Name: ریل پرداز نو آفرین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ریل پرداز نو آفرین
حآفرین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	3,080	3,080	3,080	3,080	(2.93)	519	52M	161B
1405/06/25	3,173	3,173	3,173	3,173	(3.0)	441	75M	239B
1405/06/24	3,271	3,271	3,271	3,271	(3.0)	313	9M	28B
1405/06/23	3,400	3,298	3,440	3,372	11.03	900	222M	748B
1405/06/22	3,037	3,037	3,037	3,037	2.98	419	136M	413B
1405/06/21	2,949	2,949	2,949	2,949	2.97	383	114M	336B
1405/06/18	2,864	2,864	2,864	2,864	2.98	461	127M	363B
1405/06/17	2,781	2,781	2,781	2,781	3.00	727	187M	521B
1405/06/16	2,700	2,700	2,700	2,700	2.97	303	73M	198B
1405/06/15	2,622	2,622	2,622	2,622	2.99	608	104M	274B
1405/06/14	2,546	2,546	2,546	2,546	2.99	352	57M	144B
1405/06/10	2,541	2,393	2,541	2,472	0.20	2,245	311M	768B
1405/06/09	2,340	2,340	2,479	2,467	2.49	1,842	255M	630B
1405/06/08	2,407	2,407	2,407	2,407	3.00	671	139M	336B
1405/06/07	2,407	2,407	2,407	2,407	3.00	671	139M	336B
1405/06/04	2,337	2,337	2,337	2,337	3.00	300	66M	154B
1405/06/03	2,269	2,269	2,269	2,269	3.00	146	29M	65B
1405/06/02	2,204	2,170	2,204	2,203	2.94	583	84M	186B
1405/06/01	2,144	2,081	2,144	2,140	2.79	1,695	315M	674B
1405/05/31	2,082	2,082	2,082	2,082	2.97	196	28M	59B
1405/05/28	1,960	1,960	2,024	2,022	2.85	783	114M	230B
1405/05/27	1,970	1,902	1,970	1,966	2.77	1,813	235M	462B
1405/05/26	1,913	1,913	1,913	1,913	2.96	256	70M	133B
1405/05/25	1,859	1,842	1,859	1,858	2.94	343	63M	116B
1405/05/24	1,827	1,740	1,833	1,805	1.40	1,441	88M	159B
1405/05/21	1,780	1,740	1,780	1,780	2.95	729	87M	154B
1405/05/20	1,780	1,740	1,780	1,780	2.95	729	87M	154B
1405/05/19	1,684	1,649	1,733	1,729	2.73	680	83M	143B
1405/05/18	1,742	1,642	1,742	1,683	(0.53)	1,405	133M	224B
1405/05/17	1,692	1,692	1,692	1,692	2.98	200	23M	39B
1405/05/14	1,639	1,630	1,643	1,643	2.94	345	42M	68B
1405/05/13	1,583	1,580	1,596	1,596	2.97	394	40M	64B
1405/05/12	1,583	1,580	1,596	1,596	2.97	394	40M	64B
1405/05/11	1,543	1,530	1,553	1,550	2.79	698	65M	101B
1405/05/10	1,547	1,505	1,581	1,508	(2.77)	869	65M	98B
1405/05/07	1,541	1,540	1,578	1,551	(2.27)	737	57M	88B
1405/05/06	1,610	1,560	1,610	1,587	0.70	657	31M	50B
1405/05/05	1,601	1,555	1,613	1,576	0.19	541	45M	71B
1405/05/04	1,574	1,550	1,574	1,573	2.88	541	57M	90B
1405/05/03	1,536	1,524	1,575	1,529	(2.67)	922	85M	130B
1405/04/31	1,600	1,559	1,620	1,571	(2.24)	294	27M	42B
1405/04/30	1,589	1,564	1,639	1,607	0.88	1,240	113M	182B
1405/04/29	1,593	1,593	1,593	1,593	(2.98)	231	30M	47B
1405/04/28	1,642	1,642	1,642	1,642	(2.96)	73	19M	31B
1405/04/27	1,642	1,642	1,642	1,642	(2.96)	11	64K	105M
1405/04/24	1,692	1,692	1,692	1,692	(2.98)	135	31M	53B
1405/04/23	1,744	1,744	1,744	1,744	(2.95)	29	2M	4B
1405/04/17	1,739	1,739	1,834	1,797	0.28	1,318	129M	231B
1405/04/16	1,793	1,779	1,793	1,792	2.93	805	89M	160B
1405/04/15	1,719	1,658	1,751	1,741	2.41	845	77M	134B
1405/04/14	1,719	1,658	1,751	1,741	2.41	845	77M	134B
1405/04/13	1,719	1,658	1,751	1,741	2.41	845	77M	134B
1405/04/10	1,719	1,658	1,751	1,741	2.41	845	77M	134B
1405/04/09	1,688	1,663	1,705	1,700	2.66	700	63M	107B
1405/04/08	1,640	1,611	1,664	1,656	2.48	755	38M	63B
1405/04/07	1,694	1,604	1,694	1,616	(2.24)	613	35M	57B
1405/04/06	1,670	1,590	1,684	1,653	1.10	875	51M	84B
1405/04/03	1,621	1,612	1,639	1,635	2.70	923	89M	145B
1405/04/01	1,589	1,589	1,653	1,592	(2.81)	599	61M	98B
1405/03/31	1,641	1,605	1,680	1,638	(0.97)	619	36M	60B
1405/03/30	1,678	1,587	1,685	1,654	1.10	1,752	136M	226B
1405/03/27	1,631	1,629	1,670	1,636	(2.56)	928	77M	126B
1405/03/26	1,737	1,637	1,737	1,679	(0.47)	1,837	161M	270B
1405/03/25	1,687	1,687	1,687	1,687	2.99	167	24M	41B
1405/03/24	1,638	1,638	1,638	1,638	2.95	178	34M	56B
1405/03/23	1,591	1,582	1,591	1,591	2.98	494	110M	175B
1405/03/20	1,512	1,492	1,584	1,544	0.39	1,504	122M	189B
1405/03/19	1,538	1,520	1,538	1,538	2.95	563	88M	136B
1405/03/18	1,494	1,494	1,494	1,494	(2.99)	88	11M	16B
1405/03/17	1,540	1,498	1,540	1,540	2.94	948	178M	274B
1405/03/16	1,498	1,480	1,498	1,496	2.82	635	110M	165B
1405/03/13	1,457	1,439	1,457	1,455	2.83	545	62M	90B
1405/03/12	1,415	1,383	1,415	1,415	2.98	623	82M	116B
1405/03/11	1,374	1,374	1,374	1,374	3.00	139	26M	35B
1405/03/10	1,334	1,334	1,334	1,334	2.93	35	6M	8B
1405/03/09	1,296	1,296	1,296	1,296	2.94	44	5M	7B
1405/03/06	1,260	1,235	1,260	1,259	2.86	346	44M	56B
1405/03/05	1,260	1,235	1,260	1,259	2.86	346	44M	56B
1405/03/04	1,224	1,224	1,224	1,224	2.94	314	86M	106B
1405/03/03	1,189	1,189	1,189	1,189	2.94	217	76M	90B
1404/12/09	1,332	1,285	1,362	1,332	0.60	197	6M	8B
1404/12/06	1,261	1,261	1,327	1,324	2.72	267	23M	31B
1404/12/05	1,293	1,287	1,320	1,289	(2.79)	405	24M	31B
1404/12/04	1,319	1,308	1,362	1,326	(1.63)	772	27M	35B
1404/12/03	1,348	1,348	1,353	1,348	(2.95)	346	27M	36B
1404/12/02	1,389	1,389	1,389	1,389	(2.94)	72	7M	10B
1404/11/29	1,395	1,395	1,464	1,431	0.21	640	57M	81B
1404/11/28	1,427	1,427	1,457	1,428	(2.92)	1,194	101M	144B
1404/11/27	1,471	1,471	1,471	1,471	(2.97)	147	8M	11B
1404/11/26	1,516	1,516	1,516	1,516	(2.94)	69	2M	3B
1404/11/25	1,597	1,544	1,597	1,562	(1.82)	123	8M	13B
1404/10/30	1,610	1,559	1,626	1,591	0.19	887	39M	62B
1404/10/29	1,639	1,570	1,640	1,588	(1.85)	1,264	70M	111B
1404/10/28	1,582	1,582	1,650	1,618	(0.31)	823	35M	57B
1404/10/24	1,623	1,623	1,623	1,623	(2.99)	92	2M	4B
1404/10/23	1,696	1,659	1,743	1,673	(2.16)	489	25M	42B
1404/10/22	1,668	1,668	1,747	1,710	0.77	746	32M	54B
1404/10/21	1,697	1,697	1,720	1,697	(2.97)	561	48M	81B
1404/10/20	1,749	1,749	1,749	1,749	(3.0)	444	84M	148B
1404/10/17	1,840	1,781	1,887	1,803	(1.8)	434	23M	42B
1404/10/16	1,788	1,785	1,841	1,836	2.68	770	74M	135B
1404/10/15	1,722	1,722	1,810	1,788	1.71	683	41M	74B
1404/10/14	1,761	1,756	1,799	1,758	(2.87)	748	75M	132B
1404/10/10	1,796	1,796	1,869	1,810	(2.22)	1,180	87M	158B
1404/10/09	1,851	1,851	1,851	1,851	(2.99)	379	74M	136B
1404/10/08	1,988	1,902	1,994	1,908	(2.65)	812	68M	130B
1404/10/07	1,890	1,890	1,983	1,960	0.87	1,130	93M	182B
1404/10/06	1,973	1,885	1,976	1,943	1.25	1,335	106M	205B
1404/10/03	1,874	1,874	1,924	1,919	2.73	1,103	90M	172B
1404/10/02	1,869	1,857	1,869	1,868	2.92	1,113	96M	180B
1404/10/01	1,751	1,751	1,823	1,815	2.54	1,733	133M	242B
1404/09/30	1,769	1,746	1,801	1,770	0.23	1,277	92M	163B
1404/09/29	1,712	1,712	1,809	1,766	0.17	1,766	102M	180B
1404/09/26	1,754	1,754	1,802	1,763	(2.49)	586	47M	83B
1404/09/25	1,849	1,768	1,876	1,808	(0.77)	1,255	81M	147B
1404/09/24	1,822	1,781	1,826	1,822	2.76	1,144	109M	199B
1404/09/23	1,740	1,690	1,788	1,773	2.13	1,714	138M	245B
1404/09/22	1,736	1,715	1,776	1,736	0.17	1,232	75M	131B
1404/09/19	1,735	1,710	1,759	1,733	0.12	1,170	82M	142B
1404/09/18	1,755	1,712	1,772	1,731	(1.87)	1,197	64M	110B
1404/09/17	1,755	1,737	1,783	1,764	1.79	1,057	46M	81B
1404/09/16	1,707	1,680	1,770	1,733	0.12	1,381	69M	119B
1404/09/15	1,694	1,687	1,735	1,731	2.73	1,329	109M	190B
1404/09/12	1,640	1,620	1,686	1,685	2.93	1,215	97M	163B
1404/09/11	1,640	1,612	1,669	1,637	0.31	511	33M	55B
1404/09/10	1,600	1,597	1,635	1,632	2.77	607	65M	105B
1404/09/09	1,621	1,561	1,621	1,588	(0.25)	275	10M	16B
1404/09/08	1,600	1,590	1,615	1,592	(2.87)	609	54M	85B
1404/09/05	1,624	1,579	1,657	1,639	1.86	500	34M	56B
1404/09/04	1,589	1,568	1,618	1,609	2.42	827	66M	107B
1404/09/02	1,550	1,516	1,573	1,571	2.81	668	92M	144B
1404/09/01	1,477	1,477	1,531	1,528	2.76	480	51M	78B
1404/08/28	1,460	1,452	1,515	1,487	0.13	352	10M	14B
1404/08/27	1,500	1,484	1,502	1,485	(2.88)	611	34M	51B
1404/08/26	1,588	1,512	1,588	1,529	(1.86)	1,116	67M	102B
1404/08/25	1,555	1,494	1,559	1,558	2.91	530	54M	84B
1404/08/24	1,524	1,484	1,527	1,514	2.09	349	15M	22B
1404/08/21	1,485	1,463	1,512	1,483	(0.47)	324	13M	19B
1404/08/20	1,497	1,441	1,522	1,490	0.40	468	28M	42B
1404/08/19	1,526	1,465	1,526	1,484	(0.93)	681	29M	43B
1404/08/18	1,520	1,496	1,544	1,498	(2.85)	650	55M	82B
1404/08/17	1,600	1,514	1,600	1,542	(1.15)	716	38M	58B
1404/08/14	1,584	1,551	1,598	1,560	(2.38)	1,105	34M	53B
1404/08/13	1,568	1,528	1,612	1,598	2.04	1,178	81M	129B
1404/08/12	1,560	1,527	1,574	1,566	2.42	702	61M	96B
1404/08/11	1,567	1,524	1,580	1,529	(2.67)	930	111M	170B
1404/08/10	1,588	1,514	1,606	1,571	0.71	651	39M	61B
1404/08/07	1,603	1,537	1,616	1,560	(1.52)	817	44M	69B
1404/08/06	1,507	1,507	1,590	1,584	2.59	1,025	101M	160B
1404/08/05	1,581	1,522	1,581	1,544	(1.53)	849	53M	82B
1404/08/04	1,582	1,539	1,582	1,568	2.08	1,356	161M	253B
1404/08/03	1,536	1,536	1,536	1,536	2.95	141	22M	34B
1404/07/30	1,488	1,451	1,499	1,492	2.47	443	39M	58B
1404/07/29	1,466	1,424	1,472	1,456	1.82	430	39M	57B
1404/07/28	1,369	1,369	1,445	1,430	1.92	450	31M	44B
1404/07/27	1,379	1,379	1,413	1,403	2.26	371	42M	59B
1404/07/26	1,340	1,340	1,372	1,372	2.93	217	32M	44B
1404/07/23	1,301	1,301	1,375	1,333	(0.15)	245	16M	21B
1404/07/22	1,337	1,273	1,337	1,335	2.77	465	73M	97B
1404/07/21	1,278	1,258	1,311	1,299	2.04	297	26M	33B
1404/07/20	1,253	1,253	1,273	1,273	2.99	425	116M	148B
1404/07/19	1,214	1,200	1,236	1,236	3.00	362	93M	115B
1404/07/16	1,233	1,195	1,241	1,200	(2.52)	306	21M	25B
1404/07/15	1,193	1,193	1,255	1,231	0.16	241	10M	12B
1404/07/14	1,247	1,210	1,270	1,229	(1.36)	227	13M	16B
1404/07/13	1,246	1,214	1,247	1,246	2.89	344	71M	88B
1404/07/12	1,172	1,172	1,212	1,211	2.89	231	29M	35B
1404/07/09	1,220	1,158	1,220	1,177	(1.34)	312	29M	35B
1404/07/08	1,221	1,185	1,241	1,193	(2.29)	407	21M	25B
1404/07/07	1,221	1,201	1,221	1,221	2.95	182	23M	28B
1404/07/06	1,160	1,160	1,187	1,186	2.86	109	19M	23B
1404/07/05	1,099	1,099	1,165	1,153	1.86	537	65M	75B
1404/07/02	1,132	1,132	1,150	1,132	(3.0)	305	29M	33B
1404/07/01	1,166	1,130	1,178	1,167	2.01	387	26M	30B
1404/06/31	1,144	1,136	1,144	1,144	2.97	204	25M	29B
1404/06/30	1,111	1,090	1,111	1,111	2.97	152	18M	20B
1404/06/29	1,079	1,055	1,079	1,079	2.96	219	39M	42B
1404/06/09	1,099	1,082	1,133	1,122	2.00	155	10M	11B
1404/06/08	1,085	1,082	1,110	1,100	(1.35)	170	7M	7B
1404/06/05	1,096	1,086	1,120	1,115	2.48	230	15M	17B
1404/06/04	1,134	1,072	1,134	1,088	(1.54)	214	13M	14B
1404/06/03	1,120	1,091	1,132	1,105	(1.25)	166	11M	12B
1404/06/01	1,088	1,088	1,137	1,119	0.09	100	4M	5B
1404/05/29	1,090	1,090	1,128	1,118	(0.36)	130	3M	3B
1404/05/28	1,134	1,095	1,135	1,122	(0.53)	143	8M	8B
1404/05/27	1,128	1,128	1,128	1,128	2.92	142	14M	15B
1404/05/26	1,075	1,075	1,096	1,096	2.91	142	14M	15B
1404/05/25	1,107	1,054	1,108	1,065	(1.93)	418	35M	38B
1404/05/22	1,090	1,085	1,124	1,086	(2.86)	184	21M	23B
1404/05/21	1,121	1,100	1,139	1,118	(1.32)	162	10M	11B
1404/05/20	1,132	1,120	1,187	1,133	(1.82)	219	12M	13B
1404/05/19	1,157	1,120	1,168	1,154	1.76	235	14M	16B
1404/05/18	1,134	1,100	1,138	1,134	2.62	150	13M	15B
1404/05/15	1,130	1,102	1,143	1,105	(2.73)	250	27M	30B
1404/05/14	1,159	1,123	1,159	1,136	(0.18)	177	6M	7B
1404/05/13	1,110	1,110	1,166	1,138	0.09	150	5M	6B
1404/05/12	1,140	1,125	1,166	1,137	(0.26)	268	13M	15B
1404/05/11	1,180	1,132	1,180	1,140	(0.7)	324	17M	19B
1404/05/08	1,133	1,129	1,168	1,148	1.23	503	41M	48B
1404/05/07	1,134	1,133	1,148	1,134	(2.91)	354	41M	46B
1404/05/06	1,187	1,167	1,187	1,168	(2.91)	359	34M	40B
1404/05/05	1,205	1,186	1,222	1,203	(1.55)	414	23M	28B
1404/05/04	1,214	1,205	1,265	1,222	(1.61)	510	31M	37B
1404/05/01	1,269	1,229	1,269	1,242	(1.97)	726	15M	19B
1404/04/31	1,280	1,255	1,289	1,267	0.24	291	12M	15B
1404/04/30	1,268	1,259	1,280	1,264	0.64	195	8M	11B
1404/04/29	1,250	1,237	1,275	1,256	(0.79)	362	20M	25B
1404/04/28	1,269	1,255	1,285	1,266	0.16	219	15M	19B
1404/04/25	1,268	1,254	1,274	1,264	0.56	437	40M	50B
1404/04/24	1,260	1,236	1,280	1,257	(0.63)	802	47M	59B
1404/04/23	1,280	1,250	1,290	1,265	(1.4)	212	15M	19B
1404/04/21	1,279	1,279	1,328	1,283	(2.66)	1,023	41M	53B
1404/04/18	1,286	1,286	1,286	1,318	(0.53)	34	2M	3B
1404/04/17	1,305	1,300	1,305	1,325	(1.12)	68	4M	5B
1404/04/16	1,340	1,321	1,370	1,340	(1.54)	273	17M	23B
1404/04/11	1,358	1,358	1,430	1,361	(2.79)	5,709	487M	662B
1404/04/10	1,365	1,365	1,365	1,400	(0.5)	11	2M	2B
1404/04/09	1,365	1,365	1,365	1,407	0.0	4	15K	21M
1404/04/08	1,365	1,365	1,365	1,407	0.0	2	8K	10M
1404/03/21	1,470	1,406	1,470	1,407	(2.9)	301	21M	30B
1404/03/20	1,446	1,446	1,475	1,449	(2.75)	443	51M	73B
1404/03/19	1,469	1,469	1,469	1,490	(1.59)	47	5M	7B
1404/03/18	1,513	1,513	1,543	1,514	(2.89)	315	20M	31B
1404/03/17	1,542	1,542	1,544	1,559	(1.89)	92	6M	9B
1404/03/13	1,598	1,573	1,627	1,589	(1.97)	977	66M	104B
1404/03/12	1,632	1,560	1,632	1,621	2.27	884	73M	119B
1404/03/11	1,599	1,540	1,599	1,585	2.06	1,009	52M	83B
1404/03/10	1,543	1,531	1,554	1,553	2.92	620	39M	61B
1404/03/07	1,509	1,480	1,540	1,509	0.60	482	22M	34B
1404/03/06	1,490	1,468	1,506	1,500	2.53	323	19M	28B
1404/03/05	1,459	1,435	1,469	1,463	2.52	554	46M	67B
1404/03/04	1,486	1,420	1,486	1,427	(2.46)	275	14M	20B
1404/03/03	1,480	1,440	1,480	1,463	1.53	334	18M	26B
1404/02/31	1,426	1,425	1,468	1,441	(1.91)	322	17M	25B
1404/02/30	1,461	1,460	1,499	1,469	(2.39)	243	15M	22B
1404/02/29	1,518	1,486	1,530	1,505	1.28	535	19M	28B
1404/02/28	1,470	1,431	1,495	1,486	2.34	433	26M	39B
1404/02/27	1,515	1,447	1,515	1,452	(2.62)	788	50M	72B
1404/02/24	1,471	1,464	1,520	1,491	0.13	601	47M	71B
1404/02/23	1,520	1,473	1,521	1,489	(0.13)	461	24M	36B
1404/02/22	1,491	1,483	1,491	1,491	2.97	296	39M	58B
1404/02/21	1,449	1,447	1,475	1,448	(2.88)	444	30M	43B
1404/02/20	1,538	1,489	1,538	1,491	(2.87)	379	25M	38B
1404/02/17	1,527	1,502	1,546	1,535	2.27	828	52M	79B
1404/02/16	1,484	1,478	1,544	1,501	(1.44)	945	47M	70B
1404/02/15	1,518	1,493	1,532	1,523	2.35	540	37M	56B
1404/02/14	1,471	1,471	1,532	1,488	(1.85)	643	43M	64B
1404/02/13	1,488	1,488	1,488	1,516	(1.11)	84	4M	6B
1404/02/10	1,509	1,492	1,535	1,533	2.82	576	38M	58B
1404/02/09	1,499	1,460	1,512	1,491	1.57	704	33M	50B
1404/02/08	1,460	1,433	1,471	1,468	2.73	507	47M	69B
1404/02/07	1,430	1,426	1,469	1,429	(2.79)	758	36M	52B
1404/02/06	1,443	1,443	1,496	1,470	(0.41)	517	25M	37B
1404/02/03	1,480	1,472	1,530	1,476	(2.7)	1,021	50M	74B
1404/02/02	1,526	1,516	1,543	1,517	(2.88)	896	39M	59B
1404/02/01	1,542	1,490	1,568	1,562	2.56	1,594	96M	150B
1404/01/31	1,524	1,482	1,524	1,523	2.91	1,886	105M	160B
1404/01/30	1,480	1,480	1,480	1,480	8.50	124	15M	22B
1404/01/25	1,363	1,352	1,364	1,364	2.94	677	29M	39B
1404/01/24	1,325	1,325	1,325	1,325	2.95	202	12M	16B
1404/01/23	1,270	1,270	1,303	1,287	0.47	305	12M	15B
1404/01/20	1,307	1,266	1,307	1,281	(0.54)	305	9M	12B
1404/01/19	1,288	1,279	1,288	1,288	2.96	404	30M	38B
1404/01/18	1,261	1,223	1,269	1,251	(0.71)	256	6M	7B
1404/01/17	1,273	1,253	1,309	1,260	(2.4)	400	17M	22B
1404/01/16	1,314	1,278	1,318	1,291	(0.15)	486	19M	25B
1404/01/10	1,272	1,256	1,306	1,293	1.97	468	24M	31B
1404/01/09	1,312	1,240	1,312	1,268	(0.78)	444	15M	19B
1404/01/06	1,302	1,270	1,304	1,278	0.39	251	9M	12B
1404/01/05	1,285	1,262	1,313	1,273	(1.09)	654	31M	40B
1403/12/28	1,264	1,264	1,264	1,287	(1.23)	129	5M	6B
1403/12/27	1,320	1,273	1,341	1,303	0.08	448	21M	28B
1403/12/26	1,306	1,272	1,306	1,302	2.68	700	41M	53B
1403/12/25	1,275	1,275	1,284	1,268	1.68	148	7M	9B
1403/12/22	1,233	1,221	1,282	1,247	(0.87)	644	33M	41B
1403/12/21	1,296	1,258	1,296	1,258	(2.93)	482	30M	37B
1403/12/20	1,261	1,260	1,325	1,296	0.70	415	14M	18B
1403/12/19	1,287	1,287	1,305	1,287	(2.94)	1,074	76M	98B
1403/12/18	1,333	1,316	1,356	1,326	(2.21)	229	14M	19B
1403/12/15	1,353	1,353	1,394	1,356	(2.73)	782	41M	56B
1403/12/14	1,390	1,390	1,450	1,394	(2.65)	629	31M	43B
1403/12/13	1,420	1,420	1,420	1,432	(2.12)	154	8M	11B
1403/12/12	1,479	1,425	1,495	1,463	0.48	1,241	46M	68B
1403/12/11	1,456	1,456	1,456	1,456	2.97	1,058	88M	128B
1403/12/06	1,433	1,414	1,433	1,414	1.58	138	6M	9B
1403/12/05	1,370	1,350	1,393	1,392	2.88	278	13M	19B
1403/12/04	1,351	1,340	1,377	1,353	(0.07)	447	20M	26B
1403/12/01	1,400	1,341	1,413	1,354	(2.03)	1,020	49M	67B
1403/11/30	1,382	1,338	1,382	1,382	2.98	1,216	76M	105B
1403/11/29	1,342	1,342	1,342	1,342	2.99	390	39M	52B
1403/11/28	1,251	1,251	1,315	1,303	2.04	265	10M	13B
1403/11/27	1,286	1,272	1,320	1,277	(2.59)	1,055	62M	79B
1403/11/23	1,350	1,307	1,350	1,311	(2.67)	953	63M	82B
1403/11/21	1,300	1,300	1,356	1,347	2.28	1,050	53M	71B
1403/11/17	1,330	1,300	1,333	1,317	(1.35)	282	9M	12B
1403/11/16	1,315	1,315	1,343	1,335	2.38	502	18M	24B
1403/11/15	1,310	1,290	1,323	1,304	0.69	415	19M	24B
1403/11/14	1,322	1,261	1,322	1,295	(0.15)	542	18M	23B
1403/11/13	1,312	1,294	1,340	1,297	(2.7)	584	28M	36B
1403/11/10	1,320	1,296	1,344	1,333	2.15	772	29M	39B
1403/11/08	1,321	1,294	1,321	1,305	(2.1)	580	20M	27B
1403/11/07	1,300	1,300	1,348	1,333	1.83	856	43M	57B
1403/11/06	1,332	1,285	1,339	1,309	(0.08)	555	25M	33B
1403/11/03	1,311	1,290	1,315	1,310	2.58	702	29M	38B
1403/11/02	1,302	1,272	1,310	1,277	(2.59)	1,914	68M	86B
1403/11/01	1,304	1,302	1,334	1,311	(2.31)	1,120	61M	79B
1403/10/30	1,337	1,337	1,373	1,342	(2.61)	1,038	39M	52B
1403/10/29	1,348	1,348	1,348	1,378	(0.79)	107	3M	4B
1403/10/26	1,447	1,374	1,447	1,389	(1.91)	911	24M	33B
1403/10/24	1,412	1,412	1,450	1,416	(2.68)	1,532	57M	81B
1403/10/23	1,440	1,440	1,470	1,455	(1.95)	212	7M	10B
1403/10/22	1,549	1,477	1,549	1,484	(2.5)	1,187	41M	61B
1403/10/19	1,528	1,488	1,529	1,522	2.49	1,404	53M	81B
1403/10/18	1,487	1,465	1,487	1,485	2.84	1,118	48M	71B
1403/10/17	1,425	1,388	1,460	1,444	1.83	1,513	68M	99B
1403/10/16	1,423	1,386	1,423	1,418	2.60	1,374	51M	73B
1403/10/15	1,399	1,398	1,399	1,382	1.69	170	6M	9B
1403/10/12	1,331	1,331	1,368	1,359	2.26	1,032	33M	45B
1403/10/11	1,315	1,305	1,349	1,329	0.23	647	25M	33B
1403/10/10	1,338	1,324	1,351	1,326	(2.79)	1,120	47M	62B
1403/10/09	1,404	1,339	1,408	1,364	(0.94)	583	16M	22B
1403/10/08	1,371	1,330	1,382	1,377	2.61	854	36M	50B
1403/10/05	1,372	1,336	1,400	1,342	(2.54)	1,287	54M	72B
1403/10/04	1,357	1,357	1,396	1,377	0.07	1,313	64M	88B
1403/10/03	1,350	1,349	1,397	1,376	(0.58)	907	35M	48B
1403/10/02	1,420	1,347	1,420	1,384	(0.29)	1,015	38M	52B
1403/10/01	1,378	1,378	1,388	1,388	2.97	598	28M	39B
1403/09/28	1,349	1,340	1,383	1,348	(2.39)	1,108	36M	49B
1403/09/27	1,370	1,360	1,429	1,381	(1.5)	962	41M	57B
1403/09/26	1,380	1,373	1,430	1,402	(0.71)	1,712	75M	105B
1403/09/25	1,412	1,376	1,432	1,412	1.51	1,425	57M	80B
1403/09/24	1,380	1,380	1,392	1,391	2.88	439	21M	29B
1403/09/21	1,321	1,318	1,376	1,352	0.45	770	32M	43B
1403/09/20	1,370	1,314	1,385	1,346	(0.22)	1,270	54M	73B
1403/09/19	1,315	1,315	1,349	1,349	2.98	372	25M	33B
1403/09/18	1,298	1,297	1,336	1,310	(2.02)	953	36M	47B
1403/09/17	1,402	1,328	1,402	1,337	(2.34)	1,483	61M	81B
1403/09/14	1,328	1,328	1,379	1,369	2.24	1,013	49M	67B
1403/09/13	1,343	1,306	1,343	1,339	2.68	2,002	137M	184B
1403/09/12	1,297	1,297	1,321	1,304	1.64	190	7M	9B
1403/09/11	1,280	1,265	1,320	1,283	(1.31)	956	49M	63B
1403/09/10	1,310	1,270	1,310	1,300	2.20	1,745	94M	122B
1403/09/07	1,274	1,240	1,274	1,272	2.83	1,299	79M	101B
1403/09/06	1,237	1,237	1,237	1,237	3.00	396	23M	28B
1403/09/05	1,214	1,214	1,214	1,201	1.87	176	8M	10B
1403/09/04	1,170	1,160	1,189	1,179	2.08	247	10M	12B
1403/09/03	1,129	1,127	1,158	1,155	2.67	714	35M	41B
1403/08/30	1,127	1,122	1,146	1,125	(2.68)	881	52M	59B
1403/08/29	1,178	1,121	1,178	1,156	1.05	1,014	45M	52B
1403/08/28	1,122	1,093	1,148	1,144	2.60	537	23M	26B
1403/08/27	1,138	1,082	1,138	1,115	0.90	939	40M	44B
1403/08/26	1,100	1,100	1,122	1,105	1.38	141	7M	7B
1403/08/23	1,042	1,042	1,095	1,090	2.44	653	28M	31B
1403/08/22	1,037	1,037	1,090	1,064	(0.37)	615	31M	33B
1403/08/21	1,081	1,050	1,081	1,068	1.71	1,165	68M	72B
1403/08/20	1,050	1,050	1,050	1,050	2.94	539	44M	46B
1403/08/19	988	988	1,023	1,020	2.62	266	14M	14B
1403/08/16	985	970	1,024	994	(0.6)	499	21M	21B
1403/08/15	1,005	982	1,011	1,000	1.83	405	17M	17B
1403/08/14	957	957	1,004	982	(0.41)	406	14M	14B
1403/08/13	991	986	998	986	(2.95)	415	21M	20B
1403/08/12	1,030	1,004	1,066	1,016	(1.84)	764	32M	32B
1403/08/09	990	990	1,049	1,035	1.57	589	27M	28B
1403/08/08	1,036	1,011	1,036	1,019	(2.21)	430	16M	16B
1403/08/07	1,049	1,017	1,050	1,042	2.16	811	36M	37B
1403/08/06	1,025	1,025	1,025	1,020	2.41	191	13M	13B
1403/08/05	974	974	1,003	996	2.26	215	13M	13B
1403/08/02	1,003	973	1,003	974	(2.89)	439	17M	17B
1403/08/01	1,034	987	1,047	1,003	(1.38)	873	38M	38B
1403/07/30	1,024	999	1,035	1,017	(0.97)	596	22M	22B
1403/07/29	1,027	1,027	1,040	1,027	(2.93)	720	40M	41B
1403/07/28	1,067	1,057	1,069	1,058	(2.85)	353	15M	16B
1403/07/25	1,087	1,087	1,117	1,089	(2.77)	1,357	65M	70B
1403/07/24	1,103	1,103	1,103	1,120	(1.5)	108	6M	6B
1403/07/23	1,137	1,137	1,140	1,137	(2.99)	406	23M	26B
1403/07/22	1,172	1,170	1,198	1,172	(2.82)	374	15M	17B
1403/07/21	1,205	1,205	1,220	1,206	(2.9)	479	22M	27B
1403/07/18	1,230	1,230	1,230	1,242	0.0	20	268K	330M
1403/07/17	1,231	1,231	1,231	1,242	(0.08)	24	643K	791M
1403/07/16	1,232	1,232	1,232	1,243	(0.08)	19	993K	1B
1403/07/15	1,232	1,232	1,232	1,244	0.0	3	18K	22M
1403/07/14	1,232	1,232	1,232	1,244	0.0	18	208K	256M
1403/07/11	1,232	1,232	1,232	1,244	0.0	4	24K	30M
1403/07/10	1,232	1,232	1,232	1,244	0.0	11	336K	414M
1403/07/09	1,240	1,240	1,240	1,244	(0.64)	142	8M	10B
1403/07/08	1,242	1,242	1,242	1,252	(0.16)	45	2M	3B
1403/07/07	1,243	1,243	1,243	1,254	(0.08)	22	538K	668M
1403/07/04	1,283	1,222	1,283	1,255	0.24	1,373	46M	58B
1403/07/03	1,253	1,235	1,253	1,252	2.88	744	37M	46B
1403/07/02	1,230	1,230	1,230	1,217	1.84	184	8M	10B
1403/07/01	1,172	1,162	1,206	1,195	2.05	422	14M	17B
1403/06/28	1,165	1,158	1,188	1,171	1.21	479	12M	14B
1403/06/27	1,148	1,123	1,164	1,157	2.30	715	28M	32B
1403/06/26	1,123	1,116	1,155	1,131	(0.7)	856	27M	30B
1403/06/25	1,147	1,137	1,152	1,139	(2.82)	460	19M	21B
1403/06/24	1,199	1,147	1,206	1,172	(0.85)	1,011	31M	36B
1403/06/21	1,167	1,161	1,188	1,182	2.43	737	32M	38B
1403/06/20	1,150	1,141	1,156	1,154	2.76	609	27M	32B
1403/06/19	1,080	1,080	1,125	1,123	2.74	293	15M	16B
1403/06/18	1,090	1,081	1,117	1,093	(0.36)	402	13M	14B
1403/06/17	1,093	1,080	1,124	1,097	(1.26)	474	13M	14B
1403/06/13	1,092	1,090	1,124	1,111	0.73	563	16M	18B
1403/06/11	1,106	1,086	1,106	1,103	1.66	612	21M	23B
1403/06/10	1,093	1,091	1,095	1,085	1.02	220	7M	8B
1403/06/07	1,057	1,057	1,075	1,074	1.90	563	27M	29B
1403/06/06	1,032	1,032	1,057	1,054	1.64	896	57M	60B
1403/06/05	1,053	1,034	1,056	1,037	(1.71)	475	16M	17B
1403/06/03	1,064	1,048	1,066	1,055	0.86	254	8M	8B
1403/05/31	1,056	1,041	1,076	1,046	(1.51)	631	23M	24B
1403/05/30	1,060	1,060	1,063	1,062	(1.76)	249	12M	13B
1403/05/29	1,094	1,073	1,094	1,081	(1.19)	262	10M	11B
1403/05/28	1,083	1,083	1,096	1,094	1.77	418	16M	17B
1403/05/27	1,061	1,055	1,084	1,075	1.13	667	28M	30B
1403/05/24	1,063	1,062	1,069	1,063	(0.84)	511	26M	27B
1403/05/23	1,063	1,063	1,063	1,072	(0.09)	36	1M	1B
1403/05/22	1,064	1,064	1,064	1,073	(0.09)	20	777K	826M
1403/05/16	1,075	1,075	1,075	1,083	(0.18)	79	3M	3B
1403/05/15	1,076	1,076	1,076	1,085	(0.09)	59	1M	1B
1403/05/14	1,086	1,086	1,086	1,086	(0.91)	148	5M	5B
1403/05/13	1,094	1,094	1,130	1,096	(5.76)	351	19M	21B
1403/05/10	1,163	1,163	1,180	1,163	(5.98)	933	56M	65B
1403/05/09	1,223	1,220	1,260	1,237	(0.88)	356	12M	15B
1403/05/08	1,275	1,230	1,279	1,248	(2.12)	534	17M	22B
1403/05/06	1,234	1,234	1,294	1,275	2.33	924	25M	32B
1403/05/03	1,241	1,220	1,265	1,246	0.32	509	15M	18B
1403/05/02	1,230	1,223	1,259	1,242	1.06	395	11M	14B
1403/05/01	1,211	1,205	1,253	1,229	0.24	516	16M	19B
1403/04/31	1,234	1,180	1,247	1,226	(1.68)	659	21M	26B
1403/04/30	1,292	1,232	1,292	1,247	(3.56)	565	16M	20B
1403/04/27	1,280	1,271	1,324	1,293	1.33	690	22M	29B
1403/04/24	1,262	1,250	1,296	1,276	1.35	572	15M	19B
1403/04/23	1,231	1,200	1,290	1,259	2.27	977	30M	38B
1403/04/20	1,261	1,217	1,267	1,231	(2.76)	486	18M	22B
1403/04/19	1,270	1,247	1,297	1,266	(1.94)	487	17M	21B
1403/04/18	1,332	1,252	1,332	1,291	(2.2)	806	33M	43B
1403/04/17	1,364	1,295	1,364	1,320	2.09	1,096	47M	62B
1403/04/16	1,293	1,293	1,293	1,293	5.98	100	4M	5B
1403/04/13	1,241	1,206	1,254	1,220	(1.05)	631	25M	31B
1403/04/12	1,191	1,191	1,247	1,233	3.79	676	19M	24B
1403/04/11	1,180	1,152	1,207	1,188	0.93	359	8M	10B
1403/04/10	1,195	1,171	1,233	1,177	(5.46)	765	31M	37B
1403/04/09	1,268	1,221	1,272	1,245	0.0	623	22M	28B
1403/04/06	1,245	1,245	1,245	1,245	1.97	168	8M	9B
1403/04/04	1,191	1,191	1,222	1,221	1.83	461	14M	16B
1403/04/03	1,207	1,191	1,214	1,199	0.25	371	14M	17B
1403/04/02	1,190	1,173	1,207	1,196	1.01	469	21M	25B
1403/03/30	1,193	1,176	1,209	1,184	(0.42)	890	33M	39B
1403/03/29	1,188	1,188	1,214	1,189	(1.9)	750	37M	44B
1403/03/27	1,212	1,212	1,219	1,212	(1.94)	877	19M	22B
1403/03/26	1,236	1,236	1,236	1,236	(1.98)	78	1M	2B
1403/03/23	1,284	1,259	1,284	1,261	(1.79)	466	17M	21B
1403/03/22	1,309	1,262	1,309	1,284	0.0	477	12M	15B
1403/03/21	1,270	1,258	1,285	1,284	1.90	377	15M	19B
1403/03/20	1,258	1,258	1,277	1,260	(1.79)	1,019	39M	49B
1403/03/19	1,283	1,283	1,290	1,283	(1.99)	222	8M	11B
1403/03/16	1,312	1,303	1,348	1,309	(1.5)	442	12M	16B
1403/03/13	1,337	1,326	1,352	1,329	(1.77)	450	18M	23B
1403/03/12	1,356	1,330	1,356	1,353	1.73	1,290	63M	86B
1403/03/09	1,318	1,309	1,332	1,330	1.84	781	33M	44B
1403/03/08	1,320	1,291	1,343	1,306	(0.84)	1,667	66M	86B
1403/03/07	1,317	1,317	1,336	1,317	(1.94)	490	17M	23B
1403/03/06	1,343	1,343	1,343	1,343	(1.97)	113	3M	3B
1403/03/05	1,410	1,365	1,410	1,370	(1.58)	404	12M	17B
1403/03/01	1,380	1,370	1,420	1,392	(0.29)	450	17M	23B
1403/02/30	1,496	1,386	1,496	1,396	(6.31)	1,479	48M	67B
1403/02/29	1,500	1,470	1,514	1,490	0.61	1,066	38M	56B
1403/02/26	1,499	1,459	1,500	1,481	(0.4)	885	25M	37B
1403/02/25	1,487	1,452	1,526	1,487	0.0	1,086	36M	53B
1403/02/24	1,570	1,459	1,570	1,487	(5.17)	2,288	83M	123B
1403/02/23	1,600	1,527	1,625	1,568	(1.69)	1,219	33M	52B
1403/02/22	1,650	1,579	1,650	1,595	(2.21)	1,230	34M	55B
1403/02/19	1,652	1,613	1,685	1,631	(0.97)	1,270	42M	68B
1403/02/18	1,680	1,628	1,689	1,647	(1.5)	1,070	27M	45B
1403/02/17	1,730	1,652	1,730	1,672	(2.11)	1,262	44M	73B
1403/02/16	1,723	1,682	1,750	1,708	(0.81)	1,939	57M	97B
1403/02/12	1,764	1,712	1,764	1,722	(1.09)	1,333	34M	59B
1403/02/11	1,750	1,720	1,780	1,741	(0.63)	1,032	33M	57B
1403/02/10	1,743	1,735	1,795	1,752	(0.62)	1,123	24M	42B
1403/02/09	1,811	1,740	1,811	1,763	(2.38)	1,175	35M	61B
1403/02/08	1,797	1,760	1,842	1,806	1.63	2,152	67M	120B
1403/02/05	1,776	1,755	1,808	1,777	0.62	1,802	44M	79B
1403/02/04	1,785	1,751	1,823	1,766	(1.62)	1,843	53M	94B
1403/02/03	1,828	1,768	1,838	1,795	(0.83)	1,192	30M	54B
1403/02/02	1,839	1,790	1,840	1,810	0.56	1,254	35M	63B
1403/02/01	1,750	1,750	1,839	1,800	4.59	957	23M	42B
1403/01/29	1,713	1,712	1,739	1,721	(0.46)	675	19M	33B
1403/01/28	1,729	1,729	1,745	1,729	(0.97)	718	26M	45B
1403/01/27	1,717	1,717	1,747	1,746	0.92	455	21M	37B
1403/01/26	1,730	1,730	1,730	1,730	(0.97)	59	823K	1B
1403/01/25	1,790	1,730	1,800	1,747	(6.08)	2,688	57M	99B
1403/01/21	1,894	1,847	1,895	1,860	(0.27)	814	20M	37B
1403/01/20	1,815	1,801	1,899	1,865	4.48	2,006	63M	117B
1403/01/19	1,740	1,740	1,820	1,785	(0.61)	942	23M	41B
1403/01/18	1,890	1,742	1,890	1,796	(3.54)	2,156	55M	99B
1403/01/15	1,900	1,841	1,915	1,862	(1.85)	1,552	27M	50B
1403/01/14	1,900	1,850	1,926	1,897	(3.95)	1,512	34M	64B
1403/01/11	2,015	1,956	2,030	1,975	(2.76)	1,708	39M	78B
1403/01/08	2,022	2,005	2,070	2,031	1.30	1,541	39M	80B
1403/01/07	1,989	1,955	2,060	2,005	1.67	2,303	69M	138B
1403/01/06	1,981	1,953	2,017	1,972	1.02	1,716	48M	95B
1403/01/05	1,939	1,898	1,981	1,952	1.24	2,772	74M	144B
1402/12/28	1,888	1,844	1,949	1,928	3.88	1,473	43M	83B
1402/12/27	1,858	1,830	1,896	1,856	0.92	769	17M	31B
1402/12/26	1,876	1,800	1,888	1,839	(1.08)	1,139	31M	57B
1402/12/23	1,883	1,840	1,905	1,859	(2.57)	1,065	29M	53B
1402/12/22	1,905	1,871	1,930	1,908	2.25	1,246	34M	65B
1402/12/21	1,812	1,781	1,925	1,866	2.08	2,258	74M	138B
1402/12/20	1,850	1,801	1,860	1,828	(1.93)	745	18M	32B
1402/12/16	1,929	1,842	1,929	1,864	(1.11)	1,028	23M	43B
1402/12/15	1,898	1,845	1,946	1,885	(0.05)	1,109	32M	60B
1402/12/14	1,906	1,864	1,920	1,886	(1.26)	1,178	32M	60B
1402/12/13	1,890	1,869	1,955	1,910	1.81	1,741	47M	89B
1402/12/12	1,805	1,805	1,920	1,876	2.63	1,010	24M	46B
1402/12/09	1,845	1,800	1,850	1,828	1.61	765	18M	33B
1402/12/08	1,810	1,777	1,847	1,799	(2.33)	993	21M	38B
1402/12/07	1,873	1,793	1,909	1,842	(4.41)	1,430	31M	57B
1402/12/05	1,915	1,870	1,960	1,927	0.63	1,351	38M	72B
1402/12/02	1,870	1,849	1,960	1,915	2.19	1,887	58M	111B
1402/12/01	1,900	1,855	1,900	1,874	0.05	888	16M	30B
1402/11/30	1,898	1,851	1,914	1,873	0.81	1,421	41M	77B
1402/11/29	1,825	1,806	1,900	1,858	1.53	1,507	35M	64B
1402/11/17	2,338	2,302	2,399	2,340	0.13	2,673	71M	166B
1402/11/16	2,345	2,317	2,388	2,337	(0.3)	1,663	44M	103B
1402/11/15	2,385	2,325	2,385	2,344	(0.38)	1,138	27M	63B
1402/11/14	2,357	2,329	2,390	2,353	(0.08)	2,534	63M	148B
1402/11/11	2,363	2,331	2,405	2,355	(1.3)	1,377	25M	59B
1402/11/10	2,459	2,360	2,459	2,386	(1.97)	1,578	33M	79B
1402/11/09	2,450	2,401	2,480	2,434	(0.65)	1,589	39M	96B
1402/11/08	2,451	2,430	2,502	2,450	(0.45)	1,586	32M	78B
1402/11/07	2,493	2,432	2,496	2,461	0.70	1,286	27M	66B
1402/11/04	2,421	2,418	2,481	2,444	0.41	958	20M	49B
1402/11/03	2,550	2,385	2,550	2,434	(4.17)	1,713	35M	85B
1402/11/02	2,560	2,474	2,614	2,540	1.44	1,822	43M	109B
1402/11/01	2,482	2,461	2,545	2,504	(1.34)	1,454	34M	86B
1402/10/30	2,638	2,481	2,638	2,538	(2.94)	2,639	54M	137B
1402/10/27	2,640	2,584	2,680	2,615	(0.91)	1,549	32M	82B
1402/10/26	2,629	2,614	2,669	2,639	(2.98)	1,932	46M	120B
1402/10/25	2,748	2,672	2,777	2,720	0.04	2,600	49M	133B
1402/10/24	2,694	2,671	2,780	2,719	1.15	2,684	62M	169B
1402/10/23	2,649	2,613	2,740	2,688	0.49	2,530	55M	148B
1402/10/20	2,697	2,640	2,729	2,675	0.15	2,583	61M	163B
1402/10/19	2,544	2,531	2,739	2,671	4.25	6,446	170M	454B
1402/10/18	2,521	2,521	2,600	2,562	0.31	1,912	54M	138B
1402/10/17	2,604	2,507	2,609	2,554	(0.7)	2,235	47M	120B
1402/10/16	2,500	2,476	2,630	2,572	0.47	3,177	105M	271B
1402/10/13	2,632	2,496	2,632	2,560	(0.74)	4,622	143M	366B
1402/10/12	2,516	2,490	2,649	2,579	4.16	8,418	316M	815B
1402/10/11	2,498	2,434	2,518	2,476	1.35	2,533	72M	178B
1402/10/10	2,525	2,400	2,525	2,443	(1.85)	2,423	50M	123B
1402/10/09	2,518	2,450	2,547	2,489	0.85	2,716	63M	157B
1402/10/06	2,556	2,441	2,568	2,468	(2.83)	2,773	70M	172B
1402/10/04	2,563	2,515	2,588	2,540	(2.31)	2,901	73M	186B
1402/10/03	2,639	2,565	2,699	2,600	(1.63)	2,568	76M	198B
1402/10/02	2,563	2,563	2,704	2,643	2.28	3,668	112M	297B
1402/09/29	2,550	2,550	2,644	2,584	(0.39)	1,783	41M	107B
1402/09/28	2,653	2,558	2,653	2,594	(1.85)	2,053	43M	111B
1402/09/27	2,659	2,607	2,685	2,643	1.58	2,819	78M	207B
1402/09/25	2,535	2,530	2,651	2,602	3.46	4,757	166M	432B
1402/09/22	2,535	2,500	2,560	2,515	(1.95)	2,247	60M	151B
1402/09/21	2,583	2,520	2,618	2,565	(0.97)	2,121	47M	120B
1402/09/20	2,600	2,544	2,679	2,590	(0.73)	2,624	74M	192B
1402/09/19	2,557	2,555	2,646	2,609	0.54	1,430	37M	97B
1402/09/18	2,687	2,556	2,687	2,595	(1.96)	2,058	44M	115B
1402/09/15	2,668	2,619	2,699	2,647	(2.29)	2,369	51M	134B
1402/09/14	2,690	2,639	2,768	2,709	0.48	3,093	74M	201B
1402/09/13	2,700	2,637	2,742	2,696	2.24	5,898	160M	431B
1402/09/12	2,460	2,460	2,646	2,637	6.63	5,632	275M	725B
1402/09/11	2,450	2,431	2,510	2,473	1.77	2,121	58M	144B
1402/09/08	2,399	2,399	2,499	2,430	1.04	2,442	70M	171B
1402/09/07	2,443	2,388	2,443	2,405	(1.11)	1,407	34M	81B
1402/09/06	2,479	2,398	2,479	2,432	0.0	1,256	28M	67B
1402/09/05	2,434	2,395	2,498	2,432	1.42	1,679	43M	105B
1402/09/04	2,417	2,370	2,434	2,398	(0.79)	1,162	28M	68B
1402/09/01	2,420	2,370	2,487	2,417	(0.25)	1,498	24M	59B
1402/08/30	2,424	2,402	2,453	2,423	(1.18)	1,397	26M	64B
1402/08/29	2,510	2,420	2,510	2,452	(1.72)	1,107	21M	51B
1402/08/28	2,526	2,450	2,578	2,495	(0.28)	1,705	32M	81B
1402/08/27	2,535	2,470	2,547	2,502	1.01	1,609	32M	79B
1402/08/24	2,477	2,450	2,515	2,477	(0.04)	1,823	58M	143B
1402/08/23	2,500	2,445	2,520	2,478	(2.56)	1,472	34M	84B
1402/08/22	2,630	2,482	2,630	2,543	(0.78)	2,068	43M	109B
1402/08/21	2,465	2,432	2,630	2,563	3.60	3,338	111M	284B
1402/08/20	2,474	2,437	2,518	2,474	(0.6)	1,038	23M	56B
1402/08/17	2,540	2,464	2,542	2,489	(1.39)	1,225	25M	62B
1402/08/16	2,490	2,490	2,579	2,524	2.02	1,778	47M	120B
1402/08/15	2,400	2,363	2,510	2,474	3.64	1,954	45M	112B
1402/08/14	2,428	2,360	2,428	2,387	0.63	1,681	46M	109B
1402/08/13	2,380	2,318	2,428	2,372	3.76	1,692	46M	108B
1402/08/10	2,370	2,252	2,370	2,286	(5.54)	2,085	48M	111B
1402/08/09	2,389	2,355	2,494	2,420	1.94	2,025	44M	107B
1402/08/08	2,310	2,310	2,430	2,374	2.90	1,774	43M	103B
1402/08/07	2,240	2,240	2,344	2,307	(0.35)	2,048	49M	113B
1402/08/06	2,444	2,308	2,444	2,315	(6.69)	1,179	32M	74B
1402/08/03	2,460	2,460	2,520	2,481	(0.32)	1,271	26M	65B
1402/08/02	2,662	2,449	2,662	2,489	(5.47)	2,797	64M	159B
1402/08/01	2,680	2,599	2,680	2,633	(1.94)	1,217	30M	79B
1402/07/30	2,729	2,649	2,729	2,685	0.0	1,542	41M	109B
1402/07/29	2,601	2,601	2,739	2,685	1.59	1,073	20M	53B
1402/07/26	2,669	2,590	2,689	2,643	(2.8)	1,914	39M	104B
1402/07/25	2,773	2,696	2,785	2,719	(0.73)	2,725	79M	215B
1402/07/24	2,773	2,680	2,828	2,739	1.82	6,078	266M	730B
1402/07/23	2,713	2,633	2,785	2,690	(1.9)	934	17M	45B
1402/07/22	2,815	2,663	2,864	2,742	(3.82)	1,156	32M	87B
1402/07/19	2,930	2,803	2,930	2,851	0.60	638	9M	27B
1402/07/18	2,797	2,797	2,880	2,834	0.11	1,109	22M	63B
1402/07/17	2,830	2,782	2,940	2,831	(0.32)	922	15M	44B
1402/07/16	2,946	2,830	2,997	2,840	(6.64)	1,637	46M	132B
1402/07/15	3,154	2,960	3,180	3,042	(3.83)	1,569	30M	90B
1402/07/12	3,164	3,145	3,194	3,163	(1.0)	749	13M	40B
1402/07/10	3,211	3,141	3,233	3,195	(0.03)	1,206	35M	112B
1402/07/09	3,230	3,169	3,250	3,196	0.53	1,464	25M	79B
1402/07/08	3,082	3,075	3,260	3,179	2.98	1,889	40M	127B
1402/07/05	3,052	3,037	3,139	3,087	1.11	1,095	14M	45B
1402/07/04	3,037	3,003	3,093	3,053	(0.49)	763	13M	41B
1402/07/03	3,078	3,002	3,128	3,068	(0.29)	1,096	19M	59B
1402/07/01	3,177	3,050	3,177	3,077	(1.06)	1,304	26M	81B
1402/06/29	3,103	3,061	3,171	3,110	0.48	1,208	28M	86B
1402/06/28	3,040	3,008	3,163	3,095	0.55	1,593	28M	86B
1402/06/27	3,000	3,000	3,175	3,078	2.36	1,357	26M	81B
1402/06/26	3,028	2,980	3,056	3,007	0.94	868	18M	54B
1402/06/22	2,982	2,963	3,038	2,979	(0.63)	623	8M	25B
1402/06/21	3,016	2,971	3,053	2,998	(0.6)	805	11M	34B
1402/06/20	2,966	2,966	3,090	3,016	(0.2)	1,076	18M	53B
1402/06/19	3,050	2,966	3,097	3,022	(2.07)	1,311	23M	69B
1402/06/18	3,210	3,048	3,210	3,086	(2.68)	1,040	18M	54B
1402/06/14	3,199	3,142	3,250	3,171	0.03	1,020	24M	75B
1402/06/13	3,111	3,111	3,230	3,170	0.41	757	14M	44B
1402/06/12	3,246	3,101	3,246	3,157	(1.07)	845	15M	46B
1402/06/11	3,290	3,105	3,300	3,191	(2.33)	1,165	20M	63B
1402/06/08	3,110	3,035	3,317	3,267	5.39	2,020	50M	162B
1402/06/07	3,079	3,009	3,186	3,100	1.27	994	18M	55B
1402/06/06	3,078	3,044	3,078	3,061	0.39	234	3M	8B
1402/06/05	2,936	2,936	3,119	3,049	2.14	1,114	18M	54B
1402/06/04	2,958	2,889	3,025	2,985	3.32	994	21M	64B
1402/06/01	2,878	2,809	2,947	2,889	1.33	744	12M	36B
1402/05/31	2,881	2,825	2,988	2,851	(4.1)	1,635	24M	68B
1402/05/30	2,979	2,920	3,041	2,973	1.05	702	9M	26B
1402/05/29	2,977	2,889	3,039	2,942	(1.47)	1,106	18M	53B
1402/05/28	3,080	2,924	3,097	2,986	(2.93)	914	16M	47B
1402/05/25	3,105	3,017	3,171	3,076	(1.66)	788	9M	28B
1402/05/24	3,250	3,080	3,250	3,128	(3.46)	541	10M	30B
1402/05/23	3,191	3,162	3,292	3,240	2.47	867	17M	54B
1402/05/22	3,132	3,132	3,236	3,162	(4.07)	1,300	31M	98B
1402/05/21	3,400	3,294	3,400	3,296	(4.93)	1,424	39M	128B
1402/05/18	3,406	3,330	3,580	3,467	0.61	1,912	32M	112B
1402/05/17	3,413	3,310	3,532	3,446	2.44	2,900	63M	217B
1402/05/16	3,297	3,220	3,416	3,364	3.38	2,879	73M	245B
1402/05/15	3,140	3,090	3,265	3,254	4.63	1,275	47M	152B
1402/05/14	3,100	3,031	3,160	3,110	1.93	962	14M	44B
1402/05/10	3,066	3,016	3,095	3,051	0.66	840	18M	54B
1402/05/09	3,026	3,000	3,100	3,031	0.17	798	11M	34B
1402/05/08	3,115	3,002	3,150	3,026	(4.21)	2,096	40M	122B
1402/05/07	3,177	3,121	3,245	3,159	(0.94)	840	13M	40B
1402/05/04	3,240	3,123	3,245	3,189	(0.62)	883	15M	48B
1402/05/03	3,280	3,104	3,280	3,209	2.72	731	17M	55B
1402/04/27	3,125	3,095	3,225	3,156	2.04	1,849	37M	117B
1402/04/26	3,141	3,078	3,200	3,093	(4.54)	1,883	45M	139B
1402/04/25	3,391	3,207	3,400	3,240	(4.0)	1,874	46M	151B
1402/04/24	3,467	3,270	3,479	3,375	(0.88)	2,021	35M	119B
1402/04/21	3,519	3,395	3,519	3,405	(4.7)	2,409	72M	244B
1402/04/20	3,709	3,553	3,709	3,573	(4.44)	2,106	58M	208B
1402/04/19	3,790	3,630	3,847	3,739	(0.98)	2,792	53M	198B
1402/04/18	3,770	3,730	3,850	3,776	(1.2)	2,243	59M	221B
1402/04/14	3,622	3,622	3,828	3,822	4.83	3,751	213M	814B
1402/04/13	3,650	3,600	3,677	3,646	0.97	1,426	22M	79B
1402/04/12	3,660	3,560	3,660	3,611	0.33	1,841	50M	180B
1402/04/11	3,510	3,510	3,680	3,599	1.18	1,288	18M	66B
1402/04/10	3,637	3,503	3,637	3,557	(0.7)	1,160	15M	54B
1402/04/07	3,598	3,549	3,668	3,582	(0.94)	1,134	16M	57B
1402/04/06	3,700	3,563	3,700	3,616	(1.15)	1,119	16M	57B
1402/04/05	3,688	3,617	3,710	3,658	0.27	1,320	18M	66B
1402/04/04	3,678	3,605	3,725	3,648	0.97	1,290	22M	80B
1402/04/03	3,688	3,560	3,688	3,613	(2.32)	1,423	18M	64B
1402/03/31	3,662	3,635	3,778	3,699	0.11	1,566	24M	87B
1402/03/30	3,659	3,591	3,740	3,695	2.13	1,488	25M	92B
1402/03/29	3,586	3,563	3,690	3,618	0.92	1,275	25M	92B
1402/03/28	3,620	3,522	3,670	3,585	(2.16)	1,222	24M	86B
1402/03/27	3,697	3,599	3,740	3,664	0.41	1,297	23M	85B
1402/03/24	3,717	3,600	3,717	3,649	0.94	1,598	29M	104B
1402/03/23	3,620	3,513	3,695	3,615	0.75	1,407	22M	80B
1402/03/22	3,710	3,544	3,832	3,588	(3.81)	2,606	47M	168B
1402/03/21	3,680	3,680	3,838	3,730	(1.58)	2,220	32M	118B
1402/03/20	3,900	3,786	3,932	3,790	(4.89)	2,203	42M	160B
1402/03/17	4,050	3,920	4,080	3,985	(0.3)	1,743	24M	97B
1402/03/16	4,000	3,961	4,055	3,997	1.22	1,738	26M	106B
1402/03/13	4,016	3,868	4,060	3,949	(0.98)	1,793	24M	97B
1402/03/10	4,071	3,913	4,071	3,988	(2.52)	1,692	27M	108B
1402/03/09	4,111	4,011	4,163	4,091	(0.58)	2,197	46M	188B
1402/03/08	4,124	4,010	4,250	4,115	(0.68)	3,149	52M	213B
1402/03/07	4,342	4,125	4,342	4,143	(4.58)	868	20M	84B
1402/03/06	4,480	4,237	4,480	4,342	(0.09)	3,122	44M	190B
1402/03/03	4,321	4,200	4,430	4,346	1.23	3,991	71M	311B
1402/03/02	4,220	4,150	4,308	4,293	4.63	2,759	87M	374B
1402/03/01	4,150	4,070	4,182	4,103	(0.29)	2,568	52M	212B
1402/02/31	4,140	4,054	4,185	4,115	(0.58)	1,586	24M	100B
1402/02/30	4,306	4,033	4,306	4,139	0.07	2,024	34M	140B
1402/02/27	4,040	4,034	4,179	4,136	3.63	2,250	41M	169B
1402/02/25	4,250	3,928	4,250	3,991	(3.46)	4,718	103M	411B
1402/02/24	4,056	4,053	4,302	4,134	(3.09)	6,486	135M	557B
1402/02/23	4,266	4,266	4,266	4,266	(4.99)	162	2M	10B
1402/02/20	4,610	4,380	4,740	4,490	(2.6)	1,446	28M	128B
1402/02/19	4,610	4,610	4,700	4,610	(4.95)	2,836	76M	353B
1402/02/18	4,850	4,850	4,850	4,850	(4.9)	178	6M	30B
1402/02/17	5,340	5,020	5,390	5,100	(3.41)	1,733	36M	182B
1402/02/16	5,120	5,080	5,330	5,280	3.94	7,242	173M	915B
1402/02/13	5,080	4,990	5,240	5,080	0.99	5,641	109M	554B
1402/02/12	5,100	4,950	5,170	5,030	(0.2)	5,819	110M	556B
1402/02/11	5,070	4,980	5,230	5,040	(0.98)	4,407	82M	416B
1402/02/10	5,170	4,990	5,250	5,090	(1.55)	4,764	81M	412B
1402/02/09	5,290	5,060	5,320	5,170	1.08	3,217	50M	261B
1402/02/06	4,810	4,801	5,175	5,115	3.77	6,606	153M	781B
1402/02/05	4,990	4,806	5,058	4,929	(1.2)	8,542	112M	554B
1402/02/04	4,988	4,851	5,072	4,989	3.27	5,223	99M	492B
1402/01/30	4,798	4,670	4,865	4,831	4.25	4,941	147M	712B
1402/01/29	4,479	4,479	4,670	4,634	4.18	4,895	142M	657B
1402/01/28	4,460	4,326	4,568	4,448	0.45	4,571	93M	416B
1402/01/27	4,510	4,356	4,567	4,428	(0.14)	5,533	90M	398B
1402/01/26	4,322	4,322	4,459	4,434	4.40	4,814	91M	404B
1402/01/22	4,300	4,160	4,390	4,247	(2.75)	4,667	77M	328B
1402/01/21	4,520	4,247	4,654	4,367	(2.3)	6,159	103M	451B
1402/01/20	4,350	4,240	4,650	4,470	0.29	5,789	110M	493B
1402/01/19	4,480	4,323	4,508	4,457	3.80	4,990	128M	570B
1402/01/16	4,136	4,043	4,330	4,294	4.12	2,939	101M	432B
1402/01/15	4,065	4,006	4,185	4,124	3.46	4,206	106M	437B
1402/01/14	3,990	3,810	4,079	3,986	0.03	3,340	57M	229B
1402/01/09	3,880	3,850	4,032	3,985	3.78	4,203	85M	337B
1402/01/08	3,910	3,776	3,917	3,840	2.18	3,609	63M	242B
1402/01/07	3,622	3,580	3,802	3,758	3.78	1,590	33M	125B
1402/01/06	3,700	3,555	3,720	3,621	(3.13)	1,522	21M	76B
1402/01/05	3,660	3,650	3,795	3,738	1.66	2,151	32M	121B
1401/12/28	3,790	3,630	3,795	3,677	(2.49)	4,775	70M	258B
1401/12/27	3,758	3,725	3,857	3,771	2.03	3,580	77M	290B
1401/12/24	3,710	3,616	3,760	3,696	2.61	2,824	50M	184B
1401/12/23	3,660	3,530	3,725	3,602	(2.46)	3,724	53M	191B
1401/12/22	3,680	3,622	3,810	3,693	0.11	2,869	44M	163B
1401/12/21	3,714	3,681	3,790	3,689	(4.78)	1,695	50M	186B
1401/12/20	4,000	3,838	4,050	3,874	(4.11)	2,977	66M	256B
1401/12/16	4,160	4,010	4,160	4,040	(4.29)	3,468	74M	300B
1401/12/15	4,160	4,090	4,332	4,221	2.30	3,493	93M	394B
1401/12/14	4,220	4,020	4,260	4,126	1.28	3,880	74M	305B
1401/12/13	3,935	3,853	4,141	4,074	3.30	5,671	146M	593B
1401/12/10	3,848	3,800	3,959	3,944	4.59	5,264	243M	960B
1401/12/09	3,630	3,630	3,809	3,771	3.94	4,806	188M	710B
1401/12/08	3,708	3,589	3,708	3,628	(2.66)	3,778	63M	228B
1401/12/07	3,866	3,664	3,950	3,727	(3.35)	8,018	185M	690B
1401/12/06	3,850	3,770	3,902	3,856	3.74	6,447	187M	722B
1401/12/03	3,549	3,496	3,733	3,717	4.53	5,929	265M	987B
1401/12/02	3,580	3,471	3,628	3,556	0.94	3,994	81M	290B
1401/12/01	3,480	3,470	3,597	3,523	1.85	2,553	50M	176B
1401/11/30	3,460	3,351	3,565	3,459	1.47	3,008	61M	211B
1401/11/26	3,549	3,390	3,551	3,409	(4.46)	2,764	52M	178B
1401/11/25	3,650	3,477	3,748	3,568	(2.51)	2,869	49M	174B
1401/11/24	3,651	3,598	3,830	3,660	(2.48)	2,655	47M	174B
1401/11/23	3,899	3,705	3,899	3,753	(3.74)	812	15M	56B
1401/11/19	3,996	3,850	3,996	3,899	(0.91)	1,930	29M	114B
1401/11/18	3,940	3,832	4,079	3,935	0.18	4,048	73M	289B
1401/11/17	3,960	3,923	3,960	3,928	(4.87)	588	18M	72B
1401/11/16	4,160	3,930	4,224	4,129	0.61	5,027	131M	542B
1401/11/12	4,100	3,950	4,113	4,104	4.75	7,820	485M	2T
1401/11/11	3,880	3,804	4,055	3,918	(1.04)	3,183	93M	363B
1401/11/10	3,920	3,890	4,190	3,959	(3.3)	1,187	20M	79B
1401/11/09	4,270	4,063	4,330	4,094	(4.26)	1,017	24M	100B
1401/11/08	4,449	4,228	4,450	4,276	(3.91)	1,870	31M	133B
1401/11/05	4,590	4,218	4,590	4,450	0.27	2,738	64M	287B
1401/11/04	4,354	4,270	4,444	4,438	4.84	1,872	97M	431B
1401/11/03	4,270	4,094	4,381	4,233	1.17	1,156	19M	82B
1401/11/02	4,357	4,138	4,399	4,184	(3.93)	855	12M	51B
1401/11/01	4,519	4,294	4,619	4,355	(3.63)	1,175	19M	83B
1401/10/28	4,646	4,460	4,646	4,519	(2.63)	1,264	18M	80B
1401/10/27	4,750	4,522	4,830	4,641	(1.07)	1,445	20M	91B
1401/10/26	4,500	4,500	4,719	4,691	4.36	1,623	38M	180B
1401/10/24	4,420	4,355	4,600	4,495	1.44	1,660	31M	139B
1401/10/21	4,500	4,320	4,528	4,431	(2.14)	1,461	17M	77B
1401/10/20	4,640	4,445	4,700	4,528	(2.22)	2,622	32M	147B
1401/10/19	4,700	4,530	4,745	4,631	2.21	1,698	28M	129B
1401/10/18	4,400	4,331	4,542	4,531	4.74	2,225	49M	223B
1401/10/17	4,340	4,188	4,400	4,326	2.46	1,621	23M	99B
1401/10/14	4,150	4,139	4,292	4,222	2.90	1,751	30M	126B
1401/10/13	4,202	4,046	4,250	4,103	(3.46)	1,503	17M	68B
1401/10/12	4,320	4,180	4,370	4,250	(0.33)	1,293	17M	71B
1401/10/11	4,290	4,164	4,380	4,264	1.50	1,189	18M	78B
1401/10/10	4,180	4,070	4,330	4,201	1.60	1,919	39M	164B
1401/10/07	4,068	4,030	4,234	4,135	2.53	1,628	30M	123B
1401/10/05	3,920	3,807	4,066	4,033	4.13	1,950	53M	215B
1401/10/04	3,803	3,803	3,924	3,873	1.36	943	15M	58B
1401/10/03	3,814	3,770	3,899	3,821	0.21	805	11M	44B
1401/09/30	3,850	3,767	3,919	3,813	(0.13)	695	8M	29B
1401/09/29	3,877	3,754	3,900	3,818	0.58	687	8M	30B
1401/09/28	3,670	3,652	3,890	3,796	2.40	1,588	27M	101B
1401/09/27	3,642	3,640	3,760	3,707	1.31	583	8M	31B
1401/09/26	3,660	3,631	3,700	3,659	(0.03)	267	4M	14B
1401/09/23	3,647	3,610	3,736	3,660	(1.24)	500	8M	28B
1401/09/22	3,621	3,620	3,737	3,706	2.18	493	14M	52B
1401/09/21	3,601	3,578	3,668	3,627	(0.93)	361	5M	17B
1401/09/20	3,610	3,594	3,711	3,661	0.91	335	8M	30B
1401/09/19	3,695	3,545	3,695	3,628	(0.79)	644	36M	132B
1401/09/16	3,640	3,591	3,736	3,657	1.87	578	6M	22B
1401/09/15	3,657	3,541	3,697	3,590	(2.47)	632	10M	36B
1401/09/14	3,769	3,601	3,799	3,681	(1.55)	516	7M	26B
1401/09/13	3,740	3,670	3,816	3,739	(1.32)	485	5M	19B
1401/09/12	3,900	3,734	3,960	3,789	(3.59)	977	15M	56B
1401/09/09	3,880	3,765	4,000	3,930	1.18	1,181	25M	98B
1401/09/08	3,772	3,772	3,934	3,884	3.63	1,687	41M	159B
1401/09/07	3,550	3,550	3,755	3,748	4.78	1,934	76M	283B
1401/09/06	3,543	3,543	3,614	3,577	(1.02)	171	2M	6B
1401/09/05	3,638	3,534	3,638	3,614	0.39	112	4M	13B
1401/09/02	3,590	3,558	3,668	3,600	1.27	183	5M	19B
1401/09/01	3,524	3,510	3,614	3,555	(0.56)	123	1M	5B
1401/08/30	3,535	3,530	3,619	3,575	0.65	143	2M	7B
1401/08/29	3,550	3,522	3,598	3,552	0.0	128	1M	5B
1401/08/28	3,592	3,500	3,640	3,552	(2.2)	208	2M	7B
1401/08/25	3,593	3,580	3,666	3,632	(0.93)	432	6M	20B
1401/08/24	3,650	3,583	3,729	3,666	(0.24)	219	4M	15B
1401/08/23	3,720	3,590	3,720	3,675	1.46	450	16M	58B
1401/08/22	3,560	3,560	3,658	3,622	0.67	338	7M	26B
1401/08/21	3,522	3,522	3,650	3,598	0.39	265	4M	14B
1401/08/18	3,567	3,547	3,634	3,584	(1.38)	469	7M	24B
1401/08/17	3,670	3,582	3,677	3,634	0.53	560	7M	25B
1401/08/16	3,601	3,524	3,661	3,615	(1.18)	1,423	23M	84B
1401/08/15	3,582	3,582	3,699	3,658	0.11	292	8M	29B
1401/08/14	3,567	3,567	3,695	3,654	0.30	236	5M	19B
1401/08/11	3,568	3,567	3,695	3,643	0.36	117	4M	14B
1401/08/10	3,555	3,555	3,670	3,630	(0.63)	201	4M	13B
1401/08/09	3,560	3,560	3,689	3,653	0.16	213	4M	14B
1401/08/08	3,533	3,533	3,697	3,647	0.72	151	4M	15B
1401/08/07	3,570	3,531	3,685	3,621	(0.71)	176	4M	14B
1401/08/04	3,597	3,546	3,697	3,647	(0.3)	278	5M	17B
1401/08/03	3,601	3,580	3,699	3,658	(1.03)	194	5M	18B
1401/08/02	3,550	3,550	3,729	3,696	2.58	230	6M	23B
1401/08/01	3,606	3,580	3,699	3,603	(1.66)	148	3M	11B
1401/07/30	3,631	3,631	3,739	3,664	(1.35)	103	1M	4B
1401/07/27	3,651	3,631	3,797	3,714	(0.03)	167	3M	11B
1401/07/26	3,644	3,644	3,740	3,715	0.43	183	5M	17B
1401/07/25	3,710	3,660	3,735	3,699	0.24	111	2M	6B
1401/07/24	3,700	3,600	3,756	3,690	0.96	217	6M	21B
1401/07/23	3,669	3,605	3,690	3,655	0.16	103	1M	4B
1401/07/20	3,598	3,598	3,699	3,649	0.16	91	924K	3B
1401/07/19	3,610	3,610	3,680	3,643	0.36	85	1M	4B
1401/07/18	3,598	3,598	3,679	3,630	0.0	97	1M	4B
1401/07/17	3,660	3,597	3,739	3,630	(2.05)	119	2M	9B
1401/07/16	3,581	3,580	3,759	3,706	2.15	224	6M	21B
1401/07/12	3,620	3,553	3,660	3,628	(0.44)	148	3M	12B
1401/07/11	3,552	3,552	3,680	3,644	0.25	249	8M	29B
1401/07/10	3,552	3,552	3,678	3,635	(0.47)	211	3M	11B
1401/07/09	3,660	3,542	3,703	3,652	(0.14)	196	3M	9B
1401/07/06	3,600	3,600	3,729	3,657	(0.54)	216	4M	14B
1401/07/04	3,560	3,550	3,736	3,677	2.25	128	2M	8B
1401/07/02	3,655	3,567	3,710	3,596	(4.21)	392	7M	25B
1401/06/30	3,681	3,663	3,798	3,754	0.91	228	5M	19B
1401/06/29	3,681	3,630	3,778	3,720	0.0	323	9M	32B
1401/06/28	3,761	3,628	3,869	3,720	(1.92)	453	6M	21B
1401/06/27	3,740	3,706	3,890	3,793	0.53	392	4M	16B
1401/06/23	3,800	3,705	3,834	3,773	(1.41)	588	5M	19B
1401/06/22	3,812	3,754	3,921	3,827	0.66	542	12M	45B
1401/06/21	3,738	3,710	3,844	3,802	3.68	778	19M	74B
1401/06/20	3,491	3,491	3,676	3,667	4.74	837	33M	122B
1401/06/19	3,580	3,440	3,580	3,501	(1.6)	393	8M	28B
1401/06/16	3,629	3,450	3,629	3,558	(1.17)	427	15M	53B
1401/06/15	3,755	3,530	3,755	3,600	(1.15)	449	4M	15B
1401/06/14	3,551	3,551	3,750	3,642	0.64	865	16M	59B
1401/06/13	3,527	3,527	3,699	3,619	0.75	197	2M	9B
1401/06/12	3,610	3,525	3,698	3,592	(2.44)	234	2M	6B
1401/06/09	3,737	3,624	3,760	3,682	(1.47)	193	2M	6B
1401/06/08	3,725	3,644	3,820	3,737	(0.51)	221	5M	17B
1401/06/07	3,711	3,700	3,820	3,756	0.29	115	2M	9B
1401/06/06	3,794	3,684	3,866	3,745	(2.55)	149	814K	3B
1401/06/05	3,770	3,770	3,890	3,843	0.68	212	3M	10B
1401/06/02	3,713	3,712	3,859	3,817	0.93	309	4M	14B
1401/06/01	3,694	3,694	3,800	3,782	0.80	209	2M	9B
1401/05/31	3,690	3,661	3,829	3,752	1.24	272	3M	11B
1401/05/30	3,670	3,643	3,780	3,706	(2.09)	150	1M	4B
1401/05/29	3,651	3,580	3,850	3,785	0.75	282	3M	13B
1401/05/26	3,819	3,653	3,819	3,757	(1.34)	233	3M	11B
1401/05/25	3,691	3,650	3,888	3,808	1.28	355	4M	15B
1401/05/24	3,716	3,623	3,800	3,760	1.21	364	3M	11B
1401/05/23	3,820	3,595	3,820	3,715	(1.59)	250	3M	10B
1401/05/22	3,650	3,650	3,849	3,775	1.92	223	4M	14B
1401/05/19	3,590	3,590	3,785	3,704	2.72	239	4M	14B
1401/05/18	3,500	3,500	3,694	3,606	0.87	258	4M	14B
1401/05/15	3,423	3,423	3,650	3,575	2.17	549	6M	22B
1401/05/12	3,413	3,413	3,564	3,499	(0.09)	146	750K	3B
1401/05/11	3,361	3,359	3,568	3,502	0.89	268	4M	13B
1401/05/10	3,360	3,360	3,499	3,471	0.38	198	2M	7B
1401/05/09	3,401	3,359	3,500	3,458	0.32	287	4M	13B
1401/05/08	3,529	3,382	3,529	3,447	2.10	221	1M	5B
1401/05/05	3,291	3,250	3,429	3,376	3.37	292	2M	6B
1401/05/04	3,289	3,130	3,340	3,266	1.84	228	2M	7B
1401/05/03	3,249	3,100	3,390	3,207	(1.57)	297	2M	7B
1401/05/02	3,228	3,075	3,350	3,258	0.93	331	22M	72B
1401/04/28	3,700	3,612	3,779	3,728	(0.29)	339	4M	14B
1401/04/26	3,711	3,562	3,820	3,739	(0.05)	393	15M	56B
1401/04/25	3,790	3,657	3,790	3,741	0.03	446	12M	45B
1401/04/22	3,721	3,600	3,792	3,740	0.67	484	4M	16B
1401/04/21	3,667	3,657	3,783	3,715	0.05	383	4M	14B
1401/04/20	3,707	3,631	3,797	3,713	2.46	269	3M	10B
1401/04/18	3,601	3,599	3,745	3,624	(0.41)	320	7M	24B
1401/04/15	3,701	3,560	3,779	3,639	(2.26)	429	4M	15B
1401/04/14	3,710	3,620	3,790	3,723	0.22	215	2M	6B
1401/04/13	3,620	3,620	3,800	3,715	0.54	367	4M	15B
1401/04/12	3,603	3,603	3,780	3,695	(0.24)	329	3M	9B
1401/04/11	3,750	3,560	3,774	3,704	(0.3)	604	4M	14B
1401/04/08	3,635	3,635	3,779	3,715	1.06	481	4M	14B
1401/04/07	3,460	3,460	3,696	3,676	4.43	349	4M	15B
1401/04/06	3,502	3,435	3,628	3,520	0.03	358	3M	11B
1401/04/05	3,659	3,502	3,659	3,519	(1.9)	135	1M	4B
1401/04/04	3,700	3,511	3,700	3,587	(0.75)	197	2M	8B
1401/04/01	3,512	3,511	3,697	3,614	(0.06)	380	4M	13B
1401/03/31	3,744	3,562	3,744	3,616	(1.53)	310	4M	16B
1401/03/30	3,739	3,600	3,739	3,672	(0.33)	217	4M	13B
1401/03/29	3,750	3,600	3,750	3,684	(0.46)	358	2M	7B
1401/03/28	3,800	3,675	3,820	3,701	(3.8)	337	3M	11B
1401/03/25	3,760	3,760	3,925	3,847	(0.29)	278	3M	13B
1401/03/24	3,931	3,800	3,931	3,858	(1.86)	342	4M	14B
1401/03/23	3,900	3,820	4,040	3,931	0.33	621	15M	58B
1401/03/22	3,710	3,710	4,010	3,918	1.90	651	23M	90B
1401/03/21	3,937	3,710	3,937	3,845	(0.05)	255	5M	17B
1401/03/18	3,882	3,790	3,899	3,847	(0.36)	326	3M	11B
1401/03/17	3,800	3,770	3,944	3,861	0.10	862	10M	37B
1401/03/16	3,926	3,786	3,945	3,857	(1.51)	638	5M	20B
1401/03/11	3,773	3,773	3,956	3,916	3.82	839	10M	38B
1401/03/10	3,651	3,650	3,833	3,772	3.31	494	9M	33B
1401/03/09	3,680	3,592	3,760	3,651	(1.35)	565	5M	18B
1401/03/08	3,780	3,590	3,781	3,701	(1.25)	327	3M	10B
1401/03/07	3,850	3,651	3,875	3,748	(2.17)	423	4M	16B
1401/03/04	3,725	3,725	3,865	3,831	2.85	529	4M	15B
1401/03/03	3,642	3,620	3,778	3,725	0.89	547	8M	28B
1401/03/02	3,860	3,676	3,900	3,692	(4.57)	725	10M	38B
1401/03/01	3,937	3,831	3,937	3,869	0.0	410	7M	27B
1401/02/31	3,850	3,800	3,932	3,869	0.03	356	3M	12B
1401/02/28	3,901	3,830	3,980	3,868	(2.35)	439	5M	21B
1401/02/27	4,000	3,880	4,017	3,961	(0.33)	644	8M	32B
1401/02/26	4,000	3,905	4,040	3,974	1.77	786	9M	36B
1401/02/25	4,000	3,840	4,000	3,905	(3.1)	1,217	22M	85B
1401/02/24	4,000	3,910	4,130	4,030	0.90	1,273	17M	70B
1401/02/21	4,080	3,819	4,080	3,994	(0.62)	1,677	14M	57B
1401/02/20	4,050	3,960	4,089	4,019	(0.54)	747	10M	39B
1401/02/19	4,155	3,961	4,155	4,041	(1.08)	460	11M	46B
1401/02/18	4,190	4,000	4,190	4,085	(0.83)	759	13M	52B
1401/02/17	4,132	4,046	4,194	4,119	1.85	886	19M	78B
1401/02/12	4,027	3,974	4,116	4,044	1.81	705	16M	64B
1401/02/11	3,950	3,935	4,040	3,972	0.99	645	14M	55B
1401/02/10	4,040	3,790	4,040	3,933	0.18	1,276	31M	123B
1401/02/07	4,009	3,816	4,055	3,926	(2.05)	798	13M	50B
1401/02/06	4,001	3,950	4,105	4,008	(2.08)	825	11M	42B
1401/02/05	4,150	3,935	4,218	4,093	1.61	1,141	20M	80B
1401/02/04	3,890	3,890	4,036	4,028	4.79	1,252	19M	77B
1401/01/31	3,850	3,739	4,000	3,844	(2.31)	789	9M	36B
1401/01/30	3,800	3,771	3,958	3,935	4.38	1,172	24M	94B
1401/01/29	3,610	3,610	3,777	3,770	4.78	1,343	40M	151B
1401/01/28	3,566	3,431	3,631	3,598	4.02	682	17M	61B
1401/01/27	3,489	3,300	3,550	3,459	1.83	841	15M	53B
1401/01/24	3,231	3,220	3,469	3,397	2.23	390	5M	18B
1401/01/23	3,500	3,304	3,500	3,323	(4.43)	662	12M	40B
1401/01/22	3,549	3,425	3,628	3,477	(2.39)	737	7M	26B
1401/01/21	3,600	3,488	3,649	3,562	0.85	566	10M	34B
1401/01/20	3,418	3,362	3,588	3,532	3.34	771	14M	50B
1401/01/17	3,545	3,320	3,545	3,418	(2.18)	1,074	14M	48B
1401/01/16	3,459	3,430	3,549	3,494	(0.77)	507	6M	21B
1401/01/15	3,603	3,462	3,659	3,521	(2.25)	923	9M	33B
1401/01/14	3,535	3,535	3,690	3,602	(2.01)	837	10M	35B
1401/01/10	3,691	3,623	3,790	3,676	(3.59)	833	10M	35B
1401/01/09	3,701	3,691	3,834	3,813	4.41	936	25M	96B
1401/01/07	3,570	3,570	3,692	3,652	3.84	353	6M	21B
1401/01/06	3,620	3,447	3,664	3,517	(0.54)	388	4M	14B
1400/12/28	3,540	3,460	3,577	3,536	3.79	453	7M	26B
1400/12/25	3,290	3,190	3,426	3,407	4.41	897	24M	81B
1400/12/24	3,237	3,133	3,315	3,263	1.37	416	6M	19B
1400/12/23	3,220	3,152	3,326	3,219	(2.16)	471	4M	14B
1400/12/22	3,050	3,050	3,325	3,290	3.88	806	18M	59B
1400/12/21	3,166	3,147	3,280	3,167	(4.38)	597	9M	28B
1400/12/18	3,450	3,249	3,455	3,312	(3.13)	1,442	16M	53B
1400/12/17	3,249	3,136	3,448	3,419	4.11	1,915	53M	181B
1400/12/16	3,286	3,151	3,286	3,284	4.92	1,285	64M	211B
1400/12/15	3,050	3,030	3,175	3,130	3.51	628	8M	24B
1400/12/14	2,870	2,870	3,080	3,024	2.30	681	10M	31B
1400/12/11	2,998	2,922	3,000	2,956	(0.64)	426	5M	13B
1400/12/09	2,865	2,865	3,030	2,975	2.73	622	6M	17B
1400/12/08	2,902	2,840	2,978	2,896	0.94	520	7M	20B
1400/12/07	2,900	2,810	2,930	2,869	(2.78)	557	6M	17B
1400/12/04	2,957	2,853	2,998	2,951	(0.2)	535	6M	18B
1400/12/03	3,000	2,890	3,040	2,957	(0.77)	622	7M	21B
1400/12/02	2,850	2,850	3,024	2,980	3.47	726	8M	24B
1400/12/01	2,920	2,800	2,949	2,880	(0.93)	762	7M	21B
1400/11/30	2,930	2,901	3,049	2,907	(4.78)	934	14M	41B
1400/11/27	3,160	2,950	3,160	3,053	0.30	814	10M	31B
1400/11/25	2,950	2,950	3,059	3,044	4.46	1,003	17M	53B
1400/11/24	2,921	2,830	3,000	2,914	0.03	588	9M	26B
1400/11/23	2,960	2,860	2,960	2,913	1.96	751	12M	35B
1400/11/20	2,748	2,748	2,949	2,857	(1.21)	1,493	28M	79B
1400/11/19	3,000	2,850	3,040	2,892	(3.6)	1,969	33M	96B
1400/11/18	3,000	3,000	3,056	3,000	(4.97)	1,127	35M	105B
1400/11/17	3,260	3,146	3,260	3,157	(4.65)	421	7M	22B
1400/11/16	3,251	3,220	3,400	3,311	(1.08)	705	9M	31B
1400/11/13	3,390	3,270	3,454	3,347	0.30	811	12M	42B
1400/11/12	3,317	3,261	3,400	3,337	0.94	860	12M	39B
1400/11/11	3,250	3,124	3,380	3,306	1.66	1,100	12M	40B
1400/11/10	3,420	3,220	3,420	3,252	(4.04)	1,563	23M	75B
1400/11/09	3,286	3,200	3,417	3,389	4.12	1,147	22M	76B
1400/11/06	3,300	3,213	3,470	3,255	(3.76)	1,573	22M	72B
1400/11/05	3,490	3,211	3,547	3,382	0.09	3,163	66M	222B
1400/11/04	3,239	3,239	3,396	3,379	4.45	816	21M	70B
1400/11/03	3,241	3,165	3,241	3,235	4.79	1,770	44M	143B
1400/11/02	3,221	3,038	3,280	3,087	(3.44)	1,852	31M	96B
1400/10/29	3,197	3,192	3,290	3,197	(4.85)	1,117	16M	52B
1400/10/28	3,358	3,358	3,398	3,360	(4.92)	460	11M	38B
1400/10/27	3,545	3,444	3,684	3,534	(2.51)	1,240	14M	48B
1400/10/26	3,720	3,520	3,736	3,625	(1.17)	958	12M	42B
1400/10/25	3,620	3,593	3,750	3,668	(0.97)	973	11M	42B
1400/10/22	3,655	3,512	3,798	3,704	0.35	1,600	16M	58B
1400/10/21	3,670	3,560	3,825	3,691	(0.49)	1,947	19M	69B
1400/10/20	3,706	3,706	3,825	3,709	(4.92)	1,774	27M	99B
1400/10/19	4,090	3,851	4,188	3,901	(3.75)	1,669	20M	77B
1400/10/18	3,820	3,820	4,160	4,053	1.43	3,035	27M	108B
1400/10/15	4,052	3,980	4,130	3,996	(4.61)	2,694	40M	159B
1400/10/14	4,370	4,152	4,380	4,189	(4.14)	1,653	26M	108B
1400/10/13	4,378	4,250	4,378	4,370	4.80	4,714	96M	419B
1400/10/12	4,215	4,142	4,325	4,170	(4.36)	3,445	104M	434B
1400/10/11	4,280	4,200	4,500	4,360	(0.02)	2,421	26M	112B
1400/10/08	4,588	4,334	4,590	4,361	(4.41)	5,868	113M	491B
1400/10/07	4,360	4,200	4,588	4,562	4.39	5,052	151M	687B
1400/10/06	4,300	4,245	4,555	4,370	(0.73)	2,681	24M	104B
1400/10/05	4,412	4,370	4,519	4,402	(4.28)	2,903	40M	176B
1400/10/04	4,573	4,573	4,740	4,599	(4.45)	2,362	50M	231B
1400/10/01	4,718	4,718	4,718	4,813	(3.08)	149	2M	9B
1400/09/30	4,746	4,746	4,746	4,966	(0.58)	30	344K	2B
1400/09/29	4,749	4,749	4,749	4,995	(0.06)	6	35K	166M
1400/09/28	4,752	4,752	4,752	4,998	(0.08)	10	42K	198M
1400/09/27	4,800	4,800	4,800	5,002	(0.99)	22	595K	3B
1400/09/24	4,803	4,803	4,803	5,052	(0.06)	16	32K	154M
1400/09/23	4,809	4,809	4,809	5,055	(0.14)	20	85K	407M
1400/09/22	4,979	4,979	4,979	5,062	(3.42)	40	2M	10B
1400/09/21	5,210	5,197	5,210	5,241	(4.19)	52	2M	13B
1400/09/20	5,460	5,155	5,594	5,470	1.75	566	5M	30B
1400/09/17	5,590	5,356	5,590	5,376	(4.63)	379	4M	21B
1400/09/16	5,700	5,465	5,700	5,637	(0.97)	218	1M	6B
1400/09/15	5,769	5,555	5,820	5,692	(1.21)	269	2M	11B
1400/09/14	5,650	5,650	5,840	5,762	1.91	489	6M	36B
1400/09/13	5,551	5,550	5,886	5,654	0.52	295	2M	14B
1400/09/10	5,700	5,441	5,799	5,625	(1.3)	525	6M	32B
1400/09/09	5,732	5,500	5,810	5,699	(0.05)	784	23M	128B
1400/09/08	5,800	5,460	5,915	5,702	0.74	924	6M	32B
1400/09/07	5,560	5,282	5,820	5,660	1.80	1,167	7M	40B
1400/09/06	5,750	5,512	5,794	5,560	(4.17)	676	7M	38B
1400/09/03	6,060	5,658	6,060	5,802	(2.57)	792	7M	43B
1400/09/02	5,789	5,750	5,986	5,955	4.46	1,504	27M	163B
1400/09/01	5,945	5,671	6,037	5,701	(4.49)	1,044	14M	82B
1400/08/30	5,841	5,800	6,121	5,969	1.93	670	6M	38B
1400/08/29	5,910	5,690	6,013	5,856	(1.65)	830	6M	34B
1400/08/26	6,000	5,740	6,250	5,954	(0.98)	650	7M	41B
1400/08/25	6,040	5,740	6,060	6,013	(0.02)	1,468	82M	491B
1400/08/24	6,254	5,917	6,399	6,014	(3.44)	684	9M	57B
1400/08/23	6,091	5,851	6,310	6,228	3.63	1,392	20M	125B
1400/08/22	6,090	5,602	6,092	6,010	3.58	833	12M	75B
1400/08/19	5,848	5,576	5,848	5,802	4.17	1,345	22M	129B
1400/08/18	5,570	5,570	5,570	5,570	5.00	268	10M	58B
1400/08/17	5,180	5,090	5,332	5,305	4.45	609	11M	57B
1400/08/16	5,180	4,876	5,300	5,079	(1.03)	767	10M	51B
1400/08/15	4,970	4,970	5,146	5,132	4.71	729	13M	69B
1400/08/12	4,745	4,745	5,110	4,901	(1.86)	1,352	23M	111B
1400/08/11	5,093	4,975	5,279	4,994	(4.62)	852	16M	78B
1400/08/10	4,810	4,810	5,297	5,236	3.79	804	10M	50B
1400/08/09	5,200	4,927	5,345	5,045	(2.72)	767	12M	61B
1400/08/08	5,550	5,077	5,550	5,186	(2.96)	2,448	33M	170B
1400/08/05	5,344	5,344	5,344	5,344	4.99	579	23M	123B
1400/08/04	5,090	5,090	5,090	5,090	4.99	354	13M	68B
1400/08/03	4,720	4,667	4,866	4,848	4.60	823	18M	86B
1400/08/01	4,479	4,443	4,638	4,635	4.91	588	22M	100B
1400/07/28	4,290	4,095	4,434	4,418	4.62	742	14M	62B
1400/07/27	4,223	4,223	4,223	4,223	5.00	157	4M	19B
1400/07/26	3,825	3,761	4,139	4,022	2.03	697	35M	142B
1400/07/25	4,080	3,821	4,080	3,942	(1.65)	425	4M	18B
1400/07/24	4,010	3,919	4,240	4,008	(2.84)	780	5M	18B
1400/07/21	4,110	4,013	4,244	4,125	(2.34)	361	3M	12B
1400/07/20	4,399	4,117	4,399	4,224	(1.81)	549	4M	15B
1400/07/19	4,310	4,150	4,409	4,302	(0.19)	753	6M	27B
1400/07/18	4,147	4,147	4,354	4,310	3.93	1,373	14M	59B
1400/07/17	4,200	4,016	4,339	4,147	(1.89)	649	5M	22B
1400/07/14	4,389	4,199	4,389	4,227	(4.34)	889	7M	28B
1400/07/12	4,455	4,320	4,599	4,419	(2.75)	1,082	8M	37B
1400/07/11	4,499	4,339	4,657	4,544	2.00	1,830	18M	80B
1400/07/10	4,535	4,436	4,660	4,455	(4.58)	1,554	20M	87B
1400/07/07	4,779	4,515	4,900	4,669	(0.36)	2,111	16M	75B
1400/07/06	4,600	4,513	4,790	4,686	2.72	4,387	17M	81B
1400/07/04	4,677	4,444	4,740	4,562	(2.46)	6,632	27M	122B
1400/07/03	4,840	4,420	4,840	4,677	1.15	10,287	43M	202B
1400/06/31	4,645	4,420	4,645	4,624	4.52	23,714	104M	480B
1400/06/30	4,462	4,462	4,462	4,424	4.09	561	4M	17B
1400/06/29	4,250	4,250	4,250	4,250	4.99	551	5M	19B
1400/06/28	4,048	4,048	4,048	4,048	4.98	563	5M	18B
1400/06/27	3,856	3,856	3,856	3,856	4.98	471	5M	17B
1400/06/24	3,673	3,673	3,673	3,673	4.97	716	5M	17B
1400/06/23	3,499	3,499	3,499	3,499	4.98	463	5M	16B
1400/06/22	3,333	3,333	3,333	3,333	233.30	139	371M	1T