Name: بیمه اتکایی آوای پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه اتکایی آوای پارس
آواپارس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,180	4,180	4,180	4,130	1.72	23	1M	6B
1405/06/28	4,100	4,100	4,100	4,060	1.75	35	2M	6B
1405/06/25	4,060	4,060	4,060	3,990	1.01	37	739K	3B
1405/06/24	4,020	4,020	4,020	3,950	1.02	24	704K	3B
1405/06/23	3,910	3,910	3,910	3,910	2.89	30	2M	8B
1405/06/22	3,800	3,800	3,800	3,800	2.98	56	4M	15B
1405/06/21	3,790	3,790	3,790	3,690	0.27	17	213K	809M
1405/06/18	3,720	3,720	3,720	3,680	1.66	31	1M	6B
1405/06/17	3,690	3,690	3,690	3,620	0.84	22	677K	2B
1405/06/16	3,680	3,680	3,680	3,590	0.28	21	224K	825M
1405/06/15	3,640	3,640	3,640	3,580	1.13	36	1M	4B
1405/06/14	3,590	3,590	3,590	3,540	1.43	30	1M	4B
1405/06/11	3,490	3,490	3,490	3,490	2.95	69	2M	7B
1405/06/10	3,390	3,390	3,390	3,390	2.73	48	4M	15B
1405/05/27	3,300	3,300	3,300	3,300	2.80	33	2M	8B
1405/05/26	3,290	3,290	3,290	3,210	0.31	32	353K	1B
1405/05/25	3,280	3,280	3,280	3,200	0.31	13	167K	549M
1405/05/24	3,270	3,270	3,270	3,190	0.31	10	136K	445M
1405/05/21	3,260	3,260	3,260	3,180	0.32	15	244K	794M
1405/05/20	3,260	3,260	3,260	3,180	0.32	15	244K	794M
1405/05/19	3,240	3,240	3,240	3,170	0.63	24	430K	1B
1405/05/18	3,150	3,150	3,150	3,150	2.94	41	2M	7B
1405/05/17	3,100	3,100	3,100	3,060	1.46	28	1M	4B
1405/05/14	3,016	3,016	3,016	3,016	2.97	26	6M	18B
1405/05/13	3,008	3,008	3,008	2,929	0.27	13	217K	654M
1405/05/12	3,008	3,008	3,008	2,929	0.27	13	217K	654M
1405/05/11	2,990	2,990	2,990	2,921	0.62	17	501K	1B
1405/05/10	2,953	2,953	2,953	2,903	1.26	26	1M	3B
1405/05/07	2,867	2,867	2,867	2,867	2.98	23	511K	1B
1405/05/06	2,784	2,784	2,784	2,784	3.00	18	189K	525M
1405/05/05	2,784	2,784	2,784	2,784	3.00	17	105K	291M
1405/05/04	2,784	2,784	2,784	2,784	3.00	9	166K	462M
1405/05/03	2,703	2,703	2,703	2,703	2.97	22	4M	10B
1405/04/31	2,625	2,625	2,625	2,625	2.98	21	332K	872M
1405/04/30	2,549	2,549	2,549	2,549	2.99	30	633K	2B
1405/04/29	2,476	2,450	2,476	2,476	3.00	37	2M	4B
1405/04/28	2,420	2,350	2,420	2,407	2.43	38	3M	7B
1405/04/27	2,345	2,345	2,417	2,350	(2.77)	29	1M	3B
1405/04/24	2,297	2,297	2,424	2,417	2.68	53	3M	8B
1405/04/23	2,301	2,301	2,410	2,354	0.38	41	3M	8B
1405/04/22	2,341	2,340	2,359	2,345	(2.29)	34	627K	1B
1405/04/21	2,358	2,358	2,475	2,400	(1.23)	56	4M	9B
1405/04/20	2,428	2,428	2,470	2,430	(2.92)	45	4M	9B
1405/04/17	2,506	2,499	2,518	2,503	(2.83)	43	1M	3B
1405/04/16	2,450	2,450	2,583	2,576	2.71	34	570K	1B
1405/04/15	2,379	2,379	2,525	2,508	2.28	60	2M	5B
1405/04/14	2,379	2,379	2,525	2,508	2.28	60	2M	5B
1405/04/13	2,379	2,379	2,525	2,508	2.28	60	2M	5B
1405/04/10	2,379	2,379	2,525	2,508	2.28	60	2M	5B
1405/04/09	2,442	2,350	2,491	2,452	1.36	86	8M	19B
1405/04/08	2,290	2,290	2,422	2,419	2.85	64	5M	13B
1405/04/07	2,349	2,349	2,410	2,352	(2.85)	58	4M	9B
1405/04/06	2,396	2,390	2,443	2,421	2.07	37	2M	5B
1405/04/03	2,246	2,246	2,374	2,372	2.91	67	4M	9B
1405/04/01	2,258	2,258	2,386	2,305	(0.95)	48	2M	5B
1405/03/31	2,461	2,320	2,461	2,327	(2.68)	117	9M	22B
1405/03/30	2,531	2,385	2,531	2,391	(2.73)	157	17M	40B
1405/03/27	2,499	2,400	2,502	2,458	1.15	159	9M	22B
1405/03/26	2,442	2,371	2,442	2,430	2.49	313	33M	81B
1405/03/25	2,371	2,371	2,371	2,371	3.00	33	2M	4B
1405/03/24	2,302	2,302	2,302	2,302	3.00	46	2M	5B
1405/03/23	2,235	2,235	2,235	2,235	3.00	31	259K	578M
1405/03/20	2,170	2,170	2,170	2,170	2.99	110	12M	27B
1405/03/19	2,170	2,170	2,170	2,170	2.99	22	122K	264M
1405/03/18	2,080	2,013	2,137	2,107	1.54	276	25M	53B
1405/03/17	2,075	2,075	2,075	2,075	2.98	17	2M	3B
1405/03/16	2,015	2,015	2,015	2,015	2.96	23	433K	872M
1405/03/13	1,957	1,957	1,957	1,957	3.00	23	987K	2B
1405/03/12	1,957	1,957	1,957	1,957	3.00	16	221K	432M
1405/03/11	1,900	1,900	1,900	1,900	2.98	18	281K	534M
1405/03/10	1,845	1,845	1,845	1,845	2.96	12	568K	1B
1405/03/09	1,845	1,845	1,845	1,845	2.96	12	131K	242M
1405/03/06	1,831	1,831	1,831	1,792	0.79	16	518K	949M
1405/03/05	1,831	1,831	1,831	1,831	2.98	23	2M	4B
1405/03/04	1,778	1,778	1,778	1,778	2.95	20	2M	4B
1405/03/03	1,729	1,729	1,729	1,686	0.42	10	288K	498M
1404/12/09	1,852	1,852	1,852	1,852	2.95	31	4M	8B
1404/12/06	1,799	1,799	1,799	1,799	2.98	27	2M	4B
1404/12/05	1,747	1,747	1,747	1,747	2.95	13	270K	472M
1404/12/04	1,747	1,747	1,747	1,747	2.95	7	109K	190M
1404/12/03	1,697	1,697	1,697	1,697	2.97	11	170K	289M
1404/12/02	1,648	1,648	1,648	1,648	3.00	48	8M	14B
1404/11/29	1,601	1,600	1,601	1,600	1.78	6	178K	284M
1404/11/28	1,491	1,491	1,572	1,572	2.95	25	653K	1B
1404/11/27	1,470	1,470	1,553	1,527	1.26	28	347K	530M
1404/11/26	1,500	1,500	1,525	1,508	(0.53)	18	616K	929M
1404/11/25	1,508	1,508	1,531	1,516	(2.45)	37	653K	990M
1404/11/21	1,540	1,540	1,571	1,554	(2.02)	10	199K	309M
1404/11/20	1,580	1,580	1,590	1,586	(2.58)	22	417K	662M
1404/11/19	1,684	1,587	1,684	1,628	(0.43)	28	505K	822M
1404/11/18	1,635	1,634	1,635	1,635	2.96	20	226K	370M
1404/11/14	1,615	1,583	1,615	1,588	1.28	40	1M	2B
1404/11/13	1,587	1,540	1,587	1,568	1.75	31	1M	2B
1404/11/12	1,500	1,500	1,580	1,541	0.06	20	405K	627M
1404/11/11	1,539	1,539	1,570	1,540	(2.9)	29	5M	8B
1404/11/08	1,581	1,578	1,673	1,586	(2.46)	41	2M	3B
1404/11/07	1,626	1,626	1,628	1,626	(2.98)	48	3M	4B
1404/11/06	1,678	1,675	1,678	1,676	(2.9)	22	3M	5B
1404/11/05	1,726	1,725	1,769	1,726	(2.92)	28	2M	4B
1404/11/04	1,780	1,777	1,781	1,778	(2.89)	68	1M	3B
1404/11/01	1,752	1,752	1,857	1,831	1.55	40	1M	2B
1404/10/30	1,737	1,737	1,825	1,803	0.73	44	1M	2B
1404/10/29	1,824	1,767	1,825	1,790	(1.1)	66	2M	4B
1404/10/28	1,825	1,790	1,825	1,810	2.14	36	2M	4B
1404/10/24	1,760	1,760	1,790	1,772	(2.32)	35	2M	4B
1404/10/23	1,877	1,792	1,900	1,814	(1.79)	53	2M	3B
1404/10/22	1,755	1,755	1,850	1,847	2.78	89	4M	8B
1404/10/21	1,811	1,741	1,811	1,797	2.10	24	1M	2B
1404/10/20	1,751	1,751	1,856	1,760	(2.49)	61	5M	9B
1404/10/17	1,808	1,804	1,810	1,805	(2.9)	62	4M	8B
1404/10/16	1,767	1,765	1,867	1,859	2.54	90	5M	8B
1404/10/15	1,826	1,768	1,826	1,813	2.26	37	839K	2B
1404/10/14	1,774	1,772	1,809	1,773	(2.9)	46	3M	5B
1404/10/10	1,744	1,740	1,839	1,826	1.84	55	3M	5B
1404/10/09	1,725	1,725	1,817	1,793	0.90	69	4M	8B
1404/10/08	1,778	1,776	1,815	1,777	(2.9)	76	7M	12B
1404/10/07	1,779	1,779	1,883	1,830	(0.16)	99	2M	5B
1404/10/06	1,790	1,790	1,839	1,833	2.63	149	9M	17B
1404/10/03	1,798	1,728	1,802	1,786	2.06	124	5M	9B
1404/10/02	1,690	1,690	1,766	1,750	2.04	116	4M	8B
1404/10/01	1,725	1,650	1,735	1,715	1.78	218	5M	8B
1404/09/30	1,631	1,631	1,701	1,685	2.00	188	8M	13B
1404/09/29	1,651	1,610	1,688	1,652	0.30	164	5M	9B
1404/09/26	1,605	1,604	1,690	1,647	0.30	104	4M	6B
1404/09/25	1,641	1,630	1,670	1,642	(1.32)	66	3M	4B
1404/09/24	1,630	1,630	1,700	1,664	(0.54)	68	2M	3B
1404/09/23	1,675	1,672	1,756	1,673	(2.9)	171	11M	18B
1404/09/22	1,749	1,693	1,792	1,723	(0.98)	110	4M	6B
1404/09/19	1,749	1,658	1,749	1,740	2.41	85	3M	6B
1404/09/18	1,642	1,639	1,702	1,699	2.78	161	16M	28B
1404/09/17	1,686	1,625	1,688	1,653	0.85	57	3M	5B
1404/09/16	1,630	1,600	1,642	1,639	2.76	117	10M	16B
1404/09/15	1,523	1,523	1,616	1,595	1.66	82	2M	3B
1404/09/12	1,635	1,552	1,635	1,569	(1.63)	45	2M	3B
1404/09/11	1,540	1,540	1,626	1,595	0.95	41	2M	3B
1404/09/10	1,531	1,531	1,586	1,580	2.60	62	2M	4B
1404/09/09	1,497	1,497	1,554	1,540	(0.19)	12	319K	491M
1404/09/08	1,500	1,500	1,550	1,543	0.13	33	4M	6B
1404/09/05	1,610	1,531	1,610	1,541	(2.34)	49	5M	8B
1404/09/04	1,574	1,574	1,578	1,578	2.94	39	1M	2B
1404/09/02	1,526	1,523	1,562	1,533	(1.79)	33	1M	2B
1404/09/01	1,551	1,539	1,633	1,561	(1.58)	69	2M	3B
1404/08/28	1,511	1,511	1,589	1,586	2.79	121	7M	11B
1404/08/27	1,595	1,513	1,595	1,543	(1.03)	48	2M	3B
1404/08/26	1,564	1,525	1,599	1,559	(0.19)	41	933K	1B
1404/08/25	1,581	1,537	1,583	1,562	1.63	21	218K	340M
1404/08/24	1,536	1,460	1,537	1,537	2.95	55	3M	4B
1404/08/21	1,516	1,442	1,516	1,493	1.43	19	525K	783M
1404/08/20	1,444	1,444	1,479	1,472	2.51	26	1M	2B
1404/08/19	1,426	1,426	1,438	1,436	(2.11)	26	392K	563M
1404/08/18	1,465	1,464	1,548	1,467	(2.78)	42	3M	5B
1404/08/17	1,540	1,482	1,569	1,509	(0.98)	34	1M	2B
1404/08/14	1,580	1,513	1,580	1,524	(1.36)	24	863K	1B
1404/08/13	1,540	1,540	1,570	1,545	(2.65)	64	2M	3B
1404/08/12	1,669	1,577	1,669	1,587	(2.16)	40	1M	2B
1404/08/11	1,619	1,618	1,622	1,622	2.98	98	4M	6B
1404/08/10	1,490	1,490	1,580	1,575	2.67	77	3M	5B
1404/08/07	1,540	1,512	1,565	1,534	(1.1)	64	1M	2B
1404/08/06	1,619	1,531	1,619	1,551	(1.34)	28	1M	2B
1404/08/05	1,494	1,494	1,584	1,572	2.21	32	642K	1B
1404/08/04	1,462	1,462	1,547	1,538	2.40	39	2M	2B
1404/08/03	1,494	1,473	1,518	1,502	(0.79)	34	782K	1B
1404/07/30	1,560	1,501	1,560	1,514	(0.46)	19	2M	2B
1404/07/29	1,522	1,521	1,544	1,521	(3.0)	62	5M	8B
1404/07/28	1,541	1,536	1,590	1,568	(0.95)	36	1M	2B
1404/07/27	1,628	1,540	1,631	1,583	(0.06)	58	2M	3B
1404/07/26	1,598	1,597	1,599	1,584	2.00	39	2M	4B
1404/07/23	1,555	1,477	1,567	1,553	2.04	97	6M	10B
1404/07/22	1,522	1,522	1,522	1,522	2.98	36	2M	3B
1404/07/21	1,478	1,478	1,478	1,478	3.00	19	476K	704M
1404/07/20	1,435	1,435	1,435	1,435	2.94	15	775K	1B
1404/07/19	1,394	1,394	1,394	1,394	2.95	39	4M	5B
1404/07/16	1,323	1,323	1,379	1,354	0.0	14	500K	677M
1404/07/15	1,323	1,318	1,390	1,354	0.0	21	629K	858M
1404/07/14	1,385	1,320	1,385	1,354	0.67	25	3M	5B
1404/07/13	1,378	1,367	1,378	1,345	0.52	49	3M	4B
1404/07/12	1,303	1,303	1,367	1,338	0.75	71	4M	6B
1404/07/09	1,300	1,294	1,329	1,328	(0.15)	35	1M	2B
1404/07/08	1,369	1,302	1,369	1,330	0.0	22	416K	550M
1404/07/07	1,366	1,360	1,367	1,330	0.15	34	922K	1B
1404/07/06	1,340	1,322	1,356	1,328	0.84	60	4M	6B
1404/07/05	1,286	1,286	1,336	1,317	(0.08)	21	1M	1B
1404/07/02	1,286	1,286	1,290	1,318	(0.53)	28	3M	3B
1404/07/01	1,288	1,288	1,338	1,325	(0.15)	46	1M	2B
1404/06/31	1,320	1,290	1,335	1,327	(0.15)	27	1M	1B
1404/06/30	1,293	1,291	1,296	1,329	(0.08)	11	393K	508M
1404/06/29	1,295	1,295	1,300	1,330	(0.37)	32	2M	2B
1404/06/26	1,299	1,299	1,325	1,335	(0.3)	29	2M	2B
1404/06/25	1,301	1,301	1,308	1,339	(0.15)	18	718K	938M
1404/06/24	1,343	1,310	1,375	1,341	(0.15)	18	991K	1B
1404/06/23	1,310	1,310	1,345	1,343	0.0	22	305K	410M
1404/06/22	1,308	1,308	1,378	1,343	0.37	49	2M	3B
1404/06/18	1,311	1,311	1,372	1,338	0.38	49	3M	4B
1404/06/17	1,342	1,335	1,350	1,333	0.08	22	882K	1B
1404/06/16	1,336	1,336	1,360	1,332	0.08	13	805K	1B
1404/06/15	1,320	1,303	1,363	1,331	0.53	60	3M	4B
1404/06/12	1,302	1,292	1,353	1,324	0.08	45	2M	2B
1404/06/11	1,346	1,294	1,347	1,323	(0.75)	96	5M	6B
1404/06/09	1,294	1,294	1,344	1,333	(0.07)	35	769K	1B
1404/06/08	1,298	1,298	1,305	1,334	(0.3)	33	1M	2B
1404/06/05	1,300	1,300	1,350	1,338	(0.15)	55	2M	3B
1404/06/04	1,303	1,303	1,355	1,340	(0.22)	38	2M	2B
1404/06/03	1,306	1,306	1,332	1,343	(0.22)	24	1M	2B
1404/06/01	1,307	1,307	1,312	1,346	(0.07)	13	398K	520M
1404/05/29	1,310	1,310	1,320	1,347	(0.22)	32	994K	1B
1404/05/28	1,314	1,312	1,316	1,350	(0.15)	29	609K	800M
1404/05/27	1,319	1,317	1,368	1,352	(0.07)	32	847K	1B
1404/05/26	1,316	1,316	1,353	1,353	(0.07)	25	664K	887M
1404/05/25	1,316	1,316	1,373	1,354	(0.15)	44	1M	2B
1404/05/22	1,335	1,318	1,335	1,356	(0.15)	31	782K	1B
1404/05/21	1,320	1,320	1,382	1,358	0.0	26	279K	376M
1404/05/20	1,341	1,341	1,365	1,358	0.0	14	684K	930M
1404/05/19	1,393	1,360	1,393	1,358	0.37	71	2M	3B
1404/05/18	1,312	1,312	1,389	1,353	0.30	50	2M	2B
1404/05/15	1,314	1,314	1,386	1,349	0.22	31	2M	2B
1404/05/14	1,361	1,311	1,383	1,346	0.22	61	3M	4B
1404/05/13	1,360	1,348	1,378	1,343	0.37	46	2M	3B
1404/05/12	1,302	1,300	1,371	1,338	0.45	67	3M	5B
1404/05/11	1,294	1,294	1,365	1,332	(0.08)	68	4M	6B
1404/05/08	1,338	1,296	1,355	1,333	(0.22)	51	5M	6B
1404/05/07	1,297	1,297	1,363	1,336	(0.07)	53	2M	3B
1404/05/06	1,344	1,297	1,367	1,337	0.0	65	2M	3B
1404/05/05	1,299	1,299	1,347	1,337	(0.15)	27	991K	1B
1404/05/04	1,300	1,300	1,321	1,339	(0.07)	23	455K	596M
1404/05/01	1,321	1,321	1,349	1,340	(1.54)	64	9M	11B
1404/04/31	1,322	1,322	1,322	1,361	(0.07)	7	254K	336M
1404/04/30	1,324	1,323	1,324	1,362	(0.07)	16	523K	692M
1404/04/29	1,327	1,326	1,327	1,363	(0.22)	14	1M	2B
1404/04/28	1,335	1,327	1,368	1,366	(0.15)	31	1M	2B
1404/04/25	1,365	1,344	1,365	1,368	(0.07)	29	655K	884M
1404/04/24	1,365	1,332	1,370	1,369	(0.22)	73	3M	4B
1404/04/23	1,400	1,335	1,400	1,372	(0.29)	52	2M	2B
1404/04/22	1,417	1,335	1,417	1,376	0.0	72	3M	4B
1404/04/21	1,365	1,351	1,387	1,376	2.15	133	12M	16B
1404/04/18	1,387	1,311	1,387	1,347	(0.07)	45	1M	2B
1404/04/17	1,348	1,346	1,348	1,348	2.98	167	20M	26B
1404/04/16	1,264	1,264	1,341	1,309	0.54	56	3M	4B
1404/04/11	1,336	1,336	1,336	1,302	0.31	47	1M	2B
1404/04/10	1,324	1,300	1,324	1,298	0.93	96	5M	7B
1404/04/09	1,229	1,229	1,305	1,286	1.50	167	15M	19B
1404/04/08	1,243	1,243	1,245	1,267	(1.09)	89	6M	7B
1404/04/07	1,281	1,281	1,281	1,281	(2.95)	97	29M	37B
1404/03/21	1,251	1,251	1,325	1,320	2.56	135	23M	31B
1404/03/20	1,259	1,254	1,310	1,287	(0.39)	54	5M	6B
1404/03/19	1,268	1,257	1,270	1,292	(0.23)	32	1M	1B
1404/03/18	1,263	1,262	1,320	1,295	(0.46)	48	5M	6B
1404/03/17	1,270	1,267	1,300	1,301	(0.08)	40	3M	4B
1404/03/13	1,320	1,272	1,333	1,302	(0.15)	66	5M	6B
1404/03/12	1,267	1,265	1,330	1,304	0.69	105	11M	15B
1404/03/11	1,259	1,259	1,310	1,295	(0.08)	38	4M	6B
1404/03/10	1,276	1,276	1,297	1,296	(0.08)	31	1M	1B
1404/03/07	1,267	1,267	1,297	1,297	0.0	30	799K	1B
1404/03/06	1,268	1,268	1,308	1,297	(0.15)	57	2M	3B
1404/03/05	1,282	1,270	1,300	1,299	(0.15)	42	2M	2B
1404/03/04	1,290	1,280	1,300	1,301	(1.36)	67	7M	9B
1404/03/03	1,312	1,291	1,312	1,319	(0.3)	51	3M	4B
1404/02/31	1,288	1,288	1,319	1,323	(0.3)	78	2M	3B
1404/02/30	1,323	1,294	1,331	1,327	(0.08)	19	953K	1B
1404/02/29	1,286	1,286	1,353	1,328	0.99	60	6M	8B
1404/02/28	1,325	1,280	1,347	1,315	0.46	68	4M	5B
1404/02/27	1,300	1,282	1,320	1,309	(0.15)	52	3M	4B
1404/02/24	1,265	1,265	1,343	1,311	0.54	122	8M	11B
1404/02/23	1,300	1,275	1,305	1,304	(0.53)	87	4M	6B
1404/02/22	1,347	1,300	1,347	1,311	0.23	60	5M	7B
1404/02/21	1,301	1,280	1,338	1,308	(0.08)	29	1M	1B
1404/02/20	1,344	1,290	1,344	1,309	0.31	69	5M	6B
1404/02/17	1,333	1,333	1,333	1,305	0.77	42	4M	5B
1404/02/16	1,312	1,300	1,315	1,295	1.41	97	8M	10B
1404/02/15	1,258	1,245	1,311	1,277	0.31	79	4M	5B
1404/02/14	1,246	1,246	1,280	1,273	(0.47)	71	4M	5B
1404/02/13	1,250	1,247	1,251	1,279	(0.47)	57	2M	3B
1404/02/10	1,305	1,300	1,307	1,285	1.26	76	7M	9B
1404/02/09	1,280	1,228	1,287	1,269	1.52	73	9M	11B
1404/02/08	1,187	1,187	1,259	1,250	2.21	137	16M	20B
1404/02/07	1,205	1,202	1,244	1,223	(1.29)	133	8M	9B
1404/02/06	1,255	1,203	1,255	1,239	1.64	138	10M	13B
1404/02/03	1,244	1,200	1,246	1,219	0.74	78	4M	5B
1404/02/02	1,165	1,165	1,228	1,210	1.42	137	9M	11B
1404/02/01	1,222	1,181	1,222	1,193	0.51	106	5M	6B
1404/01/31	1,208	1,208	1,219	1,187	0.25	51	1M	2B
1404/01/30	1,168	1,168	1,209	1,184	(0.25)	172	12M	15B
1404/01/27	1,191	1,160	1,209	1,187	(0.42)	110	8M	9B
1404/01/26	1,174	1,164	1,200	1,192	(0.58)	99	6M	7B
1404/01/25	1,164	1,164	1,225	1,199	0.76	135	7M	8B
1404/01/24	1,209	1,171	1,212	1,190	1.10	201	15M	18B
1404/01/23	1,148	1,146	1,194	1,177	(0.34)	108	4M	5B
1404/01/20	1,174	1,149	1,199	1,181	(0.25)	102	4M	5B
1404/01/19	1,162	1,155	1,212	1,184	(0.5)	150	7M	9B
1404/01/18	1,187	1,187	1,190	1,190	(2.7)	164	15M	18B
1404/01/17	1,188	1,188	1,190	1,223	(0.08)	11	264K	314M
1403/12/22	1,349	1,317	1,353	1,324	0.76	97	5M	7B
1403/12/21	1,315	1,314	1,315	1,314	(2.95)	552	51M	67B
1403/12/20	1,320	1,320	1,322	1,354	(0.44)	41	2M	3B
1403/12/19	1,339	1,339	1,339	1,360	(1.45)	88	7M	9B
1403/12/18	1,352	1,352	1,352	1,380	(0.93)	62	4M	6B
1403/12/15	1,369	1,367	1,373	1,393	(1.14)	92	5M	7B
1403/12/14	1,371	1,371	1,398	1,409	(0.21)	44	1M	2B
1403/12/13	1,405	1,403	1,421	1,412	(2.35)	156	11M	15B
1403/12/12	1,439	1,423	1,511	1,446	(1.43)	199	12M	17B
1403/12/11	1,422	1,422	1,506	1,467	0.27	75	2M	4B
1403/12/08	1,450	1,442	1,488	1,463	(0.2)	167	7M	11B
1403/12/07	1,520	1,460	1,520	1,466	(2.59)	301	20M	29B
1403/12/06	1,511	1,503	1,589	1,505	(2.84)	435	25M	38B
1403/12/05	1,525	1,520	1,550	1,549	(0.19)	58	2M	3B
1403/12/04	1,525	1,525	1,587	1,552	(0.06)	92	3M	4B
1403/12/01	1,590	1,514	1,595	1,553	0.19	111	4M	7B
1403/11/30	1,510	1,507	1,585	1,550	(0.19)	87	3M	4B
1403/11/29	1,548	1,548	1,550	1,553	(2.63)	146	11M	17B
1403/11/28	1,559	1,559	1,559	1,595	(0.75)	28	3M	5B
1403/11/27	1,574	1,574	1,574	1,607	(0.92)	38	4M	6B
1403/11/23	1,623	1,594	1,623	1,622	(1.28)	91	5M	8B
1403/11/21	1,657	1,632	1,710	1,643	(2.32)	215	12M	19B
1403/11/17	1,656	1,656	1,709	1,682	0.0	47	1M	2B
1403/11/16	1,651	1,650	1,720	1,682	0.54	93	3M	5B
1403/11/15	1,669	1,669	1,715	1,673	0.24	73	2M	3B
1403/11/14	1,635	1,635	1,709	1,669	0.18	109	3M	5B
1403/11/13	1,668	1,664	1,690	1,666	(2.86)	232	14M	24B
1403/11/10	1,690	1,688	1,731	1,715	(0.64)	119	6M	10B
1403/11/08	1,690	1,690	1,750	1,726	(0.46)	119	4M	8B
1403/11/07	1,670	1,670	1,766	1,734	1.11	279	16M	28B
1403/11/06	1,739	1,690	1,767	1,715	(1.55)	264	15M	26B
1403/11/03	1,707	1,700	1,755	1,742	2.23	321	16M	28B
1403/11/02	1,685	1,669	1,749	1,704	(0.93)	339	16M	28B
1403/11/01	1,721	1,627	1,721	1,720	2.93	880	68M	118B
1403/10/30	1,625	1,625	1,675	1,671	2.70	165	13M	22B
1403/10/29	1,627	1,626	1,627	1,627	2.97	248	18M	29B
1403/10/26	1,533	1,533	1,612	1,580	0.89	172	7M	11B
1403/10/24	1,580	1,542	1,580	1,566	(0.25)	161	3M	4B
1403/10/23	1,541	1,526	1,590	1,570	(0.13)	114	2M	4B
1403/10/22	1,621	1,527	1,621	1,572	(0.13)	210	8M	13B
1403/10/19	1,563	1,563	1,597	1,574	1.48	149	7M	11B
1403/10/18	1,496	1,496	1,563	1,551	2.17	257	14M	22B
1403/10/17	1,503	1,490	1,552	1,518	(0.13)	76	2M	4B
1403/10/16	1,558	1,517	1,558	1,520	0.33	116	4M	6B
1403/10/15	1,535	1,479	1,537	1,515	1.47	159	7M	11B
1403/10/12	1,459	1,459	1,527	1,493	(0.73)	478	5M	7B
1403/10/11	1,485	1,477	1,510	1,504	(1.18)	269	6M	9B
1403/10/10	1,490	1,482	1,565	1,522	(0.07)	171	2M	3B
1403/10/09	1,534	1,490	1,540	1,523	(0.33)	86	3M	4B
1403/10/08	1,477	1,477	1,555	1,528	1.19	197	5M	8B
1403/10/05	1,549	1,474	1,564	1,510	(0.59)	154	6M	9B
1403/10/04	1,542	1,513	1,544	1,519	(2.57)	285	16M	25B
1403/10/03	1,551	1,523	1,600	1,559	(0.45)	139	5M	7B
1403/10/02	1,584	1,558	1,593	1,566	1.23	127	6M	10B
1403/10/01	1,567	1,566	1,584	1,547	0.59	71	3M	4B
1403/09/28	1,533	1,491	1,577	1,538	0.39	166	3M	5B
1403/09/27	1,548	1,524	1,548	1,532	1.93	232	9M	13B
1403/09/26	1,540	1,540	1,540	1,503	0.47	72	2M	3B
1403/09/25	1,532	1,532	1,532	1,496	0.54	81	3M	4B
1403/09/24	1,526	1,526	1,526	1,488	0.40	78	2M	3B
1403/09/21	1,524	1,524	1,524	1,482	0.14	33	777K	1B
1403/09/20	1,519	1,519	1,519	1,480	0.34	48	2M	2B
1403/09/19	1,515	1,515	1,515	1,475	0.27	39	1M	2B
1403/09/18	1,512	1,512	1,512	1,471	0.20	41	1M	2B
1403/09/17	1,497	1,460	1,497	1,468	0.96	90	5M	7B
1403/09/14	1,488	1,488	1,488	1,454	0.62	96	3M	4B
1403/09/13	1,479	1,479	1,479	1,445	0.63	69	3M	4B
1403/09/12	1,461	1,442	1,462	1,436	1.13	93	5M	8B
1403/09/11	1,402	1,400	1,459	1,420	0.21	71	3M	4B
1403/09/10	1,435	1,386	1,453	1,417	0.14	148	7M	10B
1403/09/07	1,457	1,400	1,457	1,415	(0.63)	123	7M	10B
1403/09/06	1,442	1,395	1,465	1,424	(0.97)	184	8M	12B
1403/09/05	1,395	1,395	1,460	1,438	0.28	93	4M	6B
1403/09/04	1,401	1,400	1,468	1,434	0.56	130	6M	9B
1403/09/03	1,414	1,401	1,455	1,426	0.92	109	5M	7B
1403/08/30	1,440	1,397	1,440	1,413	1.00	120	5M	7B
1403/08/29	1,410	1,410	1,433	1,399	0.50	59	2M	3B
1403/08/28	1,352	1,352	1,427	1,392	0.43	80	3M	4B
1403/08/27	1,348	1,348	1,410	1,386	0.07	37	960K	1B
1403/08/26	1,420	1,384	1,420	1,385	0.44	64	2M	3B
1403/08/23	1,412	1,373	1,413	1,379	0.51	61	3M	4B
1403/08/22	1,332	1,332	1,411	1,372	0.15	67	3M	4B
1403/08/21	1,403	1,370	1,403	1,370	0.51	92	3M	5B
1403/08/20	1,398	1,360	1,399	1,363	0.29	50	2M	2B
1403/08/19	1,392	1,327	1,394	1,359	0.37	85	2M	3B
1403/08/16	1,317	1,317	1,344	1,354	(0.22)	42	1M	1B
1403/08/15	1,320	1,320	1,373	1,357	(0.07)	49	1M	2B
1403/08/14	1,333	1,333	1,350	1,358	(1.16)	92	6M	8B
1403/08/13	1,370	1,348	1,370	1,374	(1.08)	104	6M	7B
1403/08/12	1,371	1,351	1,425	1,389	0.0	61	2M	3B
1403/08/09	1,357	1,357	1,429	1,389	0.0	54	2M	3B
1403/08/08	1,349	1,349	1,399	1,389	(0.07)	61	1M	2B
1403/08/07	1,425	1,372	1,425	1,390	0.43	92	2M	4B
1403/08/06	1,363	1,363	1,416	1,384	0.65	110	4M	5B
1403/08/05	1,335	1,330	1,408	1,375	0.59	122	4M	5B
1403/08/02	1,334	1,334	1,346	1,367	(0.58)	51	3M	4B
1403/08/01	1,347	1,346	1,350	1,375	(0.87)	66	4M	5B
1403/07/30	1,358	1,358	1,359	1,387	(0.93)	67	4M	6B
1403/07/29	1,358	1,358	1,358	1,400	0.0	3	77K	105M
1403/07/28	1,442	1,368	1,442	1,400	(0.71)	77	4M	5B
1403/07/25	1,380	1,375	1,423	1,410	(0.28)	147	3M	5B
1403/07/24	1,413	1,413	1,438	1,414	(2.88)	567	40M	57B
1403/07/23	1,456	1,456	1,456	1,456	(3.0)	7	470K	684M
1403/07/22	1,456	1,456	1,456	1,501	0.0	3	124K	181M
1403/07/21	1,463	1,463	1,463	1,501	(0.46)	16	2M	3B
1403/07/18	1,494	1,494	1,494	1,508	(0.07)	3	500K	747M
1403/07/17	1,495	1,495	1,495	1,509	(0.07)	4	452K	675M
1403/07/16	1,496	1,496	1,496	1,510	(0.07)	3	500K	748M
1403/07/15	1,497	1,497	1,497	1,511	(0.07)	4	500K	748M
1403/07/11	1,498	1,498	1,498	1,512	(0.07)	5	1M	1B
1403/07/10	1,498	1,498	1,498	1,513	0.0	2	200K	300M
1403/07/09	1,504	1,504	1,504	1,513	(0.39)	37	5M	8B
1403/07/08	1,510	1,510	1,510	1,519	(0.39)	30	5M	8B
1403/07/04	1,497	1,497	1,497	1,525	(1.17)	74	5M	7B
1403/07/03	1,502	1,502	1,502	1,543	(0.32)	27	1M	2B
1403/07/02	1,536	1,536	1,536	1,548	(2.21)	108	10M	15B
1403/07/01	1,536	1,536	1,536	1,583	0.0	4	85K	131M
1403/06/28	1,544	1,544	1,544	1,583	(0.5)	26	2M	3B
1403/06/27	1,563	1,563	1,563	1,591	(1.24)	61	5M	8B
1403/06/26	1,567	1,567	1,567	1,611	(0.25)	7	1M	2B
1403/06/25	1,568	1,568	1,568	1,615	(0.06)	7	300K	471M
1403/06/24	1,616	1,616	1,616	1,616	(2.94)	377	30M	49B
1403/06/21	1,665	1,665	1,665	1,665	(2.97)	154	13M	22B
1403/06/20	1,665	1,665	1,665	1,716	0.0	7	112K	187M
1402/12/16	1,712	1,711	1,730	1,716	(2.22)	105	3M	5B
1402/12/15	1,770	1,712	1,816	1,755	(0.51)	152	7M	11B
1402/12/14	1,700	1,700	1,767	1,764	2.80	407	23M	41B
1402/12/13	1,724	1,695	1,769	1,716	(1.77)	225	10M	17B
1402/12/12	1,702	1,701	1,755	1,747	2.52	161	7M	13B
1402/12/09	1,702	1,701	1,707	1,704	(0.12)	55	1M	2B
1402/12/08	1,702	1,700	1,718	1,706	(1.39)	87	6M	10B
1402/12/07	1,710	1,702	1,760	1,730	0.0	87	3M	5B
1402/12/05	1,693	1,693	1,745	1,730	2.06	206	8M	14B
1402/12/02	1,702	1,686	1,710	1,695	(0.94)	102	4M	7B
1402/12/01	1,721	1,701	1,730	1,711	(0.93)	111	3M	6B
1402/11/30	1,707	1,707	1,742	1,727	1.17	53	2M	3B
1402/11/29	1,700	1,700	1,743	1,707	0.12	94	3M	5B
1402/11/28	1,710	1,700	1,720	1,705	(0.47)	159	8M	14B
1402/11/25	1,678	1,678	1,740	1,713	0.47	170	4M	8B
1402/11/24	1,708	1,690	1,722	1,705	(0.99)	143	6M	10B
1402/11/23	1,724	1,693	1,757	1,722	(0.98)	155	7M	12B
1402/11/21	1,734	1,724	1,763	1,739	(0.34)	140	6M	11B
1402/11/18	1,720	1,720	1,774	1,745	0.29	165	4M	7B
1402/11/17	1,740	1,735	1,770	1,740	(2.68)	297	14M	25B
1402/11/16	1,830	1,779	1,830	1,788	(2.51)	394	20M	37B
1402/11/15	1,789	1,789	1,865	1,834	0.94	203	9M	17B
1402/11/14	1,830	1,802	1,871	1,817	(2.15)	298	11M	20B
1402/11/11	1,810	1,810	1,888	1,857	0.16	326	11M	20B
1402/11/10	1,850	1,832	1,878	1,854	0.93	502	17M	32B
1402/11/09	1,840	1,805	1,840	1,837	2.80	842	46M	84B
1402/11/08	1,792	1,736	1,827	1,787	0.0	428	14M	26B
1402/11/07	1,760	1,727	1,791	1,787	2.76	404	20M	36B
1402/11/04	1,706	1,706	1,783	1,739	0.29	95	3M	5B
1402/11/03	1,711	1,692	1,795	1,734	(0.57)	261	11M	20B
1402/11/02	1,664	1,664	1,748	1,744	2.71	375	19M	33B
1402/11/01	1,700	1,695	1,705	1,698	(2.8)	267	11M	19B
1402/10/30	1,762	1,740	1,798	1,747	(2.57)	273	13M	23B
1402/10/27	1,720	1,720	1,800	1,793	2.57	691	35M	62B
1402/10/26	1,784	1,717	1,789	1,748	0.52	679	39M	68B
1402/10/25	1,694	1,694	1,753	1,739	2.17	710	49M	86B
1402/10/24	1,661	1,661	1,720	1,702	0.65	218	10M	17B
1402/10/23	1,710	1,678	1,716	1,691	(0.06)	227	9M	14B
1402/10/20	1,669	1,668	1,727	1,692	(0.41)	260	13M	21B
1402/10/19	1,669	1,669	1,730	1,699	(1.11)	244	9M	16B
1402/10/18	1,723	1,689	1,723	1,718	2.69	863	48M	83B
1402/10/17	1,665	1,611	1,676	1,673	2.76	404	25M	43B
1402/10/16	1,592	1,590	1,637	1,628	2.39	247	13M	21B
1402/10/13	1,558	1,558	1,615	1,590	0.82	136	6M	10B
1402/10/12	1,554	1,554	1,614	1,577	(1.19)	98	2M	4B
1402/10/11	1,608	1,589	1,638	1,596	(2.56)	214	10M	16B
1402/10/10	1,650	1,620	1,659	1,638	0.49	179	7M	12B
1402/10/09	1,570	1,570	1,652	1,630	1.43	255	12M	19B
1402/10/06	1,660	1,592	1,660	1,607	(1.11)	179	5M	8B
1402/10/05	1,618	1,618	1,659	1,625	(2.34)	111	3M	5B
1402/10/04	1,631	1,631	1,681	1,664	1.46	182	8M	14B
1402/10/03	1,610	1,610	1,656	1,640	0.92	204	8M	13B
1402/10/02	1,654	1,606	1,654	1,625	(1.34)	159	6M	10B
1402/09/29	1,660	1,618	1,666	1,647	1.48	268	11M	18B
1402/09/28	1,589	1,579	1,628	1,623	2.66	368	20M	33B
1402/09/27	1,563	1,536	1,589	1,581	2.46	295	19M	30B
1402/09/25	1,500	1,500	1,568	1,543	0.72	169	8M	12B
1402/09/22	1,521	1,521	1,547	1,532	(0.13)	112	6M	9B
1402/09/21	1,515	1,515	1,544	1,534	0.07	119	3M	5B
1402/09/20	1,525	1,523	1,545	1,533	(0.45)	114	5M	7B
1402/09/19	1,507	1,507	1,550	1,540	0.46	193	9M	14B
1402/09/18	1,552	1,518	1,552	1,533	(0.13)	160	7M	10B
1402/09/15	1,503	1,503	1,552	1,535	0.92	225	7M	11B
1402/09/14	1,494	1,494	1,540	1,521	0.20	239	10M	15B
1402/09/13	1,513	1,502	1,547	1,518	0.53	138	6M	9B
1402/09/12	1,492	1,492	1,531	1,510	(0.46)	143	6M	9B
1402/09/11	1,551	1,495	1,552	1,517	(0.13)	264	14M	22B
1402/09/08	1,520	1,511	1,543	1,519	0.0	154	8M	13B
1402/09/07	1,542	1,490	1,548	1,519	0.80	123	5M	8B
1402/09/06	1,499	1,480	1,530	1,507	(0.33)	112	3M	5B
1402/09/05	1,540	1,497	1,540	1,512	(1.75)	121	3M	4B
1402/09/04	1,492	1,492	1,554	1,539	1.99	217	7M	10B
1402/09/01	1,462	1,462	1,512	1,509	2.79	193	10M	15B
1402/08/30	1,452	1,452	1,488	1,468	(0.41)	128	3M	4B
1402/08/29	1,470	1,450	1,504	1,474	(0.94)	184	4M	6B
1402/08/28	1,500	1,468	1,531	1,488	0.0	197	8M	13B
1402/08/27	1,455	1,455	1,507	1,488	(0.4)	113	4M	6B
1402/08/24	1,465	1,465	1,510	1,494	(0.13)	139	4M	6B
1402/08/23	1,471	1,471	1,511	1,496	0.94	112	3M	4B
1402/08/22	1,476	1,461	1,500	1,482	0.41	147	6M	9B
1402/08/21	1,494	1,453	1,499	1,476	(1.2)	132	5M	8B
1402/08/20	1,493	1,474	1,532	1,494	(1.13)	146	4M	6B
1402/08/17	1,486	1,486	1,534	1,511	(0.85)	108	3M	4B
1402/08/16	1,527	1,496	1,534	1,524	2.14	79	3M	4B
1402/08/15	1,450	1,450	1,506	1,492	1.77	141	6M	10B
1402/08/14	1,431	1,431	1,486	1,466	1.38	96	3M	5B
1402/08/13	1,427	1,427	1,465	1,446	1.40	155	5M	8B
1402/08/10	1,424	1,423	1,433	1,426	(2.79)	139	8M	12B
1402/08/09	1,499	1,442	1,499	1,467	(0.81)	108	5M	8B
1402/08/08	1,488	1,422	1,501	1,479	1.37	92	3M	4B
1402/08/07	1,459	1,405	1,473	1,459	1.96	196	6M	9B
1402/08/06	1,440	1,431	1,449	1,431	(2.98)	184	12M	18B
1402/08/03	1,428	1,428	1,490	1,475	0.61	105	4M	6B
1402/08/02	1,500	1,456	1,522	1,466	(2.33)	256	14M	21B
1402/08/01	1,521	1,498	1,521	1,501	(2.78)	381	22M	33B
1402/07/30	1,507	1,505	1,548	1,544	2.73	295	13M	21B
1402/07/29	1,476	1,476	1,539	1,503	(1.12)	349	14M	21B
1402/07/26	1,530	1,518	1,547	1,520	(2.81)	305	13M	20B
1402/07/25	1,581	1,542	1,602	1,564	(1.57)	309	13M	21B
1402/07/24	1,562	1,562	1,602	1,589	(0.06)	348	14M	23B
1402/07/23	1,602	1,588	1,629	1,590	(2.87)	360	20M	32B
1402/07/22	1,666	1,634	1,667	1,637	(2.79)	362	22M	36B
1402/07/19	1,670	1,670	1,709	1,684	0.30	196	8M	13B
1402/07/18	1,662	1,662	1,697	1,679	0.24	141	5M	8B
1402/07/17	1,690	1,661	1,729	1,675	(2.16)	305	11M	19B
1402/07/16	1,750	1,710	1,750	1,712	(2.84)	51	3M	5B
1402/07/15	1,798	1,747	1,798	1,762	(0.96)	191	7M	13B
1402/07/12	1,734	1,734	1,800	1,779	1.54	310	11M	19B
1402/07/10	1,779	1,738	1,788	1,752	(0.57)	212	9M	15B
1402/07/09	1,740	1,740	1,800	1,762	(0.28)	360	9M	16B
1402/07/08	1,790	1,741	1,791	1,767	0.45	552	11M	20B
1402/07/05	1,725	1,724	1,776	1,759	1.97	272	10M	17B
1402/07/04	1,707	1,707	1,746	1,725	(0.69)	156	5M	8B
1402/07/03	1,760	1,710	1,772	1,737	(0.8)	271	9M	16B
1402/07/01	1,718	1,718	1,761	1,751	2.40	446	21M	37B
1402/06/29	1,710	1,695	1,744	1,710	(0.58)	239	10M	17B
1402/06/28	1,712	1,711	1,742	1,720	(0.46)	184	9M	16B
1402/06/27	1,720	1,708	1,742	1,728	0.17	233	9M	16B
1402/06/26	1,705	1,705	1,747	1,725	0.29	219	8M	13B
1402/06/22	1,700	1,700	1,744	1,720	0.53	157	5M	8B
1402/06/21	1,720	1,700	1,725	1,711	(0.29)	230	8M	13B
1402/06/20	1,701	1,695	1,750	1,716	0.12	257	11M	18B
1402/06/19	1,702	1,701	1,739	1,714	(2.0)	193	7M	11B
1402/06/18	1,746	1,714	1,786	1,749	(1.02)	249	9M	16B
1402/06/14	1,815	1,750	1,815	1,767	(1.72)	390	13M	24B
1402/06/13	1,838	1,770	1,840	1,798	(0.33)	411	16M	29B
1402/06/12	1,735	1,735	1,809	1,804	2.68	481	17M	31B
1402/06/11	1,794	1,732	1,794	1,757	0.0	256	10M	17B
1402/06/08	1,701	1,701	1,769	1,757	2.27	637	21M	37B
1402/06/07	1,691	1,691	1,732	1,718	0.23	261	7M	12B
1402/06/06	1,701	1,688	1,736	1,714	0.12	412	16M	27B
1402/06/05	1,685	1,685	1,737	1,712	0.12	272	9M	15B
1402/06/04	1,700	1,700	1,724	1,710	1.18	225	8M	13B
1402/06/01	1,657	1,657	1,724	1,690	(0.24)	186	6M	11B
1402/05/31	1,741	1,681	1,741	1,694	(2.19)	180	7M	12B
1402/05/30	1,697	1,697	1,756	1,732	1.58	239	6M	10B
1402/05/29	1,701	1,685	1,734	1,705	(1.84)	209	7M	11B
1402/05/28	1,819	1,728	1,819	1,737	(2.47)	316	10M	17B
1402/05/25	1,740	1,740	1,783	1,781	2.83	724	21M	38B
1402/05/24	1,720	1,705	1,754	1,732	(0.29)	255	8M	14B
1402/05/23	1,782	1,714	1,795	1,737	(0.57)	212	6M	11B
1402/05/22	1,736	1,730	1,799	1,747	(2.02)	491	16M	28B
1402/05/21	1,792	1,779	1,807	1,783	(2.78)	92	5M	9B
1402/05/18	1,834	1,801	1,869	1,834	0.71	649	23M	42B
1402/05/17	1,771	1,738	1,825	1,821	2.77	478	20M	36B
1402/05/16	1,746	1,746	1,773	1,772	2.90	694	26M	46B
1402/05/15	1,757	1,691	1,757	1,722	0.53	285	9M	15B
1402/05/14	1,731	1,693	1,758	1,713	(0.7)	258	9M	15B
1402/05/10	1,682	1,682	1,731	1,725	2.62	292	8M	14B
1402/05/09	1,700	1,664	1,700	1,681	(1.35)	270	9M	14B
1402/05/08	1,740	1,700	1,740	1,704	(2.74)	218	12M	20B
1402/05/07	1,763	1,739	1,799	1,752	(2.23)	316	10M	17B
1402/05/04	1,738	1,738	1,805	1,792	0.84	192	6M	10B
1402/05/03	1,834	1,750	1,834	1,777	(0.95)	283	9M	17B
1402/05/02	1,770	1,770	1,830	1,794	(0.28)	256	8M	15B
1402/05/01	1,810	1,739	1,845	1,799	0.39	468	15M	27B
1402/04/31	1,770	1,705	1,795	1,792	2.81	641	24M	44B
1402/04/28	1,686	1,681	1,752	1,743	2.47	743	23M	40B
1402/04/27	1,698	1,669	1,710	1,701	2.41	283	6M	11B
1402/04/26	1,701	1,656	1,737	1,661	(2.69)	390	15M	24B
1402/04/25	1,720	1,703	1,766	1,707	(2.74)	450	16M	27B
1402/04/24	1,730	1,720	1,796	1,755	(0.74)	377	16M	29B
1402/04/21	1,792	1,765	1,807	1,768	(2.8)	610	26M	46B
1402/04/20	1,850	1,807	1,862	1,819	(2.31)	577	21M	37B
1402/04/19	1,803	1,803	1,881	1,862	1.86	552	15M	27B
1402/04/18	1,826	1,804	1,874	1,828	(1.67)	417	13M	24B
1402/04/17	1,830	1,830	1,895	1,859	0.81	472	15M	27B
1402/04/14	1,813	1,813	1,865	1,844	0.82	298	6M	11B
1402/04/13	1,823	1,805	1,854	1,829	(0.22)	432	11M	20B
1402/04/12	1,869	1,816	1,876	1,833	(1.13)	455	13M	24B
1402/04/11	1,862	1,827	1,897	1,854	(1.38)	409	11M	21B
1402/04/10	1,879	1,797	1,901	1,880	1.84	377	10M	19B
1402/04/07	1,833	1,832	1,890	1,846	(2.17)	301	10M	18B
1402/04/06	1,889	1,883	1,938	1,887	(2.78)	509	21M	40B
1402/04/05	1,939	1,904	1,979	1,941	0.52	751	16M	31B
1402/04/04	1,930	1,895	1,950	1,931	1.95	765	26M	51B
1402/04/03	1,821	1,800	1,909	1,894	2.16	1,011	35M	65B
1402/03/31	1,871	1,812	1,872	1,854	1.98	702	20M	37B
1402/03/30	1,760	1,760	1,823	1,818	2.71	324	11M	19B
1402/03/29	1,751	1,751	1,794	1,770	0.51	356	9M	16B
1402/03/28	1,768	1,753	1,806	1,761	(2.55)	738	26M	47B
1402/03/27	1,786	1,786	1,837	1,807	(0.28)	356	8M	14B
1402/03/24	1,839	1,789	1,839	1,812	(0.22)	327	10M	18B
1402/03/23	1,795	1,785	1,840	1,816	0.50	330	7M	14B
1402/03/22	1,850	1,793	1,884	1,807	(2.22)	694	23M	42B
1402/03/21	1,798	1,798	1,850	1,848	2.84	1,513	29M	54B
1402/03/20	1,780	1,762	1,833	1,797	(1.05)	1,155	20M	36B
1402/03/17	1,801	1,799	1,833	1,816	(0.06)	614	14M	25B
1402/03/16	1,827	1,802	1,840	1,817	0.61	560	12M	23B
1402/03/13	1,838	1,772	1,859	1,806	0.06	801	24M	44B
1402/03/10	1,810	1,782	1,870	1,805	(1.74)	1,189	43M	78B
1402/03/09	1,834	1,813	1,877	1,837	(0.7)	500	13M	24B
1402/03/08	1,889	1,801	1,889	1,850	0.76	570	17M	32B
1402/03/07	1,767	1,753	1,855	1,836	1.94	917	34M	62B
1402/03/06	1,843	1,793	1,870	1,801	(2.54)	1,141	29M	53B
1402/03/03	1,861	1,838	1,895	1,848	(1.49)	637	20M	37B
1402/03/02	1,856	1,856	1,900	1,876	0.05	565	17M	32B
1402/03/01	1,856	1,852	1,925	1,875	0.32	791	33M	62B
1402/02/31	1,834	1,825	1,890	1,869	(0.37)	657	17M	31B
1402/02/30	1,911	1,865	1,939	1,876	(2.39)	1,033	29M	55B
1402/02/27	1,940	1,902	1,959	1,922	0.73	674	14M	27B
1402/02/25	1,900	1,844	1,927	1,908	1.98	958	27M	51B
1402/02/24	1,841	1,839	1,930	1,871	(1.27)	1,322	38M	72B
1402/02/23	1,894	1,894	1,920	1,895	(2.92)	903	44M	84B
1402/02/20	1,946	1,946	2,000	1,952	(2.69)	735	29M	57B
1402/02/19	2,006	2,006	2,006	2,006	(3.0)	107	6M	11B
1402/02/18	2,068	2,068	2,068	2,068	(2.96)	85	6M	12B
1402/02/17	2,217	2,090	2,217	2,131	(1.07)	721	37M	78B
1402/02/16	2,154	2,154	2,154	2,154	2.96	609	26M	56B
1402/02/13	2,088	2,047	2,127	2,092	1.26	2,462	82M	172B
1402/02/12	2,090	2,030	2,110	2,066	0.24	1,462	57M	117B
1402/02/11	2,100	2,033	2,116	2,061	(1.34)	1,340	34M	71B
1402/02/10	2,130	2,052	2,130	2,089	(0.57)	1,747	55M	116B
1402/02/09	2,071	2,071	2,102	2,101	2.94	861	32M	66B
1402/02/06	2,050	2,020	2,063	2,041	(1.02)	1,371	43M	88B
1402/02/05	2,066	2,031	2,066	2,062	2.79	1,763	68M	141B
1402/02/04	2,006	1,962	2,006	2,006	2.98	364	12M	23B
1402/01/30	1,979	1,920	1,985	1,948	(0.1)	1,245	33M	65B
1402/01/29	1,883	1,883	1,957	1,950	2.63	1,514	53M	104B
1402/01/28	1,901	1,872	1,924	1,900	(0.05)	1,150	31M	58B
1402/01/27	1,949	1,863	1,949	1,901	0.26	1,396	39M	74B
1402/01/26	1,877	1,855	1,909	1,896	2.27	1,650	56M	106B
1402/01/22	1,820	1,820	1,897	1,854	(0.22)	1,542	34M	64B
1402/01/21	1,849	1,802	1,884	1,858	1.53	1,699	52M	97B
1402/01/20	1,820	1,811	1,865	1,830	(1.13)	1,526	34M	62B
1402/01/19	1,820	1,820	1,855	1,851	2.78	963	27M	50B
1402/01/16	1,800	1,755	1,830	1,801	0.06	2,235	33M	59B
1402/01/15	1,780	1,750	1,831	1,800	1.24	1,968	46M	82B
1402/01/14	1,799	1,755	1,799	1,778	(0.67)	2,003	41M	73B
1402/01/09	1,780	1,765	1,815	1,790	1.42	1,450	34M	61B
1402/01/08	1,790	1,737	1,796	1,765	0.91	1,416	33M	58B
1402/01/07	1,689	1,689	1,756	1,749	2.58	895	20M	34B
1402/01/06	1,700	1,700	1,748	1,705	(2.68)	497	15M	26B
1402/01/05	1,785	1,726	1,790	1,752	(1.35)	2,349	41M	72B
1401/12/28	1,769	1,733	1,809	1,776	0.40	2,213	44M	78B
1401/12/27	1,766	1,766	1,799	1,769	(2.8)	6,464	118M	210B
1401/12/24	1,782	1,782	1,782	1,820	(0.93)	123	3M	6B
1401/12/23	1,789	1,789	1,789	1,837	(0.38)	59	1M	2B
1401/12/22	1,798	1,798	1,798	1,844	(0.49)	72	2M	3B
1401/12/21	1,825	1,825	1,860	1,853	(1.49)	244	5M	10B
1401/12/09	2,046	1,988	2,058	2,021	0.20	2,419	42M	85B
1401/12/08	2,060	1,981	2,060	2,017	0.05	3,245	55M	111B
1401/12/07	2,040	1,997	2,070	2,016	(2.04)	10,172	103M	209B
1401/12/06	2,065	2,018	2,100	2,058	0.24	10,320	100M	205B
1401/12/03	2,080	2,036	2,143	2,053	(2.14)	13,720	132M	270B
1401/12/02	2,085	2,084	2,148	2,098	(2.33)	52,896	498M	1T
1401/12/01	2,148	2,148	2,148	2,148	(2.98)	674	10M	22B
1401/11/30	2,182	2,182	2,182	2,214	(1.56)	344	5M	10B
1401/11/26	2,249	2,249	2,249	2,249	(2.98)	618	7M	16B
1401/11/25	2,318	2,318	2,318	2,318	(2.97)	394	7M	16B
1401/11/24	2,389	2,389	2,389	2,389	(2.97)	390	7M	17B
1401/11/23	2,466	2,393	2,466	2,462	(12.13)	3,164	53M	131B
1401/11/19	2,802	2,802	2,802	2,802	(2.98)	434	7M	19B
1401/11/18	2,814	2,814	2,814	2,888	(0.45)	88	1M	3B
1401/11/17	2,815	2,815	2,815	2,901	(0.03)	2	43K	121M
1401/11/16	2,816	2,816	2,816	2,902	(0.03)	6	81K	229M
1401/11/10	2,819	2,819	2,819	2,903	(0.1)	18	196K	553M
1401/11/09	2,823	2,823	2,823	2,906	(0.14)	34	300K	846M
1401/11/08	2,910	2,910	2,910	2,910	(3.0)	3,598	44M	128B
1401/11/05	3,000	3,000	3,000	3,000	200.00	14,641	67M	202B