/06	2,606	2,592	2,736	2,670	(0.04)	1,054	7M	20B
1403/12/05	2,606	2,606	2,670	2,671	(0.56)	797	9M	23B
1403/12/04	2,611	2,608	2,620	2,686	(0.07)	123	927K	2B
1403/12/01	2,617	2,617	2,715	2,688	(0.33)	978	9M	24B
1403/11/30	2,634	2,634	2,657	2,697	(0.66)	583	10M	26B
1403/11/29	2,657	2,657	2,657	2,715	(0.88)	698	13M	34B
1403/11/28	2,658	2,658	2,658	2,739	(0.04)	47	361K	960M
1403/11/27	2,658	2,658	2,658	2,740	0.0	22	142K	378M
1403/11/23	2,668	2,668	2,669	2,740	(0.36)	283	5M	14B
1403/11/21	2,677	2,677	2,750	2,750	(0.33)	736	5M	15B
1403/11/17	2,696	2,686	2,746	2,759	(0.36)	665	6M	15B
1403/11/16	2,706	2,706	2,802	2,769	(0.72)	1,560	13M	35B
1403/11/15	2,708	2,708	2,720	2,789	(0.07)	180	1M	3B
1403/11/14	2,720	2,720	2,760	2,791	(0.46)	624	6M	18B
1403/11/13	2,724	2,724	2,730	2,804	(0.14)	209	2M	5B
1403/11/10	2,732	2,730	2,767	2,808	(0.21)	555	3M	9B
1403/11/08	2,768	2,735	2,779	2,814	(0.18)	633	3M	9B
1403/11/07	2,767	2,767	2,824	2,819	(0.07)	666	5M	14B
1403/11/06	2,865	2,763	2,865	2,821	(0.07)	828	8M	23B
1403/11/03	2,762	2,761	2,885	2,823	(0.14)	1,242	15M	43B
1403/11/02	2,758	2,758	2,830	2,827	(0.56)	1,001	10M	27B
1403/11/01	2,765	2,763	2,850	2,843	(0.18)	400	3M	9B
1403/10/30	2,783	2,775	2,850	2,848	(0.42)	650	7M	20B
1403/10/29	2,818	2,812	2,821	2,860	(1.31)	575	18M	51B
1403/10/26	2,900	2,862	2,960	2,898	(0.03)	658	7M	20B
1403/10/24	2,900	2,894	2,954	2,899	1.08	1,438	16M	47B
1403/10/23	2,824	2,782	2,954	2,868	0.0	1,350	14M	39B
1403/10/22	2,945	2,818	2,945	2,868	0.28	1,021	12M	35B
1403/10/19	2,915	2,854	2,915	2,860	1.02	1,019	15M	45B
1403/10/18	2,870	2,795	2,880	2,831	1.22	1,363	22M	62B
1403/10/17	2,745	2,741	2,819	2,797	(0.04)	780	9M	24B
1403/10/16	2,811	2,740	2,850	2,798	(0.11)	1,218	11M	30B
1403/10/15	2,795	2,795	2,864	2,801	0.61	1,124	13M	36B
1403/10/12	2,780	2,755	2,812	2,784	(1.97)	5,135	28M	76B
1403/10/11	2,811	2,811	2,830	2,840	(1.97)	1,489	27M	75B
1403/10/10	2,830	2,830	2,850	2,897	(0.69)	681	9M	26B
1403/10/09	2,856	2,854	2,930	2,917	(0.85)	681	12M	33B
1403/10/08	2,943	2,936	3,020	2,942	(2.78)	1,547	39M	113B
1403/10/05	3,117	3,020	3,130	3,026	(2.79)	1,503	41M	124B
1403/10/04	3,117	3,050	3,117	3,113	2.84	1,759	47M	145B
1403/10/03	2,988	2,920	3,031	3,027	2.85	1,939	68M	205B
1403/10/02	2,948	2,778	2,948	2,943	2.79	1,545	56M	165B
1403/10/01	2,908	2,833	2,908	2,863	1.38	730	20M	57B
1403/09/28	2,880	2,768	2,880	2,824	0.97	1,424	18M	52B
1403/09/27	2,748	2,669	2,820	2,797	2.15	1,905	46M	128B
1403/09/26	2,740	2,660	2,740	2,738	2.89	1,407	53M	145B
1403/09/25	2,700	2,700	2,700	2,661	1.49	826	23M	63B
1403/09/24	2,649	2,649	2,649	2,622	1.94	1,048	31M	81B
1403/09/21	2,523	2,523	2,610	2,572	(0.04)	705	7M	17B
1403/09/20	2,575	2,513	2,606	2,573	(0.08)	850	14M	36B
1403/09/19	2,510	2,510	2,622	2,575	0.55	1,027	17M	44B
1403/09/18	2,500	2,494	2,550	2,561	(0.23)	550	6M	14B
1403/09/17	2,573	2,504	2,630	2,567	(0.54)	762	11M	27B
1403/09/14	2,512	2,512	2,639	2,581	0.70	1,118	16M	42B
1403/09/13	2,612	2,590	2,612	2,563	1.06	644	17M	44B
1403/09/12	2,507	2,507	2,579	2,536	1.28	971	22M	56B
1403/09/11	2,440	2,436	2,506	2,504	(0.12)	415	4M	9B
1403/09/10	2,510	2,440	2,550	2,507	(0.32)	816	13M	31B
1403/09/07	2,503	2,488	2,564	2,515	0.04	547	8M	20B
1403/09/06	2,576	2,475	2,577	2,514	0.48	913	18M	45B
1403/09/05	2,490	2,490	2,551	2,502	1.01	1,188	18M	46B
1403/09/04	2,419	2,419	2,510	2,477	0.57	1,081	24M	59B
1403/09/03	2,400	2,399	2,499	2,463	(0.2)	869	12M	29B
1403/08/30	2,402	2,402	2,474	2,468	(0.28)	553	7M	16B
1403/08/29	2,492	2,430	2,540	2,475	0.0	644	10M	25B
1403/08/28	2,400	2,396	2,521	2,475	1.10	1,137	26M	64B
1403/08/27	2,456	2,400	2,507	2,448	(1.05)	1,098	21M	51B
1403/08/26	2,407	2,407	2,523	2,474	0.77	1,151	29M	73B
1403/08/23	2,395	2,393	2,450	2,455	(0.49)	807	13M	31B
1403/08/22	2,459	2,428	2,477	2,467	(1.44)	969	25M	61B
1403/08/21	2,500	2,460	2,550	2,503	(1.07)	1,202	32M	80B
1403/08/20	2,480	2,480	2,573	2,530	(0.12)	1,172	20M	51B
1403/08/19	2,505	2,505	2,558	2,533	(1.9)	1,214	31M	79B
1403/08/16	2,506	2,506	2,506	2,582	(0.04)	45	413K	1B
1403/08/15	2,506	2,506	2,506	2,583	0.0	25	224K	562M
1403/08/14	2,506	2,506	2,506	2,583	0.0	16	109K	272M
1403/08/13	2,507	2,507	2,507	2,583	(0.04)	30	333K	834M
1403/08/12	2,523	2,523	2,535	2,584	(0.65)	416	10M	26B
1403/08/09	2,536	2,536	2,536	2,601	(0.5)	323	8M	20B
1403/08/08	2,541	2,541	2,541	2,614	(0.19)	102	3M	7B
1403/08/07	2,577	2,575	2,612	2,619	(1.32)	814	20M	51B
1403/08/06	2,517	2,517	2,749	2,654	(0.79)	1,130	19M	51B
1403/08/05	2,599	2,599	2,599	2,675	(0.15)	175	2M	5B
1403/08/02	2,599	2,599	2,599	2,679	0.0	11	44K	115M
1403/08/01	2,599	2,599	2,599	2,679	0.0	13	55K	142M
1403/07/30	2,599	2,599	2,599	2,679	0.0	21	153K	397M
1403/07/29	2,599	2,599	2,599	2,679	0.0	8	54K	141M
1403/07/28	2,610	2,610	2,612	2,679	(0.41)	363	6M	16B
1403/07/25	2,612	2,612	2,612	2,690	(0.07)	51	881K	2B
1403/07/24	2,612	2,612	2,612	2,692	0.0	22	102K	268M
1403/07/23	2,617	2,617	2,620	2,692	(0.19)	181	3M	7B
1403/07/22	2,632	2,632	2,650	2,697	(0.59)	479	9M	23B
1403/07/21	2,655	2,655	2,669	2,713	(0.88)	567	13M	33B
1403/07/18	2,710	2,710	2,710	2,737	0.0	53	186K	503M
1403/07/17	2,711	2,711	2,711	2,737	(0.04)	88	1M	3B
1403/07/16	2,719	2,719	2,720	2,738	(0.29)	462	13M	35B
1403/07/15	2,719	2,719	2,719	2,746	0.0	12	62K	168M
1403/07/14	2,719	2,719	2,719	2,746	0.0	10	49K	135M
1403/07/11	2,719	2,719	2,719	2,746	0.0	12	48K	132M
1403/07/10	2,719	2,719	2,719	2,746	0.0	26	140K	379M
1403/07/09	2,719	2,719	2,719	2,746	0.0	30	216K	588M
1403/07/08	2,720	2,720	2,720	2,746	(0.04)	59	1M	3B
1403/07/07	2,720	2,720	2,720	2,747	0.0	50	228K	620M
1403/07/04	2,754	2,696	2,755	2,747	(0.18)	421	6M	17B
1403/07/03	2,701	2,690	2,774	2,752	(0.11)	705	10M	27B
1403/07/02	2,683	2,683	2,750	2,755	(0.36)	637	7M	18B
1403/07/01	2,688	2,688	2,800	2,765	(0.18)	340	4M	10B
1403/06/18	3,440	3,390	3,440	3,400	0.35	845	19M	65B
1403/06/17	3,315	3,301	3,419	3,388	0.18	835	17M	58B
1403/06/13	3,384	3,335	3,397	3,382	(0.03)	510	3M	9B
1403/06/11	3,399	3,335	3,399	3,383	0.0	456	8M	26B
1403/06/10	3,399	3,384	3,440	3,383	0.12	476	7M	23B
1403/06/07	3,309	3,309	3,443	3,379	0.09	452	6M	21B
1403/06/06	3,304	3,304	3,396	3,376	0.15	603	14M	48B
1403/06/05	3,319	3,319	3,391	3,371	(0.44)	911	15M	51B
1403/06/03	3,329	3,329	3,330	3,386	(0.29)	279	5M	18B
1403/05/31	3,330	3,330	3,330	3,396	(0.03)	22	462K	2B
1403/05/30	3,330	3,330	3,330	3,397	0.0	11	87K	290M
1403/05/29	3,330	3,330	3,330	3,397	0.0	27	245K	814M
1403/05/28	3,369	3,334	3,369	3,397	(0.15)	271	3M	9B
1403/05/27	3,375	3,335	3,375	3,402	(0.03)	217	769K	3B
1403/05/24	3,370	3,370	3,375	3,403	(0.03)	144	640K	2B
1403/05/23	3,371	3,371	3,371	3,404	(0.03)	119	913K	3B
1403/05/22	3,371	3,371	3,371	3,405	0.0	64	473K	2B
1403/05/21	3,371	3,371	3,371	3,405	0.0	16	57K	193M
1403/05/20	3,375	3,375	3,375	3,405	(0.12)	157	4M	14B
1403/05/16	3,375	3,375	3,375	3,409	0.0	12	94K	316M
1403/05/15	3,377	3,377	3,377	3,409	(0.06)	646	2M	8B
1403/05/14	3,377	3,377	3,377	3,411	0.0	24	68K	231M
1403/05/13	3,270	3,237	3,270	3,411	(0.93)	252	5M	18B
1403/05/10	3,447	3,241	3,447	3,443	(0.12)	207	3M	9B
1403/05/09	3,263	3,251	3,320	3,447	(0.32)	296	2M	6B
1403/05/08	3,292	3,292	3,377	3,458	(0.14)	282	1M	4B
1403/05/06	3,293	3,293	3,357	3,463	(0.6)	345	4M	14B
1403/05/03	3,334	3,300	3,430	3,484	(0.23)	308	2M	5B
1403/05/02	3,334	3,333	3,399	3,492	(0.23)	368	2M	6B
1403/05/01	3,336	3,336	3,446	3,500	(0.54)	289	4M	13B
1403/04/31	3,367	3,367	3,444	3,519	(0.26)	208	3M	9B
1403/04/30	3,420	3,337	3,421	3,528	(0.08)	224	780K	3B
1403/04/27	3,457	3,372	3,458	3,531	(0.11)	198	977K	3B
1403/04/24	3,386	3,366	3,450	3,535	(0.17)	306	2M	5B
1403/04/23	3,474	3,410	3,510	3,541	(0.37)	300	3M	11B
1403/04/20	3,440	3,440	3,565	3,554	(0.03)	214	632K	2B
1403/04/19	3,412	3,410	3,700	3,555	0.25	492	5M	17B
1403/04/18	3,510	3,426	3,549	3,546	(0.08)	422	1M	5B
1403/04/17	3,600	3,501	3,669	3,549	0.06	410	3M	10B
1403/04/16	3,530	3,530	3,670	3,547	2.43	706	15M	54B
1403/04/13	3,297	3,297	3,400	3,463	(0.12)	199	1M	4B
1403/04/12	3,285	3,285	3,472	3,467	(0.12)	298	2M	8B
1403/04/11	3,486	3,440	3,530	3,471	0.20	592	8M	28B
1403/04/10	3,405	3,269	3,405	3,464	(0.2)	597	2M	6B
1403/04/09	3,410	3,410	3,499	3,471	(0.03)	263	957K	3B
1403/04/06	3,407	3,407	3,522	3,472	0.06	373	4M	12B
1403/04/04	3,408	3,406	3,485	3,470	(0.12)	584	3M	11B
1403/04/03	3,408	3,408	3,500	3,474	(0.09)	1,318	10M	33B
1403/04/02	3,408	3,408	3,410	3,477	0.0	59	149K	509M
1403/03/30	3,414	3,414	3,487	3,477	(0.17)	308	4M	14B
1403/03/29	3,414	3,414	3,414	3,483	0.0	9	122K	417M
1403/03/27	3,417	3,417	3,417	3,483	(0.09)	558	1M	5B
1403/03/26	3,417	3,417	3,420	3,486	0.0	46	148K	504M
1403/03/23	3,421	3,418	3,455	3,486	(0.03)	203	682K	2B
1403/03/22	3,511	3,409	3,530	3,487	0.37	521	10M	36B
1403/03/21	3,500	3,409	3,519	3,474	0.14	955	8M	28B
1403/03/20	3,414	3,414	3,416	3,469	(0.4)	661	7M	25B
1403/03/19	3,415	3,415	3,415	3,483	(0.03)	16	265K	906M
1403/03/16	3,416	3,416	3,416	3,484	(0.03)	42	347K	1B
1403/03/13	3,420	3,417	3,486	3,485	(0.03)	98	523K	2B
1403/03/12	3,417	3,417	3,500	3,486	0.0	159	2M	7B
1403/03/06	3,528	3,524	3,580	3,546	0.51	1,318	37M	130B
1403/03/05	3,520	3,499	3,575	3,528	0.66	763	19M	67B
1403/03/01	3,494	3,462	3,560	3,505	0.26	629	10M	35B
1403/02/30	3,521	3,381	3,521	3,496	(0.85)	842	9M	30B
1403/02/29	3,542	3,385	3,542	3,526	(0.45)	912	5M	17B
1403/02/26	3,575	3,483	3,575	3,542	(0.03)	908	5M	18B
1403/02/25	3,543	3,519	3,578	3,543	0.03	1,261	6M	20B
1403/02/24	3,583	3,370	3,584	3,542	(0.28)	869	6M	21B
1403/02/23	3,554	3,505	3,594	3,552	(0.06)	629	6M	22B
1403/02/22	3,552	3,516	3,590	3,554	(0.03)	1,114	8M	29B
1403/02/19	3,555	3,526	3,570	3,555	(0.06)	1,108	7M	25B
1403/02/18	3,558	3,524	3,610	3,557	(0.08)	1,134	11M	41B
1403/02/17	3,581	3,496	3,588	3,560	(0.67)	1,987	17M	61B
1403/02/16	3,581	3,543	3,690	3,584	0.08	1,232	12M	44B
1403/02/12	3,600	3,541	3,689	3,581	0.62	1,544	24M	85B
1403/02/11	3,590	3,400	3,650	3,559	(1.87)	2,145	32M	115B
1403/02/10	3,657	3,452	3,657	3,627	6.11	3,519	72M	260B
1403/02/09	3,541	3,541	3,541	3,418	3.26	682	17M	61B
1403/02/08	3,494	3,421	3,494	3,310	1.35	737	7M	26B
1403/02/05	3,263	3,263	3,420	3,266	2.16	1,177	15M	50B
1403/02/04	3,182	3,182	3,310	3,197	0.66	888	12M	37B
1403/02/03	3,245	3,161	3,248	3,176	0.16	535	4M	14B
1403/02/02	3,141	3,141	3,300	3,171	0.19	613	5M	16B
1403/02/01	3,076	3,076	3,360	3,165	0.25	638	3M	11B
1403/01/29	3,130	3,130	3,160	3,157	(0.13)	380	5M	15B
1403/01/28	3,131	3,131	3,160	3,161	(0.03)	245	1M	4B
1403/01/27	3,179	3,131	3,191	3,162	0.03	314	1M	4B
1403/01/26	3,132	3,132	3,141	3,161	(0.06)	209	3M	9B
1403/01/25	3,179	3,138	3,179	3,163	(0.03)	601	5M	15B
1403/01/21	3,150	3,150	3,185	3,164	0.03	748	4M	12B
1403/01/20	3,102	3,102	3,169	3,163	0.0	464	2M	5B
1403/01/19	3,159	3,159	3,180	3,163	0.0	458	2M	5B
1403/01/18	3,164	3,101	3,179	3,163	(0.03)	479	3M	8B
1403/01/15	3,107	3,106	3,165	3,164	(0.03)	548	1M	4B
1403/01/14	3,151	3,100	3,200	3,165	(0.03)	349	1M	4B
1403/01/11	3,171	3,163	3,200	3,166	0.03	406	2M	5B
1403/01/08	3,163	3,163	3,242	3,165	0.06	429	2M	8B
1403/01/07	3,220	3,186	3,279	3,163	0.16	500	3M	11B
1403/01/06	3,199	3,199	3,280	3,158	0.32	547	4M	13B
1403/01/05	3,150	3,150	3,244	3,148	0.10	346	2M	5B
1402/12/28	3,143	3,143	3,195	3,145	0.06	344	2M	8B
1402/12/27	3,143	3,091	3,150	3,143	0.0	447	3M	10B
1402/12/26	3,195	3,101	3,195	3,143	(0.03)	471	3M	8B
1402/12/23	3,144	3,102	3,183	3,144	0.0	409	2M	7B
1402/12/22	3,145	3,100	3,160	3,144	(0.03)	650	4M	13B
1402/12/21	3,100	3,097	3,150	3,145	(0.06)	757	8M	24B
1402/12/20	3,120	3,062	3,164	3,147	(0.03)	143	4M	12B
1402/12/16	3,149	3,122	3,150	3,148	(0.03)	612	6M	19B
1402/12/15	3,148	3,140	3,196	3,149	0.03	502	4M	14B
1402/12/14	3,150	3,121	3,228	3,148	0.03	626	7M	23B
1402/12/13	3,144	3,141	3,233	3,147	0.10	639	4M	13B
1402/12/12	3,150	3,111	3,184	3,144	0.03	545	4M	11B
1402/12/09	3,155	3,150	3,244	3,143	0.03	418	2M	6B
1402/12/08	3,161	3,141	3,222	3,142	0.03	378	1M	4B
1402/12/07	3,166	3,137	3,267	3,141	0.13	566	3M	10B
1402/12/05	3,135	3,134	3,262	3,137	0.10	567	2M	7B
1402/12/02	3,150	3,150	3,250	3,134	0.13	580	3M	8B
1402/12/01	3,128	3,128	3,196	3,130	0.06	432	2M	7B
1402/11/30	3,126	3,126	3,161	3,128	0.06	505	6M	18B
1402/11/29	3,126	3,080	3,156	3,126	0.0	479	4M	12B
1402/11/28	3,080	3,052	3,130	3,126	(0.06)	620	5M	16B
1402/11/25	3,128	3,095	3,133	3,128	0.0	634	4M	12B
1402/11/24	3,128	3,080	3,130	3,128	0.0	365	2M	7B
1402/11/23	3,128	3,090	3,129	3,128	0.0	441	4M	14B
1402/11/21	3,090	3,090	3,134	3,128	0.0	497	2M	5B
1402/11/18	3,128	3,093	3,134	3,128	0.0	599	4M	11B
1402/11/17	3,128	3,093	3,134	3,128	0.0	418	3M	9B
1402/11/16	3,129	3,090	3,129	3,128	0.0	401	2M	7B
1402/11/15	3,129	3,090	3,131	3,128	(0.03)	606	4M	12B
1402/11/14	3,129	3,094	3,130	3,129	0.0	588	4M	13B
1402/11/11	3,129	3,082	3,147	3,129	(0.03)	519	5M	15B
1402/11/10	3,099	3,080	3,132	3,130	(0.03)	1,132	4M	13B
1402/11/09	3,131	3,099	3,160	3,131	0.0	637	7M	21B
1402/11/08	3,131	3,071	3,161	3,131	0.0	620	4M	14B
1402/11/07	3,145	3,120	3,173	3,131	0.03	478	2M	7B
1402/11/04	3,002	3,002	3,150	3,130	(0.06)	590	5M	15B
1402/11/03	3,134	3,064	3,140	3,132	(0.06)	533	5M	14B
1402/11/02	3,134	3,105	3,148	3,134	0.0	497	5M	14B
1402/11/01	3,135	3,083	3,137	3,134	(0.03)	567	5M	17B
1402/10/30	3,136	3,082	3,140	3,135	(0.03)	727	5M	15B
1402/10/27	3,136	3,130	3,140	3,136	0.0	636	3M	11B
1402/10/26	3,120	3,120	3,168	3,136	0.0	600	3M	10B
1402/10/25	3,121	3,121	3,177	3,136	0.0	693	3M	10B
1402/10/24	3,136	3,121	3,150	3,136	0.0	665	3M	8B
1402/10/23	3,120	3,120	3,180	3,136	0.0	705	5M	14B
1402/10/20	3,170	3,130	3,240	3,136	0.19	776	4M	13B
1402/10/19	3,090	3,090	3,177	3,130	0.10	888	8M	25B
1402/10/18	3,064	3,064	3,134	3,127	(0.1)	702	5M	17B
1402/10/17	3,100	3,078	3,135	3,130	(0.06)	677	5M	16B
1402/10/16	3,134	3,081	3,138	3,132	(0.06)	695	5M	14B
1402/10/13	3,090	3,061	3,138	3,134	(0.06)	682	5M	16B
1402/10/12	3,061	3,050	3,147	3,136	(0.06)	756	5M	16B
1402/10/11	3,079	3,060	3,100	3,138	(0.19)	824	3M	9B
1402/10/10	3,082	3,078	3,127	3,144	(0.13)	686	2M	7B
1402/10/09	3,076	3,076	3,132	3,148	(0.22)	819	5M	17B
1402/10/06	3,075	3,075	3,136	3,155	(0.28)	1,026	5M	14B
1402/10/05	3,090	3,070	3,126	3,164	(0.13)	534	2M	6B
1402/10/04	3,127	3,079	3,132	3,168	(0.22)	710	4M	11B
1402/10/03	3,155	3,048	3,196	3,175	(1.27)	1,513	13M	40B
1402/10/02	3,199	3,119	3,243	3,216	(0.71)	1,312	11M	36B
1402/09/29	3,190	3,147	3,210	3,239	(0.31)	872	5M	14B
1402/09/28	3,196	3,191	3,220	3,249	(0.18)	665	4M	14B
1402/09/27	3,220	3,200	3,270	3,255	(0.46)	1,315	9M	30B
1402/09/25	3,202	3,202	3,277	3,270	(0.06)	698	2M	7B
1402/09/22	3,220	3,214	3,296	3,272	(0.12)	686	13M	42B
1402/09/21	3,235	3,193	3,300	3,276	(0.12)	797	5M	18B
1402/09/20	3,190	3,176	3,267	3,280	(0.61)	1,204	8M	25B
1402/09/19	3,243	3,191	3,298	3,300	(1.49)	1,359	14M	46B
1402/09/18	3,320	3,240	3,420	3,350	(0.03)	961	4M	15B
1402/09/15	3,498	3,352	3,498	3,351	0.30	1,008	7M	22B
1402/09/14	3,411	3,350	3,520	3,341	1.55	1,473	11M	37B
1402/09/13	3,305	3,248	3,400	3,290	0.40	1,145	14M	46B
1402/09/08	3,195	3,195	3,255	3,277	(0.21)	937	5M	17B
1402/09/07	3,198	3,109	3,261	3,284	(1.76)	1,407	14M	44B
1402/09/06	3,240	3,192	3,278	3,343	(0.36)	680	3M	10B
1402/09/05	3,221	3,221	3,274	3,355	(0.3)	506	3M	9B
1402/09/04	3,235	3,222	3,267	3,365	(0.24)	521	2M	7B
1402/09/01	3,236	3,235	3,289	3,373	(0.21)	509	2M	6B
1402/08/30	3,221	3,221	3,279	3,380	(0.21)	519	2M	6B
1402/08/29	3,258	3,221	3,310	3,387	(0.32)	687	3M	8B
1402/08/28	3,257	3,257	3,300	3,398	(0.23)	496	2M	7B
1402/08/27	3,290	3,262	3,314	3,406	(0.26)	529	2M	8B
1402/08/24	3,281	3,274	3,329	3,415	(0.18)	545	2M	5B
1402/08/23	3,310	3,285	3,360	3,421	(0.23)	687	2M	8B
1402/08/22	3,350	3,315	3,400	3,429	(0.29)	746	4M	12B
1402/08/21	3,334	3,334	3,381	3,439	(0.12)	395	1M	5B
1402/08/20	3,330	3,311	3,389	3,443	(0.23)	647	3M	9B
1402/08/17	3,375	3,355	3,405	3,451	(0.12)	450	2M	6B
1402/08/16	3,372	3,372	3,420	3,455	(0.32)	666	5M	18B
1402/08/15	3,330	3,330	3,421	3,466	(0.23)	527	3M	11B
1402/08/14	3,358	3,358	3,423	3,474	(0.12)	441	2M	5B
1402/08/13	3,307	3,307	3,540	3,478	(0.11)	517	3M	9B
1402/08/10	3,347	3,318	3,375	3,482	(0.17)	347	1M	5B
1402/08/09	3,380	3,373	3,430	3,488	(0.11)	436	2M	5B
1402/08/08	3,370	3,370	3,480	3,492	(0.09)	458	2M	6B
1402/08/07	3,302	3,301	3,496	3,495	(0.11)	388	2M	6B
1402/08/06	3,410	3,300	3,410	3,499	(0.17)	363	1M	5B
1402/08/03	3,330	3,330	3,507	3,505	(0.03)	393	3M	11B
1402/08/02	3,421	3,321	3,421	3,506	(0.11)	350	949K	3B
1402/08/01	3,521	3,430	3,522	3,510	(0.31)	386	5M	17B
1402/07/30	3,530	3,456	3,571	3,521	(0.25)	397	6M	23B
1402/07/29	3,531	3,481	3,546	3,530	(0.03)	416	5M	18B
1402/07/26	3,530	3,530	3,550	3,531	0.03	326	2M	7B
1402/07/25	3,530	3,529	3,544	3,530	0.0	334	5M	17B
1402/07/24	3,524	3,524	3,539	3,530	0.43	323	2M	6B
1402/07/23	3,400	3,337	3,539	3,515	(0.26)	533	11M	38B
1402/07/22	3,536	3,407	3,544	3,524	(0.34)	576	4M	14B
1402/07/19	3,559	3,533	3,573	3,536	0.08	475	2M	9B
1402/07/18	3,737	3,493	3,737	3,533	1.15	630	2M	8B
1402/07/05	4,500	4,500	4,728	4,657	0.26	856	6M	30B
1402/07/04	4,647	4,598	4,650	4,645	(0.04)	513	7M	30B
1402/07/03	4,650	4,646	4,650	4,647	0.02	505	3M	12B
1402/07/01	4,646	4,646	4,648	4,646	0.0	433	2M	8B
1402/06/29	4,675	4,643	4,675	4,646	0.02	346	2M	8B
1402/06/28	4,645	4,645	4,650	4,645	0.0	428	2M	8B
1402/06/27	4,644	4,640	4,665	4,645	0.02	482	2M	11B
1402/06/26	4,640	4,640	4,693	4,644	0.09	516	2M	10B
1402/06/22	4,641	4,640	4,650	4,640	0.0	353	1M	6B
1402/06/21	4,515	4,515	4,680	4,640	(0.09)	451	4M	19B
1402/06/20	4,644	4,643	4,680	4,644	0.0	432	3M	12B
1402/06/19	4,644	4,643	4,680	4,644	0.0	551	6M	30B
1402/06/18	4,520	4,520	4,668	4,644	0.06	755	5M	22B
1402/06/14	4,586	4,584	4,799	4,641	(1.02)	786	4M	16B
1402/06/13	4,679	4,583	4,715	4,689	0.26	521	2M	9B
1402/06/12	4,600	4,511	4,710	4,677	(0.02)	567	6M	28B
1402/06/11	4,501	4,501	4,750	4,678	0.69	596	4M	19B
1402/06/08	4,502	4,502	4,717	4,646	(0.13)	1,314	7M	31B
1402/06/07	4,489	4,489	4,745	4,652	1.53	991	8M	39B
1402/06/06	4,486	4,486	4,770	4,582	(1.46)	791	3M	12B
1402/06/05	4,380	4,380	4,708	4,650	2.88	980	10M	46B
1402/06/04	4,356	4,355	4,645	4,520	1.87	597	3M	16B
1402/06/01	4,457	4,228	4,458	4,437	6.48	906	7M	32B
1402/05/31	4,023	3,921	4,288	4,167	1.54	944	9M	36B
1402/05/30	4,100	4,026	4,245	4,104	(1.13)	651	4M	15B
1402/05/29	4,300	4,113	4,302	4,151	(5.55)	801	8M	34B
1402/05/28	4,560	4,320	4,560	4,395	(4.21)	725	3M	14B
1402/05/25	4,670	4,530	4,748	4,588	(2.09)	1,021	2M	10B
1402/05/24	4,724	4,630	4,724	4,686	(1.24)	592	2M	10B
1402/05/23	4,702	4,702	4,860	4,745	0.76	593	4M	17B
1402/05/22	4,783	4,683	4,783	4,709	(1.55)	551	2M	11B
1402/05/21	4,866	4,680	4,973	4,783	(3.37)	546	3M	14B
1402/05/18	4,922	4,910	5,016	4,950	(1.71)	496	1M	7B
1402/05/17	5,084	4,980	5,185	5,036	(3.54)	545	1M	7B
1402/05/16	5,128	5,070	5,330	5,221	3.78	1,421	8M	44B
1402/05/15	4,833	4,833	5,128	5,031	0.86	883	6M	32B
1402/05/14	4,800	4,780	5,070	4,988	3.81	729	4M	18B
1402/05/10	4,791	4,790	4,930	4,805	0.08	577	3M	16B
1402/05/09	4,780	4,747	4,828	4,801	(0.58)	441	4M	17B
1402/05/08	4,780	4,770	4,950	4,829	(0.84)	497	3M	14B
1402/05/07	4,740	4,740	4,910	4,870	0.21	700	8M	37B
1402/05/04	4,870	4,820	4,990	4,860	(1.02)	528	3M	15B
1402/05/03	4,960	4,870	5,080	4,910	(1.01)	548	3M	13B
1402/05/02	4,910	4,900	5,040	4,960	0.81	589	2M	10B
1402/05/01	4,900	4,870	5,050	4,920	(1.4)	639	5M	24B
1402/04/31	5,060	4,940	5,140	4,990	(2.54)	694	3M	17B
1402/04/28	5,040	5,040	5,250	5,120	0.20	1,267	7M	36B
1402/04/27	4,810	4,810	5,220	5,110	3.23	1,156	10M	49B
1402/04/26	4,730	4,730	5,030	4,950	1.85	1,553	22M	110B
1402/04/25	4,850	4,610	5,000	4,860	(1.42)	1,361	19M	94B
1402/04/24	5,000	4,860	5,120	4,930	(2.38)	799	6M	31B
1402/04/21	4,910	4,900	5,140	5,050	(0.98)	1,251	25M	127B
1402/04/20	4,930	4,930	5,200	5,100	(0.2)	1,252	21M	107B
1402/04/19	5,010	5,000	5,190	5,110	0.79	1,162	16M	79B
1402/04/18	5,200	4,910	5,250	5,070	(1.74)	1,449	11M	58B
1402/04/17	5,200	5,090	5,230	5,160	(0.96)	1,465	18M	95B
1402/04/14	5,200	5,140	5,300	5,210	(0.38)	1,290	17M	89B
1402/04/13	5,230	5,160	5,350	5,230	(2.06)	1,747	13M	69B
1402/04/12	5,120	5,120	5,550	5,340	2.69	1,437	11M	59B
1402/04/11	5,250	5,100	5,350	5,200	(0.76)	1,439	11M	55B
1402/04/10	5,180	5,150	5,390	5,240	(1.87)	1,320	11M	56B
1402/04/07	5,210	5,150	5,460	5,340	3.09	1,799	19M	102B
1402/04/06	5,110	5,010	5,300	5,180	(1.71)	1,516	11M	57B
1402/04/05	5,250	5,170	5,500	5,270	(2.04)	2,283	9M	48B
1402/04/04	5,410	5,210	5,600	5,380	(2.0)	2,094	13M	71B
1402/04/03	5,430	5,100	5,690	5,490	0.49	2,804	21M	113B
1402/03/31	5,467	5,260	5,467	5,463	6.91	4,505	48M	264B
1402/03/30	4,672	4,672	5,147	5,110	6.21	3,161	43M	221B
1402/03/29	4,620	4,620	4,916	4,811	0.84	1,126	5M	24B
1402/03/28	4,520	4,520	4,810	4,771	0.13	1,449	13M	61B
1402/03/27	5,031	4,613	5,031	4,765	(1.2)	1,369	11M	53B
1402/03/24	4,680	4,680	4,909	4,823	2.53	1,297	5M	26B
1402/03/23	4,520	4,412	4,810	4,704	(0.13)	2,171	14M	65B
1402/03/22	4,630	4,610	4,810	4,710	(4.85)	364	8M	36B
1402/03/13	4,940	4,940	5,230	5,090	(0.2)	2,609	22M	111B
1402/03/10	5,010	5,000	5,160	5,100	0.0	1,461	24M	122B
1402/03/09	5,010	4,980	5,220	5,100	0.39	1,989	24M	122B
1402/03/08	5,070	5,000	5,140	5,080	(0.39)	1,737	25M	125B
1402/03/07	5,120	4,900	5,150	5,100	(0.39)	1,811	25M	127B
1402/03/06	5,110	5,050	5,150	5,120	0.0	3,250	23M	119B
1402/03/03	5,110	5,060	5,250	5,120	0.39	1,618	8M	42B
1402/03/02	4,940	4,940	5,180	5,100	1.39	1,999	28M	141B
1402/03/01	5,060	4,920	5,140	5,030	(0.59)	2,000	15M	74B
1402/02/31	4,970	4,960	5,140	5,060	0.20	1,967	17M	84B
1402/02/30	5,010	4,930	5,240	5,050	0.0	2,616	11M	54B
1402/02/27	4,920	4,920	5,190	5,050	0.40	1,867	10M	52B
1402/02/25	5,180	4,900	5,180	5,030	0.0	1,650	8M	40B
1402/02/24	4,860	4,790	5,250	5,030	2.24	2,810	28M	143B
1402/02/23	5,060	4,870	5,170	4,920	(5.93)	2,972	24M	119B
1402/02/20	5,390	5,030	5,460	5,230	0.19	3,281	29M	154B
1402/02/19	5,190	5,010	5,340	5,220	0.19	3,948	26M	137B
1402/02/18	5,100	5,020	5,270	5,210	0.0	6,927	105M	549B
1402/02/17	5,200	5,080	5,420	5,210	1.17	6,203	81M	421B
1402/02/16	5,200	4,960	5,250	5,150	(0.96)	5,552	46M	235B
1402/02/13	5,190	5,020	5,400	5,200	0.19	4,771	45M	233B
1402/02/12	5,220	5,100	5,310	5,190	0.19	4,596	33M	173B
1402/02/11	5,260	5,030	5,390	5,180	(3.18)	5,409	36M	188B
1402/02/10	5,470	5,260	5,480	5,350	(2.55)	6,267	58M	313B
1402/02/09	5,410	5,400	5,710	5,490	0.37	4,514	34M	188B
1402/02/06	5,610	5,310	5,620	5,470	(2.5)	4,502	34M	188B
1402/02/05	5,500	5,400	5,780	5,610	2.19	3,703	26M	143B
1402/02/04	5,490	5,180	5,580	5,490	(0.9)	4,855	53M	291B
1402/01/30	5,700	5,400	5,700	5,540	0.18	5,461	40M	223B
1402/01/29	5,400	5,320	5,620	5,530	5.13	5,169	50M	274B
1402/01/26	5,200	5,060	5,360	5,260	4.95	2,562	21M	111B
1402/01/22	5,067	4,770	5,210	5,012	1.27	5,618	37M	186B
1402/01/21	5,067	4,737	5,067	4,949	4.50	9,257	82M	406B
1402/01/20	4,700	4,500	4,741	4,736	6.88	3,239	45M	213B
1402/01/19	4,300	4,200	4,437	4,431	6.85	3,099	30M	132B
1402/01/16	3,923	3,923	4,197	4,147	5.71	7,675	50M	207B
1402/01/15	3,821	3,821	4,011	3,923	0.28	5,578	31M	121B
1402/01/14	3,913	3,730	4,010	3,912	0.0	6,592	24M	92B
1402/01/09	3,920	3,900	4,060	3,912	1.24	4,050	14M	55B
1402/01/08	3,931	3,901	4,074	3,864	1.44	3,387	12M	49B
1402/01/06	3,624	3,436	3,766	3,694	0.0	250	1M	4B
1402/01/05	3,729	3,651	3,846	3,694	1.04	2,751	15M	55B
1401/12/28	3,676	3,597	3,870	3,656	(0.08)	3,009	16M	58B
1401/12/27	3,620	3,620	3,745	3,659	4.54	3,334	26M	96B
1401/12/24	3,600	3,531	3,600	3,500	4.01	2,211	18M	63B
1401/12/13	3,702	3,702	4,035	3,883	0.99	3,602	29M	111B
1401/12/10	3,895	3,840	3,900	3,845	0.10	2,844	27M	103B
1401/12/09	3,900	3,825	3,905	3,841	0.42	3,205	18M	68B
1401/12/08	3,750	3,620	3,911	3,825	(0.36)	4,058	31M	117B
1401/12/07	4,038	3,748	4,038	3,839	1.72	5,324	38M	147B
1401/12/06	3,600	3,600	3,778	3,774	6.88	3,624	40M	152B
1401/12/03	3,517	3,400	3,624	3,531	(1.83)	2,036	18M	65B
1401/12/02	3,596	3,480	3,625	3,597	6.17	3,435	37M	133B
1401/12/01	3,220	3,220	3,400	3,388	6.61	1,751	26M	88B
1401/11/30	3,153	3,060	3,300	3,178	0.76	1,775	12M	37B
1401/11/26	3,153	3,063	3,187	3,154	(0.13)	1,017	4M	13B
1401/11/25	3,236	3,100	3,326	3,158	0.54	1,419	7M	22B
1401/11/24	3,030	3,030	3,213	3,141	4.60	2,449	20M	63B
1401/11/23	3,128	2,967	3,128	3,003	0.0	1,138	6M	18B
1401/11/19	2,980	2,941	3,111	3,003	1.52	1,794	13M	40B
1401/11/18	2,881	2,881	3,030	2,958	0.72	1,184	9M	28B
1401/11/17	2,852	2,820	2,952	2,937	(0.34)	1,017	5M	15B
1401/11/16	3,050	2,831	3,050	2,947	(0.64)	1,125	6M	18B
1401/11/12	2,997	2,886	3,006	2,966	0.03	1,238	9M	27B
1401/11/11	3,000	2,900	3,049	2,965	(0.24)	1,376	8M	25B
1401/11/10	2,946	2,820	3,024	2,972	(0.6)	1,217	7M	19B
1401/11/09	3,080	2,923	3,080	2,990	(4.87)	1,728	20M	60B
1401/11/08	3,170	3,050	3,185	3,143	(0.85)	1,428	9M	28B
1401/11/05	3,160	3,060	3,201	3,170	(0.88)	1,551	12M	38B
1401/11/04	3,179	3,150	3,235	3,198	(0.37)	1,597	10M	31B
1401/11/03	3,213	3,145	3,295	3,210	(0.03)	1,845	12M	39B
1401/11/02	3,200	3,132	3,234	3,211	(0.62)	1,960	10M	33B
1401/11/01	3,290	3,150	3,290	3,231	(0.92)	2,032	10M	33B
1401/10/28	3,222	3,200	3,299	3,261	(0.4)	4,255	13M	41B
1401/10/27	3,289	3,244	3,330	3,274	0.03	3,503	16M	52B
1401/10/26	3,201	3,200	3,350	3,273	0.49	3,067	16M	53B
1401/10/24	3,215	3,130	3,277	3,257	(0.61)	1,809	7M	23B
1401/10/21	3,290	3,203	3,305	3,277	(0.67)	2,176	17M	56B
1401/10/20	3,330	3,277	3,369	3,299	0.33	2,699	21M	68B
1401/10/19	3,260	3,203	3,329	3,288	(0.63)	2,606	16M	52B
1401/10/18	3,290	3,250	3,395	3,309	0.58	2,701	17M	56B
1401/10/17	3,157	3,157	3,398	3,290	0.34	2,445	13M	43B
1401/10/14	3,265	3,143	3,325	3,279	0.34	2,018	16M	52B
1401/10/13	3,395	3,170	3,397	3,268	0.86	2,772	25M	80B
1401/10/12	3,054	3,054	3,267	3,240	6.09	3,327	33M	108B
1401/10/11	3,001	2,995	3,180	3,054	(0.46)	2,322	23M	70B
1401/10/10	3,091	2,940	3,192	3,068	0.36	3,583	41M	127B
1401/10/07	2,890	2,880	3,101	3,057	5.45	3,805	49M	149B
1401/10/05	2,910	2,850	2,940	2,899	(0.31)	2,572	35M	101B
1401/10/04	2,980	2,810	2,980	2,908	0.59	3,681	45M	132B
1401/10/03	2,850	2,779	2,901	2,891	6.60	2,904	57M	164B
1401/09/30	2,605	2,605	2,771	2,712	4.71	2,169	25M	68B
1401/09/29	2,600	2,600	2,655	2,590	0.70	1,278	10M	25B
1401/09/28	2,619	2,567	2,619	2,572	0.94	1,539	15M	39B
1401/09/27	2,530	2,530	2,620	2,548	1.03	1,756	11M	27B
1401/09/26	2,547	2,502	2,550	2,522	0.08	1,406	7M	18B
1401/09/23	2,517	2,517	2,580	2,520	0.80	1,722	11M	27B
1401/09/22	2,455	2,455	2,550	2,500	0.52	1,533	9M	22B
1401/09/21	2,459	2,444	2,499	2,487	(0.12)	1,236	7M	17B
1401/09/20	2,429	2,429	2,498	2,490	(0.24)	1,005	4M	11B
1401/09/19	2,471	2,440	2,517	2,496	(0.2)	974	3M	7B
1401/09/16	2,472	2,470	2,520	2,501	(0.12)	880	5M	11B
1401/09/15	2,471	2,471	2,509	2,504	(0.2)	999	4M	11B
1401/09/14	2,481	2,471	2,502	2,509	(0.16)	975	5M	13B
1401/09/13	2,500	2,480	2,510	2,513	(0.12)	967	4M	9B
1401/09/12	2,523	2,509	2,535	2,516	(0.04)	991	5M	11B
1401/09/09	2,512	2,510	2,568	2,517	0.16	900	6M	16B
1401/09/08	2,500	2,500	2,560	2,513	0.20	1,227	7M	18B
1401/09/07	2,508	2,500	2,543	2,508	(0.04)	983	5M	14B
1401/09/06	2,500	2,500	2,528	2,509	0.0	915	5M	12B
1401/09/05	2,473	2,473	2,529	2,509	(0.08)	935	4M	10B
1401/09/02	2,465	2,465	2,540	2,511	0.0	1,372	6M	14B
1401/09/01	2,510	2,510	2,559	2,511	0.08	575	3M	7B
1401/08/29	2,513	2,500	2,574	2,509	0.12	891	5M	12B
1401/08/28	2,463	2,418	2,580	2,506	0.0	1,909	13M	34B
1401/08/25	2,461	2,461	2,530	2,506	(0.16)	1,197	6M	14B
1401/08/24	2,513	2,462	2,538	2,510	(0.2)	1,222	6M	15B
1401/08/23	2,537	2,450	2,537	2,515	(0.51)	1,039	6M	15B
1401/08/22	2,505	2,493	2,537	2,528	(0.39)	1,274	8M	20B
1401/08/21	2,625	2,502	2,625	2,538	(0.04)	1,678	10M	25B
1401/08/18	2,500	2,469	2,616	2,539	(0.16)	1,768	12M	29B
1401/08/17	2,601	2,501	2,666	2,543	0.32	1,979	11M	29B
1401/08/16	2,486	2,473	2,600	2,535	1.77	2,168	15M	39B
1401/08/15	2,499	2,451	2,500	2,491	(0.28)	1,958	8M	21B
1401/08/14	2,460	2,403	2,583	2,498	0.89	2,821	15M	37B
1401/08/11	2,500	2,400	2,500	2,476	(1.12)	2,025	9M	21B
1401/08/10	2,507	2,460	2,540	2,504	(0.12)	1,076	8M	19B
1401/08/09	2,511	2,420	2,540	2,507	(0.16)	1,005	5M	13B
1401/08/08	2,529	2,411	2,529	2,511	(0.63)	916	7M	16B
1401/08/07	2,395	2,375	2,550	2,527	(0.75)	1,183	8M	21B
1401/08/04	2,446	2,397	2,469	2,546	(1.2)	943	5M	12B
1401/08/03	2,480	2,449	2,517	2,577	(1.19)	2,003	6M	14B
1401/08/02	2,537	2,467	2,618	2,608	(1.17)	1,185	6M	16B
1401/08/01	2,551	2,536	2,619	2,639	(0.45)	765	3M	8B
1401/07/30	2,553	2,553	2,634	2,651	(0.41)	875	3M	8B
1401/07/27	2,618	2,572	2,619	2,662	(0.34)	831	3M	7B
1401/07/26	2,571	2,552	2,749	2,671	(0.37)	1,125	8M	21B
1401/07/25	2,583	2,570	2,611	2,681	(0.63)	852	4M	10B
1401/07/24	2,605	2,584	2,650	2,698	(0.7)	782	4M	12B
1401/07/23	2,585	2,585	2,679	2,717	(0.77)	974	5M	13B
1401/07/20	2,672	2,652	2,763	2,738	(0.73)	933	6M	17B
1401/07/19	2,767	2,657	2,840	2,758	(0.14)	1,298	8M	22B
1401/07/18	2,850	2,614	2,850	2,762	1.54	2,425	22M	62B
1401/07/17	2,601	2,581	2,788	2,720	4.37	3,505	36M	97B
1401/07/16	2,521	2,515	2,598	2,606	(0.65)	861	5M	13B
1401/07/12	2,579	2,518	2,589	2,623	(0.27)	681	2M	5B
1401/07/11	2,553	2,525	2,594	2,630	(0.38)	776	3M	6B
1401/07/10	2,635	2,550	2,635	2,640	(0.41)	789	3M	8B
1401/07/09	2,653	2,553	2,679	2,651	(0.45)	864	4M	10B
1401/07/06	2,550	2,550	2,744	2,663	0.34	1,430	8M	21B
1401/07/04	2,521	2,516	2,629	2,654	(0.34)	834	3M	8B
1401/07/02	2,552	2,521	2,598	2,663	(0.75)	870	4M	9B
1401/06/30	2,570	2,560	2,624	2,683	(0.41)	647	2M	6B
1401/06/29	2,610	2,589	2,658	2,694	(0.41)	800	3M	7B
1401/06/28	2,659	2,600	2,663	2,705	(0.41)	845	3M	8B
1401/06/27	2,668	2,601	2,696	2,716	(0.55)	1,048	4M	10B
1401/06/23	2,665	2,665	2,730	2,731	(0.22)	830	2M	7B
1401/06/22	2,662	2,662	2,746	2,737	(0.26)	932	4M	11B
1401/06/21	2,655	2,650	2,710	2,744	(0.44)	1,023	4M	11B
1401/06/20	2,760	2,657	2,760	2,756	(0.33)	879	3M	7B
1401/06/19	2,745	2,685	2,750	2,765	(0.29)	1,015	3M	9B
1401/06/16	2,833	2,705	2,833	2,773	(0.29)	2,138	4M	10B
1401/06/15	2,720	2,719	2,767	2,781	(0.14)	709	2M	5B
1401/06/14	2,735	2,727	2,793	2,785	(0.25)	1,063	4M	12B
1401/06/13	2,722	2,715	2,778	2,792	(0.25)	931	3M	8B
1401/06/12	2,780	2,710	2,839	2,799	(0.71)	1,053	7M	18B
1401/06/09	2,781	2,781	2,844	2,819	(0.14)	856	4M	10B
1401/06/08	2,830	2,786	2,862	2,823	0.0	822	4M	12B
1401/06/07	2,830	2,800	2,845	2,823	0.0	822	4M	12B
1401/06/06	2,781	2,781	2,833	2,823	(0.07)	674	2M	7B
1401/06/05	2,820	2,800	2,868	2,825	0.07	1,132	4M	12B
1401/06/02	2,847	2,781	2,882	2,823	0.0	1,112	5M	14B
1401/06/01	2,761	2,760	2,843	2,823	(0.07)	1,019	4M	11B
1401/05/31	2,745	2,745	2,828	2,825	(0.14)	811	2M	7B
1401/05/30	2,753	2,745	2,828	2,829	(0.35)	918	4M	10B
1401/05/29	2,790	2,761	2,807	2,839	(0.25)	874	3M	7B
1401/05/26	2,826	2,782	2,850	2,846	(0.14)	858	2M	6B
1401/05/25	2,821	2,821	2,880	2,850	(0.07)	861	3M	10B
1401/05/24	2,802	2,802	2,949	2,852	0.04	993	3M	10B
1401/05/23	2,811	2,793	2,920	2,851	0.0	1,054	4M	12B
1401/05/22	2,781	2,781	2,920	2,851	0.18	1,132	4M	12B
1401/05/19	2,740	2,740	2,860	2,846	(0.32)	999	5M	13B
1401/05/18	2,810	2,731	2,840	2,855	(0.38)	999	4M	11B
1401/05/15	2,779	2,779	2,850	2,866	(0.35)	1,098	4M	12B
1401/05/12	2,838	2,778	2,847	2,876	(0.21)	809	3M	7B
1401/05/11	2,760	2,752	2,882	2,882	(0.45)	1,023	4M	10B
1401/05/10	2,765	2,765	2,897	2,895	(0.34)	841	3M	8B
1401/05/09	2,800	2,750	2,860	2,905	(0.65)	992	3M	9B
1401/05/08	2,811	2,811	2,900	2,924	(0.48)	1,059	3M	10B
1401/05/05	2,811	2,811	2,994	2,938	(0.17)	836	3M	9B
1401/05/04	2,801	2,801	2,944	2,943	(0.98)	1,010	8M	23B
1401/05/03	2,900	2,820	2,900	2,972	(0.67)	922	3M	10B
1401/05/02	2,900	2,900	2,970	2,992	(0.5)	873	4M	12B
1401/05/01	2,940	2,940	3,001	3,007	(0.17)	1,165	3M	8B
1401/04/29	2,915	2,900	3,091	3,012	(0.13)	1,436	7M	21B
1401/04/28	2,885	2,870	2,944	3,016	(0.49)	962	3M	9B
1401/04/26	2,915	2,886	2,960	3,031	(0.66)	1,173	3M	10B
1401/04/25	2,940	2,922	3,019	3,051	(0.46)	1,248	3M	9B
1401/04/22	2,920	2,920	3,050	3,065	(0.45)	1,198	4M	12B
1401/04/21	2,960	2,916	3,025	3,079	(0.71)	1,161	4M	13B
1401/04/20	3,020	2,953	3,061	3,101	(0.86)	1,337	5M	16B
1401/04/18	3,041	3,010	3,125	3,128	(0.64)	1,447	5M	14B
1401/04/15	3,082	3,045	3,140	3,148	(0.38)	1,099	3M	9B
1401/04/14	3,130	3,088	3,160	3,160	(0.32)	1,236	4M	12B
1401/04/13	3,090	3,080	3,167	3,170	(0.56)	1,738	6M	19B
1401/04/12	3,096	3,075	3,169	3,188	(0.56)	1,611	5M	16B
1401/04/11	3,135	3,080	3,140	3,206	(0.65)	1,428	4M	13B
1401/04/08	3,133	3,128	3,195	3,227	(0.46)	1,495	4M	13B
1401/04/07	3,127	3,120	3,273	3,242	(0.12)	1,809	8M	25B
1401/04/06	3,150	3,127	3,200	3,246	(0.82)	1,765	5M	17B
1401/04/05	3,201	3,127	3,288	3,273	(1.59)	2,608	10M	33B
1401/04/04	3,250	3,204	3,300	3,326	(1.74)	2,254	10M	33B
1401/04/01	3,315	3,260	3,315	3,385	(0.91)	2,014	6M	19B
1401/03/31	3,313	3,300	3,449	3,416	(0.96)	2,263	6M	21B
1401/03/30	3,401	3,266	3,460	3,449	(0.52)	1,888	7M	22B
1401/03/23	3,630	3,570	3,630	3,577	1.50	2,681	17M	60B
1401/03/22	3,680	3,530	3,680	3,524	0.83	2,269	9M	33B
1401/03/21	3,352	3,352	3,614	3,495	2.49	3,177	18M	64B
1401/03/18	3,410	3,410	3,484	3,410	0.35	1,795	6M	20B
1401/03/17	3,352	3,350	3,420	3,398	0.03	1,845	7M	24B
1401/03/16	3,370	3,350	3,422	3,397	0.0	2,482	15M	52B
1401/03/11	3,399	3,397	3,401	3,397	0.0	1,837	8M	28B
1401/03/10	3,410	3,396	3,415	3,397	0.03	1,900	7M	24B
1401/03/09	3,350	3,282	3,420	3,396	0.0	2,579	11M	38B
1401/03/08	3,380	3,272	3,422	3,396	(0.76)	2,252	7M	25B
1401/03/07	3,390	3,372	3,435	3,422	(0.38)	2,324	10M	35B
1401/03/04	3,390	3,390	3,460	3,435	(0.55)	3,092	11M	38B
1401/03/03	3,420	3,350	3,473	3,454	(0.58)	2,310	7M	23B
1401/03/02	3,528	3,341	3,528	3,474	(1.7)	2,546	12M	40B
1401/03/01	3,529	3,456	3,547	3,534	(0.51)	2,625	10M	35B
1401/02/31	3,510	3,470	3,550	3,552	(0.87)	2,822	9M	33B
1401/02/28	3,570	3,510	3,590	3,583	(1.02)	6,947	10M	36B
1401/02/27	3,691	3,571	3,693	3,620	1.40	5,575	17M	61B
1401/02/26	3,520	3,486	3,675	3,570	(0.03)	15,245	32M	115B
1401/02/25	3,560	3,480	3,599	3,571	(0.83)	4,920	11M	39B
1401/02/24	3,610	3,550	3,695	3,601	(0.22)	4,683	15M	55B
1401/02/21	3,541	3,541	3,774	3,609	0.22	4,923	15M	54B
1401/02/20	3,531	3,501	3,598	3,601	(0.83)	3,666	9M	31B
1401/02/19	3,660	3,532	3,670	3,631	(0.77)	4,149	9M	32B
1401/02/18	3,650	3,580	3,717	3,659	0.08	5,076	14M	51B
1401/02/17	3,678	3,582	3,698	3,656	(1.54)	6,314	17M	61B
1401/02/12	3,780	3,661	3,780	3,713	(1.12)	5,400	14M	53B
1401/02/11	3,840	3,710	3,840	3,755	(0.08)	1,586	5M	18B
1401/02/06	3,799	3,726	3,848	3,758	0.05	6,266	13M	50B
1401/02/05	3,800	3,702	3,880	3,756	(0.08)	4,759	11M	42B
1401/02/04	3,922	3,701	3,922	3,759	1.59	3,711	13M	50B
1401/01/15	5,780	5,510	5,890	5,630	(0.71)	4,793	11M	63B
1401/01/14	5,510	5,500	5,760	5,670	3.28	5,136	13M	76B
1401/01/10	5,440	5,440	5,530	5,490	0.0	2,435	6M	34B
1401/01/09	5,500	5,440	5,540	5,490	0.18	2,891	11M	59B
1401/01/08	0	0	0	5,480	0.0	2,146	12M	65B
1401/01/07	5,400	5,380	5,550	5,480	1.11	2,146	12M	65B
1401/01/06	5,490	5,310	5,560	5,420	0.37	2,185	7M	36B
1400/12/28	5,520	5,490	5,530	5,400	0.75	1,980	4M	22B
1400/12/25	5,260	5,260	5,510	5,360	1.90	2,762	9M	48B
1400/12/24	5,320	5,240	5,400	5,260	0.38	1,861	5M	28B
1400/12/23	5,220	5,220	5,350	5,240	0.38	2,046	6M	34B
1400/12/22	5,200	5,130	5,270	5,220	0.19	2,071	7M	35B
1400/12/21	5,200	5,160	5,250	5,210	(0.19)	2,475	9M	48B
1400/12/18	5,200	5,180	5,250	5,220	(0.38)	2,842	8M	40B
1400/12/17	5,230	5,100	5,280	5,240	(0.57)	2,106	6M	33B
1400/12/16	5,280	5,270	5,400	5,270	0.19	2,807	5M	25B
1400/12/15	5,240	5,200	5,400	5,260	0.38	5,719	14M	73B
1400/12/14	5,190	5,100	5,310	5,240	0.96	3,576	12M	63B
1400/12/11	5,190	5,140	5,200	5,190	0.0	2,087	7M	36B
1400/12/09	5,200	5,120	5,200	5,190	(0.19)	2,207	6M	33B
1400/12/08	5,200	5,100	5,230	5,200	(0.57)	2,470	7M	35B
1400/12/07	5,240	5,150	5,250	5,230	(0.19)	2,458	5M	28B
1400/12/04	5,240	5,230	5,250	5,240	0.0	2,011	8M	40B
1400/12/03	5,240	5,200	5,250	5,240	0.0	2,093	8M	40B
1400/12/02	5,240	5,180	5,290	5,240	0.0	2,481	6M	32B
1400/12/01	5,240	5,170	5,250	5,240	0.0	2,426	12M	62B
1400/11/30	5,240	5,230	5,250	5,240	0.0	2,908	11M	60B
1400/11/27	5,240	5,220	5,250	5,240	0.0	3,097	10M	51B
1400/11/25	5,240	5,240	5,300	5,240	0.0	2,136	6M	33B
1400/11/24	5,250	5,190	5,260	5,240	(0.19)	2,227	8M	40B
1400/11/23	5,260	5,210	5,340	5,250	0.0	2,597	16M	82B
1400/11/20	5,210	5,160	5,370	5,250	(0.76)	9,344	17M	90B
1400/11/19	5,260	5,200	5,330	5,290	(0.56)	3,421	5M	29B
1400/11/18	5,310	5,230	5,320	5,320	(0.93)	2,989	8M	40B
1400/11/17	5,430	5,250	5,440	5,370	(1.1)	3,290	13M	70B
1400/11/16	5,420	5,410	5,440	5,430	0.18	3,134	10M	54B
1400/11/13	5,400	5,400	5,470	5,420	0.37	3,181	9M	50B
1400/11/12	5,400	5,400	5,420	5,400	0.0	3,398	10M	56B
1400/11/11	5,410	5,310	5,420	5,400	0.0	2,672	14M	74B
1400/11/10	5,470	5,340	5,470	5,400	0.0	3,426	22M	117B
1400/11/09	5,450	5,360	5,520	5,400	0.75	3,041	10M	53B
1400/11/06	5,300	5,210	5,510	5,360	1.13	2,254	11M	58B
1400/11/05	5,250	5,170	5,340	5,300	(2.57)	3,054	22M	117B
1400/11/04	5,500	5,280	5,510	5,440	(1.09)	3,100	14M	77B
1400/11/03	5,500	5,490	5,510	5,500	0.0	2,800	23M	125B
1400/11/02	5,500	5,500	5,520	5,500	0.0	3,132	18M	97B
1400/10/29	5,420	5,420	5,510	5,500	0.0	2,615	15M	84B
1400/10/28	5,500	5,500	5,510	5,500	0.0	3,008	19M	103B
1400/10/27	5,500	5,500	5,530	5,500	0.0	2,722	10M	56B
1400/10/26	5,420	5,420	5,510	5,500	0.0	3,221	15M	81B
1400/10/25	5,500	5,490	5,510	5,500	0.0	3,458	15M	83B
1400/10/22	5,500	5,490	5,510	5,500	0.0	2,793	10M	55B
1400/10/21	5,510	5,490	5,520	5,500	0.0	2,546	10M	56B
1400/10/20	5,500	5,490	5,510	5,500	0.0	3,227	12M	68B
1400/10/19	5,450	5,400	5,510	5,500	0.0	3,424	26M	141B
1400/10/18	5,500	5,480	5,520	5,500	0.0	3,453	22M	123B
1400/10/15	5,500	5,497	5,502	5,500	0.04	3,070	17M	95B
1400/10/14	5,500	5,403	5,501	5,498	(0.02)	3,529	18M	99B
1400/10/13	5,500	5,488	5,520	5,499	(0.02)	3,230	14M	74B
1400/10/12	5,414	5,414	5,530	5,500	0.0	3,117	11M	59B
1400/10/11	5,500	5,499	5,508	5,500	2.06	4,805	20M	110B
1400/10/08	5,360	5,301	5,403	5,389	(0.3)	4,663	28M	153B
1400/10/07	5,400	5,398	5,430	5,405	(0.42)	3,456	13M	70B
1400/10/06	5,400	5,400	5,536	5,428	(0.24)	4,907	14M	74B
1400/10/05	5,323	5,323	5,460	5,441	(0.82)	3,428	15M	84B
1400/10/04	5,518	5,340	5,549	5,486	0.22	4,566	22M	119B
1400/10/01	5,411	5,400	5,550	5,474	2.74	3,535	14M	79B
1400/09/30	5,255	5,227	5,430	5,328	0.89	3,142	10M	53B
1400/09/29	5,210	5,204	5,360	5,281	(0.19)	3,667	16M	83B
1400/09/28	5,300	5,201	5,350	5,291	(0.75)	4,318	21M	109B
1400/09/27	5,210	5,210	5,410	5,331	0.57	4,357	14M	74B
1400/09/24	5,302	5,290	5,330	5,301	0.0	3,676	20M	105B
1400/09/23	5,311	5,300	5,350	5,301	0.28	4,085	20M	105B
1400/09/22	5,423	5,153	5,423	5,286	(2.53)	5,018	24M	126B
1400/09/21	5,421	5,351	5,447	5,423	(1.29)	3,628	12M	65B
1400/09/20	5,421	5,421	5,505	5,494	0.18	4,974	25M	137B
1400/09/17	5,421	5,421	5,599	5,484	0.35	4,820	16M	89B
1400/09/16	5,402	5,400	5,503	5,465	(0.73)	4,449	21M	113B
1400/09/15	5,420	5,420	5,557	5,505	1.55	5,296	20M	107B
1400/09/14	5,410	5,364	5,501	5,421	0.13	5,030	14M	74B
1400/09/13	5,495	5,335	5,530	5,414	(1.78)	7,254	22M	117B
1400/09/10	5,350	5,345	5,619	5,512	2.87	9,189	37M	206B
1400/09/09	5,325	5,220	5,502	5,358	(1.05)	7,596	38M	206B
1400/09/08	5,431	5,330	5,510	5,415	(1.13)	7,872	31M	170B
1400/09/07	5,530	5,341	5,600	5,477	(2.23)	8,836	28M	154B
1400/09/06	5,610	5,557	5,658	5,602	(0.95)	7,953	37M	209B
1400/09/03	5,636	5,595	5,691	5,656	(0.53)	7,913	33M	185B
1400/09/02	5,668	5,610	5,710	5,686	0.02	11,946	38M	213B
1400/09/01	5,710	5,663	5,770	5,685	0.39	9,021	25M	144B
1400/08/30	5,591	5,560	5,715	5,663	0.39	8,485	30M	172B
1400/08/29	5,800	5,580	5,800	5,641	(2.49)	10,079	32M	180B
1400/08/26	5,750	5,747	5,839	5,785	(0.02)	8,259	34M	196B
1400/08/25	5,776	5,738	5,853	5,786	(1.09)	7,716	25M	146B
1400/08/24	5,949	5,781	5,949	5,850	(0.14)	8,877	42M	245B
1400/08/23	5,792	5,765	5,930	5,858	1.14	12,495	55M	320B
1400/08/22	5,900	5,735	5,950	5,792	(2.67)	10,859	32M	184B
1400/08/19	5,955	5,860	6,030	5,951	(0.18)	11,308	39M	234B
1400/08/18	5,900	5,865	6,049	5,962	(0.07)	10,675	38M	227B
1400/08/17	5,850	5,850	6,000	5,966	(0.17)	10,888	45M	266B
1400/08/16	6,200	5,910	6,200	5,976	(3.54)	12,797	60M	358B
1400/08/15	6,090	6,043	6,280	6,195	2.94	13,586	57M	351B
1400/08/12	5,980	5,940	6,110	6,018	1.50	11,773	47M	285B
1400/08/11	5,830	5,802	5,999	5,929	0.54	10,171	40M	235B
1400/08/10	5,770	5,770	5,970	5,897	2.04	10,672	39M	233B
1400/08/09	6,000	5,717	6,000	5,779	(1.23)	15,721	44M	253B
1400/08/08	5,880	5,570	6,050	5,851	(0.12)	29,804	150M	880B
1400/08/05	5,841	5,805	5,951	5,858	(0.2)	13,138	38M	222B
1400/08/04	5,840	5,830	5,990	5,870	(0.53)	13,240	38M	223B
1400/08/03	5,980	5,759	6,010	5,901	(1.52)	18,725	78M	460B
1400/08/01	6,110	5,811	6,150	5,992	0.03	17,253	78M	469B
1400/07/28	5,940	5,881	6,152	5,990	(0.08)	16,012	68M	408B
1400/07/27	5,971	5,970	6,050	5,995	0.08	16,511	56M	335B
1400/07/26	6,049	5,920	6,150	5,990	(2.82)	17,773	57M	341B
1400/07/25	6,350	6,055	6,350	6,164	(2.5)	21,540	94M	578B
1400/07/24	6,270	6,230	6,461	6,322	1.87	20,602	75M	473B
1400/07/21	6,229	6,100	6,362	6,206	2.01	25,612	79M	490B
1400/07/20	5,932	5,710	6,229	6,084	2.55	37,363	229M	1T
1400/07/19	5,800	5,800	6,089	5,933	0.97	26,174	74M	440B
1400/07/18	5,931	5,858	6,078	5,876	(4.7)	48,126	134M	785B
1400/07/17	6,360	6,139	6,361	6,166	(4.58)	36,393	102M	628B
1400/07/14	6,550	6,380	6,550	6,462	(1.0)	50,984	130M	837B
1400/07/12	6,670	6,430	6,670	6,527	(2.0)	49,825	127M	829B
1400/07/11	6,665	6,500	6,700	6,660	(0.02)	55,013	192M	1T
1400/07/10	6,780	6,550	6,780	6,661	(0.42)	68,998	199M	1T
1400/07/07	6,660	6,500	6,859	6,689	0.51	70,643	179M	1T
1400/07/06	6,660	6,512	6,836	6,655	2.20	85,077	170M	1T
1400/07/04	6,540	6,372	6,750	6,512	(2.91)	164,599	349M	2T
1400/07/03	6,855	6,620	7,150	6,707	(3.75)	294,711	565M	4T
1400/06/31	7,200	6,948	7,313	6,968	(4.72)	566,710	975M	7T
1400/06/30	7,410	6,706	7,410	7,313	3.61	774,834	1B	9T
1400/06/29	7,058	7,058	7,058	7,058	5.00	32,042	47M	333B
1400/06/28	6,722	6,722	6,722	6,722	5.00	15,642	26M	177B
1400/06/27	6,402	6,402	6,402	6,402	4.99	11,066	18M	112B
1400/06/24	6,098	6,098	6,098	6,098	4.99	29,236	31M	191B
1400/06/23	5,957	5,957	5,957	5,808	2.36	7,590	8M	45B
1400/06/22	5,852	5,852	5,852	5,674	1.79	5,213	6M	34B
1400/06/21	5,775	5,775	5,775	5,574	1.35	3,741	4M	25B
1400/06/20	5,500	5,500	5,500	5,500	450.00	3,037,246	4B	22T