Name: گروه مالی شهر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه مالی شهر
شهر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,338	2,265	2,366	2,317	(0.77)	137	12M	27B
1405/06/28	2,330	2,293	2,389	2,335	(1.18)	421	18M	42B
1405/06/25	2,428	2,300	2,428	2,363	0.0	749	13M	31B
1405/06/24	2,247	2,247	2,372	2,363	2.61	843	74M	174B
1405/06/23	2,310	2,264	2,404	2,303	(1.33)	706	18M	42B
1405/06/22	2,295	2,225	2,345	2,334	2.50	624	16M	38B
1405/06/21	2,229	2,211	2,295	2,277	2.15	627	15M	33B
1405/06/18	2,242	2,136	2,242	2,229	2.39	686	19M	42B
1405/06/17	2,127	2,126	2,185	2,177	2.59	786	21M	45B
1405/06/16	2,117	2,117	2,122	2,122	2.96	449	28M	59B
1405/06/15	2,000	1,982	2,079	2,061	2.08	762	21M	44B
1405/06/14	2,010	1,999	2,057	2,019	1.05	523	7M	15B
1405/06/11	1,995	1,995	2,021	1,998	(2.82)	590	10M	20B
1405/06/10	2,020	2,004	2,126	2,056	(0.44)	931	29M	60B
1405/06/09	2,064	2,062	2,090	2,065	(2.82)	3,077	48M	99B
1405/06/08	2,147	2,090	2,158	2,125	0.76	1,874	20M	43B
1405/06/07	2,147	2,090	2,158	2,125	0.76	1,874	20M	43B
1405/06/04	2,073	2,051	2,135	2,109	1.74	1,643	31M	65B
1405/06/03	2,150	2,041	2,150	2,073	(0.91)	1,150	27M	56B
1405/06/02	2,050	2,050	2,092	2,092	2.95	782	25M	53B
1405/06/01	2,030	2,003	2,080	2,032	0.54	893	42M	85B
1405/05/31	1,986	1,986	2,022	2,021	2.90	759	29M	59B
1405/05/28	1,966	1,933	2,027	1,964	(1.41)	1,626	277M	543B
1405/05/27	2,052	1,948	2,052	1,992	(0.25)	1,021	32M	63B
1405/05/26	1,997	1,997	1,997	1,997	2.99	454	16M	31B
1405/05/25	1,939	1,939	1,939	1,939	2.97	268	9M	17B
1405/05/24	1,883	1,881	1,884	1,883	2.90	474	22M	41B
1405/05/21	1,830	1,828	1,830	1,830	2.98	558	25M	45B
1405/05/20	1,830	1,828	1,830	1,830	2.98	558	25M	45B
1405/05/19	1,700	1,700	1,793	1,777	2.07	844	37M	65B
1405/05/18	1,790	1,727	1,803	1,741	(2.19)	482	24M	42B
1405/05/17	1,752	1,752	1,780	1,780	2.95	397	13M	22B
1405/05/14	1,712	1,712	1,741	1,729	2.25	584	21M	37B
1405/05/13	1,676	1,676	1,691	1,691	2.98	455	26M	44B
1405/05/12	1,676	1,676	1,691	1,691	2.98	455	26M	44B
1405/05/11	1,663	1,631	1,680	1,642	0.37	338	4M	7B
1405/05/10	1,650	1,630	1,656	1,636	(1.74)	235	2M	4B
1405/05/07	1,675	1,650	1,694	1,665	(1.83)	232	4M	6B
1405/05/06	1,683	1,677	1,715	1,696	1.13	282	7M	12B
1405/05/05	1,676	1,653	1,710	1,677	(1.58)	301	10M	17B
1405/05/04	1,699	1,631	1,709	1,704	2.65	301	11M	19B
1405/05/03	1,664	1,600	1,674	1,660	2.09	405	11M	18B
1405/04/31	1,683	1,601	1,683	1,626	(1.16)	230	4M	6B
1405/04/30	1,608	1,607	1,663	1,645	1.48	218	3M	5B
1405/04/29	1,635	1,575	1,635	1,621	2.08	190	4M	6B
1405/04/28	1,520	1,520	1,611	1,588	1.47	327	10M	16B
1405/04/27	1,648	1,553	1,648	1,565	(2.25)	216	6M	9B
1405/04/24	1,601	1,601	1,601	1,601	2.96	269	12M	20B
1405/04/23	1,578	1,543	1,603	1,555	(2.2)	462	31M	48B
1405/04/22	1,579	1,579	1,601	1,590	(2.21)	281	16M	26B
1405/04/21	1,626	1,626	1,630	1,626	(2.98)	170	17M	28B
1405/04/20	1,739	1,662	1,739	1,676	(2.16)	420	13M	22B
1405/04/17	1,740	1,687	1,765	1,713	(1.5)	495	32M	55B
1405/04/16	1,708	1,668	1,740	1,739	2.90	457	41M	72B
1405/04/15	1,688	1,636	1,707	1,690	0.72	376	8M	14B
1405/04/14	1,688	1,636	1,707	1,690	0.72	376	8M	14B
1405/04/13	1,688	1,636	1,707	1,690	0.72	376	8M	14B
1405/04/10	1,688	1,636	1,707	1,690	0.72	376	8M	14B
1405/04/09	1,684	1,653	1,714	1,678	(0.36)	417	8M	13B
1405/04/08	1,715	1,674	1,740	1,684	(1.86)	473	6M	11B
1405/04/07	1,718	1,708	1,794	1,716	(2.5)	457	23M	39B
1405/04/06	1,790	1,743	1,790	1,760	0.46	421	7M	12B
1405/04/03	1,743	1,720	1,789	1,752	0.34	630	17M	30B
1405/04/01	1,764	1,735	1,764	1,746	(0.29)	659	6M	10B
1405/03/31	1,770	1,725	1,790	1,751	(1.19)	1,203	28M	48B
1405/03/30	1,775	1,742	1,819	1,772	(1.28)	1,439	44M	77B
1405/03/27	1,780	1,779	1,835	1,795	(2.07)	892	28M	50B
1405/03/26	1,866	1,758	1,866	1,833	1.16	1,072	65M	119B
1405/03/25	1,812	1,812	1,812	1,812	2.95	630	38M	70B
1405/03/24	1,760	1,760	1,760	1,760	2.98	383	20M	36B
1405/03/23	1,709	1,709	1,709	1,709	2.95	407	24M	42B
1405/03/20	1,630	1,607	1,698	1,660	0.24	1,115	26M	44B
1405/03/19	1,620	1,620	1,656	1,656	2.99	447	11M	19B
1405/03/18	1,608	1,608	1,608	1,608	(2.96)	114	14M	23B
1405/03/17	1,675	1,610	1,678	1,657	1.04	614	16M	27B
1405/03/16	1,625	1,622	1,686	1,640	(1.91)	738	28M	46B
1405/03/13	1,631	1,622	1,694	1,672	0.12	684	20M	34B
1405/03/12	1,612	1,608	1,698	1,670	0.78	648	31M	52B
1405/03/11	1,680	1,601	1,680	1,659	1.28	662	43M	72B
1405/03/10	1,638	1,635	1,638	1,638	2.95	235	14M	23B
1405/03/09	1,590	1,566	1,591	1,591	2.98	333	24M	38B
1405/03/06	1,548	1,481	1,568	1,545	1.44	690	28M	43B
1405/03/05	1,548	1,481	1,568	1,545	1.44	690	28M	43B
1405/03/04	1,523	1,523	1,523	1,523	2.97	203	5M	8B
1405/03/03	1,479	1,479	1,479	1,479	2.99	49	4M	5B
1404/12/09	1,432	1,421	1,465	1,433	(2.12)	80	3M	4B
1404/12/06	1,458	1,452	1,500	1,464	(1.55)	265	3M	4B
1404/12/05	1,492	1,486	1,500	1,487	(2.87)	245	8M	11B
1404/12/04	1,494	1,494	1,551	1,531	1.53	259	4M	6B
1404/12/03	1,508	1,508	1,517	1,508	(2.96)	396	13M	20B
1404/12/02	1,614	1,520	1,614	1,554	(0.83)	589	22M	34B
1404/11/29	1,582	1,535	1,582	1,567	2.02	403	9M	15B
1404/11/28	1,542	1,502	1,542	1,536	2.54	334	8M	13B
1404/11/27	1,446	1,446	1,527	1,498	0.74	329	9M	14B
1404/11/26	1,488	1,483	1,523	1,487	(2.68)	319	10M	15B
1404/11/25	1,517	1,474	1,553	1,528	1.33	630	13M	20B
1404/11/21	1,484	1,479	1,518	1,508	2.31	543	12M	19B
1404/11/20	1,421	1,415	1,497	1,474	1.38	864	15M	23B
1404/11/19	1,481	1,399	1,485	1,454	0.83	865	32M	47B
1404/11/18	1,442	1,403	1,442	1,442	3.00	531	18M	26B
1404/11/14	1,438	1,393	1,438	1,400	(0.57)	353	5M	7B
1404/11/13	1,375	1,375	1,409	1,408	2.92	472	9M	13B
1404/11/12	1,366	1,341	1,410	1,368	(0.87)	486	8M	11B
1404/11/11	1,440	1,378	1,440	1,380	(2.82)	545	15M	21B
1404/11/08	1,368	1,368	1,450	1,420	0.85	822	11M	16B
1404/11/07	1,408	1,408	1,411	1,408	(2.96)	794	44M	62B
1404/11/06	1,451	1,451	1,452	1,451	(2.94)	291	16M	24B
1404/11/05	1,519	1,493	1,519	1,495	(2.86)	578	23M	34B
1404/11/04	1,545	1,534	1,561	1,539	(2.66)	582	23M	35B
1404/11/01	1,568	1,560	1,592	1,581	0.83	539	6M	9B
1404/10/30	1,594	1,547	1,594	1,568	0.06	687	27M	42B
1404/10/29	1,560	1,553	1,598	1,567	0.77	638	11M	17B
1404/10/28	1,538	1,515	1,560	1,555	2.64	872	38M	58B
1404/10/24	1,527	1,510	1,548	1,515	(2.63)	803	18M	28B
1404/10/23	1,562	1,539	1,625	1,556	(1.89)	1,057	38M	59B
1404/10/22	1,556	1,556	1,610	1,586	0.89	1,054	28M	44B
1404/10/21	1,570	1,570	1,590	1,572	(2.84)	727	26M	41B
1404/10/20	1,618	1,618	1,639	1,618	(3.0)	713	81M	131B
1404/10/17	1,740	1,657	1,743	1,668	(2.34)	1,183	80M	134B
1404/10/16	1,673	1,673	1,711	1,708	2.77	1,122	51M	87B
1404/10/15	1,695	1,616	1,700	1,662	0.61	1,058	51M	84B
1404/10/14	1,652	1,652	1,655	1,652	(2.99)	263	19M	32B
1404/10/10	1,702	1,702	1,741	1,703	(2.91)	1,564	94M	160B
1404/10/09	1,754	1,754	1,754	1,754	(2.99)	233	27M	48B
1404/10/08	1,810	1,807	1,830	1,808	(2.9)	492	27M	48B
1404/10/07	1,830	1,810	1,885	1,862	1.69	2,012	77M	142B
1404/10/06	1,849	1,816	1,862	1,831	(2.19)	2,775	125M	229B
1404/10/03	1,875	1,841	1,875	1,872	2.80	1,075	90M	168B
1404/10/02	1,799	1,755	1,822	1,821	2.94	984	80M	145B
1404/10/01	1,690	1,690	1,772	1,769	2.79	4,005	79M	139B
1404/09/30	1,706	1,702	1,743	1,721	0.12	2,127	18M	31B
1404/09/29	1,654	1,654	1,721	1,719	2.87	2,005	59M	102B
1404/09/26	1,690	1,646	1,690	1,671	(0.54)	867	9M	14B
1404/09/25	1,700	1,647	1,729	1,680	(0.94)	1,284	42M	71B
1404/09/24	1,700	1,672	1,720	1,696	(0.76)	1,050	24M	41B
1404/09/23	1,750	1,694	1,760	1,709	(2.12)	2,912	49M	83B
1404/09/22	1,755	1,710	1,760	1,746	2.17	1,830	29M	51B
1404/09/19	1,665	1,663	1,714	1,709	2.64	1,695	62M	106B
1404/09/18	1,667	1,657	1,672	1,665	(0.12)	893	22M	37B
1404/09/17	1,708	1,659	1,708	1,667	(0.12)	847	25M	42B
1404/09/16	1,686	1,640	1,691	1,669	(0.77)	1,101	37M	62B
1404/09/15	1,682	1,677	1,700	1,682	(0.47)	1,165	27M	45B
1404/09/12	1,681	1,668	1,720	1,690	(0.53)	1,943	58M	99B
1404/09/11	1,680	1,646	1,730	1,699	0.95	655	13M	22B
1404/09/10	1,651	1,650	1,697	1,683	0.78	612	19M	32B
1404/09/09	1,682	1,632	1,686	1,670	(0.71)	627	15M	25B
1404/09/08	1,692	1,670	1,696	1,682	(0.53)	534	17M	29B
1404/09/05	1,733	1,665	1,733	1,691	(1.34)	504	24M	40B
1404/09/04	1,693	1,691	1,735	1,714	1.36	767	42M	72B
1404/09/02	1,716	1,689	1,716	1,691	0.06	510	15M	26B
1404/09/01	1,715	1,663	1,724	1,690	(1.4)	868	36M	62B
1404/08/28	1,740	1,685	1,740	1,714	0.0	921	25M	43B
1404/08/27	1,682	1,682	1,732	1,714	(1.1)	1,109	40M	68B
1404/08/26	1,782	1,680	1,782	1,733	0.12	1,989	119M	207B
1404/08/25	1,731	1,731	1,731	1,731	2.97	380	23M	39B
1404/08/24	1,681	1,681	1,681	1,681	2.94	492	25M	43B
1404/08/21	1,620	1,572	1,668	1,633	0.43	588	27M	44B
1404/08/12	2,455	2,370	2,466	2,464	2.88	1,980	198M	487B
1404/08/11	2,425	2,353	2,443	2,395	(0.08)	1,009	38M	91B
1404/08/10	2,400	2,347	2,448	2,397	(0.33)	1,140	22M	53B
1404/08/07	2,456	2,342	2,456	2,405	0.63	2,359	36M	87B
1404/08/06	2,342	2,336	2,420	2,390	0.93	1,396	30M	71B
1404/08/05	2,360	2,331	2,399	2,368	(0.34)	1,060	27M	64B
1404/08/04	2,369	2,334	2,420	2,376	0.64	646	19M	45B
1404/08/03	2,420	2,351	2,420	2,361	(2.56)	988	57M	135B
1404/07/30	2,424	2,384	2,424	2,423	2.93	1,015	89M	215B
1404/07/29	2,307	2,258	2,358	2,354	2.79	1,169	101M	238B
1404/07/28	2,257	2,257	2,350	2,290	(0.78)	624	18M	42B
1404/07/27	2,399	2,267	2,399	2,308	(1.24)	1,066	36M	83B
1404/07/26	2,350	2,300	2,354	2,337	2.23	1,007	29M	68B
1404/07/23	2,285	2,285	2,338	2,286	(2.93)	655	23M	53B
1404/07/22	2,439	2,347	2,439	2,355	(2.65)	721	18M	43B
1404/07/21	2,440	2,381	2,490	2,419	(0.62)	674	14M	34B
1404/07/20	2,395	2,380	2,459	2,434	1.63	812	17M	41B
1404/07/19	2,332	2,332	2,429	2,395	0.08	808	19M	45B
1404/07/16	2,479	2,375	2,479	2,393	(2.25)	1,032	30M	73B
1404/07/15	2,440	2,371	2,475	2,448	0.58	930	25M	60B
1404/07/14	2,474	2,361	2,475	2,434	0.29	1,226	30M	74B
1404/07/13	2,430	2,400	2,446	2,427	1.34	636	19M	46B
1404/07/12	2,391	2,391	2,395	2,395	2.97	1,031	37M	89B
1404/07/09	2,255	2,254	2,380	2,326	0.13	1,236	26M	61B
1404/07/08	2,396	2,290	2,396	2,323	(1.57)	1,702	65M	151B
1404/07/07	2,441	2,311	2,441	2,360	(0.63)	1,096	34M	79B
1404/07/06	2,318	2,318	2,377	2,375	2.90	662	36M	85B
1404/07/05	2,186	2,186	2,313	2,308	2.76	815	33M	77B
1404/07/02	2,200	2,185	2,290	2,246	(0.27)	602	15M	34B
1404/07/01	2,267	2,192	2,276	2,252	1.90	667	19M	43B
1404/06/31	2,171	2,135	2,255	2,210	0.91	1,095	40M	88B
1404/06/30	2,190	2,190	2,190	2,190	(2.97)	116	16M	35B
1404/06/29	2,257	2,257	2,257	2,257	(2.97)	138	15M	35B
1404/06/26	2,330	2,274	2,330	2,326	2.78	1,415	88M	205B
1404/06/25	2,263	2,263	2,263	2,263	2.96	335	25M	57B
1404/06/24	2,198	2,198	2,198	2,198	3.00	475	38M	84B
1404/06/23	2,157	2,120	2,160	2,134	0.23	502	9M	18B
1404/06/22	2,080	2,080	2,166	2,129	(0.33)	327	7M	16B
1404/06/18	2,157	2,092	2,172	2,136	(0.93)	441	8M	17B
1404/06/17	2,148	2,135	2,189	2,156	0.37	663	13M	28B
1404/06/16	2,092	2,091	2,179	2,148	0.19	466	7M	16B
1404/06/15	2,250	2,135	2,250	2,144	(2.59)	653	25M	54B
1404/06/12	2,201	2,197	2,201	2,201	2.99	263	23M	50B
1404/06/04	2,198	2,071	2,198	2,137	0.09	621	15M	31B
1404/06/03	2,026	2,025	2,146	2,135	2.45	518	19M	41B
1404/06/01	2,103	2,083	2,132	2,084	(2.93)	454	16M	34B
1404/05/29	2,107	2,104	2,150	2,147	(0.97)	358	6M	12B
1404/05/28	2,279	2,167	2,279	2,168	(2.91)	481	18M	39B
1404/05/27	2,185	2,185	2,294	2,233	0.13	394	5M	12B
1404/05/26	2,130	2,130	2,260	2,230	1.59	792	35M	79B
1404/05/25	2,195	2,195	2,200	2,195	(2.96)	269	19M	43B
1404/05/22	2,262	2,262	2,265	2,262	(2.96)	274	14M	32B
1404/05/21	2,334	2,330	2,449	2,331	(2.96)	410	20M	46B
1404/05/20	2,400	2,399	2,413	2,402	(2.87)	419	13M	31B
1404/05/19	2,581	2,431	2,581	2,473	(1.32)	567	17M	42B
1404/05/18	2,370	2,370	2,513	2,506	2.70	553	13M	32B
1404/05/15	2,413	2,411	2,458	2,440	(1.81)	339	8M	19B
1404/05/14	2,589	2,439	2,589	2,485	(1.15)	1,359	36M	90B
1404/05/13	2,514	2,490	2,514	2,514	2.99	546	15M	38B
1404/05/12	2,441	2,441	2,441	2,441	3.00	697	50M	122B
1404/05/11	2,348	2,348	2,492	2,370	(2.07)	1,363	44M	103B
1404/05/08	2,420	2,420	2,420	2,420	(2.97)	131	14M	33B
1404/05/07	2,421	2,421	2,421	2,494	(0.04)	12	170K	411M
1404/05/06	2,460	2,460	2,500	2,495	(1.62)	200	7M	18B
1404/05/05	2,650	2,503	2,650	2,536	(1.71)	1,494	49M	125B
1404/05/04	2,587	2,530	2,587	2,580	2.71	877	20M	51B
1404/05/01	2,519	2,449	2,519	2,512	2.70	1,097	42M	105B
1404/04/31	2,446	2,400	2,447	2,446	2.95	611	25M	61B
1404/04/30	2,358	2,358	2,485	2,376	(2.22)	918	40M	94B
1404/04/29	2,430	2,430	2,430	2,430	(2.99)	139	13M	32B
1404/04/28	2,453	2,453	2,454	2,505	(0.91)	103	4M	10B
1404/04/25	2,571	2,484	2,572	2,528	1.12	1,257	37M	93B
1404/04/24	2,514	2,441	2,514	2,500	2.42	2,605	136M	339B
1404/04/23	2,441	2,441	2,441	2,441	3.00	341	17M	42B
1404/04/22	2,370	2,370	2,370	2,370	3.00	350	17M	40B
1404/04/21	2,301	2,301	2,301	2,301	3.00	316	15M	35B
1404/04/18	2,234	2,234	2,234	2,234	3.00	357	19M	43B
1404/04/17	2,169	2,169	2,169	2,169	2.99	460	27M	58B
1404/04/16	2,106	2,106	2,106	2,106	2.98	430	16M	34B
1404/04/11	1,959	1,959	2,079	2,045	1.29	1,000	23M	48B
1404/04/10	1,988	1,988	2,058	2,019	0.35	1,284	21M	43B
1404/04/09	2,009	2,009	2,070	2,012	(2.85)	1,051	26M	52B
1404/04/08	2,071	2,071	2,071	2,071	(3.0)	235	23M	48B
1404/04/07	2,135	2,135	2,135	2,135	(3.0)	172	19M	41B
1404/03/21	2,165	2,152	2,215	2,201	(0.72)	447	5M	10B
1404/03/20	2,183	2,182	2,245	2,217	(1.42)	485	6M	14B
1404/03/19	2,227	2,223	2,260	2,249	(1.83)	350	8M	18B
1404/03/18	2,264	2,264	2,279	2,291	(1.84)	516	8M	19B
1404/03/17	2,273	2,271	2,273	2,334	(0.3)	93	1M	3B
1404/03/13	2,345	2,340	2,360	2,341	(2.94)	554	14M	32B
1404/03/12	2,390	2,355	2,446	2,412	(0.12)	423	2M	5B
1404/03/11	2,414	2,414	2,425	2,415	(2.93)	530	14M	34B
1404/03/10	2,554	2,433	2,554	2,488	(0.48)	494	3M	8B
1404/03/07	2,556	2,457	2,556	2,500	(0.32)	463	3M	9B
1404/03/06	2,495	2,495	2,561	2,508	0.28	541	5M	13B
1404/03/05	2,428	2,428	2,561	2,501	0.12	740	8M	21B
1404/03/04	2,391	2,390	2,536	2,498	1.42	778	18M	45B
1404/03/03	2,455	2,455	2,599	2,463	(2.65)	947	16M	41B
1404/02/31	2,530	2,530	2,530	2,530	(2.99)	90	15M	37B
1404/02/30	2,660	2,581	2,660	2,608	(1.7)	345	15M	39B
1404/02/24	2,850	2,691	2,850	2,723	(1.84)	1,595	62M	170B
1404/02/23	2,850	2,740	2,850	2,774	(0.39)	1,385	41M	113B
1404/02/22	2,786	2,741	2,786	2,785	2.96	976	38M	107B
1404/02/21	2,652	2,651	2,731	2,705	2.00	1,554	56M	150B
1404/02/20	2,698	2,564	2,698	2,652	1.22	1,307	53M	140B
1404/02/17	2,570	2,570	2,621	2,620	2.95	989	19M	49B
1404/02/16	2,480	2,480	2,575	2,545	1.64	770	26M	67B
1404/02/15	2,431	2,431	2,519	2,504	2.37	848	16M	41B
1404/02/14	2,441	2,396	2,470	2,446	1.96	1,136	21M	52B
1404/02/13	2,399	2,399	2,418	2,399	(2.99)	555	22M	54B
1404/02/10	2,475	2,380	2,484	2,473	2.53	943	25M	63B
1404/02/09	2,342	2,342	2,467	2,412	(0.08)	1,014	13M	33B
1404/02/08	2,483	2,409	2,548	2,414	(2.78)	982	28M	68B
1404/02/07	2,482	2,482	2,510	2,483	(2.93)	473	18M	45B
1404/02/06	2,586	2,500	2,586	2,558	1.87	1,205	46M	118B
1404/02/03	2,545	2,454	2,545	2,511	1.62	996	32M	80B
1404/02/02	2,517	2,450	2,517	2,471	1.10	1,284	49M	122B
1404/02/01	2,445	2,401	2,445	2,444	2.95	1,035	33M	82B
1404/01/31	2,379	2,376	2,379	2,374	2.77	512	12M	29B
1404/01/30	2,313	2,260	2,313	2,310	2.85	845	21M	49B
1404/01/27	2,200	2,176	2,283	2,246	0.58	831	13M	30B
1404/01/26	2,343	2,231	2,343	2,233	(2.87)	774	29M	64B
1404/01/25	2,307	2,243	2,307	2,299	2.63	1,125	16M	37B
1404/01/24	2,241	2,214	2,241	2,240	2.94	559	14M	30B
1404/01/23	2,160	2,104	2,222	2,176	0.51	758	12M	26B
1404/01/20	2,176	2,147	2,277	2,165	(2.17)	797	17M	38B
1404/01/19	2,215	2,166	2,225	2,213	2.41	657	11M	25B
1404/01/18	2,116	2,116	2,178	2,161	(0.23)	593	8M	17B
1404/01/17	2,132	2,132	2,200	2,166	0.28	462	7M	15B
1404/01/16	2,121	2,121	2,198	2,160	0.28	785	10M	22B
1404/01/10	2,105	2,105	2,200	2,154	(0.74)	1,206	15M	33B
1404/01/09	2,168	2,164	2,253	2,170	(2.69)	984	30M	66B
1404/01/06	2,220	2,187	2,310	2,230	(1.06)	960	11M	24B
1404/01/05	2,195	2,195	2,305	2,254	(0.35)	788	9M	19B
1403/12/28	2,202	2,202	2,202	2,262	(0.35)	80	2M	4B
1403/12/27	2,226	2,226	2,362	2,270	(1.05)	893	31M	71B
1403/12/26	2,350	2,273	2,370	2,294	(2.09)	801	30M	69B
1403/12/25	2,356	2,290	2,356	2,343	2.40	1,134	39M	90B
1403/12/22	2,288	2,288	2,288	2,288	2.97	594	29M	66B
1403/12/21	2,222	2,222	2,222	2,222	2.97	632	18M	39B
1403/12/20	2,108	2,108	2,159	2,158	2.91	1,113	20M	42B
1403/12/19	2,110	2,061	2,150	2,097	(1.27)	946	19M	41B
1403/12/18	2,041	2,041	2,154	2,124	1.53	1,450	40M	85B
1403/12/15	2,103	2,091	2,130	2,092	(2.92)	904	24M	51B
1403/12/14	2,200	2,127	2,245	2,155	(1.69)	1,192	29M	63B
1403/12/13	2,265	2,189	2,265	2,192	(2.84)	782	16M	34B
1403/12/12	2,151	2,151	2,272	2,256	2.27	1,496	26M	58B
1403/12/11	2,225	2,205	2,235	2,206	(2.95)	1,276	35M	77B
1403/12/08	2,360	2,269	2,360	2,273	(2.82)	2,178	53M	120B
1403/12/07	2,315	2,300	2,383	2,339	0.99	2,654	30M	71B
1403/12/06	2,294	2,294	2,375	2,316	(2.03)	3,781	84M	194B
1403/12/05	2,301	2,301	2,301	2,364	(0.34)	85	1M	3B
1403/12/04	2,305	2,305	2,305	2,372	(0.17)	36	678K	2B
1403/12/01	2,310	2,310	2,310	2,376	(0.21)	67	985K	2B
1403/11/30	2,318	2,318	2,318	2,381	(0.33)	66	1M	3B
1403/11/29	2,387	2,387	2,450	2,389	(2.89)	627	33M	79B
1403/11/28	2,393	2,393	2,393	2,460	(0.28)	25	1M	3B
1403/11/27	2,430	2,430	2,430	2,467	(1.52)	56	7M	16B
1403/11/23	2,446	2,446	2,446	2,505	(0.63)	73	3M	7B
1403/11/21	2,520	2,518	2,603	2,521	(2.85)	1,183	36M	91B
1403/11/17	2,635	2,594	2,665	2,595	(2.95)	1,370	63M	163B
1403/11/16	2,675	2,620	2,707	2,674	(0.04)	1,276	31M	84B
1403/11/15	2,687	2,606	2,693	2,675	(0.41)	1,790	54M	144B
1403/11/14	2,678	2,677	2,703	2,686	0.34	1,738	37M	99B
1403/11/13	2,683	2,630	2,695	2,677	(0.15)	1,894	69M	186B
1403/11/10	2,668	2,638	2,701	2,681	0.60	2,194	68M	183B
1403/11/08	2,677	2,642	2,677	2,665	0.0	2,930	46M	121B
1403/11/07	2,649	2,640	2,690	2,665	1.76	2,654	49M	130B
1403/11/06	2,579	2,579	2,638	2,619	2.22	2,096	41M	108B
1403/11/03	2,540	2,506	2,567	2,562	2.77	2,057	38M	98B
1403/11/02	2,511	2,487	2,550	2,493	(2.73)	1,912	47M	118B
1403/11/01	2,599	2,512	2,620	2,563	(1.0)	2,019	92M	236B
1403/10/30	2,570	2,570	2,657	2,589	(1.37)	1,872	55M	143B
1403/10/29	2,632	2,547	2,698	2,625	0.0	2,397	51M	133B
1403/10/26	2,585	2,565	2,629	2,625	2.82	3,682	115M	302B
1403/10/24	2,544	2,544	2,605	2,553	(2.63)	9,479	132M	338B
1403/10/23	2,579	2,579	2,579	2,622	(1.35)	165	6M	16B
1403/10/22	2,675	2,651	2,715	2,658	(2.71)	495	15M	40B
1403/10/19	2,829	2,665	2,829	2,732	(0.55)	11,203	254M	693B
1403/10/18	2,747	2,747	2,747	2,747	3.00	1,947	18M	49B
1403/10/17	2,667	2,667	2,667	2,667	2.97	2,359	59M	158B
1403/10/16	2,589	2,589	2,655	2,590	(2.96)	4,242	217M	563B
1403/10/15	2,669	2,669	2,669	2,669	(2.98)	822	51M	135B
1403/10/12	2,751	2,751	2,751	2,751	(3.0)	999	127M	348B
1403/10/11	2,755	2,755	2,755	2,836	(0.14)	31	571K	2B
1403/10/09	2,840	2,840	2,840	2,840	2.97	238	26M	73B
1403/10/08	2,757	2,756	2,759	2,758	2.95	3,315	167M	460B
1403/10/05	2,679	2,605	2,679	2,679	3.00	3,478	202M	542B
1403/10/04	2,601	2,601	2,601	2,601	2.97	1,280	52M	136B
1403/10/03	2,526	2,522	2,526	2,526	2.98	5,184	226M	570B
1403/10/02	2,454	2,390	2,454	2,453	2.94	2,197	108M	265B
1403/10/01	2,383	2,383	2,383	2,383	2.98	833	13M	32B
1403/09/28	2,299	2,290	2,318	2,314	2.80	3,460	53M	122B
1403/09/27	2,251	2,226	2,251	2,251	2.97	4,701	252M	568B
1403/09/26	2,135	2,079	2,199	2,186	2.39	5,601	269M	588B
1403/09/25	2,138	2,083	2,138	2,135	2.84	3,696	167M	356B
1403/09/24	2,076	2,076	2,076	2,076	2.98	1,365	14M	29B
1403/09/21	2,016	2,014	2,016	2,016	2.96	1,526	83M	168B
1403/09/20	1,959	1,931	1,959	1,958	2.94	2,432	173M	339B
1403/09/19	1,899	1,869	1,902	1,902	2.98	1,584	96M	182B
1403/09/18	1,854	1,839	1,879	1,847	(2.53)	1,395	30M	56B
1403/09/17	1,948	1,880	1,979	1,895	(2.22)	1,288	27M	51B
1403/09/14	1,869	1,862	1,950	1,938	2.32	3,107	102M	198B
1403/09/13	1,926	1,855	1,926	1,894	0.16	1,920	38M	72B
1403/09/12	1,863	1,863	1,895	1,891	2.77	2,074	81M	154B
1403/09/11	1,837	1,803	1,870	1,840	(0.76)	752	13M	24B
1403/09/10	1,885	1,839	1,910	1,854	(2.16)	1,506	33M	61B
1403/09/07	1,947	1,853	1,947	1,895	(0.37)	1,371	26M	49B
1403/09/06	1,948	1,838	1,949	1,902	0.48	1,732	31M	59B
1403/09/05	1,892	1,860	1,894	1,893	2.94	1,579	79M	150B
1403/09/04	1,785	1,785	1,857	1,839	2.00	1,841	39M	72B
1403/09/03	1,795	1,775	1,830	1,803	(0.83)	1,424	24M	44B
1403/08/30	1,806	1,799	1,855	1,818	(1.57)	882	17M	31B
1403/08/29	1,855	1,820	1,900	1,847	(1.23)	1,185	16M	30B
1403/08/28	1,804	1,804	1,876	1,870	2.63	1,395	28M	52B
1403/08/27	1,840	1,801	1,880	1,822	(1.3)	1,082	19M	35B
1403/08/26	1,801	1,801	1,847	1,846	2.90	1,231	22M	41B
1403/08/23	1,797	1,764	1,808	1,794	0.22	771	11M	20B
1403/08/22	1,782	1,760	1,814	1,790	(1.32)	934	10M	18B
1403/08/21	1,837	1,790	1,860	1,814	(0.93)	1,108	15M	27B
1403/08/20	1,819	1,819	1,860	1,831	0.94	739	8M	15B
1403/08/19	1,761	1,761	1,840	1,814	1.11	902	10M	18B
1403/08/16	1,792	1,792	1,840	1,794	(2.87)	743	20M	35B
1403/08/15	1,798	1,798	1,798	1,847	(0.32)	66	1M	2B
1403/08/14	1,800	1,800	1,800	1,853	(0.11)	27	558K	1B
1403/08/13	1,802	1,802	1,802	1,855	(0.11)	44	462K	832M
1403/08/12	1,831	1,826	1,880	1,857	(1.33)	365	7M	13B
1403/08/09	1,876	1,876	1,920	1,882	(2.64)	936	13M	25B
1403/08/08	1,890	1,888	1,920	1,933	(0.67)	263	3M	6B
1403/08/07	2,000	1,899	2,000	1,946	(0.56)	1,266	33M	64B
1403/08/06	1,957	1,957	1,957	1,957	3.00	542	15M	30B
1403/07/25	1,895	1,835	1,937	1,900	1.01	1,114	28M	54B
1403/07/24	1,919	1,822	1,927	1,881	0.53	1,176	34M	64B
1403/07/23	1,837	1,822	1,892	1,871	1.85	1,280	31M	57B
1403/07/22	1,861	1,794	1,861	1,837	1.60	854	19M	35B
1403/07/21	1,800	1,763	1,838	1,808	1.29	1,085	20M	36B
1403/07/18	1,772	1,772	1,806	1,785	(0.22)	1,121	22M	40B
1403/07/17	1,773	1,773	1,773	1,789	(0.06)	22	396K	703M
1403/07/16	1,773	1,773	1,773	1,790	0.0	24	342K	607M
1403/07/15	1,774	1,774	1,774	1,790	(0.06)	27	404K	716M
1403/07/14	1,774	1,774	1,774	1,791	0.0	13	115K	205M
1403/07/11	1,775	1,775	1,775	1,791	(0.06)	19	1M	2B
1403/07/10	1,775	1,775	1,775	1,792	0.0	13	187K	331M
1403/07/09	1,776	1,776	1,776	1,792	(0.06)	37	484K	860M
1403/07/08	1,776	1,776	1,776	1,793	0.0	35	373K	663M
1403/07/07	1,777	1,777	1,777	1,793	(0.06)	30	610K	1B
1403/07/04	1,795	1,772	1,815	1,794	(0.72)	656	12M	21B
1403/07/03	1,806	1,777	1,824	1,807	1.92	798	14M	26B
1403/07/02	1,749	1,740	1,800	1,773	0.28	813	10M	17B
1403/07/01	1,780	1,749	1,787	1,768	(1.45)	871	11M	20B
1403/06/28	1,789	1,776	1,812	1,794	(0.44)	623	9M	16B
1403/06/27	1,777	1,777	1,818	1,802	0.06	617	9M	17B
1403/06/26	1,776	1,772	1,809	1,801	(0.61)	657	6M	11B
1403/06/25	1,776	1,776	1,834	1,812	(0.44)	594	6M	12B
1403/06/24	1,830	1,771	1,856	1,820	(0.05)	860	14M	26B
1403/06/21	1,771	1,771	1,848	1,821	1.45	1,117	51M	93B
1403/06/20	1,769	1,769	1,800	1,795	(0.39)	473	5M	8B
1403/06/19	1,769	1,769	1,837	1,802	0.17	511	7M	12B
1403/06/18	1,771	1,771	1,817	1,799	(0.28)	382	3M	5B
1403/06/17	1,820	1,766	1,820	1,804	(0.33)	503	4M	7B
1403/06/13	1,781	1,780	1,851	1,810	(0.33)	777	11M	19B
1403/06/11	1,826	1,791	1,836	1,816	0.89	560	12M	21B
1403/06/10	1,797	1,782	1,817	1,800	1.01	615	8M	15B
1403/06/07	1,786	1,735	1,795	1,782	1.25	550	10M	18B
1403/06/06	1,720	1,706	1,772	1,760	1.27	736	19M	34B
1403/06/05	1,721	1,718	1,770	1,738	(0.86)	921	15M	26B
1403/06/03	1,733	1,722	1,789	1,753	(0.11)	764	9M	15B
1403/05/31	1,733	1,733	1,740	1,755	(0.74)	271	5M	9B
1403/05/30	1,739	1,739	1,749	1,768	(0.34)	130	2M	4B
1403/05/29	1,764	1,749	1,790	1,774	(0.56)	476	5M	8B
1403/05/28	1,782	1,760	1,800	1,784	0.11	347	3M	6B
1403/05/27	1,762	1,757	1,809	1,782	0.0	703	6M	11B
1403/05/24	1,780	1,780	1,813	1,782	(0.83)	1,005	15M	27B
1403/05/23	1,781	1,781	1,781	1,797	(0.06)	12	466K	829M
1403/05/22	1,781	1,781	1,781	1,798	0.0	21	142K	254M
1403/05/21	1,781	1,781	1,781	1,798	0.0	42	358K	638M
1403/05/20	1,790	1,790	1,795	1,798	(0.55)	486	7M	13B
1403/05/16	1,790	1,790	1,790	1,808	0.0	23	299K	535M
1403/05/15	1,790	1,790	1,790	1,808	0.0	26	254K	454M
1403/05/14	1,791	1,791	1,791	1,808	(0.06)	67	1M	2B
1403/05/13	1,776	1,760	1,880	1,809	(3.37)	661	22M	40B
1403/05/10	1,934	1,822	1,934	1,872	(3.41)	992	19M	35B
1403/05/09	1,930	1,909	1,980	1,938	1.04	990	12M	22B
1403/05/08	1,904	1,861	1,950	1,918	(0.98)	789	11M	21B
1403/05/06	1,904	1,891	1,960	1,937	(0.46)	1,020	12M	24B
1403/05/03	1,936	1,903	1,958	1,946	(0.26)	702	6M	11B
1403/05/02	1,968	1,930	1,994	1,951	0.21	659	6M	11B
1403/05/01	1,900	1,900	1,970	1,947	(0.66)	689	7M	14B
1403/04/31	1,990	1,898	1,990	1,960	(1.41)	602	7M	13B
1403/04/30	1,964	1,957	2,013	1,988	(0.7)	717	12M	23B
1403/04/27	1,968	1,960	2,044	2,002	0.60	942	12M	25B
1403/04/24	1,976	1,955	2,047	1,990	(1.39)	787	12M	24B
1403/04/23	1,994	1,978	2,050	2,018	(1.08)	945	11M	23B
1403/04/20	2,066	1,993	2,080	2,040	0.10	1,214	39M	79B
1403/04/19	1,940	1,940	2,054	2,038	5.16	1,652	32M	66B
1403/04/18	1,900	1,900	2,000	1,938	(3.25)	1,605	18M	34B
1403/04/17	2,067	1,960	2,067	2,003	(3.1)	1,624	34M	68B
1403/04/16	2,001	2,001	2,093	2,067	4.66	1,718	37M	77B
1403/04/13	1,959	1,936	1,997	1,975	2.65	1,334	44M	87B
1403/04/12	1,878	1,876	1,955	1,924	2.39	1,017	18M	34B
1403/04/11	1,860	1,860	1,906	1,879	1.29	773	13M	25B
1403/04/10	1,850	1,782	1,892	1,855	0.05	1,534	17M	31B
1403/04/09	1,838	1,774	1,897	1,854	3.11	1,482	13M	24B
1403/04/06	1,810	1,800	1,811	1,798	1.24	516	8M	15B
1403/04/04	1,741	1,741	1,793	1,776	1.02	656	12M	21B
1403/04/03	1,723	1,723	1,771	1,758	1.21	897	13M	23B
1403/04/02	1,770	1,718	1,779	1,737	(0.91)	1,022	20M	35B
1403/03/30	1,726	1,726	1,793	1,753	(0.45)	728	9M	15B
1403/03/26	1,728	1,728	1,728	1,761	(0.11)	99	804K	1B
1403/03/23	1,741	1,741	1,750	1,763	(0.73)	396	5M	9B
1403/03/22	1,780	1,773	1,824	1,776	(1.82)	816	17M	30B
1403/03/21	1,805	1,797	1,846	1,809	(1.31)	1,188	27M	49B
1403/03/20	1,830	1,830	1,860	1,833	(1.82)	1,411	84M	154B
1403/03/09	1,918	1,884	1,918	1,917	1.91	2,244	97M	186B
1403/03/08	1,881	1,881	1,881	1,881	1.95	561	14M	26B
1403/03/07	1,845	1,839	1,845	1,845	1.99	802	53M	98B
1403/03/06	1,810	1,787	1,810	1,809	1.92	1,724	76M	137B
1403/03/05	1,789	1,730	1,800	1,775	0.57	1,376	28M	50B
1403/03/01	1,730	1,730	1,778	1,765	1.20	596	9M	17B
1403/02/30	1,779	1,716	1,779	1,744	(1.58)	1,173	26M	46B
1403/02/29	1,744	1,718	1,791	1,772	2.01	1,198	14M	25B
1403/02/26	1,716	1,685	1,760	1,737	0.75	1,478	17M	30B
1403/02/25	1,730	1,711	1,755	1,724	0.06	859	7M	12B
1403/02/24	1,755	1,700	1,755	1,723	(2.1)	1,007	20M	35B
1403/02/23	1,776	1,750	1,777	1,760	(0.9)	980	13M	23B
1403/02/22	1,785	1,751	1,799	1,776	(1.17)	1,083	13M	23B
1403/02/19	1,817	1,777	1,820	1,797	(0.33)	880	14M	26B
1403/02/18	1,803	1,781	1,834	1,803	0.0	951	6M	11B
1403/02/17	1,809	1,786	1,819	1,803	(0.88)	1,110	17M	31B
1403/02/16	1,823	1,813	1,835	1,819	(0.22)	961	15M	28B
1403/02/12	1,803	1,803	1,858	1,823	0.66	997	10M	19B
1403/02/11	1,804	1,795	1,840	1,811	0.06	1,233	14M	25B
1403/02/10	1,807	1,801	1,842	1,810	(0.6)	1,098	20M	36B
1403/02/09	1,818	1,801	1,858	1,821	(1.73)	1,106	11M	19B
1403/02/08	1,854	1,815	1,887	1,853	(0.64)	1,267	12M	21B
1403/02/05	1,880	1,858	1,900	1,865	0.21	1,024	10M	19B
1403/02/04	1,862	1,847	1,900	1,861	0.32	1,101	10M	19B
1403/02/03	1,810	1,810	1,880	1,855	(0.32)	1,034	10M	19B
1403/02/02	1,892	1,845	1,892	1,861	1.42	1,185	17M	32B
1403/02/01	1,792	1,792	1,855	1,835	3.85	1,478	25M	45B
1403/01/29	1,760	1,756	1,789	1,767	(0.34)	1,055	9M	16B
1403/01/28	1,798	1,769	1,798	1,773	(0.73)	870	11M	20B
1403/01/27	1,791	1,791	1,791	1,786	0.68	658	10M	17B
1403/01/26	1,768	1,768	1,768	1,774	(0.62)	257	9M	16B
1403/01/25	1,855	1,781	1,855	1,785	(4.75)	2,162	60M	107B
1403/01/21	1,900	1,859	1,910	1,874	(1.42)	1,380	16M	30B
1403/01/20	1,896	1,876	1,936	1,901	1.44	1,304	10M	19B
1403/01/19	1,852	1,847	1,897	1,874	0.70	1,599	19M	36B
1403/01/18	1,887	1,848	1,919	1,861	(1.69)	2,066	26M	49B
1403/01/15	1,901	1,883	1,919	1,893	(0.58)	2,221	19M	36B
1403/01/14	1,926	1,886	1,926	1,904	(2.06)	1,834	21M	39B
1403/01/11	1,970	1,925	1,970	1,944	(1.62)	1,946	21M	40B
1403/01/08	1,990	1,964	2,016	1,976	(0.35)	1,493	17M	33B
1403/01/07	1,999	1,968	2,009	1,983	(1.49)	1,691	16M	32B
1403/01/06	2,050	1,988	2,050	2,013	1.98	2,135	27M	55B
1403/01/05	1,973	1,908	1,984	1,974	4.44	973	12M	25B
1402/12/26	1,890	1,872	1,920	1,890	(0.26)	1,577	14M	26B
1402/12/23	1,926	1,888	1,926	1,895	(0.68)	1,422	15M	29B
1402/12/22	1,902	1,890	1,930	1,908	(0.16)	1,776	21M	40B
1402/12/21	1,908	1,896	1,936	1,911	(1.29)	2,211	24M	46B
1402/12/20	1,925	1,915	1,940	1,936	(0.51)	641	5M	9B
1402/12/19	1,930	1,930	1,971	1,946	0.57	1,419	16M	32B
1402/12/16	1,981	1,921	1,981	1,935	(1.38)	1,519	17M	32B
1402/12/15	1,936	1,921	2,005	1,962	(0.05)	1,913	23M	46B
1402/12/14	1,970	1,934	2,020	1,963	(2.48)	1,739	23M	46B
1402/12/13	1,985	1,984	2,060	2,013	2.60	2,437	36M	72B
1402/12/12	1,906	1,906	2,002	1,962	2.08	1,999	22M	44B
1402/12/09	1,902	1,901	1,940	1,922	1.37	1,373	12M	23B
1402/12/08	1,924	1,879	1,934	1,896	(1.46)	1,535	15M	28B
1402/12/07	1,952	1,891	1,989	1,924	(2.38)	1,890	24M	47B
1402/12/05	2,011	1,948	2,018	1,971	(1.45)	2,310	34M	66B
1402/12/02	2,002	1,995	2,022	2,000	(0.3)	1,525	16M	32B
1402/12/01	2,003	1,997	2,033	2,006	(0.3)	2,062	33M	67B
1402/11/30	2,020	1,995	2,050	2,012	(0.64)	2,257	30M	59B
1402/11/29	2,012	2,010	2,060	2,025	(0.3)	1,505	16M	32B
1402/11/28	2,045	2,007	2,065	2,031	(0.78)	1,932	27M	55B
1402/11/25	2,089	2,037	2,089	2,047	(1.96)	3,532	23M	47B
1402/11/24	2,100	2,062	2,118	2,088	(1.23)	2,171	27M	56B
1402/11/23	2,109	2,092	2,147	2,114	1.00	3,316	49M	103B
1402/11/21	2,050	2,023	2,115	2,093	3.15	3,169	47M	98B
1402/11/18	2,020	2,016	2,055	2,029	0.20	3,446	32M	64B
1402/11/17	2,022	2,021	2,030	2,025	(0.15)	1,651	40M	82B
1402/11/16	2,026	2,025	2,049	2,028	(0.2)	1,725	16M	32B
1402/11/15	2,050	2,020	2,060	2,032	(0.15)	1,611	16M	33B
1402/11/14	2,007	2,006	2,059	2,035	0.05	2,095	20M	42B
1402/11/11	2,044	2,018	2,059	2,034	(1.88)	2,150	22M	44B
1402/11/10	2,060	2,042	2,117	2,073	(0.14)	4,895	54M	112B
1402/11/09	2,053	2,053	2,100	2,076	(1.19)	2,808	45M	93B
1402/11/08	2,026	2,026	2,135	2,101	3.24	4,271	62M	130B
1402/11/07	2,004	2,004	2,048	2,035	0.79	1,728	20M	41B
1402/11/04	1,986	1,986	2,032	2,019	0.65	1,658	19M	39B
1402/11/03	2,030	1,976	2,039	2,006	(1.04)	2,186	65M	130B
1402/11/02	2,030	1,992	2,059	2,027	(0.3)	2,233	51M	103B
1402/11/01	2,028	2,026	2,055	2,033	(1.69)	2,017	36M	73B
1402/10/30	2,059	2,000	2,090	2,068	0.29	3,167	113M	234B
1402/10/27	2,061	2,057	2,070	2,062	0.39	2,255	37M	76B
1402/10/26	2,054	2,050	2,077	2,054	(0.39)	2,620	43M	88B
1402/10/25	2,060	2,053	2,085	2,062	(0.05)	2,619	39M	81B
1402/10/24	2,058	2,041	2,100	2,063	1.03	2,860	35M	72B
1402/10/23	2,050	2,031	2,058	2,042	0.25	2,942	43M	87B
1402/10/20	2,026	2,024	2,059	2,037	0.10	2,382	32M	65B
1402/10/19	2,024	2,020	2,061	2,035	0.54	2,198	32M	66B
1402/10/18	2,050	2,020	2,050	2,024	(0.34)	2,325	42M	86B
1402/10/17	2,017	2,017	2,066	2,031	0.94	2,161	23M	46B
1402/10/16	2,016	2,001	2,050	2,012	(0.2)	2,378	28M	57B
1402/10/13	2,010	2,003	2,045	2,016	(0.44)	2,258	34M	69B
1402/10/12	2,038	2,000	2,063	2,025	(0.44)	2,304	43M	86B
1402/10/11	2,030	2,011	2,053	2,034	(0.44)	4,249	33M	67B
1402/10/10	2,046	2,018	2,091	2,043	(1.11)	2,776	39M	79B
1402/10/09	2,032	2,012	2,092	2,066	3.61	3,983	57M	118B
1402/10/06	2,009	1,976	2,022	1,994	(1.34)	6,975	64M	127B
1402/10/05	2,069	2,005	2,078	2,021	(2.79)	3,897	55M	111B
1402/10/04	2,045	2,016	2,120	2,079	1.66	6,073	101M	211B
1402/10/03	2,020	2,004	2,079	2,045	3.13	7,979	190M	389B
1402/10/02	1,901	1,886	1,997	1,983	4.26	3,744	95M	189B
1402/09/29	1,904	1,872	1,921	1,902	(0.99)	2,075	27M	51B
1402/09/28	1,936	1,900	1,941	1,921	(0.1)	2,475	31M	59B
1402/09/27	1,918	1,892	1,939	1,923	1.48	3,377	41M	80B
1402/09/25	1,872	1,855	1,910	1,895	1.88	2,638	23M	43B
1402/09/22	1,870	1,850	1,883	1,860	(0.69)	2,267	26M	48B
1402/09/21	1,894	1,851	1,894	1,873	(0.74)	2,858	34M	64B
1402/09/20	1,887	1,875	1,919	1,887	(0.37)	2,953	31M	59B
1402/09/19	1,900	1,876	1,911	1,894	(1.15)	3,027	33M	62B
1402/09/18	1,926	1,893	1,946	1,916	(0.42)	2,494	31M	60B
1402/09/15	1,909	1,902	1,950	1,924	0.26	2,645	38M	73B
1402/09/14	1,916	1,905	1,946	1,919	0.05	3,057	41M	78B
1402/09/13	1,935	1,902	1,935	1,918	0.89	3,345	54M	104B
1402/09/12	1,892	1,886	1,923	1,901	(0.21)	3,113	38M	72B
1402/09/11	1,891	1,889	1,934	1,905	0.32	3,236	47M	90B
1402/09/08	1,900	1,871	1,920	1,899	1.06	2,526	29M	56B
1402/09/07	1,872	1,871	1,890	1,879	0.05	2,143	23M	42B
1402/09/06	1,884	1,852	1,905	1,878	0.86	2,729	38M	72B
1402/09/05	1,856	1,848	1,883	1,862	0.38	2,083	16M	30B
1402/09/04	1,868	1,835	1,900	1,855	(1.59)	3,071	42M	78B
1402/09/01	1,860	1,857	1,915	1,885	1.29	2,589	32M	60B
1402/08/30	1,841	1,841	1,878	1,861	0.76	2,665	23M	44B
1402/08/29	1,873	1,837	1,874	1,847	(1.6)	4,067	27M	50B
1402/08/28	1,861	1,861	1,900	1,877	(0.27)	2,221	13M	25B
1402/08/27	1,888	1,860	1,920	1,882	(1.26)	2,306	18M	35B
1402/08/24	1,885	1,885	1,925	1,906	0.53	2,600	19M	36B
1402/08/23	1,905	1,881	1,925	1,896	(1.35)	2,376	18M	34B
1402/08/22	1,895	1,886	1,958	1,922	0.79	2,818	25M	49B
1402/08/21	1,916	1,893	1,949	1,907	(1.85)	3,632	52M	99B
1402/08/20	1,925	1,911	1,971	1,943	(0.31)	2,576	26M	51B
1402/08/17	1,966	1,923	1,990	1,949	(0.66)	2,735	31M	61B
1402/08/16	1,948	1,944	1,965	1,962	4.81	2,251	50M	98B
1402/08/13	1,884	1,856	1,889	1,872	2.13	2,431	24M	44B
1402/08/10	1,860	1,806	1,870	1,833	(2.29)	2,278	44M	80B
1402/08/09	1,851	1,851	1,883	1,876	(0.11)	2,193	27M	50B
1402/08/08	1,831	1,831	1,907	1,878	1.46	2,293	20M	37B
1402/08/07	1,840	1,840	1,880	1,851	2.15	2,177	18M	33B
1402/08/06	1,891	1,797	1,892	1,812	(4.18)	3,625	85M	153B
1402/08/03	1,910	1,876	1,910	1,891	(0.37)	2,457	31M	59B
1402/08/02	1,924	1,870	1,945	1,898	(1.35)	2,948	49M	94B
1402/08/01	1,931	1,900	1,952	1,924	(2.09)	3,036	36M	69B
1402/07/30	1,997	1,950	1,997	1,965	0.05	1,446	24M	46B
1402/07/25	1,967	1,951	1,989	1,964	0.20	2,329	21M	41B
1402/07/24	1,919	1,919	1,976	1,960	0.98	2,596	20M	39B
1402/07/23	1,985	1,903	1,985	1,941	(0.41)	2,484	33M	64B
1402/07/22	1,945	1,900	2,011	1,949	(2.5)	3,160	49M	96B
1402/07/19	2,000	1,976	2,009	1,999	1.32	2,321	40M	79B
1402/07/18	1,975	1,955	1,995	1,973	1.60	2,779	36M	72B
1402/07/17	1,930	1,926	1,975	1,942	1.09	3,504	64M	124B
1402/07/16	1,978	1,903	2,000	1,921	(4.09)	5,516	108M	207B
1402/07/15	2,017	1,981	2,041	2,003	(1.28)	4,025	51M	101B
1402/07/12	2,023	2,021	2,070	2,029	(0.64)	3,488	30M	61B
1402/07/10	2,010	2,003	2,071	2,042	1.44	3,655	34M	69B
1402/07/09	2,030	2,000	2,038	2,013	(1.47)	3,642	36M	73B
1402/07/08	2,050	2,023	2,070	2,043	(0.83)	3,087	23M	48B
1402/07/05	2,052	2,044	2,085	2,060	0.10	3,389	29M	59B
1402/07/04	2,052	2,049	2,078	2,058	(0.34)	3,289	29M	60B
1402/07/03	2,071	2,049	2,095	2,065	(0.86)	3,646	35M	73B
1402/07/01	2,080	2,075	2,109	2,083	(0.38)	3,472	36M	75B
1402/06/29	2,077	2,077	2,120	2,091	(0.38)	2,862	26M	54B
1402/06/28	2,135	2,085	2,135	2,099	(1.13)	3,083	47M	98B
1402/06/27	2,103	2,096	2,158	2,123	(0.14)	4,066	67M	143B
1402/06/26	2,110	2,100	2,155	2,126	2.56	4,157	48M	103B
1402/06/22	2,070	2,053	2,102	2,073	0.05	3,946	39M	82B
1402/06/21	2,067	2,053	2,099	2,072	(0.48)	4,134	43M	88B
1402/06/20	2,091	2,065	2,120	2,082	(0.38)	4,466	35M	73B
1402/06/19	2,076	2,071	2,160	2,090	(0.33)	4,759	45M	95B
1402/06/18	2,140	2,071	2,155	2,097	(2.87)	6,384	58M	122B
1402/06/14	2,180	2,132	2,200	2,159	(0.28)	6,263	75M	162B
1402/06/13	2,128	2,126	2,209	2,165	0.60	5,635	69M	149B
1402/06/12	2,136	2,122	2,186	2,152	(1.28)	5,917	80M	172B
1402/06/11	2,195	2,140	2,221	2,180	1.35	8,303	170M	370B
1402/06/08	2,100	2,069	2,171	2,151	4.01	14,694	176M	379B
1402/06/07	2,074	2,040	2,113	2,068	(0.86)	10,096	65M	135B
1402/06/06	2,081	2,051	2,132	2,086	(0.33)	10,378	94M	197B
1402/06/05	2,079	2,060	2,131	2,093	0.67	8,341	115M	240B
1402/06/04	2,077	2,057	2,100	2,079	2.62	5,140	59M	122B
1402/06/01	2,010	2,004	2,060	2,026	1.55	5,069	42M	86B
1402/05/31	2,000	1,970	2,042	1,995	(0.94)	5,963	90M	179B
1402/05/30	2,031	1,989	2,065	2,014	(0.69)	6,365	65M	130B
1402/05/29	2,001	2,001	2,053	2,028	0.70	5,110	45M	91B
1402/05/28	2,040	1,990	2,072	2,014	(1.85)	7,535	77M	155B
1402/05/25	2,088	2,035	2,101	2,052	(0.97)	20,530	73M	150B
1402/05/24	2,098	2,051	2,126	2,072	(2.91)	8,459	65M	135B
1402/05/23	2,145	2,100	2,205	2,134	(1.66)	8,725	103M	219B
1402/05/22	2,161	2,126	2,220	2,170	0.37	7,915	100M	216B
1402/05/21	2,145	2,051	2,218	2,162	1.89	12,905	235M	509B
1402/05/18	2,040	2,036	2,145	2,122	3.87	9,298	164M	349B
1402/05/17	2,070	2,030	2,070	2,043	(1.49)	5,745	50M	101B
1402/05/16	2,073	2,050	2,105	2,074	(0.38)	13,080	72M	150B
1402/05/15	2,101	2,068	2,120	2,082	(1.79)	7,233	66M	137B
1402/05/14	2,101	2,081	2,160	2,120	2.46	7,276	56M	119B
1402/05/10	2,060	2,045	2,105	2,069	1.57	7,236	60M	125B
1402/05/09	2,035	2,021	2,065	2,037	0.79	6,204	45M	93B
1402/05/08	2,079	1,999	2,094	2,021	(3.53)	8,801	97M	195B
1402/05/07	2,129	2,073	2,144	2,095	(0.76)	6,620	52M	109B
1402/05/04	2,090	2,085	2,140	2,111	(2.18)	7,109	71M	149B
1402/05/03	2,126	2,122	2,220	2,158	0.98	7,098	70M	151B
1402/05/02	2,131	2,113	2,181	2,137	1.38	6,348	42M	90B
1402/05/01	2,080	2,040	2,157	2,108	0.86	7,479	49M	103B
1402/04/31	2,115	2,087	2,130	2,090	(4.83)	9,513	124M	260B
1402/04/28	2,201	2,101	2,275	2,196	0.92	17,099	110M	242B
1402/04/27	2,141	2,130	2,185	2,176	4.57	9,876	117M	255B
1402/04/26	2,145	2,070	2,160	2,081	(4.45)	14,276	156M	325B
1402/04/25	2,251	2,172	2,269	2,178	(4.72)	13,579	155M	337B
1402/04/24	2,340	2,234	2,361	2,286	(0.82)	13,858	96M	219B
1402/04/21	2,380	2,252	2,417	2,305	(2.29)	16,074	135M	310B
1402/04/20	2,389	2,281	2,450	2,359	(1.71)	16,264	154M	362B
1402/04/19	2,440	2,360	2,529	2,400	(3.38)	19,201	165M	396B
1402/04/18	2,541	2,462	2,570	2,484	(4.13)	24,890	201M	500B
1402/04/17	2,630	2,534	2,630	2,591	3.39	28,375	334M	866B
1402/04/14	2,442	2,410	2,534	2,506	3.81	28,168	251M	628B
1402/04/13	2,421	2,384	2,448	2,414	(0.9)	52,775	235M	566B
1402/04/12	2,481	2,415	2,509	2,436	(2.4)	59,392	268M	653B
1402/04/11	2,481	2,464	2,540	2,496	(0.16)	40,743	200M	498B
1402/04/10	2,506	2,473	2,539	2,500	0.85	36,024	157M	393B
1402/04/07	2,481	2,436	2,532	2,479	(2.32)	57,183	234M	581B
1402/04/06	2,649	2,501	2,668	2,538	(3.57)	80,668	387M	983B
1402/04/05	2,564	2,505	2,719	2,632	1.50	152,277	609M	2T
1402/04/04	2,723	2,564	2,723	2,593	(3.89)	242,400	778M	2T
1402/04/03	2,716	2,580	2,788	2,698	(0.63)	621,222	2B	5T
1402/03/31	2,715	2,715	2,715	2,715	4.99	111,063	398M	1T
1402/03/30	2,586	2,586	2,586	2,586	4.99	24,444	208M	537B
1402/03/29	2,463	2,463	2,463	2,463	4.99	33,142	215M	530B
1402/03/28	2,346	2,346	2,346	2,346	4.97	6,336	24M	56B
1402/03/27	2,235	2,235	2,235	2,235	4.98	4,559	21M	46B
1402/03/24	2,129	2,129	2,129	2,129	4.98	2,198	17M	35B
1402/03/23	2,028	2,028	2,028	2,028	4.97	1,670	16M	32B
1402/03/22	1,932	1,932	1,932	1,932	5.00	1,903	16M	31B
1402/03/21	1,840	1,840	1,840	1,840	84.00	2,186,624	4B	7T