Name: ریل گردش ایرانیان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ریل گردش ایرانیان
حگردش(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,266	2,255	2,350	2,266	(2.5)	254	23M	53B
1405/06/28	2,335	2,320	2,370	2,324	(2.8)	250	28M	64B
1405/06/25	2,420	2,377	2,469	2,391	(2.41)	308	40M	95B
1405/06/24	2,488	2,416	2,488	2,450	1.41	243	18M	43B
1405/06/23	2,509	2,382	2,509	2,416	(1.59)	292	24M	58B
1405/06/22	2,456	2,425	2,456	2,455	2.94	254	22M	54B
1405/06/21	2,386	2,323	2,386	2,385	2.93	216	27M	64B
1405/06/18	2,213	2,213	2,344	2,317	1.80	394	28M	64B
1405/06/17	2,238	2,200	2,285	2,276	2.57	306	39M	89B
1405/06/16	2,219	2,170	2,232	2,219	2.40	447	33M	73B
1405/06/15	2,129	2,129	2,223	2,167	0.32	361	26M	57B
1405/06/14	2,131	2,108	2,238	2,160	(0.6)	319	21M	46B
1405/06/11	2,173	2,173	2,173	2,173	(2.99)	48	4M	10B
1405/06/10	2,232	2,202	2,331	2,240	(1.32)	346	26M	58B
1405/06/09	2,266	2,266	2,317	2,270	(2.83)	311	26M	58B
1405/06/08	2,340	2,230	2,348	2,336	2.46	326	23M	54B
1405/06/07	2,340	2,230	2,348	2,336	2.46	326	23M	54B
1405/06/04	2,251	2,251	2,295	2,280	2.29	466	36M	82B
1405/06/03	2,184	2,184	2,260	2,229	1.09	241	18M	41B
1405/06/02	2,191	2,190	2,306	2,205	(2.3)	234	12M	27B
1405/06/01	2,244	2,170	2,290	2,257	1.48	313	25M	56B
1405/05/31	2,220	2,192	2,224	2,224	2.96	230	18M	40B
1405/05/28	2,126	2,106	2,205	2,160	(0.51)	259	26M	57B
1405/05/27	2,210	2,151	2,222	2,171	(2.07)	231	19M	42B
1405/05/26	2,220	2,187	2,220	2,217	2.83	171	21M	46B
1405/05/25	2,083	2,060	2,181	2,156	1.79	225	13M	29B
1405/05/24	2,168	2,114	2,180	2,118	(2.8)	250	26M	55B
1405/05/21	2,182	2,150	2,182	2,179	2.83	299	31M	67B
1405/05/20	2,182	2,150	2,182	2,179	2.83	299	31M	67B
1405/05/19	2,119	2,100	2,119	2,119	2.96	98	10M	21B
1405/05/18	2,063	2,003	2,063	2,058	2.75	384	56M	114B
1405/05/17	2,003	2,003	2,003	2,003	2.98	25	473K	947M
1405/05/14	1,945	1,945	1,945	1,945	2.96	19	2M	3B
1405/05/13	1,889	1,889	1,889	1,889	3.00	20	276K	521M
1405/05/12	1,889	1,889	1,889	1,889	3.00	20	276K	521M
1405/05/11	1,834	1,834	1,834	1,834	2.98	30	1M	2B
1405/05/10	1,755	1,755	1,781	1,781	2.95	67	10M	17B
1405/04/29	1,800	1,701	1,800	1,747	(0.34)	137	9M	16B
1405/04/28	1,749	1,749	1,808	1,753	(2.77)	181	14M	25B
1405/04/27	1,803	1,803	1,803	1,803	(2.96)	28	2M	4B
1405/04/24	1,898	1,805	1,898	1,858	(0.05)	180	15M	27B
1405/04/23	1,863	1,850	1,866	1,859	2.59	187	23M	43B
1405/04/22	1,809	1,809	1,858	1,812	(2.79)	189	15M	28B
1405/04/21	1,864	1,864	1,864	1,864	(2.97)	13	681K	1B
1405/04/20	1,915	1,912	1,941	1,921	(2.54)	71	8M	16B
1405/04/17	1,935	1,934	2,042	1,971	(1.1)	226	16M	32B
1405/04/16	1,995	1,970	1,995	1,993	2.89	164	17M	33B
1405/04/15	2,002	1,896	2,008	1,937	(0.87)	254	25M	48B
1405/04/14	2,002	1,896	2,008	1,937	(0.87)	254	25M	48B
1405/04/13	2,002	1,896	2,008	1,937	(0.87)	254	25M	48B
1405/04/10	2,002	1,896	2,008	1,937	(0.87)	254	25M	48B
1405/04/09	1,996	1,900	1,999	1,954	0.57	229	18M	35B
1405/04/08	1,957	1,938	1,990	1,943	(2.7)	263	17M	33B
1405/04/07	1,997	1,996	2,014	1,997	(2.92)	133	10M	20B
1405/04/06	2,065	2,017	2,075	2,057	2.08	264	19M	39B
1405/04/03	2,008	2,008	2,090	2,015	(2.66)	671	57M	115B
1405/04/01	2,070	2,070	2,070	2,070	(3.0)	16	940K	2B
1405/03/31	2,134	2,134	2,134	2,134	(2.96)	7	536K	1B
1405/03/30	2,199	2,199	2,199	2,199	(3.0)	34	3M	6B
1405/03/27	2,267	2,267	2,267	2,267	(3.0)	30	1M	3B
1405/03/26	2,444	2,302	2,444	2,337	(1.52)	268	21M	48B
1405/03/25	2,373	2,373	2,373	2,373	2.99	52	3M	6B
1405/03/24	2,305	2,191	2,305	2,304	2.95	146	11M	26B
1405/03/23	2,238	2,238	2,238	2,238	2.99	67	7M	15B
1405/03/20	2,239	2,113	2,239	2,173	(0.18)	286	14M	31B
1405/03/19	2,177	2,177	2,177	2,177	2.98	45	3M	7B
1405/03/18	2,145	2,084	2,145	2,114	(1.58)	58	5M	10B
1405/03/17	2,149	2,087	2,149	2,148	2.92	86	8M	16B
1405/03/16	2,060	2,029	2,153	2,087	(0.19)	155	11M	23B
1405/03/13	2,170	2,085	2,170	2,091	(2.7)	72	6M	12B
1405/03/12	2,195	2,145	2,195	2,149	(2.8)	222	17M	36B
1405/03/11	2,288	2,156	2,288	2,229	0.32	291	21M	46B
1405/03/10	2,222	2,185	2,222	2,222	2.97	187	17M	37B
1405/03/09	2,158	2,158	2,158	2,158	2.96	37	3M	6B
1405/03/06	2,070	1,997	2,118	2,096	1.90	237	16M	34B
1405/03/05	2,070	1,997	2,118	2,096	1.90	237	16M	34B
1405/03/04	2,057	2,057	2,057	2,057	2.95	67	4M	7B
1405/03/03	1,998	1,998	1,998	1,998	2.99	23	1M	3B
1405/03/02	1,940	1,940	1,940	1,940	2.97	43	2M	5B
1405/02/30	1,846	1,810	1,902	1,884	2.00	166	13M	25B
1405/02/29	1,846	1,846	1,903	1,847	(2.94)	221	21M	39B
1404/12/09	1,958	1,846	1,960	1,939	1.89	77	4M	7B
1404/12/06	1,898	1,802	1,910	1,903	2.59	124	10M	20B
1404/12/05	1,960	1,849	1,960	1,855	(2.68)	127	9M	16B
1404/12/04	1,975	1,882	1,975	1,906	(0.63)	96	6M	11B
1404/12/03	1,918	1,918	1,940	1,918	(2.98)	195	15M	29B
1404/12/02	1,977	1,977	1,977	1,977	(2.99)	3	500K	988M
1404/11/29	2,053	1,972	2,053	2,038	2.21	43	4M	7B
1404/11/28	1,941	1,941	1,999	1,994	2.73	196	12M	24B
1404/11/27	1,941	1,940	1,950	1,941	(2.9)	219	18M	35B
1404/11/26	1,999	1,998	2,000	1,999	(2.91)	81	7M	14B
1404/11/25	2,058	2,058	2,109	2,059	(2.92)	213	22M	46B
1404/11/21	2,121	2,121	2,121	2,121	(2.97)	73	8M	16B
1404/11/20	2,186	2,186	2,186	2,186	(2.97)	7	334K	730M
1404/11/19	2,264	2,242	2,300	2,253	(2.51)	185	14M	31B
1404/11/18	2,419	2,279	2,419	2,311	(1.62)	118	11M	26B
1404/11/12	2,349	2,349	2,349	2,349	(2.97)	24	1M	3B
1404/11/11	2,421	2,421	2,421	2,421	(2.97)	16	855K	2B
1404/11/08	2,495	2,495	2,495	2,495	(2.99)	18	1M	3B
1404/11/07	2,572	2,572	2,572	2,572	(2.98)	10	194K	500M
1404/11/06	2,651	2,651	2,651	2,651	(2.96)	6	407K	1B
1404/11/05	2,732	2,732	2,732	2,732	(2.98)	9	210K	572M
1404/11/04	2,816	2,815	2,826	2,816	(2.96)	24	2M	4B
1404/11/01	2,899	2,856	2,905	2,902	2.87	72	5M	15B
1404/10/30	2,822	2,780	2,824	2,821	2.88	170	8M	24B
1404/10/29	2,736	2,710	2,743	2,742	2.93	156	8M	23B
1404/10/28	2,615	2,615	2,758	2,664	(1.11)	219	10M	27B
1404/10/24	2,701	2,693	2,701	2,694	(2.95)	40	2M	6B
1404/10/23	2,782	2,745	2,913	2,776	(1.87)	358	25M	71B
1404/10/22	2,807	2,807	2,956	2,829	(2.21)	551	37M	103B
1404/10/21	2,893	2,893	2,893	2,893	(2.98)	12	952K	3B
1404/10/20	2,982	2,982	2,982	2,982	(2.99)	3	107K	318M
1404/10/17	3,123	3,060	3,127	3,074	(2.54)	68	4M	11B
1404/10/16	3,155	3,089	3,155	3,154	2.94	296	23M	72B
1404/10/15	2,905	2,905	3,083	3,064	2.34	243	13M	39B
1404/10/14	2,993	2,993	3,060	2,994	(2.95)	99	6M	17B
1404/10/10	3,078	3,078	3,155	3,085	(2.77)	744	46M	143B
1404/10/09	3,171	3,171	3,200	3,173	(2.94)	62	3M	8B
1404/10/08	3,330	3,234	3,410	3,269	(1.95)	477	20M	66B
1404/10/07	3,203	3,202	3,375	3,334	1.74	598	32M	108B
1404/10/06	3,240	3,210	3,280	3,277	2.89	512	29M	95B
1404/10/03	3,185	3,140	3,185	3,185	2.97	279	21M	67B
1404/10/02	3,150	3,059	3,200	3,093	(1.9)	587	28M	88B
1404/10/01	3,183	2,999	3,183	3,153	2.01	735	41M	130B
1404/09/30	3,091	3,091	3,091	3,091	3.00	108	10M	32B
1404/09/29	3,001	3,001	3,001	3,001	2.99	43	2M	7B
1404/09/26	2,914	2,914	2,914	2,914	2.97	102	9M	25B
1404/09/25	2,831	2,779	2,831	2,830	2.95	360	24M	68B
1404/09/24	2,730	2,650	2,803	2,749	0.99	662	42M	114B
1404/09/23	2,797	2,705	2,797	2,722	(2.37)	344	13M	35B
1404/09/22	2,787	2,646	2,796	2,788	2.69	331	15M	42B
1404/09/19	2,680	2,657	2,728	2,715	2.49	253	12M	33B
1404/09/18	2,522	2,522	2,657	2,649	2.67	180	9M	23B
1404/09/17	2,691	2,535	2,691	2,580	(1.26)	522	27M	71B
1404/09/16	2,639	2,510	2,664	2,613	1.01	176	11M	29B
1404/09/12	2,578	2,530	2,591	2,587	2.82	133	8M	20B
1404/09/11	2,521	2,456	2,521	2,516	2.78	267	16M	41B
1404/09/10	2,449	2,422	2,449	2,448	2.94	210	11M	27B
1404/09/09	2,368	2,368	2,441	2,378	(2.58)	315	22M	52B
1404/09/08	2,480	2,434	2,480	2,441	(2.71)	96	5M	12B
1404/09/05	2,525	2,421	2,525	2,509	2.32	289	16M	40B
1404/09/04	2,452	2,452	2,452	2,452	2.98	42	3M	8B
1404/09/02	2,406	2,369	2,435	2,381	(0.87)	185	8M	19B
1404/09/01	2,368	2,363	2,473	2,402	(1.4)	277	11M	28B
1404/08/28	2,555	2,414	2,562	2,436	(2.09)	265	14M	34B
1404/08/27	2,357	2,357	2,496	2,488	2.64	329	16M	40B
1404/08/26	2,430	2,298	2,435	2,424	2.49	606	35M	84B
1404/08/25	2,321	2,319	2,386	2,365	2.07	194	16M	37B
1404/08/24	2,317	2,317	2,317	2,317	2.98	114	8M	20B
1404/08/21	2,250	2,247	2,250	2,250	2.97	333	33M	73B
1404/08/20	2,185	2,185	2,185	2,185	2.97	21	2M	4B
1404/07/30	2,122	2,122	2,122	2,122	2.96	108	7M	15B
1404/07/29	2,032	2,032	2,094	2,061	(1.43)	175	8M	17B
1404/07/28	2,130	2,081	2,140	2,091	(2.52)	188	9M	18B
1404/07/27	2,160	2,082	2,160	2,145	2.24	314	15M	32B
1404/07/26	2,098	2,098	2,098	2,098	2.99	82	7M	14B
1404/07/23	2,038	1,984	2,076	2,037	(0.34)	268	11M	23B
1404/07/22	2,025	2,002	2,123	2,044	(0.92)	489	28M	56B
1404/07/21	2,052	2,003	2,103	2,063	1.03	535	33M	67B
1404/07/20	2,026	2,026	2,119	2,042	(2.2)	1,072	90M	183B
1404/07/19	2,045	2,045	2,045	2,088	(0.95)	7	266K	544M
1404/07/15	2,046	2,046	2,046	2,108	(0.05)	5	127K	260M
1404/07/14	2,096	2,096	2,096	2,109	(2.36)	52	7M	15B
1404/07/13	2,160	2,160	2,160	2,160	(4.97)	8	305K	660M
1404/07/12	2,205	2,205	2,205	2,273	0.0	2	50K	110M
1404/07/08	2,205	2,205	2,205	2,273	0.0	1	25K	55M
1404/07/06	2,206	2,206	2,206	2,273	(0.04)	5	171K	377M
1404/07/05	2,209	2,209	2,209	2,274	(0.13)	2	400K	884M
1404/06/23	2,209	2,209	2,209	2,277	0.0	1	50K	110M
1404/06/22	2,277	2,277	2,277	2,277	(4.97)	1	50K	114M
1404/06/16	2,326	2,326	2,326	2,396	(0.04)	3	134K	313M
1404/06/12	2,326	2,326	2,326	2,397	0.0	3	52K	121M
1404/06/11	2,397	2,397	2,397	2,397	(4.99)	5	416K	998M
1404/06/05	2,448	2,448	2,448	2,523	0.0	1	28K	68M
1404/05/29	2,448	2,448	2,448	2,523	0.0	1	20K	50M
1404/05/05	2,471	2,471	2,471	2,547	0.0	1	25K	62M
1404/04/31	2,472	2,472	2,472	2,547	(0.04)	3	73K	180M
1404/04/29	2,472	2,472	2,472	2,548	0.0	1	27K	67M
1404/04/28	2,472	2,472	2,472	2,548	0.0	1	40K	100M
1404/04/25	2,472	2,472	2,472	2,548	0.0	2	21K	51M
1404/04/23	2,473	2,473	2,473	2,548	(0.04)	2	81K	200M
1404/04/22	2,473	2,473	2,473	2,549	0.0	1	24K	60M
1404/04/21	2,473	2,473	2,473	2,549	0.0	3	42K	103M
1404/04/11	2,478	2,478	2,478	2,549	(0.2)	8	472K	1B
1404/04/08	2,478	2,478	2,478	2,554	0.0	1	21K	52M
1404/03/21	2,504	2,504	2,577	2,554	(1.05)	96	3M	8B
1404/03/20	2,551	2,551	2,553	2,581	(1.83)	81	5M	12B
1404/03/19	2,569	2,569	2,570	2,629	(0.72)	44	2M	5B
1404/03/18	2,573	2,573	2,573	2,648	(0.15)	13	357K	918M
1404/03/12	2,721	2,582	2,726	2,652	0.19	71	3M	7B
1404/03/11	2,621	2,620	2,749	2,647	(2.0)	183	8M	21B
1404/03/10	2,843	2,692	2,843	2,701	(2.67)	213	12M	31B
1404/03/07	2,850	2,739	2,850	2,775	(1.7)	149	5M	12B
1404/03/06	2,949	2,791	2,949	2,823	(1.88)	394	17M	47B
1404/03/05	2,890	2,832	2,908	2,877	1.88	267	7M	20B
1404/03/04	2,761	2,740	2,876	2,824	1.11	357	12M	33B
1404/03/03	2,793	2,788	2,793	2,793	2.99	179	7M	21B
1404/02/31	2,619	2,619	2,781	2,712	0.44	230	11M	30B
1404/02/30	2,808	2,661	2,814	2,700	(1.57)	215	8M	21B
1404/02/29	2,740	2,625	2,747	2,743	2.85	400	19M	53B
1404/02/28	2,542	2,542	2,698	2,667	1.79	386	22M	60B
1404/02/27	2,700	2,580	2,729	2,620	(1.47)	232	9M	25B
1404/02/24	2,637	2,637	2,770	2,659	(2.17)	697	32M	84B
1404/02/23	2,719	2,668	2,719	2,718	2.95	400	22M	60B
1404/02/22	2,657	2,657	2,657	2,640	2.33	98	6M	17B
1404/02/21	2,595	2,454	2,595	2,580	2.38	684	37M	97B
1404/02/20	2,520	2,500	2,520	2,520	2.98	267	19M	48B
1404/02/17	2,492	2,492	2,492	2,447	1.12	52	3M	8B
1404/02/16	2,481	2,481	2,481	2,420	0.46	33	1M	3B
1404/02/15	2,409	2,409	2,409	2,409	2.99	84	10M	25B
1404/02/14	2,246	2,237	2,375	2,339	1.43	269	13M	31B
1404/02/13	2,304	2,304	2,360	2,306	(2.91)	164	9M	20B
1404/02/10	2,358	2,281	2,383	2,375	2.64	365	20M	47B
1404/02/09	2,301	2,292	2,379	2,314	(2.03)	353	17M	38B
1404/02/08	2,340	2,301	2,370	2,362	2.65	304	17M	40B
1404/02/07	2,304	2,244	2,304	2,301	2.86	416	20M	47B
1404/02/06	2,243	2,243	2,243	2,237	2.71	167	8M	19B
1404/02/03	2,178	2,165	2,178	2,178	2.98	242	14M	30B
1404/02/02	2,147	2,142	2,147	2,115	1.44	110	5M	11B
1404/02/01	2,087	2,035	2,087	2,085	2.86	380	23M	48B
1404/01/31	2,028	2,000	2,028	2,027	2.95	129	10M	20B
1404/01/30	2,012	1,956	2,012	1,969	0.77	119	4M	7B
1404/01/27	1,996	1,920	1,996	1,954	0.83	131	4M	8B
1404/01/26	1,893	1,891	1,994	1,938	0.10	106	3M	7B
1404/01/25	1,980	1,980	1,980	1,936	0.68	55	2M	5B
1404/01/24	1,939	1,935	1,949	1,923	1.58	94	6M	11B
1404/01/23	1,934	1,845	1,952	1,893	(0.16)	57	2M	4B
1404/01/20	1,935	1,844	1,935	1,896	(0.21)	50	2M	3B
1404/01/19	1,926	1,910	1,934	1,900	1.17	93	4M	9B
1404/01/18	1,933	1,837	1,933	1,878	(0.11)	57	2M	4B
1404/01/17	1,821	1,821	1,899	1,880	1.95	153	7M	14B
1404/01/16	1,850	1,796	1,896	1,844	(0.05)	97	4M	8B
1404/01/10	1,832	1,831	1,851	1,845	(2.23)	155	8M	15B
1404/01/09	1,888	1,887	1,910	1,887	(2.98)	151	11M	20B
1404/01/06	1,914	1,913	1,950	1,945	(1.37)	106	5M	9B
1404/01/05	1,951	1,945	2,000	1,972	(1.65)	138	6M	12B
1403/12/28	1,949	1,949	1,949	2,005	(0.2)	16	618K	1B
1403/12/27	1,986	1,974	1,986	2,009	(1.28)	94	4M	8B
1403/12/26	2,008	1,987	2,060	2,035	(0.25)	82	2M	3B
1403/12/25	1,984	1,984	2,090	2,040	(0.2)	119	4M	7B
1403/12/22	2,014	2,004	2,060	2,044	(1.02)	116	4M	8B
1403/12/21	2,075	2,001	2,075	2,065	2.48	250	12M	24B
1403/12/20	2,055	2,048	2,063	2,015	0.60	69	2M	5B
1403/12/19	2,000	1,980	2,017	2,003	2.25	199	8M	17B
1403/12/18	1,983	1,885	1,983	1,959	1.71	197	8M	16B
1403/12/15	1,842	1,842	1,949	1,926	1.74	144	6M	12B
1403/12/14	1,910	1,890	1,976	1,893	(2.82)	218	16M	30B
1403/12/13	1,913	1,913	1,939	1,948	(1.22)	87	4M	8B
1403/12/12	1,941	1,940	2,015	1,972	(1.35)	133	6M	11B
1403/12/11	1,958	1,956	2,039	1,999	(0.84)	74	3M	6B
1403/12/08	1,996	1,986	1,996	2,016	(1.51)	122	5M	10B
1403/12/07	2,112	2,011	2,112	2,047	(1.25)	169	5M	11B
1403/12/06	2,058	2,052	2,116	2,073	0.88	174	4M	9B
1403/12/05	2,013	2,013	2,101	2,055	(0.96)	138	4M	8B
1403/12/04	2,040	2,038	2,040	2,075	(1.24)	78	4M	8B
1403/12/01	2,053	2,051	2,085	2,101	(0.61)	59	2M	4B
1403/11/30	2,065	2,064	2,084	2,114	(0.61)	75	2M	4B
1403/11/29	2,084	2,084	2,085	2,127	(0.98)	84	3M	6B
1403/11/28	2,087	2,087	2,087	2,148	(0.14)	13	408K	852M
1403/11/27	2,091	2,091	2,091	2,151	(0.19)	26	641K	1B
1403/11/23	2,100	2,096	2,101	2,155	(0.23)	24	674K	1B
1403/11/21	2,119	2,115	2,190	2,160	(0.92)	78	4M	8B
1403/11/17	2,158	2,120	2,236	2,180	(0.05)	118	4M	8B
1403/11/16	2,147	2,123	2,228	2,181	(0.27)	90	2M	5B
1403/11/15	2,132	2,132	2,192	2,187	(0.27)	72	1M	3B
1403/11/14	2,167	2,163	2,191	2,193	(1.62)	118	5M	11B
1403/11/13	2,195	2,194	2,206	2,229	(1.42)	109	4M	9B
1403/11/10	2,210	2,209	2,260	2,261	(0.7)	85	3M	6B
1403/11/08	2,242	2,236	2,299	2,277	(1.21)	130	4M	10B
1403/11/07	2,272	2,260	2,369	2,305	(1.03)	127	4M	9B
1403/11/06	2,286	2,273	2,379	2,329	(0.6)	152	4M	9B
1403/11/03	2,351	2,335	2,440	2,343	(2.66)	268	12M	27B
1403/11/02	2,382	2,382	2,387	2,407	(1.96)	126	5M	12B
1403/11/01	2,455	2,455	2,455	2,455	(2.96)	140	9M	22B
1403/10/30	2,465	2,465	2,465	2,530	(0.43)	35	1M	3B
1403/10/29	2,493	2,474	2,493	2,541	(0.35)	27	970K	2B
1403/10/26	2,664	2,511	2,664	2,550	(1.47)	216	8M	20B
1403/10/24	2,600	2,600	2,629	2,588	1.37	119	4M	10B
1403/10/23	2,640	2,522	2,640	2,553	(1.81)	367	16M	41B
1403/10/22	2,600	2,480	2,613	2,600	2.48	576	33M	86B
1403/10/19	2,541	2,541	2,541	2,537	2.84	140	8M	21B
1403/10/18	2,527	2,527	2,527	2,467	0.53	42	2M	4B
1403/10/17	2,345	2,345	2,473	2,454	2.21	118	7M	16B
1403/10/16	2,360	2,316	2,433	2,401	1.61	129	5M	13B
1403/10/15	2,382	2,313	2,383	2,363	2.12	186	7M	16B
1403/10/12	2,297	2,296	2,397	2,314	(2.24)	332	7M	17B
1403/10/11	2,316	2,315	2,351	2,367	(0.71)	122	3M	7B
1403/10/10	2,359	2,355	2,465	2,384	(1.77)	161	6M	14B
1403/10/09	2,484	2,343	2,484	2,427	0.62	181	6M	16B
1403/10/08	2,387	2,387	2,429	2,412	2.25	153	6M	16B
1403/10/05	2,380	2,329	2,426	2,359	(0.42)	137	4M	9B
1403/10/04	2,299	2,299	2,423	2,369	0.51	186	5M	12B
1403/10/03	2,330	2,300	2,413	2,357	0.51	136	4M	9B
1403/10/02	2,398	2,275	2,398	2,345	0.60	393	16M	36B
1403/10/01	2,228	2,228	2,362	2,331	1.61	174	7M	16B
1403/09/28	2,291	2,291	2,291	2,294	(2.84)	131	8M	19B
1403/09/27	2,305	2,305	2,305	2,361	(0.63)	32	2M	4B
1403/09/26	2,490	2,362	2,490	2,376	(2.42)	177	8M	18B
1403/09/25	2,449	2,360	2,449	2,435	2.40	180	7M	17B
1403/09/24	2,418	2,418	2,418	2,378	1.28	100	4M	9B
1403/09/21	2,300	2,300	2,391	2,348	1.12	127	4M	8B
1403/09/20	2,250	2,250	2,352	2,322	1.66	239	6M	15B
1403/09/19	2,232	2,232	2,310	2,284	1.83	135	6M	13B
1403/09/18	2,200	2,182	2,278	2,243	(0.22)	100	3M	7B
1403/09/17	2,329	2,210	2,329	2,248	(0.93)	211	6M	13B
1403/09/14	2,269	2,239	2,270	2,269	2.95	259	14M	32B
1403/09/13	2,232	2,184	2,232	2,204	1.71	194	6M	14B
1403/09/12	2,207	2,150	2,209	2,167	1.03	64	3M	7B
1403/09/11	2,079	2,079	2,171	2,145	0.09	78	3M	6B
1403/09/10	2,214	2,087	2,215	2,143	(0.37)	215	9M	19B
1403/09/07	2,180	2,180	2,180	2,151	1.61	87	5M	12B
1403/09/06	2,161	2,052	2,161	2,117	0.86	69	3M	7B
1403/09/05	2,153	2,153	2,153	2,099	0.38	40	1M	3B
1403/09/04	2,090	2,020	2,122	2,091	1.46	124	5M	11B
1403/09/03	2,003	1,998	2,120	2,061	0.10	123	3M	7B
1403/08/30	2,030	2,029	2,068	2,059	(1.53)	134	6M	12B
1403/08/29	2,131	2,025	2,149	2,091	0.19	72	2M	4B
1403/08/28	2,052	2,052	2,113	2,087	1.71	110	6M	13B
1403/08/27	2,001	2,001	2,089	2,052	1.13	119	4M	8B
1403/08/26	2,079	2,079	2,086	2,029	0.15	33	519K	1B
1403/08/23	1,985	1,983	2,075	2,026	(0.88)	133	5M	10B
1403/08/22	1,988	1,988	2,041	2,044	(0.2)	36	828K	2B
1403/08/21	2,053	2,050	2,061	2,048	0.05	87	2M	4B
1403/08/20	2,000	2,000	2,099	2,047	0.44	66	2M	3B
1403/08/19	2,004	2,004	2,064	2,038	(0.24)	61	2M	5B
1403/08/16	1,994	1,993	2,098	2,043	(0.54)	64	3M	7B
1403/08/15	2,010	2,007	2,031	2,054	(0.72)	49	2M	5B
1403/08/14	2,015	2,015	2,019	2,069	(0.39)	42	1M	3B
1403/08/13	2,036	2,035	2,036	2,077	(0.95)	64	3M	6B
1403/08/12	2,047	2,042	2,168	2,097	(0.38)	92	2M	4B
1403/08/09	2,028	2,028	2,152	2,105	0.72	77	3M	6B
1403/08/08	2,050	2,047	2,100	2,090	(0.95)	93	4M	8B
1403/08/07	2,090	2,065	2,108	2,110	(0.24)	76	1M	3B
1403/08/06	2,165	2,110	2,165	2,115	0.62	63	2M	5B
1403/08/05	2,050	2,050	2,146	2,102	0.86	75	3M	7B
1403/08/02	2,078	2,078	2,078	2,084	(2.71)	86	8M	17B
1403/08/01	2,130	2,130	2,130	2,142	(2.41)	91	7M	16B
1403/07/30	2,131	2,131	2,131	2,195	(0.05)	2	71K	151M
1403/07/29	2,131	2,131	2,131	2,196	0.0	1	24K	51M
1403/07/28	2,152	2,132	2,152	2,196	(0.05)	10	205K	439M
1403/07/25	2,152	2,152	2,153	2,197	(0.95)	80	3M	6B
1403/07/24	2,153	2,153	2,153	2,218	(0.05)	2	95K	205M
1403/07/23	2,154	2,154	2,154	2,219	(0.05)	8	148K	319M
1403/07/22	2,167	2,167	2,185	2,220	(0.58)	80	2M	4B
1403/07/21	2,185	2,185	2,186	2,233	(0.84)	81	3M	6B
1403/07/18	2,238	2,238	2,238	2,252	(0.35)	77	3M	7B
1403/07/17	2,238	2,238	2,238	2,260	0.0	1	25K	56M
1403/07/16	2,238	2,238	2,238	2,260	0.0	4	115K	258M
1403/07/14	2,238	2,238	2,238	2,260	0.0	1	27K	60M
1403/07/11	2,238	2,238	2,238	2,260	0.0	2	67K	149M
1403/07/10	2,238	2,238	2,238	2,260	0.0	5	92K	206M
1403/07/09	2,240	2,240	2,284	2,260	(0.09)	47	1M	3B
1403/07/08	2,246	2,246	2,265	2,262	(0.26)	77	3M	6B
1403/07/07	2,248	2,248	2,248	2,268	(0.09)	25	815K	2B
1403/07/04	2,312	2,266	2,312	2,270	1.11	106	3M	8B
1403/07/03	2,294	2,270	2,294	2,245	0.76	73	2M	5B
1403/07/02	2,220	2,200	2,272	2,228	1.00	106	4M	9B
1403/07/01	2,185	2,160	2,230	2,206	(0.23)	90	2M	5B
1403/06/28	2,243	2,200	2,243	2,211	0.05	76	2M	4B
1403/06/27	2,168	2,168	2,244	2,210	(0.05)	86	2M	4B
1403/06/26	2,170	2,165	2,233	2,211	(0.81)	103	4M	9B
1403/06/25	2,283	2,207	2,294	2,229	0.04	84	2M	4B
1403/06/24	2,221	2,220	2,268	2,228	0.22	114	4M	9B
1403/06/21	2,162	2,162	2,265	2,223	0.54	93	3M	7B
1403/06/20	2,159	2,159	2,250	2,211	0.05	122	4M	8B
1403/06/19	2,202	2,202	2,270	2,210	(2.64)	379	15M	34B
1403/06/18	2,204	2,204	2,204	2,270	(0.09)	11	293K	646M
1403/06/17	2,214	2,214	2,214	2,272	(0.44)	35	1M	3B
1403/06/13	2,239	2,239	2,239	2,282	(0.09)	15	402K	901M
1403/06/11	2,279	2,279	2,339	2,284	(3.75)	425	19M	43B
1403/06/10	2,330	2,330	2,330	2,373	(0.17)	13	763K	2B
1403/06/07	2,333	2,333	2,333	2,377	(0.13)	14	533K	1B
1403/06/06	2,334	2,334	2,334	2,380	(0.04)	7	168K	393M
1403/06/05	2,335	2,335	2,335	2,381	(0.04)	4	94K	219M
1403/06/03	2,338	2,338	2,338	2,382	(0.13)	12	532K	1B
1403/05/31	2,339	2,339	2,339	2,385	(0.04)	5	169K	395M
1403/05/30	2,339	2,339	2,339	2,386	0.0	2	44K	103M
1403/05/29	2,340	2,340	2,340	2,386	(0.04)	8	242K	565M
1403/05/28	2,342	2,342	2,342	2,387	(0.08)	11	327K	766M
1403/05/27	2,352	2,352	2,352	2,389	(0.46)	37	2M	5B
1403/05/24	2,377	2,377	2,377	2,400	(0.04)	10	228K	542M
1403/05/23	2,377	2,377	2,377	2,401	0.0	3	65K	155M
1403/05/22	2,379	2,379	2,379	2,401	(0.08)	17	703K	2B
1403/05/10	2,403	2,403	2,403	2,403	(2.99)	4	200K	481M
1403/05/09	2,431	2,431	2,581	2,477	(1.16)	180	9M	22B
1403/04/24	2,527	2,527	2,527	2,527	(2.99)	60	3M	7B
1403/04/23	2,630	2,517	2,671	2,605	0.42	344	13M	34B
1403/04/20	2,580	2,580	2,595	2,594	2.94	99	2M	6B
1403/04/19	2,463	2,463	2,528	2,520	2.65	174	5M	13B
1403/04/18	2,466	2,325	2,466	2,455	2.51	280	13M	31B
1403/04/17	2,395	2,395	2,395	2,395	2.97	47	1M	2B
1403/04/16	2,325	2,325	2,326	2,326	2.97	33	996K	2B
1403/04/13	2,264	2,205	2,264	2,259	2.73	154	5M	10B
1403/04/12	2,170	2,167	2,250	2,199	(0.45)	52	1M	3B
1403/04/11	2,275	2,163	2,290	2,209	(0.9)	117	3M	6B
1403/04/10	2,277	2,145	2,277	2,229	0.81	558	26M	57B
1403/04/09	2,211	2,211	2,211	2,211	2.98	33	909K	2B
1403/04/06	2,147	2,147	2,147	2,147	2.00	17	257K	553M
1403/04/04	2,105	2,105	2,105	2,105	1.99	17	294K	618M
1403/04/03	2,064	2,064	2,064	2,064	1.98	22	480K	990M
1403/04/02	2,024	2,024	2,024	2,024	1.96	30	395K	800M
1403/03/30	1,985	1,985	1,985	1,985	1.95	27	474K	940M
1403/03/29	1,947	1,947	1,947	1,947	1.99	51	1M	3B
1403/03/27	1,903	1,903	1,960	1,909	(1.65)	91	3M	6B
1403/03/26	1,940	1,939	1,960	1,941	(1.87)	141	6M	11B
1403/03/23	1,978	1,977	1,990	1,978	(1.93)	83	4M	7B
1403/03/22	2,060	2,009	2,060	2,017	(1.61)	82	3M	6B
1403/03/21	1,993	1,992	2,069	2,050	0.94	97	3M	7B
1403/03/20	2,060	2,019	2,098	2,031	(1.41)	179	4M	9B
1403/03/19	2,060	2,050	2,060	2,060	1.98	220	9M	19B
1403/03/16	1,953	1,953	2,028	2,020	1.56	110	3M	5B
1403/03/13	1,945	1,945	2,023	1,989	0.25	88	4M	7B
1403/03/12	1,987	1,921	1,987	1,984	1.80	118	4M	7B
1403/03/09	1,949	1,948	1,949	1,949	1.99	45	2M	3B
1403/03/08	1,876	1,876	1,951	1,911	(0.1)	207	6M	12B
1403/03/07	1,913	1,913	1,914	1,913	(2.0)	107	5M	10B
1403/03/06	1,953	1,952	1,953	1,952	(1.96)	54	3M	6B
1403/03/05	1,993	1,990	2,020	1,991	(1.92)	119	6M	12B
1403/03/01	2,029	2,029	2,089	2,030	(1.93)	66	2M	5B
1403/02/30	2,090	2,069	2,090	2,070	(2.91)	77	3M	5B
1403/02/29	2,131	2,097	2,225	2,132	(1.34)	328	11M	24B
1403/02/26	2,106	2,100	2,215	2,161	0.42	206	5M	12B
1403/02/25	2,159	2,111	2,239	2,152	(1.1)	230	5M	12B
1403/02/24	2,176	2,169	2,213	2,176	(2.68)	127	3M	7B
1403/02/23	2,279	2,211	2,347	2,236	(1.89)	253	7M	15B
1403/02/22	2,273	2,273	2,314	2,279	(2.73)	359	12M	28B
1403/02/19	2,309	2,252	2,389	2,343	0.99	198	6M	13B
1403/02/18	2,311	2,305	2,365	2,320	(2.36)	174	5M	11B
1403/02/17	2,418	2,373	2,420	2,376	(2.86)	102	4M	9B
1403/02/16	2,508	2,433	2,508	2,446	(2.47)	275	11M	26B
1403/02/12	2,508	2,494	2,552	2,508	(0.91)	131	3M	8B
1403/02/11	2,506	2,506	2,601	2,531	(0.55)	105	3M	7B
1403/02/10	2,575	2,522	2,628	2,545	(2.12)	175	5M	14B
1403/02/09	2,579	2,579	2,640	2,600	(1.7)	103	2M	5B
1403/02/08	2,749	2,604	2,749	2,645	(1.08)	231	7M	18B
1403/02/05	2,752	2,609	2,752	2,674	(0.11)	194	5M	14B
1403/02/04	2,651	2,618	2,679	2,677	2.92	239	7M	20B
1403/02/03	2,503	2,503	2,622	2,601	2.16	243	6M	16B
1403/02/02	2,658	2,510	2,658	2,546	(1.36)	211	6M	16B
1403/02/01	2,575	2,520	2,598	2,581	2.30	179	5M	13B
1403/01/29	2,523	2,523	2,523	2,523	(0.98)	147	5M	13B
1403/01/28	2,548	2,548	2,548	2,548	(0.97)	24	1M	3B
1403/01/27	2,553	2,553	2,600	2,573	(0.19)	213	9M	23B
1403/01/26	2,578	2,578	2,578	2,578	(1.0)	5	117K	301M
1403/01/25	2,604	2,604	2,604	2,604	(2.98)	98	4M	10B
1403/01/21	2,760	2,640	2,760	2,684	(0.26)	230	6M	17B
1403/01/20	2,640	2,640	2,695	2,691	2.83	163	4M	11B
1403/01/19	2,656	2,502	2,656	2,617	1.47	289	9M	24B
1402/12/21	2,820	2,810	2,940	2,869	0.14	290	6M	17B
1402/12/20	2,992	2,820	2,992	2,865	(1.41)	102	2M	6B
1402/12/15	2,851	2,851	2,950	2,906	(0.92)	61	1M	4B
1402/12/14	2,955	2,841	3,000	2,933	0.69	417	13M	37B
1402/12/13	2,834	2,834	2,956	2,913	1.50	409	9M	26B
1402/12/12	2,781	2,781	2,884	2,870	2.50	211	5M	14B
1402/12/09	2,781	2,771	2,924	2,800	(1.96)	183	4M	12B
1402/12/08	2,861	2,851	2,900	2,856	(2.82)	251	9M	26B
1402/12/07	2,936	2,910	3,040	2,939	(2.03)	180	4M	13B
1402/12/05	2,881	2,881	3,046	3,000	1.42	251	5M	16B
1402/12/02	2,940	2,925	2,966	2,958	2.71	233	6M	18B
1402/12/01	2,875	2,820	2,882	2,880	2.89	219	7M	19B
1402/11/30	2,799	2,774	2,939	2,799	(2.1)	446	17M	48B
1402/11/29	2,940	2,837	2,944	2,859	(2.22)	284	8M	22B
1402/11/28	2,935	2,877	3,031	2,924	(1.38)	210	5M	14B
1402/11/25	2,900	2,900	2,980	2,965	1.89	135	2M	6B
1402/11/24	2,844	2,844	2,948	2,910	(0.38)	107	1M	4B
1402/11/23	2,985	2,896	3,012	2,921	(2.14)	216	6M	17B
1402/11/21	3,004	2,946	3,069	2,985	(1.71)	190	4M	12B
1402/11/18	3,000	3,000	3,070	3,037	(0.36)	164	3M	10B
1402/11/17	3,005	2,991	3,129	3,048	0.07	210	5M	15B
1402/11/16	2,952	2,952	3,059	3,046	2.56	339	9M	28B
1402/11/15	2,979	2,916	2,993	2,970	2.20	241	5M	16B
1402/11/14	2,844	2,766	2,930	2,906	2.14	298	9M	27B
1402/11/11	2,811	2,811	2,933	2,845	(0.94)	368	12M	35B
1402/11/10	2,909	2,851	2,909	2,872	(1.74)	248	6M	18B
1402/11/09	2,981	2,908	3,028	2,923	(2.47)	333	11M	31B
1402/11/08	2,952	2,952	3,020	2,997	0.57	179	4M	12B
1402/11/07	2,937	2,937	3,040	2,980	(1.32)	246	7M	20B
1402/11/04	3,090	2,976	3,103	3,020	(1.56)	412	9M	29B
1402/11/03	3,076	3,004	3,076	3,068	2.71	935	33M	100B
1402/11/02	2,873	2,873	2,988	2,987	2.96	508	30M	91B
1402/11/01	2,875	2,871	2,979	2,901	(1.96)	294	8M	23B
1402/10/30	3,038	2,883	3,038	2,959	0.17	146	3M	10B
1402/10/27	2,980	2,922	3,030	2,954	(1.93)	241	9M	26B
1402/10/26	2,961	2,961	3,065	3,012	(0.73)	183	4M	11B
1402/10/25	3,023	2,980	3,101	3,034	(0.91)	265	6M	19B
1402/10/24	2,943	2,943	3,068	3,062	2.79	486	13M	40B
1402/10/23	2,866	2,866	2,991	2,979	2.58	303	8M	24B
1402/10/20	2,860	2,860	2,960	2,904	(0.82)	432	9M	27B
1402/10/19	2,912	2,875	2,970	2,928	(0.81)	185	6M	17B
1402/10/18	2,935	2,920	3,009	2,952	(1.3)	178	4M	11B
1402/10/17	3,013	2,933	3,053	2,991	(1.06)	427	14M	40B
1402/10/16	3,000	3,000	3,060	3,023	(0.33)	168	4M	12B
1402/10/13	2,985	2,985	3,107	3,033	(0.82)	149	4M	13B
1402/10/12	3,008	3,008	3,098	3,058	(1.39)	128	3M	8B
1402/10/11	3,110	3,050	3,137	3,101	1.34	211	4M	12B
1402/10/10	3,005	3,005	3,120	3,060	(0.52)	150	3M	9B
1402/10/09	2,990	2,990	3,091	3,076	2.50	337	8M	24B
1402/10/06	3,035	2,966	3,060	3,001	(0.99)	198	5M	14B
1402/10/05	3,045	3,014	3,132	3,031	(2.07)	244	5M	14B
1402/10/04	3,176	3,050	3,176	3,095	(0.32)	225	5M	14B
1402/10/03	3,103	3,066	3,160	3,105	(0.99)	287	7M	21B
1402/10/02	3,118	3,091	3,225	3,136	(0.32)	309	7M	23B
1402/09/29	3,200	3,137	3,200	3,146	(2.72)	399	9M	29B
1402/09/28	3,299	3,127	3,309	3,234	0.65	473	13M	42B
1402/09/27	3,155	3,155	3,220	3,213	2.75	433	13M	42B
1402/09/25	3,003	3,003	3,139	3,127	2.59	564	18M	57B
1402/09/22	2,991	2,991	3,080	3,048	1.20	312	8M	23B
1402/09/21	2,990	2,990	3,040	3,012	(0.5)	193	4M	11B
1402/09/20	3,001	2,985	3,080	3,027	(0.46)	468	12M	37B
1402/09/19	3,068	2,998	3,068	3,041	1.27	362	9M	27B
1402/09/18	3,050	2,989	3,054	3,003	(2.53)	531	12M	35B
1402/09/15	3,084	3,030	3,119	3,081	1.68	484	11M	32B
1402/09/14	2,905	2,905	3,051	3,030	2.26	636	23M	69B
1402/09/13	2,960	2,921	3,031	2,963	0.10	335	8M	24B
1402/09/12	2,959	2,902	2,990	2,960	(0.37)	289	6M	18B
1402/09/11	2,970	2,915	3,002	2,971	1.92	479	17M	49B
1402/09/08	2,920	2,885	3,021	2,915	(1.62)	807	29M	84B
1402/09/07	2,955	2,930	3,060	2,963	(0.87)	160	4M	11B
1402/09/06	2,987	2,945	3,023	2,989	1.84	96	2M	6B
1402/09/04	2,913	2,913	2,987	2,935	(0.58)	88	2M	5B
1402/09/01	2,885	2,885	2,987	2,952	0.85	116	2M	6B
1402/08/30	2,903	2,901	2,987	2,927	(0.95)	116	3M	7B
1402/08/29	2,864	2,864	3,006	2,955	1.23	227	4M	13B
1402/08/28	2,970	2,906	3,009	2,919	(2.54)	233	6M	17B
1402/08/27	3,109	2,986	3,109	2,995	(2.7)	189	5M	15B
1402/08/24	3,060	3,002	3,095	3,078	2.43	329	9M	28B
1402/08/23	3,070	2,986	3,070	3,005	(2.37)	234	5M	16B
1402/08/22	3,150	3,008	3,150	3,078	(0.74)	284	5M	16B
1402/08/21	3,084	3,084	3,101	3,101	2.99	604	33M	104B
1402/08/20	2,886	2,880	3,019	3,011	2.69	305	13M	39B
1402/08/17	2,920	2,870	2,988	2,932	0.76	126	2M	6B
1402/08/16	2,920	2,840	2,951	2,910	0.97	162	4M	12B
1402/08/15	2,902	2,810	2,938	2,882	0.17	110	2M	5B
1402/08/14	2,871	2,824	2,940	2,877	(1.17)	115	2M	7B
1402/08/13	2,940	2,844	2,951	2,911	1.57	116	2M	5B
1402/08/10	2,871	2,865	2,930	2,866	(2.95)	153	6M	18B
1402/08/09	3,010	2,890	3,010	2,953	0.10	57	558K	2B
1402/08/08	2,935	2,935	3,046	2,950	(2.48)	162	4M	11B
1402/08/07	3,030	3,010	3,101	3,025	(2.51)	123	2M	7B
1402/08/06	3,166	3,102	3,166	3,103	(2.94)	87	3M	10B
1402/08/03	3,136	3,136	3,260	3,197	(1.05)	51	780K	2B
1402/08/02	3,248	3,229	3,260	3,231	(2.91)	110	3M	10B
1402/08/01	3,307	3,306	3,379	3,328	(1.97)	39	1M	4B
1402/07/30	3,350	3,262	3,447	3,395	1.43	113	2M	8B
1402/07/29	3,307	3,305	3,450	3,347	(1.76)	84	2M	6B
1402/07/26	3,400	3,398	3,490	3,407	(2.74)	119	2M	7B
1402/07/25	3,638	3,451	3,638	3,503	(0.88)	75	1M	4B
1402/07/24	3,436	3,424	3,586	3,534	1.46	70	2M	6B
1402/07/23	3,537	3,405	3,537	3,483	1.43	77	2M	5B
1402/07/22	3,315	3,280	3,447	3,434	2.60	157	4M	15B
1402/07/19	3,416	3,260	3,419	3,347	0.81	128	3M	10B
1402/07/18	3,251	3,251	3,373	3,320	1.19	103	2M	7B
1402/07/17	3,252	3,250	3,352	3,281	(2.03)	108	2M	8B
1402/07/16	3,350	3,347	3,430	3,349	(2.93)	232	6M	20B
1402/07/15	3,498	3,425	3,504	3,450	(2.27)	181	5M	17B
1402/07/12	3,514	3,501	3,608	3,530	(1.29)	138	3M	11B
1402/07/10	3,528	3,503	3,628	3,576	1.50	169	2M	8B
1402/07/09	3,506	3,498	3,588	3,523	(2.3)	236	7M	25B
1402/07/08	3,590	3,515	3,655	3,606	1.61	205	4M	13B
1402/07/05	3,690	3,497	3,690	3,549	(1.55)	301	6M	22B
1402/07/04	3,594	3,530	3,611	3,605	2.82	203	6M	22B
1402/07/03	3,490	3,490	3,506	3,506	3.00	263	8M	28B
1402/07/01	3,330	3,282	3,430	3,404	2.19	241	7M	25B
1402/06/29	3,336	3,317	3,440	3,331	(2.57)	180	5M	17B
1402/06/28	3,418	3,368	3,419	3,419	2.98	136	4M	14B
1402/06/27	3,190	3,177	3,347	3,320	2.15	279	6M	19B
1402/06/26	3,198	3,197	3,255	3,250	2.82	73	2M	7B
1402/06/22	3,196	3,059	3,234	3,161	0.25	63	1M	5B
1402/06/19	3,085	3,084	3,202	3,153	(0.66)	89	1M	3B
1402/06/18	3,223	3,169	3,247	3,174	(2.82)	165	3M	10B
1402/06/14	3,221	3,221	3,336	3,266	0.49	112	2M	8B
1402/06/13	3,287	3,214	3,329	3,250	(1.9)	232	5M	17B
1402/06/12	3,362	3,225	3,392	3,313	0.24	168	4M	13B
1402/06/11	3,270	3,230	3,310	3,305	2.83	268	6M	21B
1402/06/08	3,220	3,157	3,222	3,214	2.72	278	6M	19B
1402/06/07	3,015	3,015	3,157	3,129	2.05	208	4M	14B
1402/06/06	2,994	2,991	3,155	3,066	(0.55)	232	4M	14B
1402/06/05	3,057	3,038	3,200	3,083	(1.53)	398	10M	32B
1402/06/04	3,070	3,060	3,239	3,131	(0.45)	228	4M	13B
1402/06/01	3,060	3,060	3,220	3,145	0.38	78	1M	3B
1402/05/31	3,150	3,133	3,174	3,133	(2.97)	236	13M	40B
1402/05/30	3,284	3,100	3,286	3,229	1.19	360	20M	65B
1402/05/29	3,055	3,050	3,237	3,191	1.53	222	7M	22B
1402/05/28	3,160	3,112	3,250	3,143	(2.03)	211	5M	16B
1402/05/25	3,210	3,197	3,295	3,208	(2.64)	266	4M	14B
1402/05/24	3,296	3,295	3,296	3,295	(2.97)	94	2M	7B
1402/05/23	3,401	3,377	3,485	3,396	(2.44)	228	5M	18B
1402/05/22	3,457	3,451	3,640	3,481	(2.14)	259	6M	20B
1402/05/21	3,601	3,535	3,668	3,557	(2.39)	305	7M	23B
1402/05/18	3,567	3,567	3,734	3,644	(0.76)	195	3M	12B
1402/05/17	3,799	3,655	3,799	3,672	(2.55)	228	4M	16B
1402/05/16	3,680	3,680	3,817	3,768	0.96	227	3M	13B
1402/05/15	3,762	3,730	3,800	3,732	(2.94)	477	15M	57B
1402/05/14	3,750	3,740	3,950	3,845	0.13	317	7M	27B
1402/05/10	3,700	3,700	3,885	3,840	1.80	348	10M	38B
1402/05/09	3,771	3,766	3,882	3,772	(2.83)	181	6M	22B
1402/05/08	3,882	3,882	3,983	3,882	(3.0)	345	15M	58B
1402/05/07	4,002	4,002	4,002	4,002	(2.98)	26	1M	5B
1402/04/25	4,136	4,136	4,136	4,136	(2.98)	66	3M	12B
1402/04/24	4,258	4,258	4,383	4,263	(2.87)	406	12M	51B
1402/04/21	4,390	4,389	4,395	4,389	(2.98)	89	2M	9B
1402/04/20	4,520	4,520	4,631	4,524	(2.9)	577	17M	78B
1402/04/19	4,663	4,659	4,665	4,659	(3.0)	132	3M	14B
1402/04/18	4,796	4,796	4,915	4,803	(2.85)	582	17M	80B
1402/04/17	4,900	4,726	5,006	4,944	1.71	709	21M	106B
1402/04/14	4,675	4,675	4,899	4,861	2.19	719	16M	76B
1402/04/13	4,708	4,670	4,773	4,757	2.65	776	24M	114B
1402/04/12	4,651	4,533	4,721	4,634	0.87	1,244	30M	138B
1402/04/11	4,594	4,594	4,594	4,594	2.98	595	36M	164B
1402/04/10	4,440	4,340	4,503	4,461	2.04	961	29M	130B
1402/04/07	4,445	4,300	4,445	4,372	0.18	596	17M	76B
1402/04/06	4,357	4,260	4,371	4,364	2.83	619	23M	98B
1402/04/05	4,082	4,082	4,250	4,244	2.83	303	10M	42B
1402/04/04	4,051	4,051	4,210	4,127	(0.1)	216	5M	19B
1402/04/03	4,130	4,126	4,197	4,131	(2.87)	320	7M	29B
1402/03/31	4,220	4,189	4,381	4,253	(0.02)	509	14M	60B
1402/03/30	4,267	4,178	4,390	4,254	(1.23)	471	18M	75B
1402/03/29	4,211	4,211	4,429	4,307	0.05	409	11M	46B
1402/03/28	4,150	4,150	4,365	4,305	1.58	379	9M	37B
1402/03/27	4,275	4,120	4,300	4,238	1.51	635	22M	92B
1402/03/24	4,190	4,075	4,301	4,175	(0.1)	358	11M	46B
1402/03/23	4,173	4,143	4,236	4,179	(0.48)	287	7M	27B
1402/03/22	4,280	4,144	4,340	4,199	(1.71)	508	21M	87B
1402/03/21	4,220	4,123	4,377	4,272	0.52	969	30M	127B
1402/03/20	4,380	4,230	4,380	4,250	(2.52)	864	40M	172B
1402/03/17	4,260	4,251	4,399	4,360	2.08	1,141	37M	162B
1402/03/16	4,349	4,236	4,349	4,271	0.0	659	16M	68B
1402/03/13	4,167	4,167	4,272	4,271	2.97	871	32M	137B
1402/03/10	4,220	4,125	4,245	4,148	0.56	793	26M	109B
1402/03/09	4,090	4,020	4,130	4,125	2.87	738	41M	170B
1402/03/08	4,180	4,000	4,180	4,010	(2.74)	707	17M	68B
1402/03/07	4,125	4,122	4,198	4,123	(2.97)	784	24M	98B
1402/03/06	4,252	4,174	4,279	4,249	2.26	1,470	42M	178B
1402/03/03	4,124	3,942	4,180	4,155	2.37	1,532	56M	231B
1402/03/02	4,065	3,940	4,111	4,059	0.0	915	46M	189B
1402/03/01	4,097	4,022	4,098	4,059	2.01	538	22M	89B
1402/02/31	3,876	3,875	3,981	3,979	2.92	542	28M	111B
1402/02/30	4,058	3,842	4,058	3,866	(2.37)	934	26M	100B
1402/02/27	3,914	3,850	3,964	3,960	2.88	531	19M	76B
1402/02/25	3,851	3,740	3,852	3,849	2.91	920	34M	129B
1402/02/24	3,584	3,584	3,804	3,740	1.25	968	26M	98B
1402/02/23	3,694	3,694	3,700	3,694	(2.99)	207	6M	22B
1402/02/20	3,869	3,758	3,980	3,808	(1.7)	402	10M	39B
1402/02/19	3,870	3,870	3,950	3,874	(2.88)	723	21M	80B
1402/02/18	3,989	3,989	3,989	3,989	(2.99)	73	3M	12B
1402/02/17	4,187	4,108	4,234	4,112	(2.9)	415	12M	49B
1402/02/16	4,282	4,187	4,360	4,235	(1.88)	1,946	47M	201B
1402/02/13	4,428	4,243	4,428	4,316	(0.28)	1,232	25M	106B
1402/02/12	4,285	4,285	4,400	4,328	(2.01)	2,404	55M	240B
1402/02/11	4,436	4,398	4,549	4,417	(2.56)	1,417	30M	134B
1402/02/10	4,555	4,430	4,556	4,533	2.46	1,628	42M	190B
1402/02/09	4,424	4,424	4,424	4,424	2.98	260	7M	32B
1402/02/06	4,187	4,101	4,312	4,296	2.60	1,490	52M	221B
1402/02/05	4,281	4,172	4,296	4,187	(2.65)	1,675	46M	195B
1402/02/04	4,400	4,203	4,400	4,301	0.51	1,013	26M	112B
1402/01/30	4,440	4,186	4,440	4,279	(0.83)	1,242	32M	139B
1402/01/29	4,319	4,234	4,319	4,315	2.89	496	16M	68B
1402/01/28	4,200	4,044	4,221	4,194	2.32	854	23M	97B
1402/01/27	4,146	4,044	4,146	4,099	1.81	850	17M	70B
1402/01/26	3,934	3,895	4,036	4,026	2.73	1,012	25M	101B
1402/01/22	4,070	3,917	4,070	3,919	(2.95)	1,042	34M	135B
1402/01/21	4,136	3,900	4,140	4,038	0.45	825	18M	74B
1402/01/20	3,906	3,906	4,033	4,020	2.66	663	16M	66B
1402/01/19	3,820	3,820	3,974	3,916	1.42	1,356	33M	131B
1402/01/16	3,820	3,772	3,963	3,861	0.16	1,158	24M	94B
1402/01/15	3,862	3,840	3,980	3,855	(2.6)	1,726	43M	165B
1402/01/14	3,974	3,821	3,974	3,958	2.57	1,396	43M	172B
1402/01/09	3,859	3,801	3,863	3,859	2.88	298	10M	37B
1402/01/08	3,759	3,710	3,759	3,751	2.77	1,244	47M	176B
1402/01/07	3,634	3,634	3,725	3,650	(2.56)	2,674	105M	382B
1402/01/06	3,654	3,654	3,654	3,746	(0.56)	22	980K	4B
1402/01/05	3,767	3,767	3,767	3,767	(2.99)	30	1M	4B
1401/12/24	3,883	3,883	3,883	3,883	(3.0)	72	3M	11B
1401/12/23	4,030	4,002	4,030	4,003	(2.96)	102	5M	19B
1401/12/22	4,287	4,094	4,326	4,125	(2.25)	707	21M	87B
1401/12/21	4,231	4,000	4,231	4,220	2.73	1,095	41M	172B
1401/12/20	4,065	4,065	4,267	4,108	(1.96)	1,862	72M	294B
1401/12/16	4,190	4,190	4,190	4,190	(2.99)	19	438K	2B
1401/12/15	4,319	4,319	4,319	4,319	(2.99)	11	224K	967M
1401/12/14	4,452	4,452	4,452	4,452	(2.99)	48	2M	8B
1401/12/13	4,589	4,589	4,589	4,589	(2.98)	13	330K	2B
1401/12/10	4,730	4,730	4,730	4,730	(2.87)	18	388K	2B
1401/12/09	4,870	4,870	4,870	4,870	(2.99)	20	314K	2B
1401/12/08	5,020	5,020	5,020	5,020	(2.9)	7	121K	605M
1401/12/07	5,170	5,170	5,210	5,170	(2.82)	354	24M	125B
1401/12/01	5,320	5,320	5,320	5,320	(2.92)	141	9M	50B
1401/11/30	5,480	5,480	5,580	5,480	(2.84)	784	39M	212B
1401/11/26	5,640	5,640	5,660	5,640	(2.93)	274	14M	81B
1401/11/24	5,820	5,810	5,820	5,810	(2.84)	81	3M	16B
1401/11/23	6,030	5,780	6,120	5,980	0.50	1,656	44M	262B
1401/11/19	5,950	5,950	5,950	5,950	2.94	630	28M	165B
1401/11/03	5,780	5,780	5,780	5,780	2.85	158	5M	30B
1401/11/02	5,620	5,620	5,620	5,620	2.93	166	6M	31B
1401/11/01	5,460	5,460	5,460	5,460	2.82	555	28M	154B
1401/10/28	5,347	5,202	5,348	5,310	2.25	874	32M	170B
1401/10/27	5,196	5,047	5,196	5,193	2.93	1,187	21M	110B
1401/10/26	5,035	5,035	5,047	5,045	2.96	269	8M	39B
1401/10/21	5,000	4,890	5,100	4,900	(2.78)	773	23M	115B
1401/10/20	5,040	5,040	5,120	5,040	(2.89)	642	11M	58B
1401/10/19	5,190	5,180	5,300	5,190	(2.63)	1,084	17M	87B
1401/10/18	5,400	5,230	5,550	5,330	(1.11)	1,712	33M	174B
1401/10/17	5,490	5,220	5,530	5,390	0.28	1,782	42M	226B
1401/10/14	5,375	5,375	5,375	5,375	2.99	236	8M	45B
1401/10/13	5,219	5,219	5,219	5,219	3.00	179	5M	26B
1401/10/12	5,000	5,000	5,071	5,067	2.90	213	5M	23B
1401/10/11	4,788	4,788	4,931	4,924	2.84	462	12M	58B
1401/10/10	4,789	4,680	4,789	4,788	2.97	934	24M	117B
1401/10/07	4,500	4,470	4,735	4,650	1.13	1,310	27M	125B
1401/10/05	4,591	4,587	4,850	4,598	(2.75)	1,630	41M	188B
1401/10/04	4,652	4,651	4,900	4,728	(1.38)	1,803	33M	154B
1401/10/03	4,849	4,571	4,849	4,794	1.83	1,160	29M	139B
1401/09/30	4,708	4,601	4,708	4,708	3.00	422	10M	46B
1401/09/29	4,570	4,551	4,571	4,571	3.00	359	11M	50B
1401/09/28	4,380	4,380	4,630	4,438	(1.71)	1,824	35M	157B
1401/09/27	4,503	4,495	4,629	4,515	(2.57)	1,192	30M	136B
1401/09/26	4,720	4,568	4,850	4,634	(1.59)	1,471	33M	151B
1401/09/23	4,610	4,610	4,745	4,709	2.21	797	14M	66B
1401/09/22	4,515	4,442	4,650	4,607	2.04	639	15M	68B
1401/09/21	4,566	4,302	4,568	4,515	1.80	907	22M	100B
1401/09/20	4,321	4,300	4,450	4,435	2.64	616	14M	62B
1401/09/19	4,290	4,254	4,401	4,321	0.72	686	13M	57B
1401/09/16	4,210	4,210	4,338	4,290	1.85	931	31M	133B
1401/09/15	4,150	4,060	4,300	4,212	0.86	1,505	34M	145B
1401/09/14	4,177	4,020	4,177	4,176	2.96	316	10M	44B
1401/09/13	4,056	4,050	4,056	4,056	3.00	326	8M	32B
1401/09/12	3,880	3,880	3,942	3,938	2.87	462	9M	35B
1401/09/09	3,710	3,710	3,851	3,828	2.38	821	18M	70B
1401/09/08	3,842	3,672	3,842	3,739	(1.22)	924	12M	46B
1401/09/07	3,746	3,746	3,786	3,785	2.97	982	23M	85B
1401/09/06	3,659	3,659	3,800	3,676	(2.55)	447	15M	56B
1401/09/02	3,909	3,707	3,909	3,772	(1.28)	504	7M	26B
1401/09/01	3,822	3,780	3,822	3,821	2.96	736	23M	87B
1401/08/30	3,767	3,600	3,767	3,711	1.45	1,496	38M	141B
1401/08/29	3,596	3,483	3,677	3,658	2.46	640	20M	73B
1401/08/28	3,589	3,421	3,631	3,570	1.25	1,439	30M	107B
1401/08/25	3,544	3,390	3,544	3,526	2.47	1,945	53M	189B
1401/08/24	3,456	3,456	3,456	3,441	2.53	186	3M	10B
1401/08/23	3,359	3,359	3,359	3,356	2.88	124	3M	10B
1401/08/22	3,284	3,284	3,284	3,262	2.29	104	2M	8B
1401/08/21	3,190	3,110	3,194	3,189	2.84	242	6M	19B
1401/08/18	3,013	3,013	3,102	3,101	2.95	767	21M	66B
1401/08/17	2,950	2,902	3,029	3,012	2.41	620	18M	53B
1401/08/16	2,881	2,866	2,971	2,941	1.94	621	14M	40B
1401/08/15	2,935	2,850	2,935	2,885	0.84	679	23M	65B
1401/08/14	2,899	2,812	2,914	2,861	1.10	779	22M	62B
1401/08/11	2,846	2,710	2,874	2,830	1.40	750	15M	42B
1401/08/10	2,723	2,723	2,791	2,791	2.99	382	12M	33B
1401/08/09	2,598	2,598	2,717	2,710	2.73	538	11M	29B
1401/08/08	2,690	2,577	2,698	2,638	0.0	365	7M	18B
1401/08/07	2,567	2,565	2,676	2,638	(0.23)	585	16M	43B
1401/08/04	2,653	2,555	2,700	2,644	0.42	882	19M	50B
1401/08/03	2,656	2,568	2,725	2,633	(0.53)	1,400	30M	80B
1401/08/02	2,656	2,602	2,656	2,647	2.64	1,295	37M	99B
1401/08/01	2,579	2,579	2,579	2,579	3.00	161	7M	19B
1401/07/30	2,504	2,504	2,504	2,504	2.96	172	8M	20B
1401/07/27	2,432	2,390	2,432	2,432	2.96	187	4M	10B
1401/07/26	2,335	2,260	2,391	2,362	1.72	374	10M	23B
1401/07/25	2,341	2,272	2,400	2,322	(0.81)	242	3M	6B
1401/07/24	2,451	2,339	2,451	2,341	(2.9)	180	7M	16B
1401/07/23	2,415	2,357	2,449	2,411	0.0	259	6M	14B
1401/07/20	2,400	2,385	2,498	2,411	(1.91)	281	5M	12B
1401/07/19	2,462	2,400	2,490	2,458	0.49	410	10M	24B
1401/07/18	2,462	2,404	2,462	2,446	2.30	522	11M	28B
1401/07/17	2,300	2,290	2,396	2,391	2.75	869	20M	48B
1401/07/16	2,270	2,270	2,339	2,327	2.47	297	9M	20B
1401/07/12	2,211	2,209	2,320	2,271	0.04	216	4M	9B
1401/07/11	2,310	2,259	2,330	2,270	(2.49)	433	10M	22B
1401/07/10	2,280	2,280	2,353	2,328	1.84	412	8M	18B
1401/07/09	2,318	2,210	2,339	2,286	0.66	437	7M	16B
1401/07/06	2,160	2,156	2,280	2,271	2.57	291	8M	18B
1401/07/04	2,101	2,101	2,217	2,214	2.83	403	13M	28B
1401/07/02	2,141	2,141	2,215	2,153	(2.45)	282	10M	20B
1401/06/30	2,270	2,204	2,270	2,207	(2.86)	205	5M	12B
1401/06/29	2,271	2,222	2,320	2,272	0.04	343	6M	14B
1401/06/28	2,314	2,191	2,315	2,271	1.02	697	18M	41B
1401/06/27	2,219	2,185	2,249	2,248	2.93	738	25M	57B
1401/06/23	2,185	2,131	2,186	2,184	2.87	511	18M	39B
1401/06/22	2,069	2,069	2,137	2,123	2.31	365	7M	15B
1401/06/21	2,097	2,036	2,100	2,075	0.10	222	4M	8B
1401/06/20	2,061	2,043	2,090	2,073	0.83	273	5M	11B
1401/06/19	2,062	2,039	2,080	2,056	(0.24)	345	6M	12B
1401/06/16	2,070	2,032	2,125	2,061	(1.58)	329	3M	7B
1401/06/15	2,010	2,010	2,096	2,094	2.90	348	6M	13B
1401/06/14	2,100	2,020	2,100	2,035	(1.41)	463	5M	11B
1401/06/13	2,052	2,038	2,124	2,064	(1.57)	325	6M	12B
1401/06/12	2,111	2,090	2,175	2,097	(2.65)	449	6M	13B
1401/06/09	2,200	2,130	2,200	2,154	(0.97)	423	8M	17B
1401/06/08	2,169	2,065	2,188	2,175	2.35	625	13M	27B
1401/06/07	2,125	2,120	2,125	2,125	2.96	262	9M	19B
1401/05/26	2,114	2,025	2,114	2,064	(0.1)	278	5M	9B
1401/05/25	2,124	2,030	2,124	2,066	0.10	292	4M	9B
1401/05/24	2,067	2,046	2,107	2,064	(2.13)	488	11M	24B
1401/05/23	2,199	2,102	2,199	2,109	(2.63)	497	11M	24B
1401/05/22	2,167	2,105	2,167	2,166	2.95	808	25M	53B
1401/05/19	2,104	2,104	2,104	2,104	2.99	173	5M	11B
1401/05/18	2,040	2,040	2,044	2,043	2.92	267	6M	11B
1401/05/15	1,981	1,952	2,010	1,985	0.76	490	4M	8B
1401/05/12	1,966	1,966	1,998	1,970	(2.76)	627	11M	21B
1401/05/11	1,973	1,973	1,973	2,026	(0.34)	41	545K	1B
1401/05/10	1,992	1,992	2,045	2,033	(0.97)	227	2M	3B
1401/05/09	2,040	2,017	2,050	2,053	(1.25)	99	2M	4B
1401/05/08	2,100	2,071	2,150	2,079	(2.62)	367	5M	10B
1401/05/05	2,133	2,133	2,189	2,135	(2.87)	429	8M	18B
1401/05/04	2,143	2,143	2,143	2,198	(0.5)	36	728K	2B
1401/04/22	2,250	2,175	2,260	2,213	(1.16)	408	4M	8B
1401/04/21	2,220	2,204	2,299	2,239	(1.45)	447	5M	10B
1401/04/20	2,299	2,193	2,315	2,272	1.02	398	4M	9B
1401/04/18	2,200	2,142	2,273	2,249	1.90	558	8M	17B
1401/04/15	2,205	2,185	2,244	2,207	(1.82)	386	4M	9B
1401/04/14	2,243	2,200	2,284	2,248	(0.35)	255	3M	7B
1401/04/13	2,214	2,214	2,283	2,256	0.49	317	3M	6B
1401/04/12	2,298	2,211	2,298	2,245	(0.44)	360	4M	9B
1401/04/11	2,265	2,253	2,320	2,255	(2.89)	341	8M	17B
1401/04/08	2,271	2,271	2,382	2,322	(0.3)	259	2M	5B
1401/04/07	2,400	2,322	2,400	2,329	(2.67)	690	8M	19B
1401/04/06	2,472	2,377	2,472	2,393	(2.33)	697	11M	27B
1401/04/05	2,453	2,401	2,457	2,450	2.68	746	14M	33B
1401/04/04	2,310	2,310	2,401	2,386	2.32	551	10M	24B
1401/04/01	2,330	2,279	2,347	2,332	2.33	654	11M	26B
1401/03/31	2,249	2,200	2,292	2,279	2.38	816	17M	39B
1401/03/30	2,210	2,210	2,226	2,226	2.96	410	6M	13B
1401/03/29	2,162	2,152	2,217	2,162	(2.52)	923	11M	25B
1401/03/28	2,260	2,204	2,300	2,218	(2.38)	620	8M	18B
1401/03/25	2,280	2,268	2,327	2,272	(2.82)	796	10M	23B
1401/03/24	2,390	2,301	2,411	2,338	(1.35)	612	7M	15B
1401/03/23	2,358	2,324	2,372	2,370	2.91	461	6M	13B
1401/03/22	2,310	2,258	2,350	2,303	(1.03)	681	8M	18B
1401/03/21	2,400	2,315	2,430	2,327	(2.47)	614	7M	16B
1401/03/18	2,321	2,321	2,430	2,386	0.25	442	4M	10B
1401/03/17	2,375	2,373	2,466	2,380	(2.7)	672	8M	18B
1401/03/16	2,470	2,432	2,538	2,446	(2.43)	444	6M	15B
1401/03/11	2,480	2,457	2,526	2,507	2.20	734	9M	22B
1401/03/10	2,476	2,424	2,489	2,453	(0.93)	600	4M	11B
1401/03/09	2,447	2,440	2,559	2,476	(0.48)	789	9M	21B
1401/03/08	2,421	2,420	2,527	2,488	0.12	674	9M	22B
1401/03/07	2,560	2,472	2,609	2,485	(2.47)	1,217	18M	44B
1401/03/04	2,656	2,517	2,656	2,548	(1.77)	1,291	16M	41B
1401/03/03	2,593	2,590	2,650	2,594	(2.85)	1,308	19M	50B
1401/03/02	2,735	2,666	2,785	2,670	(2.84)	1,054	20M	54B
1401/03/01	2,732	2,714	2,828	2,748	(1.75)	1,434	17M	48B
1401/02/31	2,827	2,715	2,849	2,797	0.39	1,342	18M	50B
1401/02/28	2,780	2,720	2,842	2,786	0.32	1,674	23M	64B
1401/02/27	2,733	2,712	2,792	2,777	2.43	1,779	32M	89B
1401/02/26	2,700	2,670	2,723	2,711	2.53	1,782	30M	81B
1401/02/25	2,693	2,570	2,693	2,644	0.23	1,347	20M	52B
1401/02/24	2,660	2,613	2,713	2,638	(2.04)	1,894	29M	76B
1401/02/21	2,697	2,654	2,733	2,693	1.47	1,986	28M	76B
1401/02/20	2,635	2,630	2,655	2,654	2.95	1,060	30M	79B
1401/02/19	2,600	2,523	2,630	2,578	(0.85)	2,660	57M	147B
1401/02/18	2,602	2,580	2,650	2,600	(0.88)	1,114	15M	39B
1401/02/17	2,650	2,600	2,669	2,623	0.50	824	9M	24B
1401/02/12	2,630	2,582	2,685	2,610	(1.14)	1,061	13M	33B
1401/02/11	2,650	2,607	2,675	2,640	0.27	861	9M	24B
1401/02/10	2,698	2,600	2,698	2,633	0.0	954	14M	38B
1401/02/07	2,720	2,617	2,720	2,633	(2.37)	1,689	36M	96B
1401/02/06	2,684	2,659	2,746	2,697	0.71	925	13M	34B
1401/02/05	2,613	2,613	2,715	2,678	1.13	820	12M	31B
1401/02/04	2,612	2,551	2,684	2,648	1.38	824	13M	33B
1401/01/31	2,690	2,607	2,694	2,612	(2.79)	1,250	21M	54B
1401/01/30	2,700	2,634	2,701	2,687	2.44	1,433	20M	55B
1401/01/29	2,570	2,550	2,685	2,623	(0.19)	2,245	26M	68B
1401/01/28	2,679	2,626	2,679	2,628	(2.92)	466	7M	19B
1401/01/27	2,753	2,622	2,753	2,707	3.24	2,613	53M	143B
1401/01/24	2,639	2,639	2,639	2,622	2.30	155	3M	8B
1401/01/23	2,559	2,549	2,563	2,563	2.97	322	8M	20B
1401/01/22	2,420	2,420	2,491	2,489	2.89	1,144	24M	60B
1401/01/21	2,440	2,388	2,460	2,419	0.37	1,267	14M	34B
1401/01/20	2,383	2,383	2,442	2,410	(1.35)	744	8M	18B
1401/01/17	2,439	2,391	2,468	2,443	1.92	1,297	21M	50B
1401/01/16	2,342	2,290	2,412	2,397	2.35	1,356	36M	86B
1401/01/15	2,439	2,326	2,439	2,342	(2.29)	1,234	16M	37B
1401/01/14	2,390	2,380	2,478	2,397	(2.16)	1,165	14M	34B
1401/01/10	2,450	2,414	2,490	2,450	0.74	777	8M	20B
1401/01/09	2,402	2,402	2,474	2,432	0.41	905	12M	28B
1401/01/07	2,400	2,355	2,460	2,422	0.71	603	6M	14B
1401/01/06	2,397	2,338	2,441	2,405	1.48	938	9M	21B
1400/12/28	2,340	2,325	2,405	2,370	(0.08)	634	7M	16B
1400/12/25	2,380	2,319	2,418	2,372	0.55	803	8M	20B
1400/12/24	2,390	2,323	2,450	2,359	(1.46)	1,129	14M	32B
1400/12/23	2,350	2,349	2,500	2,394	(3.16)	1,854	26M	62B
1400/12/22	2,440	2,440	2,440	2,472	(1.71)	137	2M	5B
1400/12/21	2,527	2,458	2,527	2,515	(0.75)	94	1M	2B
1400/12/18	2,638	2,506	2,639	2,534	(1.9)	1,316	17M	44B
1400/12/17	2,598	2,538	2,612	2,583	1.77	1,141	11M	29B
1400/12/16	2,533	2,519	2,607	2,538	(2.23)	2,552	34M	87B
1400/12/15	2,595	2,592	2,660	2,596	(2.84)	472	10M	26B
1400/12/14	2,661	2,659	2,670	2,672	(2.52)	254	3M	8B
1400/12/11	2,777	2,670	2,777	2,741	1.63	1,844	31M	85B
1400/12/09	2,601	2,601	2,761	2,697	0.60	3,101	40M	108B
1400/12/08	2,680	2,680	2,680	2,681	(2.93)	148	4M	9B
1400/12/07	2,721	2,714	2,785	2,762	(1.25)	156	2M	5B
1400/12/04	2,720	2,720	2,846	2,797	1.19	3,592	43M	120B
1400/12/03	2,754	2,754	2,754	2,764	(2.64)	234	3M	9B
1400/12/02	2,766	2,766	2,766	2,839	(0.42)	64	489K	1B
1400/12/01	2,722	2,722	2,722	2,851	(0.49)	42	348K	948M
1400/11/30	2,781	2,781	2,781	2,865	(0.03)	7	49K	135M
1400/11/27	2,781	2,781	2,781	2,866	(0.03)	13	42K	117M
1400/11/25	2,783	2,783	2,783	2,867	(0.07)	16	91K	254M
1400/11/24	2,735	2,735	2,735	2,869	(0.31)	37	227K	622M
1400/11/23	2,800	2,800	2,800	2,878	(0.28)	20	321K	898M
1400/11/20	2,804	2,804	2,804	2,886	(0.14)	19	155K	434M
1400/11/19	2,822	2,822	2,822	2,890	(0.65)	35	725K	2B
1400/11/18	2,842	2,842	2,842	2,909	(2.74)	70	2M	5B
1400/11/17	2,906	2,906	2,906	2,991	(0.13)	9	141K	411M
1400/11/16	2,956	2,956	2,998	2,995	(1.71)	164	2M	6B
1400/11/13	3,044	3,044	3,099	3,047	(2.9)	534	8M	23B
1400/11/12	3,150	3,035	3,195	3,138	1.16	2,527	25M	78B
1400/11/11	3,093	3,093	3,177	3,102	(2.7)	3,723	74M	228B
1400/11/10	3,188	3,188	3,188	3,188	(2.98)	444	30M	96B
1400/11/09	3,286	3,286	3,286	3,286	(2.98)	18	81K	266M
1400/11/06	3,387	3,387	3,387	3,387	(4.99)	5	8K	25M
1400/11/05	3,565	3,565	3,565	3,565	(2.99)	7	30K	105M
1400/11/04	3,675	3,675	3,675	3,675	(2.98)	8	42K	153M
1400/11/03	3,788	3,788	3,788	3,788	(3.0)	3	26K	99M
1400/11/02	3,711	3,711	3,711	3,905	(0.03)	2	7K	25M
1400/10/29	3,789	3,789	3,789	3,906	0.0	2	6K	24M
1400/10/26	3,715	3,715	3,715	3,906	(0.1)	10	52K	194M
1400/10/25	3,794	3,794	3,794	3,910	(0.03)	5	28K	106M
1400/10/22	3,797	3,797	3,797	3,911	(0.08)	6	66K	252M
1400/10/21	3,797	3,797	3,797	3,914	0.0	5	8K	32M
1400/10/20	3,721	3,721	3,721	3,914	(0.05)	9	24K	90M
1400/10/19	3,799	3,799	3,799	3,916	0.0	2	5K	19M
1400/10/18	3,799	3,799	3,799	3,916	0.0	3	4K	16M
1400/10/15	3,799	3,799	3,799	3,916	0.0	2	3K	10M
1400/10/14	3,728	3,728	3,728	3,916	(0.2)	20	109K	408M
1400/10/13	3,815	3,815	3,815	3,924	(0.2)	12	175K	667M
1400/10/12	3,816	3,816	3,816	3,932	(0.05)	16	37K	141M
1400/10/11	3,831	3,831	3,831	3,934	(0.38)	15	312K	1B
1400/10/08	3,809	3,809	3,809	3,949	(1.5)	80	708K	3B
1400/10/07	3,895	3,895	3,895	4,009	(0.15)	25	122K	474M
1400/10/06	3,904	3,904	3,904	4,015	(0.22)	27	172K	670M
1400/10/05	3,916	3,916	3,916	4,024	(0.32)	30	249K	976M
1400/10/04	4,023	4,023	4,140	4,037	(4.65)	793	13M	52B
1400/10/01	4,171	4,171	4,171	4,234	(1.51)	72	1M	5B
1400/09/30	4,180	4,180	4,180	4,299	(0.23)	27	170K	712M
1400/09/29	4,189	4,189	4,189	4,309	(0.21)	13	161K	674M
1400/09/28	4,123	4,123	4,123	4,318	(0.51)	19	234K	963M
1400/09/27	4,214	4,214	4,214	4,340	(0.09)	7	64K	268M
1400/09/24	4,217	4,217	4,217	4,344	(0.07)	11	50K	211M
1400/09/23	4,218	4,218	4,218	4,347	(0.02)	9	15K	63M
1400/09/22	4,150	4,150	4,150	4,348	(0.46)	28	211K	876M
1400/09/21	4,239	4,239	4,239	4,368	(0.05)	6	26K	112M
1400/09/20	4,255	4,255	4,255	4,370	(0.36)	40	273K	1B
1400/09/17	4,505	4,245	4,507	4,386	0.23	1,565	15M	64B
1400/09/16	4,434	4,196	4,441	4,376	1.48	1,879	23M	100B
1400/09/15	4,290	4,265	4,317	4,312	2.86	464	5M	24B
1400/09/14	4,100	4,100	4,200	4,192	2.80	672	9M	36B
1400/09/13	4,000	3,921	4,104	4,078	2.33	1,705	17M	71B
1400/09/10	3,944	3,943	4,145	3,985	(1.94)	767	11M	44B
1400/09/09	4,084	3,990	4,084	4,064	2.47	1,444	26M	107B
1400/09/08	3,866	3,866	4,104	3,966	(0.48)	1,411	30M	119B
1400/09/07	3,970	3,921	4,100	3,985	(1.41)	1,364	18M	70B
1400/09/06	3,990	3,886	4,209	4,042	(1.15)	2,802	29M	119B
1400/09/03	4,086	4,086	4,196	4,089	(2.92)	459	9M	38B
1400/09/02	4,115	4,115	4,369	4,212	(0.71)	3,043	57M	241B
1400/09/01	4,166	4,166	4,166	4,242	(1.21)	76	915K	4B
1400/08/30	4,310	4,280	4,311	4,294	(2.67)	422	9M	38B
1400/08/23	4,412	4,412	4,412	4,412	2.99	262	8M	34B
1400/08/22	4,130	4,130	4,305	4,284	2.49	1,050	12M	53B
1400/08/19	4,202	4,010	4,202	4,180	2.45	1,316	25M	104B
1400/08/18	4,155	4,155	4,155	4,080	3.08	206	2M	7B
1400/08/17	4,009	4,009	4,009	3,958	1.67	216	2M	6B
1400/08/16	3,893	3,893	3,893	3,893	2.99	294	3M	12B
1400/08/15	3,730	3,706	3,785	3,780	2.86	1,046	20M	74B
1400/08/12	3,610	3,595	3,780	3,675	(0.84)	1,724	27M	99B
1400/08/11	3,699	3,609	3,717	3,706	2.69	1,411	21M	78B
1400/08/10	3,472	3,472	3,682	3,609	0.95	2,736	35M	125B
1400/08/09	3,600	3,520	3,728	3,575	(1.46)	1,417	30M	109B
1400/08/08	3,648	3,582	3,648	3,628	4.40	5,588	77M	278B
1400/08/05	3,494	3,494	3,494	3,475	2.42	306	3M	9B
1400/08/04	3,400	3,340	3,400	3,393	2.79	648	10M	34B
1400/08/03	3,190	3,190	3,323	3,301	2.29	882	12M	39B
1400/08/01	3,230	3,122	3,230	3,227	4.87	2,925	65M	210B
1400/07/28	3,090	3,090	3,090	3,077	2.57	220	3M	9B
1400/07/27	3,018	3,018	3,018	3,000	2.35	273	3M	8B
1400/07/26	2,850	2,850	3,026	2,931	(0.24)	1,481	28M	82B
1400/07/25	3,000	2,933	3,000	2,938	(2.81)	400	8M	22B
1400/07/24	2,895	2,895	3,054	3,023	1.92	1,279	16M	47B
1400/07/21	3,090	2,873	3,140	2,966	(1.92)	1,733	23M	68B
1400/07/20	3,038	2,900	3,038	3,024	2.51	2,625	46M	140B
1400/07/19	2,950	2,911	2,950	2,950	2.97	658	10M	31B
1400/07/18	2,868	2,784	2,871	2,865	2.76	910	10M	27B
1400/07/17	2,742	2,729	2,887	2,788	(0.89)	1,893	17M	46B
1400/07/14	2,928	2,797	2,938	2,813	(2.43)	1,415	14M	40B
1400/07/12	2,801	2,800	2,955	2,883	(0.1)	1,469	12M	34B
1400/07/11	3,000	2,860	3,006	2,886	(2.1)	1,323	14M	40B
1400/07/10	2,900	2,900	2,961	2,948	2.54	1,469	12M	35B
1400/07/07	2,781	2,737	2,905	2,875	1.91	1,918	18M	50B
1400/07/06	2,821	2,794	2,966	2,821	(2.05)	3,626	8M	22B
1400/07/04	2,921	2,834	2,950	2,880	(1.4)	4,090	9M	27B
1400/07/03	2,965	2,803	2,965	2,921	1.46	7,156	16M	48B
1400/06/31	2,880	2,875	2,962	2,879	(2.83)	6,222	15M	43B
1400/06/30	3,010	2,912	3,040	2,963	(1.3)	10,090	23M	69B
1400/06/29	3,030	2,982	3,130	3,002	(2.34)	10,512	28M	85B
1400/06/28	3,090	3,073	3,157	3,074	(2.97)	6,812	16M	48B
1400/06/27	3,280	3,162	3,282	3,168	(2.79)	10,714	25M	79B
1400/06/24	3,161	3,140	3,276	3,259	2.45	15,946	36M	119B
1400/06/23	3,190	3,154	3,300	3,181	(4.19)	24,636	57M	183B
1400/06/22	3,318	3,318	3,318	3,320	(2.92)	1,025	3M	9B
1400/06/21	3,419	3,419	3,440	3,420	(2.95)	3,799	9M	32B
1400/06/20	3,550	3,476	3,689	3,524	(1.65)	8,183	18M	64B
1400/06/17	3,574	3,574	3,657	3,583	(2.74)	47,323	102M	366B
1400/06/16	3,682	3,682	3,730	3,684	(2.92)	10,553	31M	112B
1400/06/15	3,893	3,530	3,893	3,795	2.35	35,167	92M	350B
1400/06/14	3,708	3,708	3,708	3,708	3.00	4,661	18M	67B
1400/06/13	3,600	3,600	3,600	3,600	2.97	5,221	19M	69B
1400/06/10	3,496	3,496	3,496	3,496	2.97	8,913	32M	111B
1400/06/09	3,440	3,440	3,440	3,395	3.60	1,313	2M	8B
1400/06/08	3,277	3,277	3,277	3,277	2.99	6,010	17M	55B
1400/06/07	3,182	3,182	3,182	3,182	2.98	5,330	14M	46B
1400/06/06	3,090	3,090	3,090	3,090	3.00	8,266	18M	55B
1400/06/03	3,000	3,000	3,000	3,000	200.00	3,900	19M	58B