Name: پرسپولیس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پرسپولیس
پرسپولیس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	1,812	1,708	1,812	1,771	0.63	258	7M	12B
1405/06/25	1,760	1,760	1,760	1,760	2.98	223	5M	9B
1405/06/24	1,709	1,709	1,709	1,709	2.95	179	5M	8B
1405/06/23	1,660	1,660	1,660	1,660	2.98	125	13M	22B
1405/06/22	1,630	1,584	1,631	1,612	1.77	122	2M	3B
1405/06/18	1,546	1,546	1,586	1,584	0.13	60	442K	701M
1405/06/17	1,503	1,503	1,584	1,582	2.86	368	8M	12B
1405/06/16	1,491	1,491	1,568	1,538	0.26	326	3M	4B
1405/06/15	1,495	1,495	1,576	1,534	(0.39)	323	2M	3B
1405/06/14	1,560	1,480	1,560	1,540	1.65	370	5M	7B
1405/06/11	1,528	1,482	1,528	1,515	2.09	176	2M	4B
1405/06/04	1,484	1,484	1,484	1,484	2.98	302	6M	9B
1405/06/03	1,392	1,392	1,443	1,441	2.86	138	2M	2B
1405/05/25	1,360	1,360	1,430	1,401	0.36	54	640K	897M
1405/05/24	1,411	1,372	1,411	1,396	1.90	67	2M	3B
1405/05/18	1,372	1,360	1,375	1,370	0.22	31	411K	563M
1405/05/17	1,335	1,335	1,375	1,367	2.40	219	2M	2B
1405/05/14	1,333	1,325	1,355	1,335	0.23	109	2M	3B
1405/05/13	1,311	1,309	1,341	1,332	1.76	176	4M	5B
1405/05/12	1,311	1,309	1,341	1,332	1.76	176	4M	5B
1405/05/11	1,305	1,304	1,318	1,309	0.31	164	3M	4B
1405/05/10	1,304	1,304	1,306	1,305	0.15	34	672K	878M
1405/05/05	1,270	1,270	1,310	1,303	(0.46)	187	4M	5B
1405/05/04	1,300	1,300	1,326	1,309	0.85	28	184K	241M
1405/04/17	1,288	1,282	1,310	1,298	0.78	150	2M	3B
1405/04/16	1,230	1,230	1,290	1,288	2.79	149	6M	8B
1405/04/15	1,217	1,217	1,268	1,253	0.72	157	1M	2B
1405/04/14	1,217	1,217	1,268	1,253	0.72	157	1M	2B
1405/04/13	1,217	1,217	1,268	1,253	0.72	157	1M	2B
1405/04/10	1,217	1,217	1,268	1,253	0.72	157	1M	2B
1405/04/09	1,203	1,203	1,260	1,244	1.63	133	2M	2B
1405/04/08	1,232	1,185	1,232	1,224	0.33	115	536K	656M
1405/04/07	1,245	1,203	1,245	1,220	(1.61)	118	601K	733M
1405/04/06	1,173	1,173	1,243	1,240	2.73	164	3M	4B
1405/04/03	1,207	1,163	1,207	1,207	2.99	163	5M	6B
1405/04/01	1,158	1,158	1,191	1,172	(0.09)	67	461K	540M
1405/03/31	1,158	1,158	1,183	1,173	(0.51)	149	1M	2B
1405/03/30	1,186	1,166	1,198	1,179	(1.59)	161	3M	4B
1405/03/27	1,194	1,193	1,219	1,198	(2.52)	195	4M	5B
1405/03/26	1,233	1,222	1,292	1,229	(2.38)	258	6M	8B
1405/03/25	1,259	1,210	1,259	1,259	2.94	283	7M	9B
1405/03/24	1,223	1,223	1,223	1,223	2.95	160	3M	4B
1405/03/23	1,188	1,133	1,188	1,188	2.95	192	5M	6B
1405/03/20	1,157	1,154	1,190	1,154	(2.94)	366	37M	42B
1405/03/19	1,188	1,170	1,216	1,189	0.0	210	7M	8B
1405/03/18	1,188	1,188	1,200	1,189	(2.86)	155	10M	12B
1405/03/17	1,211	1,209	1,274	1,224	(1.77)	329	15M	18B
1405/03/16	1,308	1,234	1,310	1,246	(2.04)	200	8M	10B
1405/03/13	1,273	1,268	1,300	1,272	(2.68)	105	6M	8B
1405/03/12	1,307	1,300	1,307	1,307	2.99	260	20M	26B
1405/03/05	1,269	1,269	1,269	1,269	2.92	43	140K	178M
1404/12/09	1,240	1,240	1,241	1,241	0.65	11	54K	67M
1404/12/06	1,242	1,210	1,242	1,233	2.24	84	688K	848M
1404/12/05	1,186	1,186	1,220	1,206	1.69	97	815K	983M
1404/12/04	1,231	1,161	1,231	1,186	(0.84)	147	8M	10B
1404/12/03	1,180	1,180	1,220	1,196	(1.64)	53	211K	252M
1404/12/02	1,222	1,212	1,240	1,216	(2.64)	188	15M	18B
1404/11/29	1,240	1,240	1,268	1,249	(1.5)	83	455K	569M
1404/11/28	1,225	1,225	1,270	1,268	0.71	102	432K	547M
1404/11/27	1,261	1,258	1,261	1,259	(2.78)	23	47K	59M
1404/11/20	1,300	1,294	1,301	1,295	(2.85)	126	4M	5B
1404/11/19	1,324	1,324	1,345	1,333	(1.91)	114	471K	628M
1404/11/18	1,340	1,312	1,370	1,359	1.42	172	323K	440M
1404/11/14	1,303	1,303	1,360	1,340	0.07	163	578K	774M
1404/11/13	1,360	1,322	1,402	1,339	(1.69)	287	5M	7B
1404/11/12	1,365	1,360	1,389	1,362	(2.85)	245	2M	3B
1404/11/11	1,405	1,399	1,440	1,402	(2.77)	301	5M	7B
1404/11/08	1,443	1,442	1,500	1,442	(2.96)	89	4M	6B
1404/11/07	1,500	1,482	1,510	1,486	(2.69)	142	4M	7B
1404/11/06	1,527	1,527	1,528	1,527	(2.99)	203	12M	18B
1404/11/05	1,572	1,572	1,603	1,574	(2.84)	83	9M	14B
1404/09/22	1,567	1,567	1,635	1,620	0.81	312	663K	1B
1404/09/19	1,627	1,584	1,628	1,607	0.25	240	989K	2B
1404/09/18	1,634	1,557	1,634	1,603	0.31	186	244K	392M
1404/09/17	1,581	1,580	1,640	1,598	(1.72)	154	597K	954M
1404/09/16	1,597	1,597	1,640	1,626	(1.16)	114	726K	1B
1404/09/15	1,613	1,613	1,663	1,645	(0.78)	144	1M	2B
1404/09/12	1,609	1,609	1,666	1,658	0.0	114	2M	3B
1404/09/11	1,672	1,622	1,672	1,658	(0.84)	124	536K	889M
1404/09/10	1,641	1,640	1,685	1,672	(0.59)	89	2M	3B
1404/09/05	1,613	1,613	1,695	1,682	2.19	157	949K	2B
1404/09/04	1,600	1,600	1,682	1,646	0.61	55	148K	244M
1404/09/02	1,593	1,593	1,640	1,636	2.70	169	2M	3B
1404/09/01	1,591	1,591	1,622	1,593	(2.87)	112	687K	1B
1404/08/28	1,640	1,640	1,645	1,640	(2.96)	141	597K	979M
1404/08/27	1,648	1,648	1,711	1,690	(0.47)	122	872K	1B
1404/08/26	1,685	1,685	1,710	1,698	(2.19)	105	1M	2B
1404/08/25	1,698	1,698	1,738	1,736	2.84	252	17M	30B
1404/08/24	1,682	1,682	1,693	1,688	0.90	129	2M	4B
1404/08/21	1,668	1,668	1,680	1,673	0.84	115	906K	2B
1404/08/20	1,658	1,658	1,667	1,659	0.36	106	810K	1B
1404/08/19	1,650	1,650	1,660	1,653	0.18	129	2M	3B
1404/08/18	1,650	1,650	1,650	1,650	0.0	67	511K	844M
1404/08/17	1,645	1,645	1,693	1,650	0.30	117	1M	2B
1404/08/14	1,645	1,638	1,650	1,645	0.0	183	614K	1B
1404/08/13	1,648	1,644	1,652	1,645	(2.89)	74	3M	4B
1404/07/27	1,693	1,642	1,710	1,694	0.12	154	4M	7B
1404/07/26	1,680	1,676	1,726	1,692	0.95	107	3M	5B
1404/07/23	1,670	1,664	1,712	1,676	0.66	87	1M	2B
1404/07/22	1,670	1,637	1,670	1,665	2.59	72	406K	675M
1404/07/21	1,603	1,603	1,632	1,623	2.40	105	1M	2B
1404/07/20	1,586	1,555	1,586	1,585	2.92	133	6M	10B
1404/07/19	1,541	1,511	1,541	1,540	2.87	123	3M	4B
1404/07/16	1,500	1,500	1,535	1,497	0.40	162	2M	3B
1404/07/15	1,495	1,495	1,534	1,491	0.07	25	370K	560M
1404/07/14	1,499	1,498	1,515	1,490	0.0	49	186K	281M
1404/07/13	1,495	1,491	1,527	1,490	0.47	118	2M	4B
1404/07/12	1,467	1,467	1,522	1,483	0.07	107	1M	2B
1404/07/09	1,481	1,480	1,495	1,482	0.07	122	2M	3B
1404/07/08	1,442	1,442	1,447	1,481	(0.34)	99	2M	2B
1404/07/07	1,472	1,443	1,528	1,486	(0.07)	70	1M	2B
1404/07/02	1,460	1,460	1,488	1,487	0.0	51	193K	285M
1404/07/01	1,443	1,443	1,531	1,487	0.0	26	272K	405M
1404/06/30	1,443	1,443	1,443	1,487	0.0	9	108K	155M
1404/06/29	1,449	1,448	1,449	1,487	(0.34)	18	1M	2B
1404/06/24	1,535	1,493	1,535	1,492	0.07	66	599K	910M
1404/06/23	1,512	1,485	1,522	1,491	0.88	109	4M	6B
1404/06/22	1,468	1,468	1,509	1,478	0.82	103	4M	6B
1404/06/18	1,492	1,470	1,492	1,466	1.17	144	5M	8B
1404/06/17	1,450	1,450	1,489	1,449	0.14	61	619K	919M
1404/06/16	1,446	1,446	1,488	1,447	0.07	46	330K	488M
1404/06/15	1,460	1,440	1,483	1,446	0.07	89	1M	2B
1404/06/12	1,460	1,453	1,482	1,445	0.42	114	2M	3B
1404/06/11	1,431	1,431	1,473	1,439	0.56	147	3M	4B
1404/06/09	1,431	1,431	1,469	1,431	0.0	38	88K	127M
1404/06/08	1,431	1,425	1,440	1,431	0.0	66	386K	552M
1404/06/05	1,431	1,431	1,450	1,431	0.0	34	189K	270M
1404/06/04	1,431	1,431	1,441	1,431	0.0	18	64K	92M
1404/05/27	1,460	1,431	1,471	1,431	0.07	61	413K	602M
1404/05/26	1,430	1,430	1,469	1,430	0.07	52	851K	1B
1404/05/25	1,429	1,420	1,444	1,429	0.0	42	344K	492M
1404/05/22	1,430	1,420	1,430	1,429	0.0	65	2M	3B
1404/05/21	1,429	1,402	1,456	1,429	0.0	115	1M	2B
1404/05/20	1,452	1,420	1,452	1,429	0.0	51	658K	942M
1404/05/19	1,431	1,410	1,450	1,429	0.0	104	1M	1B
1404/05/18	1,430	1,429	1,439	1,429	0.0	32	142K	203M
1404/05/15	1,429	1,429	1,440	1,429	0.0	52	252K	360M
1404/05/14	1,429	1,410	1,434	1,429	0.0	77	1M	2B
1404/05/13	1,429	1,420	1,440	1,429	0.0	46	315K	450M
1404/05/12	1,430	1,400	1,433	1,429	(0.07)	186	7M	10B
1404/05/11	1,432	1,400	1,433	1,430	(0.14)	102	2M	3B
1404/05/08	1,420	1,410	1,436	1,432	(0.07)	106	2M	3B
1404/05/07	1,440	1,410	1,440	1,433	(0.07)	126	2M	3B
1404/05/06	1,434	1,420	1,439	1,434	0.0	115	2M	3B
1404/05/05	1,430	1,400	1,440	1,434	0.0	108	3M	4B
1404/05/04	1,435	1,403	1,447	1,434	(0.07)	107	3M	4B
1404/05/01	1,450	1,430	1,450	1,435	0.0	89	2M	2B
1404/04/31	1,402	1,402	1,440	1,435	0.0	81	1M	2B
1404/04/30	1,402	1,401	1,450	1,435	0.0	41	188K	267M
1404/04/29	1,407	1,400	1,436	1,435	(0.07)	64	590K	835M
1404/04/28	1,405	1,401	1,438	1,436	(0.07)	67	503K	712M
1404/04/25	1,404	1,404	1,440	1,437	(0.07)	44	562K	798M
1404/04/24	1,402	1,402	1,440	1,438	0.0	84	574K	824M
1404/04/23	1,403	1,403	1,445	1,438	(0.07)	99	2M	2B
1404/04/22	1,402	1,402	1,440	1,439	(0.07)	81	2M	3B
1404/04/21	1,398	1,398	1,450	1,440	0.0	102	2M	3B
1404/04/18	1,401	1,401	1,441	1,440	0.0	68	2M	3B
1404/04/17	1,405	1,405	1,440	1,440	0.0	87	3M	4B
1404/04/16	1,419	1,418	1,440	1,440	(0.07)	90	2M	3B
1404/04/11	1,400	1,400	1,442	1,441	(0.07)	96	654K	927M
1404/04/10	1,408	1,406	1,451	1,442	(0.48)	93	2M	3B
1404/04/09	1,415	1,411	1,422	1,449	(0.34)	83	2M	2B
1404/04/08	1,417	1,415	1,430	1,454	(0.14)	70	820K	1B
1404/04/07	1,416	1,416	1,449	1,456	(0.21)	66	988K	1B
1404/03/21	1,450	1,445	1,466	1,459	0.0	104	924K	1B
1404/03/20	1,418	1,418	1,478	1,459	0.0	74	327K	475M
1404/03/19	1,436	1,436	1,446	1,459	0.0	55	321K	463M
1404/03/18	1,437	1,417	1,460	1,459	(0.07)	118	840K	1B
1404/03/17	1,421	1,420	1,455	1,460	(0.07)	45	569K	820M
1404/03/13	1,433	1,419	1,470	1,461	(0.07)	53	556K	796M
1404/03/12	1,460	1,460	1,483	1,462	0.21	79	2M	3B
1404/03/11	1,460	1,442	1,483	1,459	0.0	87	605K	887M
1404/03/10	1,440	1,440	1,484	1,459	0.0	87	380K	557M
1404/03/07	1,480	1,450	1,480	1,459	0.0	57	225K	331M
1404/03/06	1,460	1,445	1,501	1,459	0.07	93	559K	829M
1404/03/05	1,458	1,440	1,497	1,458	0.0	69	325K	473M
1404/03/04	1,418	1,418	1,470	1,458	0.0	99	803K	1B
1404/03/03	1,420	1,420	1,489	1,458	(0.07)	135	942K	1B
1404/02/31	1,420	1,420	1,461	1,459	(0.07)	150	345K	496M
1404/02/30	1,423	1,423	1,450	1,460	(0.21)	103	1M	2B
1404/02/29	1,422	1,422	1,468	1,463	(0.07)	117	694K	1B
1404/02/28	1,426	1,426	1,456	1,464	0.0	81	150K	218M
1404/02/27	1,434	1,433	1,450	1,464	(0.07)	74	308K	443M
1404/02/24	1,433	1,433	1,470	1,465	0.0	85	882K	1B
1404/02/23	1,490	1,465	1,506	1,465	0.07	155	784K	1B
1404/02/22	1,455	1,452	1,495	1,464	0.83	221	4M	6B
1404/02/21	1,410	1,410	1,492	1,452	0.21	161	1M	2B
1404/02/20	1,420	1,410	1,469	1,449	0.0	93	1M	2B
1404/02/17	1,450	1,450	1,477	1,449	0.14	158	1M	2B
1404/02/16	1,406	1,406	1,475	1,447	0.0	147	973K	1B
1404/02/15	1,408	1,408	1,440	1,447	(0.14)	120	789K	1B
1404/02/14	1,410	1,409	1,454	1,449	(0.14)	131	945K	1B
1404/02/13	1,411	1,411	1,451	1,451	(0.21)	84	901K	1B
1404/02/10	1,414	1,414	1,449	1,454	(0.14)	217	1M	2B
1404/02/09	1,424	1,424	1,438	1,456	(0.82)	141	4M	5B
1404/02/08	1,429	1,429	1,432	1,468	(0.34)	103	1M	2B
1404/02/07	1,431	1,431	1,435	1,473	(0.14)	81	588K	842M
1404/02/06	1,433	1,433	1,440	1,475	(0.14)	129	635K	911M
1404/02/03	1,434	1,434	1,442	1,477	(0.07)	103	425K	609M
1404/02/02	1,438	1,438	1,449	1,478	(0.27)	159	1M	2B
1404/02/01	1,446	1,444	1,494	1,482	(0.4)	210	3M	4B
1404/01/31	1,455	1,449	1,529	1,488	(0.33)	283	4M	5B
1404/01/30	1,455	1,455	1,470	1,493	(0.4)	221	2M	3B
1404/01/27	1,455	1,455	1,455	1,499	(0.07)	7	188K	273M
1404/01/26	1,461	1,459	1,477	1,500	(0.27)	101	1M	2B
1404/01/25	1,548	1,468	1,548	1,504	(0.59)	243	3M	4B
1404/01/24	1,477	1,477	1,488	1,513	(0.59)	104	3M	4B
1404/01/23	1,477	1,477	1,477	1,522	0.0	2	35K	52M
1404/01/20	1,453	1,453	1,456	1,522	(0.46)	156	1M	2B
1404/01/19	1,487	1,487	1,487	1,529	(0.2)	40	771K	1B
1404/01/18	1,487	1,487	1,487	1,532	0.0	9	34K	50M
1404/01/17	1,487	1,487	1,487	1,532	0.0	3	34K	51M
1404/01/16	1,488	1,488	1,488	1,532	(0.07)	33	287K	428M
1404/01/10	1,488	1,488	1,488	1,533	(0.07)	13	301K	447M
1404/01/09	1,463	1,463	1,465	1,534	(0.32)	80	776K	1B
1404/01/06	1,493	1,493	1,493	1,539	0.0	4	107K	160M
1404/01/05	1,494	1,494	1,494	1,539	(0.06)	4	329K	491M
1403/12/28	1,495	1,495	1,495	1,540	(0.06)	11	207K	309M
1403/12/27	1,495	1,495	1,495	1,541	0.0	20	124K	185M
1403/12/26	1,495	1,495	1,495	1,541	0.0	7	68K	102M
1403/12/25	1,499	1,499	1,520	1,541	(0.26)	49	1M	2B
1403/12/22	1,499	1,499	1,499	1,545	0.0	24	114K	171M
1403/12/21	1,500	1,500	1,500	1,545	(0.06)	56	342K	513M
1403/12/20	1,477	1,476	1,478	1,546	(0.45)	192	1M	2B
1403/12/19	1,507	1,507	1,507	1,553	0.0	2	35K	53M
1403/12/18	1,507	1,507	1,507	1,553	0.0	2	3K	5M
1403/12/15	1,507	1,507	1,507	1,553	0.0	3	87K	131M
1403/12/14	1,507	1,507	1,507	1,553	0.0	5	73K	110M
1403/12/13	1,507	1,507	1,507	1,553	0.0	11	133K	201M
1403/12/12	1,511	1,511	1,520	1,553	(0.26)	95	1M	2B
1403/12/11	1,514	1,513	1,514	1,557	(0.13)	62	560K	847M
1403/12/08	1,514	1,514	1,514	1,559	(0.06)	28	264K	400M
1403/12/07	1,519	1,518	1,540	1,560	(0.26)	86	1M	2B
1403/12/06	1,523	1,523	1,552	1,564	(0.38)	249	2M	3B
1403/12/05	1,525	1,525	1,525	1,570	(0.13)	104	512K	781M
1403/12/04	1,529	1,529	1,529	1,572	(0.25)	122	1M	2B
1403/12/01	1,531	1,531	1,535	1,576	(0.13)	137	574K	879M
1403/11/30	1,532	1,532	1,540	1,578	(0.06)	41	333K	511M
1403/11/29	1,521	1,521	1,554	1,579	(1.37)	274	4M	6B
1403/11/28	1,554	1,554	1,554	1,601	(0.06)	5	138K	214M
1403/11/27	1,554	1,554	1,554	1,602	0.0	2	41K	64M
1403/11/23	1,555	1,555	1,555	1,602	(0.06)	144	357K	554M
1403/11/21	1,558	1,558	1,559	1,603	(0.19)	108	679K	1B
1403/11/17	1,563	1,563	1,564	1,606	(0.31)	138	1M	2B
1403/11/16	1,567	1,567	1,595	1,611	(0.25)	166	960K	2B
1403/11/15	1,569	1,569	1,575	1,615	(0.12)	105	478K	750M
1403/11/14	1,573	1,572	1,573	1,617	(0.19)	117	743K	1B
1403/11/13	1,575	1,575	1,576	1,620	(0.18)	53	712K	1B
1403/11/10	1,582	1,577	1,673	1,623	(0.12)	228	2M	3B
1403/11/08	1,567	1,567	1,663	1,625	0.62	456	3M	6B
1403/11/07	1,576	1,576	1,577	1,615	(0.55)	211	2M	4B
1403/11/06	1,579	1,579	1,618	1,624	(0.18)	206	965K	2B
1403/11/03	1,584	1,584	1,598	1,627	(0.31)	185	1M	2B
1403/11/02	1,585	1,585	1,600	1,632	(0.12)	134	614K	975M
1403/11/01	1,588	1,588	1,615	1,634	(0.18)	173	960K	2B
1403/10/30	1,597	1,597	1,597	1,637	(0.55)	77	2M	4B
1403/10/29	1,599	1,599	1,599	1,646	(0.12)	39	403K	644M
1403/10/26	1,603	1,603	1,620	1,648	(0.24)	192	994K	2B
1403/10/24	1,607	1,607	1,620	1,652	(0.24)	446	970K	2B
1403/10/23	1,616	1,613	1,624	1,656	(0.36)	132	1M	2B
1403/10/22	1,621	1,616	1,650	1,662	(0.12)	362	750K	1B
1403/10/19	1,622	1,622	1,665	1,664	(0.18)	596	1M	2B
1403/10/18	1,620	1,618	1,691	1,667	0.0	437	2M	3B
1403/10/17	1,623	1,623	1,630	1,667	(0.36)	259	1M	2B
1403/10/16	1,640	1,629	1,640	1,673	(0.36)	512	2M	3B
1403/10/15	1,633	1,633	1,698	1,679	(0.24)	588	2M	3B
1403/10/12	1,637	1,637	1,637	1,683	(0.24)	643	859K	1B
1403/10/11	1,640	1,639	1,640	1,687	(0.12)	341	490K	804M
1403/10/10	1,641	1,641	1,643	1,689	(0.12)	229	468K	768M
1403/10/09	1,647	1,646	1,650	1,691	(0.29)	163	1M	2B
1403/10/08	1,658	1,658	1,680	1,696	(0.76)	360	3M	6B
1403/10/05	1,660	1,660	1,695	1,709	(0.12)	231	692K	1B
1403/10/04	1,670	1,665	1,717	1,711	(0.29)	267	1M	2B
1403/10/03	1,668	1,667	1,720	1,716	(0.12)	367	726K	1B
1403/10/02	1,686	1,671	1,729	1,718	(0.23)	222	1M	2B
1403/10/01	1,672	1,672	1,765	1,722	0.47	273	2M	4B
1403/09/28	1,670	1,670	1,690	1,714	(0.35)	707	2M	3B
1403/09/27	1,680	1,673	1,728	1,720	(0.23)	345	1M	3B
1403/09/26	1,764	1,680	1,764	1,724	(0.17)	366	2M	3B
1403/09/25	1,777	1,675	1,777	1,727	0.06	353	2M	4B
1403/09/24	1,708	1,708	1,759	1,726	1.05	532	4M	7B
1403/09/21	1,749	1,649	1,749	1,708	0.53	251	3M	6B
1403/09/20	1,690	1,690	1,741	1,699	0.47	271	2M	4B
1403/09/19	1,721	1,675	1,721	1,691	1.20	197	5M	8B
1403/09/18	1,606	1,606	1,700	1,671	1.21	315	5M	9B
1403/09/17	1,698	1,616	1,698	1,651	0.06	149	1M	2B
1403/09/14	1,681	1,681	1,681	1,650	1.04	324	4M	7B
1403/09/13	1,675	1,675	1,675	1,633	0.37	199	2M	3B
1403/09/12	1,568	1,568	1,653	1,627	1.37	468	8M	13B
1403/09/11	1,565	1,565	1,607	1,605	(0.06)	86	199K	313M
1403/09/10	1,565	1,565	1,610	1,606	(0.06)	238	867K	1B
1403/09/07	1,561	1,561	1,653	1,607	0.0	226	2M	3B
1403/09/06	1,600	1,564	1,600	1,607	(0.31)	83	1M	2B
1403/08/29	1,620	1,583	1,627	1,612	0.0	163	863K	1B
1403/08/28	1,657	1,600	1,657	1,612	0.19	180	2M	3B
1403/08/22	1,564	1,564	1,614	1,609	(0.12)	174	948K	2B
1403/08/21	1,602	1,570	1,632	1,611	(0.43)	227	3M	5B
1403/08/20	1,616	1,616	1,650	1,618	(4.88)	499	12M	19B
1403/08/19	1,651	1,651	1,651	1,701	(0.06)	22	308K	509M
1403/08/16	1,652	1,652	1,652	1,702	(0.06)	8	145K	239M
1403/08/15	1,653	1,653	1,653	1,703	(0.06)	13	202K	334M
1403/08/14	1,653	1,653	1,653	1,704	0.0	6	82K	135M
1403/08/13	1,653	1,653	1,653	1,704	0.0	3	51K	85M
1403/08/12	1,655	1,655	1,656	1,704	(0.12)	37	570K	943M
1403/08/09	1,656	1,656	1,670	1,706	(0.06)	86	210K	349M
1403/07/25	1,657	1,657	1,657	1,707	(0.06)	5	147K	244M
1403/07/24	1,658	1,658	1,658	1,708	(0.06)	11	249K	414M
1403/07/23	1,659	1,659	1,659	1,709	(0.06)	24	225K	374M
1403/07/22	1,661	1,661	1,661	1,710	(0.12)	54	366K	608M
1403/07/16	1,695	1,695	1,695	1,712	0.0	1	30K	51M
1403/07/15	1,695	1,695	1,695	1,712	0.0	3	64K	108M
1403/07/14	1,695	1,695	1,695	1,712	0.0	3	29K	49M
1403/07/11	1,695	1,695	1,695	1,712	0.0	3	197K	334M
1403/07/10	1,697	1,697	1,698	1,712	(0.12)	78	1M	2B
1403/07/09	1,698	1,698	1,699	1,714	(0.06)	37	351K	595M
1403/07/08	1,698	1,698	1,698	1,715	0.0	1	29K	50M
1403/07/07	1,699	1,699	1,699	1,715	(0.06)	47	705K	1B
1403/07/04	1,700	1,700	1,760	1,716	0.0	172	453K	783M
1403/07/03	1,664	1,664	1,763	1,716	0.18	108	917K	2B
1403/07/02	1,660	1,658	1,760	1,713	0.23	231	3M	4B
1403/07/01	1,660	1,660	1,700	1,709	(0.12)	108	635K	1B
1403/06/28	1,664	1,664	1,712	1,711	(0.23)	148	937K	2B
1403/06/27	1,669	1,666	1,669	1,715	(0.12)	57	416K	693M
1403/06/26	1,669	1,669	1,670	1,717	(0.17)	88	678K	1B
1403/06/25	1,672	1,672	1,675	1,720	(0.17)	77	727K	1B
1403/06/24	1,676	1,675	1,703	1,723	(0.17)	91	700K	1B
1403/06/21	1,683	1,683	1,710	1,726	(0.52)	164	2M	4B
1403/06/20	1,687	1,687	1,711	1,735	(0.23)	155	933K	2B
1403/06/19	1,692	1,692	1,709	1,739	(0.29)	81	1M	2B
1403/06/05	1,712	1,711	1,712	1,744	(0.06)	32	229K	391M
1403/06/03	1,715	1,715	1,715	1,745	(0.23)	84	1M	2B
1403/05/28	1,715	1,715	1,715	1,749	(0.06)	8	180K	308M
1403/05/27	1,716	1,716	1,716	1,750	(0.06)	7	332K	570M
1403/05/24	1,735	1,735	1,735	1,751	(0.06)	21	815K	1B
1403/05/23	1,736	1,736	1,736	1,752	(0.06)	5	600K	1B
1403/05/16	1,736	1,736	1,736	1,753	0.0	1	1K	2M
1403/05/03	1,702	1,702	1,702	1,753	(0.06)	3	112K	191M
1403/05/02	1,704	1,704	1,710	1,754	(0.11)	63	526K	896M
1403/05/01	1,705	1,705	1,705	1,756	(0.06)	25	130K	222M
1403/04/31	1,680	1,680	1,718	1,757	(0.62)	159	2M	3B
1403/04/30	1,716	1,716	1,716	1,768	(0.06)	11	224K	385M
1403/04/27	1,717	1,717	1,717	1,769	(0.06)	4	110K	189M
1403/04/24	1,719	1,719	1,719	1,770	(0.11)	11	388K	667M
1403/04/23	1,720	1,720	1,720	1,772	(0.06)	7	215K	369M
1403/04/20	1,723	1,723	1,723	1,773	(0.17)	52	676K	1B
1403/04/19	1,732	1,732	1,735	1,776	(0.5)	68	2M	3B
1403/04/18	1,738	1,737	1,824	1,785	(0.28)	188	2M	4B
1403/04/13	1,742	1,742	1,742	1,790	(0.28)	79	1M	2B
1403/04/12	1,725	1,725	1,749	1,795	(1.1)	191	3M	4B
1403/04/11	1,763	1,763	1,763	1,815	(0.11)	8	323K	570M
1403/04/10	1,765	1,765	1,765	1,817	(0.11)	59	388K	685M
1403/04/09	1,768	1,768	1,768	1,819	(0.16)	46	656K	1B
1403/04/06	1,788	1,788	1,788	1,822	(0.11)	24	674K	1B
1403/04/04	1,790	1,790	1,790	1,824	(0.11)	29	475K	850M
1403/04/03	1,790	1,790	1,790	1,826	0.0	3	104K	187M
1403/04/02	1,791	1,791	1,791	1,826	(0.05)	9	363K	649M
1403/03/30	1,791	1,791	1,791	1,827	0.0	3	72K	129M
1403/03/29	1,791	1,791	1,791	1,827	0.0	4	142K	254M
1403/03/27	1,792	1,792	1,792	1,827	(0.05)	6	213K	382M
1403/03/26	1,793	1,793	1,793	1,828	(0.05)	98	261K	469M
1403/03/23	1,796	1,796	1,858	1,829	(0.16)	89	1M	2B
1403/03/22	1,800	1,800	1,820	1,832	(0.22)	75	1M	2B
1403/03/21	1,804	1,804	1,835	1,836	(0.22)	83	1M	2B
1403/03/20	1,807	1,807	1,860	1,840	(0.16)	101	1M	2B
1403/03/19	1,810	1,807	1,875	1,843	0.11	70	2M	3B
1403/03/08	1,807	1,807	1,877	1,841	(0.11)	75	1M	2B
1403/03/07	1,812	1,812	1,815	1,843	(0.27)	82	1M	2B
1403/03/06	1,819	1,819	1,824	1,848	(0.43)	64	2M	4B
1403/03/05	1,878	1,821	1,886	1,856	0.22	186	3M	6B
1403/03/01	1,829	1,829	1,863	1,852	(0.75)	161	5M	8B
1403/02/30	1,869	1,863	1,908	1,866	(2.81)	243	11M	21B
1403/02/29	1,933	1,933	1,933	1,920	2.29	190	8M	16B
1403/02/26	1,931	1,931	1,931	1,877	0.11	114	315K	609M
1403/02/25	1,929	1,929	1,929	1,875	0.11	97	416K	802M
1403/02/24	1,924	1,924	1,924	1,873	0.27	101	1M	2B
1403/02/23	1,868	1,868	1,868	1,868	2.98	220	14M	26B
1403/02/22	1,899	1,899	1,899	1,814	0.28	98	565K	1B
1403/02/19	1,862	1,862	1,862	1,809	0.06	62	284K	529M
1403/02/18	1,859	1,859	1,859	1,808	0.17	73	555K	1B
1403/02/17	1,858	1,858	1,858	1,805	0.06	80	251K	467M
1403/02/16	1,857	1,857	1,857	1,804	0.06	72	263K	488M
1403/02/12	1,855	1,855	1,855	1,803	0.11	59	319K	592M
1403/02/11	1,854	1,854	1,854	1,801	0.06	39	105K	195M
1403/02/09	1,851	1,851	1,851	1,800	0.11	73	397K	735M
1403/02/08	1,849	1,849	1,849	1,798	0.11	83	372K	688M
1403/02/05	1,848	1,848	1,848	1,796	0.06	75	144K	267M
1403/02/04	1,844	1,844	1,844	1,795	0.22	91	747K	1B
1403/02/03	1,843	1,843	1,843	1,791	0.06	97	318K	585M
1403/02/02	1,836	1,836	1,836	1,790	0.39	122	1M	3B
1403/02/01	1,829	1,829	1,829	1,783	0.39	176	1M	3B
1403/01/29	1,764	1,758	1,792	1,776	0.06	134	629K	1B
1403/01/26	1,759	1,759	1,759	1,775	(0.06)	22	338K	594M
1403/01/25	1,733	1,732	1,770	1,776	(0.5)	178	2M	3B
1403/01/21	1,785	1,784	1,820	1,785	(2.94)	364	12M	21B
1403/01/20	1,793	1,793	1,821	1,839	(0.49)	192	2M	3B
1403/01/19	1,800	1,800	1,800	1,848	(0.38)	112	1M	3B
1403/01/18	1,807	1,807	1,808	1,855	(0.38)	182	1M	2B
1403/01/15	1,833	1,829	1,870	1,862	(1.22)	247	5M	9B
1403/01/14	1,945	1,833	1,945	1,885	(0.21)	407	6M	11B
1403/01/11	1,935	1,935	1,935	1,889	0.53	247	2M	4B
1403/01/08	1,925	1,919	1,925	1,879	0.54	300	2M	4B
1403/01/07	1,921	1,921	1,921	1,869	0.16	48	654K	1B
1402/11/21	1,812	1,812	1,812	1,866	(0.11)	43	307K	556M
1402/11/18	1,814	1,814	1,815	1,868	(0.11)	181	351K	637M
1402/11/17	1,815	1,815	1,815	1,870	(0.05)	11	271K	492M
1402/11/16	1,817	1,817	1,824	1,871	(0.11)	42	478K	869M
1402/11/15	1,825	1,825	1,827	1,873	(0.43)	78	2M	3B
1402/11/14	1,832	1,832	1,835	1,881	(0.37)	226	1M	3B
1402/11/11	1,834	1,834	1,834	1,888	(0.11)	63	293K	538M
1402/11/07	1,834	1,834	1,834	1,890	0.0	4	30K	55M
1402/11/04	1,834	1,834	1,834	1,890	0.0	6	57K	105M
1402/11/03	1,834	1,834	1,834	1,890	0.0	4	88K	161M
1402/11/02	1,836	1,836	1,836	1,890	(0.11)	17	326K	599M
1402/11/01	1,839	1,839	1,839	1,892	(0.16)	31	525K	965M
1402/10/30	1,842	1,842	1,850	1,895	(0.16)	65	496K	914M
1402/10/27	1,846	1,843	1,863	1,898	(0.11)	157	358K	660M
1402/10/26	1,846	1,845	1,850	1,900	(0.11)	114	424K	782M
1402/10/25	1,848	1,848	1,916	1,902	(0.11)	126	411K	765M
1402/10/24	1,855	1,855	1,920	1,904	(0.42)	233	2M	3B
1402/10/23	1,859	1,859	1,899	1,912	(0.16)	249	746K	1B
1402/10/20	1,860	1,860	1,900	1,915	(0.05)	156	395K	742M
1402/10/19	1,862	1,862	1,879	1,916	(0.1)	147	498K	932M
1402/10/18	1,869	1,865	1,903	1,918	(0.21)	185	791K	1B
1402/10/17	1,868	1,868	1,881	1,922	(0.16)	34	570K	1B
1402/10/12	1,870	1,870	1,919	1,925	(0.1)	147	698K	1B
1402/10/11	1,875	1,875	1,896	1,927	(0.26)	424	955K	2B
1402/10/10	1,891	1,880	1,916	1,932	(0.21)	197	815K	2B
1402/10/09	1,887	1,884	1,925	1,936	(0.31)	223	2M	3B
1402/10/06	1,887	1,887	1,955	1,942	(0.1)	693	924K	2B
1402/10/05	1,893	1,890	1,920	1,944	(0.21)	227	913K	2B
1402/10/04	1,900	1,900	1,920	1,948	(0.31)	247	2M	3B
1402/10/03	1,921	1,906	1,958	1,954	(0.2)	289	2M	3B
1402/10/02	2,017	1,905	2,017	1,958	(0.05)	388	4M	7B
1402/09/29	1,959	1,931	1,959	1,959	3.00	357	11M	21B
1402/09/28	1,930	1,930	1,930	1,902	1.49	187	5M	11B
1402/09/27	1,927	1,927	1,927	1,874	0.16	162	658K	1B
1402/09/25	1,906	1,852	1,907	1,871	1.03	242	4M	7B
1402/09/22	1,900	1,900	1,900	1,852	0.38	172	1M	3B
1402/09/21	1,781	1,781	1,891	1,845	0.49	454	5M	9B
1402/09/20	1,793	1,792	1,819	1,836	(0.27)	186	1M	2B
1402/09/19	1,793	1,793	1,840	1,841	(0.38)	278	2M	3B
1402/09/18	1,810	1,809	1,830	1,848	(0.86)	536	3M	6B
1402/09/15	1,826	1,820	1,860	1,864	(0.64)	245	2M	4B
1402/09/14	1,830	1,830	1,877	1,876	(0.16)	312	1M	2B
1402/09/13	1,860	1,842	1,880	1,879	(1.0)	426	4M	7B
1402/09/12	1,871	1,854	1,890	1,898	(0.32)	318	2M	3B
1402/09/11	1,870	1,870	1,916	1,904	(0.16)	429	2M	3B
1402/09/08	1,887	1,859	1,914	1,907	(0.37)	399	2M	4B
1402/09/07	1,888	1,887	1,940	1,914	(1.59)	656	6M	12B
1402/09/06	1,944	1,944	1,980	1,945	(2.94)	247	4M	7B
1402/09/05	2,004	2,004	2,004	2,004	(2.95)	10	175K	350M
1402/09/04	2,065	2,065	2,065	2,065	(2.96)	3	81K	168M
1402/09/01	2,030	2,030	2,030	2,128	(0.37)	29	735K	1B
1402/08/30	2,072	2,072	2,072	2,136	0.0	1	25K	52M
1402/08/24	2,072	2,072	2,072	2,136	0.0	3	53K	110M
1402/08/23	2,034	2,034	2,034	2,136	(0.23)	16	407K	828M
1402/08/22	2,078	2,078	2,078	2,141	(0.05)	3	108K	225M
1402/08/21	2,080	2,080	2,080	2,142	(0.09)	4	232K	483M
1402/08/17	2,080	2,080	2,080	2,144	0.0	1	24K	51M
1402/08/16	2,080	2,080	2,080	2,144	0.0	2	49K	102M
1402/08/15	2,046	2,046	2,046	2,144	(0.42)	27	754K	2B
1402/08/13	2,089	2,089	2,089	2,153	0.0	2	52K	109M
1402/08/09	2,090	2,090	2,090	2,153	(0.05)	7	188K	393M
1402/08/08	2,090	2,090	2,090	2,154	0.0	2	50K	104M
1402/07/25	2,047	2,047	2,047	2,154	0.0	2	25K	51M
1402/07/23	2,091	2,091	2,091	2,154	(0.05)	3	75K	157M
1402/07/22	2,091	2,091	2,091	2,155	0.0	1	3K	5M
1402/07/19	2,091	2,091	2,091	2,155	0.0	2	29K	61M
1402/07/18	2,092	2,092	2,092	2,155	(0.05)	3	78K	163M
1402/07/17	2,093	2,093	2,093	2,156	(0.05)	3	79K	165M
1402/07/10	2,093	2,093	2,093	2,157	0.0	1	40K	84M
1402/07/09	2,094	2,094	2,094	2,157	(0.05)	3	80K	168M
1402/07/08	2,094	2,094	2,094	2,158	0.0	3	32K	67M
1402/07/05	2,094	2,094	2,094	2,158	0.0	2	29K	61M
1402/07/04	2,094	2,094	2,094	2,158	0.0	2	50K	104M
1402/07/03	2,120	2,120	2,120	2,158	(1.24)	52	4M	8B
1402/07/01	2,122	2,122	2,125	2,185	(0.09)	34	328K	697M
1402/06/29	2,208	2,096	2,208	2,187	2.01	502	10M	21B
1402/06/28	2,199	2,199	2,199	2,144	0.42	186	1M	3B
1402/06/27	2,192	2,192	2,192	2,135	0.28	183	910K	2B
1402/06/26	2,183	2,183	2,183	2,129	0.42	182	1M	3B
1402/06/22	2,180	2,180	2,180	2,120	0.14	161	427K	930M
1402/06/21	2,177	2,177	2,177	2,117	0.14	166	382K	833M
1402/06/20	2,175	2,175	2,175	2,114	0.09	153	360K	783M
1402/06/19	2,168	2,168	2,168	2,112	0.33	181	1M	2B
1402/06/18	2,140	2,140	2,140	2,105	1.30	320	4M	9B
1402/06/14	2,133	2,133	2,133	2,078	0.34	245	1M	2B
1402/06/13	2,124	2,124	2,124	2,071	0.39	220	1M	3B
1402/06/12	2,118	2,118	2,118	2,063	0.29	189	993K	2B
1402/06/11	2,058	2,057	2,058	2,057	2.90	424	10M	20B
1402/06/08	2,051	2,051	2,051	1,999	0.35	694	1M	2B
1402/06/07	1,949	1,949	2,042	1,992	0.45	368	2M	3B
1402/06/01	1,949	1,949	1,949	1,983	(0.25)	102	677K	1B
1402/05/31	1,950	1,950	1,950	1,988	(0.05)	6	77K	151M
1402/05/30	1,959	1,959	1,962	1,989	(0.45)	146	1M	2B
1402/05/29	1,960	1,960	1,960	1,998	(0.05)	6	189K	370M
1402/05/28	1,962	1,962	1,962	1,999	(0.15)	17	415K	814M
1402/05/25	1,969	1,969	1,969	2,002	(0.35)	20	832K	2B
1402/05/24	1,989	1,979	2,000	2,009	(0.5)	411	1M	3B
1402/05/23	1,990	1,989	2,020	2,019	(0.3)	356	1M	2B
1402/05/22	1,989	1,989	2,069	2,025	(0.2)	285	930K	2B
1402/05/21	2,051	2,008	2,051	2,029	(0.93)	177	2M	5B
1402/05/18	2,071	2,011	2,071	2,048	(0.1)	181	433K	877M
1402/05/17	2,013	2,013	2,030	2,050	(0.19)	235	491K	991M
1402/05/16	2,050	2,026	2,067	2,054	(0.63)	775	2M	4B
1402/05/15	2,070	2,040	2,070	2,067	(0.14)	453	759K	2B
1402/05/14	2,107	2,051	2,109	2,070	0.10	442	2M	3B
1402/05/10	2,079	2,029	2,109	2,068	(0.1)	622	2M	4B
1402/05/09	2,047	2,047	2,072	2,070	(0.86)	186	2M	4B
1402/05/08	2,055	2,055	2,087	2,088	(0.38)	169	958K	2B
1402/05/07	2,059	2,059	2,088	2,096	(0.19)	366	582K	1B
1402/05/04	2,069	2,069	2,078	2,100	(0.52)	341	1M	3B
1402/05/03	2,081	2,079	2,088	2,111	(0.47)	324	1M	2B
1402/05/02	2,102	2,101	2,143	2,121	(1.03)	328	3M	5B
1402/05/01	2,112	2,112	2,150	2,143	(0.56)	262	1M	3B
1402/04/31	2,121	2,121	2,121	2,155	(0.42)	235	964K	2B
1402/04/28	2,146	2,144	2,200	2,164	(1.05)	1,118	3M	7B
1402/04/27	2,173	2,173	2,222	2,187	(1.35)	831	3M	7B
1402/04/26	2,174	2,174	2,174	2,217	(0.05)	8	150K	326M
1402/04/25	2,177	2,177	2,177	2,218	(0.14)	117	336K	731M
1402/04/24	2,197	2,197	2,235	2,221	(0.89)	540	2M	5B
1402/04/21	2,209	2,209	2,220	2,241	(0.58)	264	1M	3B
1402/04/20	2,253	2,253	2,287	2,254	(1.91)	1,845	13M	29B
1402/04/19	2,298	2,298	2,298	2,298	(1.96)	15	264K	607M
1402/04/18	2,306	2,306	2,306	2,344	(0.38)	150	788K	2B
1402/04/17	2,309	2,309	2,309	2,353	(0.13)	23	295K	681M
1402/04/14	2,311	2,311	2,311	2,356	(0.08)	5	205K	475M
1402/04/13	2,316	2,316	2,316	2,358	(0.21)	25	445K	1B
1402/04/12	2,332	2,332	2,332	2,363	(0.67)	37	1M	3B
1402/04/11	2,335	2,335	2,335	2,379	(0.13)	10	260K	607M
1402/04/10	2,338	2,338	2,338	2,382	(0.13)	11	282K	659M
1402/04/07	2,343	2,343	2,343	2,385	(0.21)	23	458K	1B
1402/04/06	2,328	2,328	2,328	2,390	(1.4)	135	1M	3B
1402/04/05	2,378	2,378	2,378	2,424	(0.08)	12	164K	389M
1402/04/04	2,380	2,380	2,380	2,426	(0.08)	18	214K	509M
1402/04/03	2,382	2,382	2,382	2,428	(0.08)	6	172K	410M
1402/03/31	2,384	2,384	2,384	2,430	(0.08)	8	194K	463M
1402/03/30	2,386	2,386	2,386	2,432	(0.08)	11	194K	463M
1402/03/29	2,392	2,392	2,392	2,434	(0.25)	12	546K	1B
1402/03/28	2,412	2,412	2,412	2,440	(0.85)	39	2M	4B
1402/03/27	2,434	2,434	2,434	2,461	(0.89)	49	2M	5B
1402/03/24	2,454	2,454	2,454	2,483	(0.84)	54	2M	4B
1402/03/23	2,467	2,467	2,467	2,504	(0.52)	28	1M	3B
1402/03/22	2,471	2,471	2,471	2,517	(0.16)	21	306K	756M
1402/03/10	2,521	2,521	2,522	2,521	(1.98)	727	11M	29B
1402/03/09	2,538	2,538	2,538	2,572	(0.66)	44	1M	4B
1402/03/08	2,555	2,555	2,555	2,589	(0.69)	41	1M	4B
1402/03/07	2,583	2,583	2,583	2,607	(1.06)	61	2M	6B
1402/03/06	2,608	2,608	2,608	2,635	(0.98)	46	2M	5B
1402/03/03	2,631	2,631	2,631	2,661	(0.86)	45	2M	5B
1402/03/02	2,657	2,657	2,657	2,684	(1.0)	50	2M	6B
1402/03/01	2,680	2,680	2,680	2,711	(0.84)	40	2M	5B
1402/02/31	2,699	2,699	2,699	2,734	(0.73)	34	1M	4B
1402/02/25	2,724	2,724	2,724	2,754	(0.9)	49	2M	5B
1402/02/24	2,750	2,750	2,750	2,779	(0.96)	54	2M	6B
1402/02/23	2,773	2,773	2,773	2,806	(0.81)	38	2M	5B
1402/02/20	2,795	2,795	2,795	2,829	(0.81)	36	2M	5B
1402/02/19	2,821	2,821	2,821	2,852	(0.9)	46	2M	5B
1402/02/18	2,844	2,844	2,844	2,878	(0.83)	38	2M	5B
1402/02/17	2,875	2,875	2,875	2,902	(1.06)	64	2M	7B
1402/02/16	2,916	2,916	2,916	2,933	(1.41)	92	3M	9B
1402/02/13	3,000	2,940	3,000	2,975	26.11	296	6M	18B
1402/01/30	2,334	2,333	2,397	2,359	0.30	659	4M	10B
1402/01/29	2,352	2,265	2,352	2,352	1.99	795	17M	40B
1402/01/28	2,240	2,240	2,324	2,306	1.18	857	8M	18B
1402/01/27	2,260	2,258	2,332	2,279	(0.35)	698	4M	9B
1402/01/26	2,218	2,218	2,306	2,287	1.15	827	6M	15B
1402/01/22	2,261	2,259	2,275	2,261	(1.91)	773	6M	14B
1402/01/21	2,313	2,224	2,313	2,305	1.63	750	12M	29B
1402/01/20	2,268	2,268	2,268	2,268	1.98	414	5M	12B
1402/01/19	2,224	2,224	2,224	2,224	1.97	418	5M	10B
1402/01/16	2,130	2,104	2,185	2,181	1.77	1,569	6M	14B
1402/01/15	2,066	2,066	2,148	2,143	1.76	1,177	7M	16B
1402/01/14	2,100	2,038	2,120	2,106	1.30	1,168	5M	10B
1402/01/09	2,026	2,026	2,100	2,079	0.97	1,110	6M	12B
1402/01/08	2,038	2,035	2,096	2,059	(0.24)	797	4M	8B
1402/01/06	2,112	2,030	2,112	2,071	0.0	276	1M	3B
1402/01/05	2,070	2,070	2,093	2,071	0.93	435	2M	5B
1401/12/28	2,058	2,000	2,069	2,052	1.13	609	3M	7B
1401/12/27	1,986	1,985	2,033	2,029	1.76	793	5M	10B
1401/12/24	1,985	1,985	2,039	1,994	(1.53)	1,610	7M	13B
1401/12/23	1,990	1,990	1,990	2,025	(0.25)	21	553K	1B
1401/12/22	2,001	2,001	2,001	2,030	(0.54)	28	1M	3B
1401/12/21	2,007	2,007	2,007	2,041	(0.29)	14	729K	1B
1401/12/20	2,014	2,014	2,014	2,047	(0.39)	29	1M	2B
1401/12/16	2,060	2,039	2,060	2,055	(1.2)	416	3M	6B
1401/12/15	2,047	2,047	2,087	2,080	(0.38)	591	2M	3B
1401/12/14	2,071	2,071	2,080	2,088	(1.18)	423	3M	6B
1401/12/13	2,113	2,113	2,113	2,113	(1.99)	417	9M	20B
1401/12/10	2,123	2,123	2,123	2,156	(0.46)	21	1M	2B
1401/12/09	2,138	2,138	2,138	2,166	(0.69)	36	2M	3B
1401/12/08	2,164	2,164	2,164	2,181	(1.22)	164	3M	6B
1401/12/07	2,279	2,191	2,279	2,208	(1.21)	746	3M	7B
1401/12/06	2,159	2,158	2,242	2,235	1.64	871	7M	16B
1401/12/03	2,177	2,177	2,240	2,199	(0.14)	460	2M	4B
1401/12/02	2,175	2,175	2,244	2,202	(0.59)	785	2M	5B
1401/12/01	2,209	2,209	2,260	2,215	(1.73)	812	5M	11B
1401/11/30	2,219	2,219	2,219	2,254	(0.44)	418	973K	2B
1401/11/26	2,232	2,232	2,232	2,264	(0.57)	25	1M	3B
1401/11/25	2,254	2,254	2,254	2,277	(0.96)	59	2M	5B
1401/11/24	2,268	2,267	2,271	2,299	(0.61)	348	1M	3B
1401/11/23	2,308	2,298	2,308	2,313	(1.32)	536	3M	7B
1401/11/19	2,308	2,308	2,370	2,344	(0.47)	670	1M	3B
1401/11/18	2,325	2,324	2,370	2,355	(0.67)	611	2M	4B
1401/11/17	2,360	2,355	2,360	2,371	(1.33)	368	3M	7B
1401/11/16	2,381	2,378	2,410	2,403	(0.95)	274	2M	5B
1401/11/12	2,410	2,401	2,425	2,426	(0.98)	452	2M	5B
1401/11/11	2,430	2,430	2,454	2,450	(1.17)	448	3M	6B
1401/11/10	2,466	2,466	2,500	2,479	(1.47)	382	3M	8B
1401/11/09	2,516	2,503	2,516	2,516	(1.49)	80	3M	8B
1401/11/08	2,609	2,552	2,609	2,554	(1.92)	444	4M	11B
1401/11/05	2,609	2,566	2,609	2,604	1.80	1,143	10M	26B
1401/11/04	2,566	2,500	2,566	2,558	1.67	917	9M	24B
1401/11/03	2,558	2,488	2,558	2,516	(0.87)	893	3M	7B
1401/11/02	2,482	2,482	2,558	2,538	1.20	965	3M	9B
1401/11/01	2,533	2,445	2,533	2,508	0.97	1,358	3M	7B
1401/10/28	2,490	2,483	2,500	2,484	(1.93)	4,158	4M	11B
1401/10/27	2,536	2,490	2,565	2,533	(0.08)	2,847	4M	9B
1401/10/26	2,510	2,510	2,558	2,535	0.72	2,128	3M	9B
1401/10/24	2,534	2,481	2,550	2,517	(0.08)	1,082	2M	6B
1401/10/21	2,499	2,470	2,526	2,519	1.70	1,602	5M	12B
1401/10/20	2,485	2,468	2,510	2,477	0.36	1,490	4M	9B
1401/10/19	2,443	2,410	2,479	2,468	1.52	2,002	6M	15B
1401/10/18	2,413	2,405	2,453	2,431	1.08	1,304	3M	7B
1401/10/17	2,364	2,364	2,424	2,405	0.46	1,080	2M	6B
1401/10/14	2,422	2,352	2,422	2,394	(0.04)	655	937K	2B
1401/10/13	2,427	2,378	2,427	2,395	0.50	1,175	2M	6B
1401/10/12	2,370	2,370	2,401	2,383	0.0	1,010	1M	3B
1401/10/11	2,402	2,383	2,424	2,383	(1.97)	2,078	7M	17B
1401/10/10	2,413	2,402	2,460	2,431	(0.73)	1,199	3M	6B
1401/10/07	2,449	2,416	2,461	2,449	1.49	2,089	6M	14B
1401/10/05	2,443	2,411	2,443	2,413	0.08	821	968K	2B
1401/10/04	2,439	2,390	2,441	2,411	0.63	1,047	2M	5B
1401/10/03	2,361	2,361	2,424	2,396	0.80	1,359	3M	8B
1401/09/30	2,372	2,349	2,390	2,377	(0.79)	888	2M	6B
1401/09/29	2,382	2,370	2,420	2,396	(0.13)	584	954K	2B
1401/09/28	2,382	2,380	2,416	2,399	(0.21)	872	2M	4B
1401/09/27	2,367	2,367	2,410	2,404	(0.33)	1,124	2M	4B
1401/09/26	2,395	2,382	2,430	2,412	(0.74)	1,012	2M	5B
1401/09/23	2,391	2,391	2,455	2,430	(0.33)	1,087	2M	4B
1401/09/22	2,429	2,400	2,455	2,438	1.29	1,532	4M	11B
1401/09/21	2,393	2,393	2,438	2,407	0.0	860	1M	4B
1401/09/20	2,430	2,367	2,430	2,407	(0.29)	936	2M	5B
1401/09/19	2,417	2,380	2,417	2,414	1.86	1,805	5M	12B
1401/09/16	2,322	2,322	2,416	2,370	0.04	1,380	4M	8B
1401/09/15	2,342	2,341	2,370	2,369	(0.8)	685	2M	5B
1401/09/14	2,364	2,364	2,373	2,388	(1.0)	794	2M	5B
1401/09/13	2,400	2,391	2,420	2,412	(1.11)	823	2M	6B
1401/09/12	2,406	2,400	2,445	2,439	(0.37)	745	959K	2B
1401/09/09	2,413	2,413	2,470	2,448	0.0	708	2M	4B
1401/09/08	2,431	2,406	2,454	2,448	(0.24)	621	996K	2B
1401/09/07	2,460	2,432	2,480	2,454	(1.09)	1,113	3M	7B
1401/09/06	2,456	2,455	2,470	2,481	(0.16)	486	627K	2B
1401/09/05	2,466	2,456	2,500	2,485	(0.2)	641	899K	2B
1401/09/02	2,527	2,463	2,527	2,490	(0.24)	744	1M	3B
1401/09/01	2,467	2,467	2,520	2,496	(0.36)	970	3M	6B
1401/08/30	2,501	2,459	2,521	2,505	(0.12)	659	1M	3B
1401/08/29	2,498	2,498	2,534	2,508	0.93	1,002	3M	7B
1401/08/28	2,489	2,476	2,520	2,485	0.53	1,045	2M	5B
1401/08/25	2,480	2,431	2,523	2,472	(0.28)	1,132	2M	5B
1401/08/24	2,469	2,463	2,487	2,479	(1.35)	1,275	3M	7B
1401/08/23	2,548	2,477	2,548	2,513	(0.55)	920	1M	3B
1401/08/22	2,513	2,506	2,520	2,527	(1.17)	1,382	2M	6B
1401/08/21	2,580	2,525	2,580	2,557	(0.74)	1,546	3M	8B
1401/08/18	2,639	2,555	2,639	2,576	(1.19)	1,786	3M	9B
1401/08/17	2,615	2,567	2,615	2,607	1.68	1,613	4M	11B
1401/08/16	2,493	2,492	2,569	2,564	1.79	1,839	4M	11B
1401/08/15	2,555	2,491	2,565	2,519	(0.36)	1,801	2M	6B
1401/08/14	2,482	2,482	2,582	2,528	(0.16)	3,451	6M	16B
1401/08/11	2,491	2,491	2,500	2,532	(0.35)	350	756K	2B
1401/08/10	2,518	2,516	2,598	2,541	(1.01)	1,646	3M	8B
1401/08/09	2,562	2,562	2,630	2,567	(1.8)	4,389	9M	23B
1401/08/08	2,614	2,614	2,615	2,614	(1.99)	2,323	7M	19B
1401/08/07	2,619	2,619	2,619	2,667	(0.19)	115	372K	975M
1401/08/04	2,636	2,636	2,636	2,672	(0.63)	351	1M	4B
1401/08/03	2,638	2,638	2,638	2,689	(0.07)	71	183K	483M
1401/08/02	2,641	2,641	2,641	2,691	(0.11)	88	209K	552M
1401/08/01	2,659	2,659	2,659	2,694	(0.7)	376	2M	4B
1401/07/30	2,662	2,662	2,662	2,713	(0.11)	85	272K	724M
1401/07/27	2,665	2,665	2,665	2,716	(0.11)	67	209K	556M
1401/07/26	2,668	2,668	2,668	2,719	(0.11)	97	240K	640M
1401/07/25	2,671	2,671	2,671	2,722	(0.11)	86	207K	552M
1401/07/24	2,674	2,674	2,674	2,725	(0.11)	70	213K	568M
1401/07/23	2,679	2,679	2,679	2,728	(0.18)	101	362K	971M
1401/07/20	2,684	2,684	2,684	2,733	(0.18)	126	415K	1B
1401/07/19	2,688	2,688	2,688	2,738	(0.15)	95	297K	797M
1401/07/18	2,695	2,695	2,695	2,742	(0.29)	183	618K	2B
1401/07/17	2,713	2,713	2,713	2,750	(0.65)	300	1M	4B
1401/07/16	2,732	2,732	2,732	2,768	(0.68)	390	1M	4B
1401/07/12	2,751	2,751	2,751	2,787	(0.71)	347	2M	4B
1401/07/11	2,770	2,770	2,770	2,807	(0.67)	292	1M	4B
1401/07/10	2,789	2,789	2,789	2,826	(0.67)	307	1M	4B
1401/07/09	2,799	2,799	2,799	2,845	(0.39)	199	781K	2B
1401/07/06	2,843	2,835	2,880	2,856	(1.24)	1,754	3M	9B
1401/07/04	2,888	2,888	2,944	2,892	(1.83)	4,650	15M	43B
1401/07/02	2,931	2,931	2,931	2,946	(1.47)	1,069	3M	9B
1401/06/30	2,940	2,940	2,940	2,990	(0.3)	175	639K	2B
1401/06/29	2,979	2,979	2,980	2,999	(1.32)	989	3M	8B
1401/06/28	3,020	3,019	3,069	3,039	(1.33)	1,990	3M	9B
1401/06/27	3,101	3,080	3,101	3,080	(1.97)	2,449	5M	15B
1401/06/23	3,225	3,120	3,225	3,142	(1.23)	2,313	4M	12B
1401/06/22	3,121	3,121	3,233	3,181	0.13	3,009	5M	17B
1401/06/21	3,176	3,176	3,230	3,177	(1.94)	3,208	5M	16B
1401/06/20	3,244	3,233	3,338	3,240	(1.76)	3,447	7M	21B
1401/06/19	3,328	3,296	3,363	3,298	(1.93)	3,718	7M	22B
1401/06/16	3,426	3,328	3,426	3,363	(0.94)	5,746	10M	34B
1401/06/15	3,397	3,351	3,397	3,395	1.92	8,360	20M	68B
1401/06/14	3,252	3,252	3,384	3,331	0.39	10,994	19M	63B
1401/06/13	3,316	3,316	3,380	3,318	(1.92)	10,161	16M	52B
1401/06/12	3,383	3,383	3,385	3,383	(2.0)	7,431	9M	32B
1401/06/09	3,450	3,381	3,519	3,452	245.20	36,273	59M	204B