Name: لیزینگ ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
لیزینگ ایران
ولیز(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	3,860	3,860	4,080	3,880	(2.27)	236	16M	62B
1405/06/28	3,860	3,850	4,070	3,970	0.25	361	21M	84B
1405/06/25	3,960	3,910	3,960	3,960	2.86	404	26M	105B
1405/06/24	3,850	3,740	3,850	3,850	2.94	435	46M	176B
1405/06/23	3,740	3,740	3,740	3,740	2.75	148	12M	43B
1405/06/22	3,640	3,640	3,640	3,640	2.82	161	12M	43B
1405/06/21	3,540	3,540	3,540	3,540	2.91	31	3M	11B
1405/06/18	3,440	3,440	3,440	3,440	2.99	92	5M	16B
1405/06/17	3,340	3,340	3,340	3,340	2.77	156	15M	50B
1405/06/16	3,210	3,210	3,260	3,250	2.52	156	10M	32B
1405/06/15	3,170	3,110	3,170	3,170	2.92	288	26M	81B
1405/06/14	3,080	2,990	3,170	3,080	0.0	532	41M	125B
1405/06/11	3,080	3,080	3,080	3,080	(2.84)	21	3M	10B
1405/06/10	3,240	3,080	3,260	3,170	0.0	246	16M	52B
1405/06/09	3,000	3,000	3,180	3,170	2.59	443	24M	76B
1405/06/08	3,090	3,090	3,090	3,090	2.86	284	21M	63B
1405/06/07	3,090	3,090	3,090	3,090	2.86	284	21M	63B
1405/06/04	3,004	3,004	3,004	3,004	2.98	75	6M	17B
1405/06/03	2,917	2,917	2,917	2,917	2.97	99	9M	25B
1405/06/02	2,716	2,716	2,882	2,833	1.21	302	25M	71B
1405/06/01	2,799	2,799	2,799	2,799	(2.98)	188	26M	73B
1405/05/31	2,911	2,743	2,911	2,885	2.05	152	23M	67B
1405/05/28	2,827	2,827	2,827	2,827	2.99	78	6M	17B
1405/05/27	2,745	2,745	2,745	2,745	2.96	65	12M	32B
1405/05/26	2,666	2,666	2,666	2,666	2.97	59	6M	17B
1405/05/25	2,589	2,589	2,589	2,589	2.98	85	20M	53B
1405/05/24	2,514	2,514	2,514	2,514	2.99	105	25M	62B
1405/05/21	2,441	2,441	2,441	2,441	3.00	66	13M	31B
1405/05/20	2,441	2,441	2,441	2,441	3.00	66	13M	31B
1405/05/19	2,371	2,330	2,371	2,370	2.95	153	12M	28B
1405/05/18	2,308	2,180	2,308	2,302	2.72	278	44M	100B
1405/05/17	2,241	2,241	2,241	2,241	2.99	42	6M	13B
1405/05/14	2,176	2,176	2,176	2,176	2.98	27	3M	7B
1405/05/13	2,113	2,113	2,113	2,113	2.97	29	3M	6B
1405/05/12	2,113	2,113	2,113	2,113	2.97	29	3M	6B
1405/05/11	2,052	2,052	2,052	2,052	2.96	38	5M	11B
1405/05/10	1,878	1,878	1,994	1,993	2.94	61	6M	12B
1405/05/07	1,938	1,856	1,939	1,936	2.81	96	10M	19B
1405/05/06	1,883	1,883	1,883	1,883	2.95	43	4M	8B
1405/05/05	1,824	1,750	1,845	1,829	2.06	105	8M	15B
1405/05/04	1,792	1,750	1,793	1,792	2.93	94	9M	17B
1405/05/03	1,827	1,721	1,827	1,741	(1.86)	107	14M	25B
1405/04/31	1,781	1,772	1,803	1,773	(2.9)	74	6M	11B
1405/04/30	1,769	1,769	1,828	1,826	2.87	86	5M	9B
1405/04/29	1,772	1,769	1,877	1,775	(2.63)	75	6M	10B
1405/04/28	1,823	1,823	1,823	1,823	(2.98)	26	3M	6B
1405/04/27	1,879	1,879	1,879	1,879	(2.99)	13	3M	5B
1405/04/24	1,879	1,879	1,880	1,879	(2.99)	9	219K	412M
1405/04/22	1,938	1,937	1,938	1,937	(2.96)	48	4M	8B
1405/04/21	1,996	1,996	1,996	1,996	(2.97)	23	3M	6B
1405/04/20	2,178	2,052	2,178	2,057	(2.74)	63	3M	6B
1405/04/17	2,220	2,109	2,220	2,115	(2.71)	94	7M	14B
1405/04/16	2,153	2,150	2,185	2,174	2.45	69	2M	4B
1405/04/15	2,118	2,033	2,122	2,122	2.96	128	10M	20B
1405/04/14	2,118	2,033	2,122	2,122	2.96	128	10M	20B
1405/04/13	2,118	2,033	2,122	2,122	2.96	128	10M	20B
1405/04/10	2,118	2,033	2,122	2,122	2.96	128	10M	20B
1405/04/09	2,046	2,045	2,154	2,061	(2.23)	167	11M	23B
1405/04/08	2,090	2,082	2,190	2,108	(1.77)	99	5M	11B
1405/04/07	2,156	2,146	2,156	2,146	(2.98)	63	7M	16B
1405/04/06	2,326	2,192	2,326	2,212	(2.08)	75	7M	15B
1405/04/03	2,142	2,142	2,269	2,259	2.54	140	13M	29B
1405/04/01	2,197	2,197	2,259	2,203	(2.69)	118	8M	18B
1405/03/31	2,330	2,264	2,330	2,264	(3.0)	90	7M	17B
1405/03/30	2,469	2,328	2,469	2,334	(2.71)	161	16M	38B
1405/03/27	2,399	2,399	2,399	2,399	(2.99)	60	8M	18B
1405/03/26	2,599	2,449	2,599	2,473	(2.02)	173	14M	34B
1405/03/25	2,524	2,472	2,524	2,524	2.98	269	22M	56B
1405/03/24	2,451	2,450	2,451	2,451	2.98	103	10M	25B
1405/03/23	2,380	2,380	2,380	2,380	2.99	39	3M	7B
1405/03/20	2,335	2,205	2,335	2,311	1.94	194	14M	33B
1405/03/19	2,267	2,240	2,267	2,267	3.00	227	32M	72B
1405/03/18	2,201	2,201	2,201	2,201	(3.0)	39	4M	8B
1405/03/17	2,234	2,190	2,275	2,269	2.72	148	10M	22B
1405/03/16	2,208	2,208	2,238	2,209	(2.94)	183	12M	27B
1405/03/13	2,276	2,276	2,276	2,276	(2.98)	20	3M	6B
1405/03/12	2,349	2,346	2,349	2,346	(2.98)	68	7M	17B
1405/03/11	2,484	2,362	2,484	2,470	2.40	135	10M	24B
1405/03/10	2,412	2,412	2,412	2,412	2.99	83	4M	9B
1405/03/09	2,342	2,342	2,342	2,342	2.99	24	1M	3B
1405/03/06	2,274	2,274	2,274	2,274	2.99	29	1M	3B
1405/03/05	2,274	2,274	2,274	2,274	2.99	29	1M	3B
1405/03/04	2,208	2,207	2,208	2,208	2.99	41	4M	9B
1405/03/03	2,144	2,144	2,144	2,144	2.98	31	814K	2B
1405/03/02	2,144	2,144	2,144	2,144	2.98	14	89K	190M
1404/12/09	2,239	2,117	2,246	2,133	(2.25)	25	1M	2B
1404/12/06	2,177	2,177	2,250	2,182	(2.76)	147	10M	22B
1404/12/05	2,181	2,181	2,292	2,244	(0.18)	80	3M	6B
1404/12/04	2,250	2,245	2,337	2,248	(2.85)	129	9M	20B
1404/12/03	2,314	2,314	2,314	2,314	(2.98)	31	4M	10B
1404/12/02	2,385	2,385	2,385	2,385	(2.97)	60	10M	24B
1404/11/29	2,485	2,385	2,485	2,458	1.86	96	7M	18B
1404/11/28	2,413	2,413	2,413	2,413	2.99	36	4M	9B
1404/11/27	2,343	2,343	2,343	2,343	2.99	25	389K	912M
1404/11/26	2,275	2,274	2,275	2,275	2.99	36	2M	3B
1404/11/25	2,200	2,191	2,325	2,209	(2.17)	132	9M	21B
1404/11/21	2,258	2,258	2,260	2,258	(2.97)	113	11M	25B
1404/11/20	2,327	2,327	2,327	2,327	(2.96)	56	8M	20B
1404/11/19	2,513	2,370	2,513	2,398	(1.84)	66	6M	15B
1404/11/18	2,330	2,330	2,469	2,443	1.88	111	3M	8B
1404/11/14	2,398	2,398	2,400	2,398	(2.99)	43	5M	12B
1404/11/13	2,404	2,390	2,536	2,472	0.37	319	19M	47B
1404/11/12	2,463	2,463	2,463	2,463	(2.99)	66	10M	24B
1404/11/11	2,539	2,539	2,539	2,539	(2.98)	21	3M	8B
1404/11/08	2,617	2,617	2,617	2,617	(2.97)	22	3M	9B
1404/11/07	2,697	2,697	2,697	2,697	(2.99)	21	3M	8B
1404/11/06	2,780	2,780	2,780	2,780	(2.97)	27	5M	15B
1404/11/05	2,865	2,865	2,865	2,865	(2.98)	23	3M	9B
1404/11/04	2,992	2,951	2,992	2,953	(2.93)	29	3M	9B
1404/11/01	3,174	2,991	3,174	3,042	(1.33)	330	19M	59B
1404/10/30	3,082	3,050	3,083	3,083	2.97	525	58M	178B
1404/10/29	2,994	2,909	2,994	2,994	2.99	212	23M	69B
1404/10/28	2,907	2,907	2,907	2,907	2.98	74	4M	12B
1404/10/24	2,701	2,701	2,826	2,823	2.88	522	50M	140B
1404/10/23	2,669	2,669	2,749	2,744	2.81	165	11M	29B
1404/10/22	2,669	2,644	2,669	2,669	2.97	155	10M	26B
1404/10/21	2,547	2,547	2,598	2,592	2.73	174	11M	29B
1404/10/20	2,520	2,400	2,532	2,523	2.60	303	30M	77B
1404/10/17	2,459	2,459	2,459	2,459	2.97	82	5M	13B
1404/10/16	2,455	2,455	2,455	2,388	0.17	129	12M	29B
1404/10/15	2,309	2,309	2,451	2,384	0.17	259	12M	30B
1404/10/14	2,330	2,310	2,330	2,380	(0.04)	85	4M	10B
1404/10/10	2,400	2,309	2,440	2,381	0.04	160	11M	26B
1404/10/09	2,312	2,312	2,312	2,380	(0.13)	104	9M	20B
1404/10/08	2,315	2,315	2,330	2,383	(0.13)	169	9M	21B
1404/10/07	2,361	2,319	2,456	2,386	0.0	206	8M	20B
1404/10/06	2,455	2,401	2,455	2,386	0.08	213	9M	21B
1404/10/03	2,452	2,452	2,452	2,384	0.13	116	8M	19B
1404/10/02	2,448	2,448	2,448	2,381	0.17	123	10M	25B
1404/10/01	2,447	2,447	2,447	2,377	0.04	57	4M	9B
1404/09/26	2,299	2,299	2,440	2,376	0.30	334	26M	62B
1404/09/25	2,299	2,299	2,299	2,369	(0.04)	26	3M	8B
1404/09/24	2,301	2,301	2,301	2,370	(0.08)	54	5M	13B
1404/09/23	2,303	2,303	2,303	2,372	(0.08)	77	6M	13B
1404/09/22	2,305	2,305	2,305	2,374	(0.08)	48	5M	11B
1404/09/19	2,307	2,307	2,307	2,376	(0.08)	51	6M	13B
1404/09/18	2,308	2,308	2,308	2,378	(0.04)	38	4M	9B
1404/09/17	2,312	2,310	2,313	2,379	(0.08)	76	5M	11B
1404/09/16	2,313	2,313	2,369	2,381	(0.13)	139	8M	18B
1404/09/15	2,318	2,318	2,341	2,384	(0.21)	265	15M	35B
1404/09/12	2,338	2,338	2,400	2,389	(0.87)	394	58M	136B
1404/09/11	2,372	2,372	2,372	2,410	(1.43)	352	97M	230B
1404/09/10	2,373	2,373	2,373	2,445	(0.04)	20	3M	7B
1404/09/09	2,326	2,326	2,326	2,446	(0.08)	26	3M	7B
1404/09/08	2,376	2,376	2,376	2,448	(0.04)	20	3M	7B
1404/09/05	2,377	2,377	2,377	2,449	(0.04)	16	3M	7B
1404/09/04	2,378	2,378	2,378	2,450	(0.04)	18	3M	7B
1404/09/02	2,379	2,379	2,379	2,451	(0.04)	17	3M	7B
1404/09/01	2,380	2,380	2,380	2,452	(0.04)	16	3M	7B
1404/08/28	2,333	2,333	2,333	2,453	(0.08)	26	3M	8B
1404/08/27	2,383	2,383	2,383	2,455	(0.04)	16	3M	7B
1404/08/26	2,384	2,384	2,384	2,456	(0.04)	17	3M	7B
1404/08/25	2,385	2,385	2,385	2,457	(0.04)	16	3M	7B
1404/08/24	2,389	2,389	2,389	2,458	(0.16)	60	10M	25B
1404/08/21	2,390	2,390	2,390	2,462	(0.04)	20	3M	7B
1404/08/20	2,346	2,346	2,346	2,463	(0.24)	65	10M	24B
1404/08/19	2,396	2,396	2,396	2,469	(0.04)	14	3M	7B
1404/08/18	2,397	2,397	2,397	2,470	(0.04)	20	3M	7B
1404/08/17	2,399	2,399	2,399	2,471	(0.08)	35	5M	13B
1404/08/14	2,400	2,400	2,400	2,473	(0.04)	14	3M	7B
1404/08/13	2,401	2,401	2,401	2,474	(0.04)	25	3M	8B
1404/08/12	2,475	2,475	2,475	2,475	(2.98)	100	15M	36B
1404/08/11	2,551	2,551	2,551	2,551	(2.97)	23	3M	9B
1404/08/07	2,629	2,629	2,629	2,629	(2.99)	87	7M	19B
1404/08/06	2,710	2,710	2,710	2,710	(2.97)	47	5M	12B
1404/08/05	2,790	2,710	2,803	2,793	2.61	365	21M	58B
1404/08/04	2,790	2,679	2,790	2,722	(1.38)	308	13M	36B
1404/08/03	2,790	2,649	2,810	2,760	1.10	198	11M	30B
1404/07/30	2,730	2,700	2,731	2,730	2.94	399	34M	93B
1404/07/29	2,657	2,593	2,657	2,652	2.79	282	24M	63B
1404/07/28	2,525	2,525	2,588	2,580	2.67	338	29M	75B
1404/07/27	2,459	2,459	2,531	2,513	2.20	245	21M	53B
1404/07/26	2,393	2,393	2,461	2,459	2.89	340	33M	80B
1404/07/23	2,323	2,323	2,392	2,390	2.88	158	15M	37B
1404/07/22	2,335	2,250	2,367	2,323	1.04	137	12M	27B
1404/07/21	2,296	2,296	2,367	2,299	(2.87)	351	65M	149B
1404/07/20	2,438	2,365	2,438	2,367	(2.91)	168	24M	56B
1404/07/19	2,475	2,353	2,475	2,438	1.33	108	7M	18B
1404/07/16	2,452	2,365	2,452	2,406	1.05	103	6M	13B
1404/07/15	2,321	2,315	2,447	2,381	(0.17)	202	13M	31B
1404/07/14	2,345	2,345	2,489	2,385	(1.32)	314	24M	58B
1404/07/13	2,426	2,367	2,497	2,417	(0.37)	129	9M	23B
1404/07/12	2,359	2,359	2,426	2,426	2.97	203	19M	46B
1404/07/09	2,320	2,270	2,381	2,356	1.90	247	15M	35B
1404/07/08	2,406	2,304	2,406	2,312	(2.65)	302	40M	92B
1404/07/07	2,405	2,333	2,405	2,375	1.63	300	33M	78B
1404/07/06	2,337	2,337	2,337	2,337	3.00	86	9M	22B
1404/07/05	2,255	2,252	2,276	2,269	2.67	123	8M	19B
1404/07/02	2,207	2,180	2,210	2,210	2.98	199	18M	40B
1404/07/01	2,157	2,100	2,159	2,146	2.34	112	18M	38B
1404/06/31	2,124	2,090	2,135	2,097	1.16	92	4M	9B
1404/06/30	2,073	2,073	2,100	2,073	(2.99)	210	31M	63B
1404/06/29	2,098	2,098	2,098	2,137	(1.16)	17	4M	8B
1404/06/26	2,125	2,125	2,171	2,162	2.56	239	21M	45B
1404/06/25	2,107	2,105	2,169	2,108	(2.86)	284	35M	75B
1404/06/24	2,190	2,100	2,190	2,170	2.02	542	79M	172B
1404/06/23	2,134	2,134	2,134	2,127	2.65	66	9M	19B
1404/06/22	2,091	2,091	2,091	2,072	2.02	79	7M	14B
1404/06/18	2,032	2,032	2,032	2,031	2.94	94	11M	22B
1404/06/17	2,005	2,005	2,005	1,973	1.34	64	5M	10B
1404/06/16	1,953	1,950	1,953	1,947	2.64	91	10M	19B
1404/06/15	1,854	1,854	1,902	1,897	2.71	119	13M	24B
1404/06/12	1,875	1,851	1,875	1,847	1.43	90	7M	13B
1404/06/11	1,844	1,800	1,845	1,821	1.62	80	6M	11B
1404/06/09	1,760	1,760	1,830	1,792	0.84	116	6M	10B
1404/06/08	1,750	1,750	1,801	1,777	(0.84)	74	6M	10B
1404/06/05	1,834	1,783	1,834	1,792	0.62	118	3M	6B
1404/06/04	1,773	1,773	1,827	1,781	(2.52)	295	29M	51B
1404/06/03	1,823	1,823	1,823	1,827	(2.77)	32	10M	18B
1404/06/01	1,914	1,804	1,914	1,879	1.08	374	36M	68B
1404/05/29	1,876	1,876	1,876	1,859	2.03	63	8M	15B
1404/05/28	1,849	1,807	1,849	1,822	1.45	70	6M	10B
1404/05/27	1,804	1,758	1,806	1,796	2.39	113	10M	18B
1404/05/26	1,775	1,736	1,775	1,754	1.74	71	7M	12B
1404/05/25	1,718	1,680	1,778	1,724	(0.4)	235	10M	17B
1404/05/22	1,736	1,686	1,736	1,731	2.67	248	25M	44B
1404/05/21	1,618	1,618	1,699	1,686	2.18	101	10M	17B
1404/05/20	1,602	1,602	1,680	1,650	0.43	103	4M	7B
1404/05/19	1,660	1,624	1,678	1,643	0.37	81	7M	11B
1404/05/18	1,589	1,588	1,666	1,637	0.0	48	3M	4B
1404/05/15	1,690	1,598	1,690	1,637	(0.61)	44	3M	5B
1404/05/14	1,699	1,615	1,712	1,647	(1.02)	147	8M	14B
1404/05/13	1,615	1,600	1,679	1,664	1.96	221	18M	30B
1404/05/12	1,586	1,586	1,659	1,632	(0.06)	127	4M	7B
1404/05/11	1,597	1,597	1,679	1,633	(0.67)	88	7M	12B
1404/05/08	1,621	1,599	1,689	1,644	(0.24)	149	8M	14B
1404/05/07	1,631	1,625	1,640	1,648	(1.61)	89	7M	11B
1404/05/06	1,684	1,635	1,684	1,675	2.45	207	27M	45B
1404/05/05	1,669	1,669	1,669	1,635	0.86	61	4M	6B
1404/05/04	1,551	1,551	1,637	1,621	1.95	111	8M	14B
1404/05/01	1,595	1,562	1,595	1,590	2.65	113	12M	18B
1404/04/31	1,580	1,580	1,580	1,549	0.98	49	4M	7B
1404/04/30	1,488	1,488	1,579	1,534	0.0	67	4M	6B
1404/04/29	1,503	1,502	1,510	1,534	(0.9)	42	4M	6B
1404/04/28	1,584	1,496	1,585	1,548	0.58	85	3M	5B
1404/04/25	1,501	1,501	1,540	1,539	(0.52)	47	6M	10B
1404/04/24	1,513	1,513	1,558	1,547	(0.77)	70	4M	6B
1404/04/23	1,559	1,559	1,598	1,559	(2.99)	97	15M	23B
1404/04/22	1,585	1,562	1,585	1,607	(0.19)	19	920K	1B
1404/04/21	1,645	1,599	1,646	1,610	0.37	112	5M	8B
1404/04/18	1,604	1,604	1,604	1,604	(2.96)	79	14M	23B
1404/04/17	1,609	1,608	1,609	1,653	(0.24)	14	951K	2B
1404/04/16	1,706	1,610	1,706	1,657	(0.12)	114	5M	8B
1404/04/11	1,621	1,621	1,721	1,659	(0.72)	267	29M	48B
1404/04/10	1,671	1,671	1,671	1,671	(2.96)	291	75M	125B
1404/04/09	1,722	1,722	1,726	1,722	(2.99)	148	34M	59B
1404/03/21	1,730	1,730	1,808	1,775	0.57	214	9M	16B
1404/03/20	1,785	1,739	1,785	1,765	1.55	316	18M	32B
1404/03/19	1,668	1,668	1,738	1,738	2.96	149	13M	22B
1404/03/18	1,740	1,662	1,740	1,688	(1.46)	376	21M	35B
1404/03/17	1,742	1,690	1,784	1,713	(1.66)	310	23M	40B
1404/03/13	1,746	1,746	1,746	1,742	2.71	130	12M	20B
1404/03/12	1,711	1,711	1,711	1,696	2.05	86	9M	15B
1404/03/11	1,596	1,595	1,693	1,662	1.09	514	43M	71B
1404/03/10	1,646	1,600	1,646	1,644	2.81	489	67M	110B
1404/03/07	1,599	1,599	1,599	1,599	2.96	120	21M	34B
1404/03/06	1,585	1,585	1,585	1,553	0.91	66	4M	6B
1404/03/05	1,577	1,577	1,577	1,539	0.46	22	2M	3B
1404/02/31	1,587	1,529	1,587	1,532	(2.79)	377	42M	64B
1404/02/30	1,551	1,510	1,587	1,576	2.27	275	22M	35B
1404/02/29	1,545	1,515	1,545	1,541	2.73	266	33M	51B
1404/02/28	1,532	1,532	1,532	1,500	0.81	53	4M	6B
1404/02/27	1,517	1,517	1,517	1,488	1.02	75	5M	7B
1404/02/24	1,496	1,496	1,496	1,473	1.38	61	7M	10B
1404/02/23	1,474	1,474	1,474	1,453	1.47	68	7M	11B
1404/02/22	1,470	1,470	1,470	1,432	0.28	37	1M	2B
1404/02/21	1,444	1,440	1,444	1,428	1.85	135	9M	13B
1404/02/20	1,385	1,350	1,416	1,402	1.96	225	15M	22B
1404/02/17	1,381	1,360	1,381	1,375	2.54	151	13M	18B
1404/02/16	1,350	1,350	1,360	1,341	1.51	76	8M	11B
1404/02/15	1,339	1,280	1,339	1,321	1.62	157	16M	21B
1404/02/14	1,247	1,247	1,323	1,300	1.17	144	13M	17B
1404/02/13	1,300	1,278	1,341	1,285	(2.43)	196	17M	22B
1404/02/10	1,288	1,288	1,322	1,317	2.57	112	14M	18B
1404/02/09	1,248	1,248	1,285	1,284	2.88	234	34M	44B
1404/02/08	1,279	1,232	1,282	1,248	0.16	97	3M	4B
1404/02/07	1,209	1,209	1,278	1,246	0.08	97	4M	5B
1404/02/06	1,280	1,242	1,280	1,245	0.16	101	4M	5B
1404/02/03	1,210	1,210	1,275	1,243	0.40	156	5M	7B
1404/02/02	1,270	1,211	1,273	1,238	0.16	105	4M	5B
1404/02/01	1,247	1,211	1,247	1,236	2.06	204	12M	15B
1404/01/31	1,220	1,218	1,231	1,211	1.25	140	7M	9B
1404/01/30	1,158	1,158	1,218	1,196	1.10	137	6M	8B
1404/01/27	1,173	1,150	1,210	1,183	(0.17)	99	5M	6B
1404/01/26	1,213	1,170	1,213	1,185	0.59	97	5M	6B
1404/01/25	1,150	1,150	1,204	1,178	0.77	83	4M	5B
1404/01/24	1,184	1,150	1,186	1,169	1.48	139	9M	10B
1404/01/23	1,212	1,145	1,212	1,152	(2.37)	200	14M	17B
1404/01/20	1,180	1,156	1,210	1,180	(0.34)	83	4M	5B
1404/01/19	1,206	1,192	1,206	1,184	1.11	143	6M	8B
1404/01/18	1,155	1,155	1,187	1,171	1.56	207	10M	11B
1404/01/17	1,120	1,120	1,180	1,153	0.61	137	6M	7B
1404/01/16	1,130	1,120	1,186	1,146	(0.69)	118	7M	8B
1404/01/10	1,150	1,136	1,161	1,154	(1.45)	162	9M	10B
1404/01/09	1,150	1,147	1,169	1,171	(0.93)	135	6M	7B
1404/01/06	1,165	1,161	1,195	1,182	(1.17)	155	7M	8B
1404/01/05	1,163	1,163	1,213	1,196	0.0	47	1M	1B
1403/12/28	1,164	1,163	1,216	1,196	(0.17)	14	1M	1B
1403/12/20	1,209	1,173	1,211	1,200	(0.74)	98	5M	6B
1403/12/19	1,209	1,206	1,220	1,209	(2.74)	233	15M	18B
1403/12/18	1,266	1,215	1,266	1,243	(0.72)	123	6M	7B
1403/12/15	1,236	1,227	1,278	1,252	(0.95)	147	8M	10B
1403/12/14	1,235	1,229	1,303	1,264	(0.16)	111	4M	5B
1403/12/13	1,255	1,254	1,277	1,266	(2.01)	168	11M	14B
1403/12/12	1,280	1,265	1,312	1,292	0.16	115	4M	5B
1403/12/11	1,269	1,269	1,305	1,290	0.0	104	6M	7B
1403/12/08	1,271	1,265	1,299	1,290	(0.39)	138	4M	5B
1403/12/07	1,281	1,281	1,321	1,295	0.15	280	14M	18B
1403/12/06	1,263	1,263	1,309	1,293	0.47	222	9M	12B
1403/12/05	1,265	1,262	1,305	1,287	(0.39)	146	5M	7B
1403/12/04	1,269	1,269	1,319	1,292	0.16	144	5M	6B
1403/12/01	1,301	1,260	1,312	1,290	1.26	209	8M	10B
1403/11/30	1,275	1,273	1,290	1,274	(2.9)	286	15M	19B
1403/11/29	1,309	1,309	1,320	1,312	(2.74)	267	14M	18B
1403/11/28	1,315	1,315	1,315	1,349	(0.44)	34	2M	3B
1403/11/27	1,316	1,316	1,316	1,355	(0.07)	7	200K	263M
1403/11/17	1,374	1,361	1,374	1,356	1.65	180	9M	12B
1403/11/16	1,361	1,361	1,361	1,334	0.91	128	5M	7B
1403/11/15	1,347	1,345	1,347	1,322	1.07	123	6M	7B
1403/11/14	1,309	1,286	1,330	1,308	1.24	176	7M	9B
1403/11/13	1,302	1,260	1,302	1,292	(0.46)	195	6M	8B
1403/11/10	1,301	1,292	1,330	1,298	(2.48)	312	16M	20B
1403/11/08	1,324	1,308	1,351	1,331	(1.26)	240	11M	14B
1403/11/07	1,320	1,320	1,376	1,348	(0.3)	245	6M	9B
1403/11/06	1,366	1,346	1,399	1,352	(2.52)	387	14M	19B
1403/11/03	1,380	1,358	1,423	1,387	0.29	192	7M	9B
1403/11/02	1,379	1,376	1,420	1,383	(2.47)	303	12M	17B
1403/11/01	1,410	1,409	1,440	1,418	(2.34)	223	11M	16B
1403/10/30	1,430	1,430	1,476	1,452	(1.49)	151	7M	10B
1403/10/29	1,465	1,447	1,465	1,474	(1.14)	137	5M	8B
1403/10/26	1,489	1,467	1,506	1,491	(1.39)	250	7M	11B
1403/10/24	1,518	1,480	1,528	1,512	(0.79)	193	6M	9B
1403/10/23	1,511	1,502	1,511	1,524	(1.55)	202	7M	10B
1403/10/22	1,584	1,513	1,585	1,548	0.58	275	10M	16B
1403/10/19	1,553	1,520	1,553	1,539	2.06	235	10M	16B
1403/10/18	1,510	1,510	1,522	1,508	2.03	196	9M	14B
1403/10/17	1,480	1,464	1,502	1,478	1.30	214	8M	11B
1403/10/16	1,431	1,421	1,483	1,459	0.48	162	5M	8B
1403/10/15	1,467	1,440	1,470	1,452	1.68	242	11M	16B
1403/10/12	1,431	1,420	1,460	1,428	(2.39)	626	29M	42B
1403/10/11	1,505	1,430	1,506	1,463	(0.61)	183	6M	9B
1403/10/10	1,436	1,436	1,478	1,472	(0.2)	102	3M	4B
1403/10/09	1,495	1,453	1,500	1,475	(0.14)	158	7M	10B
1403/10/08	1,490	1,471	1,495	1,477	1.72	272	8M	12B
1403/10/05	1,451	1,424	1,481	1,452	(1.09)	225	8M	12B
1403/10/04	1,508	1,450	1,508	1,468	0.14	223	9M	14B
1403/10/03	1,440	1,440	1,500	1,466	(0.61)	260	7M	10B
1403/10/02	1,532	1,449	1,532	1,475	(1.21)	192	7M	11B
1403/10/01	1,484	1,484	1,525	1,493	0.61	143	4M	6B
1403/09/28	1,461	1,460	1,540	1,484	(1.4)	312	10M	14B
1403/09/27	1,501	1,499	1,545	1,505	(2.59)	261	12M	17B
1403/09/26	1,615	1,536	1,615	1,545	(2.4)	355	16M	24B
1403/09/25	1,607	1,549	1,640	1,583	(0.63)	402	18M	29B
1403/09/24	1,592	1,571	1,594	1,593	2.91	566	30M	47B
1403/09/21	1,580	1,519	1,594	1,548	(1.09)	236	10M	15B
1403/09/20	1,586	1,539	1,617	1,565	(1.32)	323	14M	22B
1403/09/19	1,612	1,570	1,615	1,586	1.15	468	22M	34B
1403/09/18	1,491	1,491	1,573	1,568	2.62	358	13M	21B
1403/09/17	1,559	1,480	1,564	1,528	0.59	297	15M	22B
1403/09/14	1,447	1,447	1,522	1,519	2.77	661	42M	64B
1403/09/13	1,470	1,454	1,516	1,478	(0.2)	357	20M	30B
1403/09/12	1,430	1,430	1,502	1,481	1.44	292	13M	19B
1403/09/11	1,490	1,441	1,490	1,460	(1.68)	135	8M	11B
1403/09/10	1,481	1,453	1,503	1,485	(0.8)	150	7M	10B
1403/09/07	1,490	1,470	1,529	1,497	(0.6)	186	10M	15B
1403/09/06	1,538	1,450	1,538	1,506	0.80	316	18M	27B
1403/09/05	1,502	1,475	1,508	1,494	1.98	507	40M	60B
1403/09/04	1,421	1,420	1,484	1,465	1.67	292	11M	17B
1403/09/03	1,456	1,412	1,465	1,441	(0.07)	86	3M	4B
1403/08/30	1,419	1,419	1,456	1,442	(1.37)	159	7M	10B
1403/08/29	1,470	1,403	1,489	1,462	1.11	198	10M	14B
1403/08/28	1,460	1,405	1,467	1,446	1.47	282	12M	18B
1403/08/27	1,404	1,404	1,466	1,425	0.07	113	4M	5B
1403/08/26	1,380	1,380	1,451	1,424	1.06	132	6M	8B
1403/08/23	1,363	1,363	1,446	1,409	0.28	111	3M	5B
1403/08/22	1,411	1,369	1,415	1,405	(0.43)	68	3M	4B
1403/08/21	1,402	1,360	1,439	1,411	0.93	123	5M	8B
1403/08/20	1,353	1,353	1,425	1,398	0.29	105	4M	5B
1403/08/19	1,387	1,387	1,428	1,394	(2.45)	209	12M	17B
1403/08/16	1,388	1,388	1,388	1,429	(0.07)	7	188K	261M
1403/08/15	1,392	1,392	1,392	1,430	(0.35)	28	2M	2B
1403/08/06	1,412	1,412	1,466	1,435	0.77	92	4M	6B
1403/08/05	1,374	1,374	1,457	1,424	0.64	77	4M	5B
1403/08/02	1,374	1,374	1,374	1,415	(0.07)	14	190K	261M
1403/08/01	1,380	1,378	1,390	1,416	(0.28)	30	1M	2B
1403/07/30	1,384	1,384	1,418	1,420	(0.42)	60	2M	3B
1403/07/29	1,389	1,389	1,400	1,426	(0.35)	41	2M	2B
1403/07/28	1,399	1,399	1,399	1,431	(0.76)	62	4M	5B
1403/07/25	1,405	1,405	1,445	1,442	(0.41)	38	2M	3B
1403/07/24	1,480	1,410	1,480	1,448	(0.14)	27	837K	1B
1403/07/23	1,450	1,420	1,474	1,450	(0.21)	95	5M	7B
1403/07/22	1,400	1,400	1,481	1,453	1.04	133	6M	9B
1403/07/21	1,410	1,399	1,450	1,438	(0.28)	60	3M	5B
1403/07/18	1,432	1,430	1,433	1,442	(0.14)	45	2M	4B
1403/07/17	1,431	1,431	1,450	1,444	(0.07)	36	2M	2B
1403/07/16	1,448	1,433	1,450	1,445	(0.14)	59	2M	3B
1403/07/15	1,438	1,436	1,455	1,447	(0.21)	64	3M	4B
1403/07/14	1,440	1,439	1,458	1,450	(0.21)	73	3M	5B
1403/07/11	1,435	1,435	1,463	1,453	0.28	96	4M	6B
1403/07/10	1,440	1,440	1,461	1,449	0.14	51	2M	3B
1403/07/07	1,434	1,434	1,462	1,447	(0.07)	87	4M	6B
1403/07/04	1,481	1,435	1,481	1,448	0.70	87	5M	7B
1403/07/03	1,410	1,403	1,456	1,438	1.70	156	10M	14B
1403/07/02	1,400	1,400	1,453	1,414	0.21	69	2M	3B
1403/07/01	1,425	1,409	1,449	1,411	0.21	42	2M	3B
1403/06/28	1,404	1,390	1,437	1,408	0.86	107	5M	7B
1403/06/27	1,349	1,349	1,430	1,396	0.50	68	3M	5B
1403/06/26	1,384	1,368	1,423	1,389	0.07	48	2M	2B
1403/06/25	1,380	1,380	1,429	1,388	0.0	58	1M	2B
1403/06/24	1,424	1,381	1,424	1,388	0.36	45	2M	3B
1403/06/21	1,360	1,360	1,412	1,383	0.88	93	4M	6B
1403/06/20	1,361	1,361	1,410	1,371	0.07	25	626K	868M
1403/06/19	1,390	1,339	1,391	1,370	1.41	138	9M	12B
1403/06/18	1,301	1,301	1,381	1,351	0.75	85	4M	6B
1403/06/17	1,370	1,331	1,370	1,341	0.75	72	4M	6B
1403/06/13	1,354	1,354	1,354	1,331	0.23	34	2M	3B
1403/06/03	1,330	1,300	1,352	1,328	0.15	76	2M	3B
1403/05/31	1,303	1,301	1,319	1,326	(0.08)	23	478K	622M
1403/05/30	1,328	1,303	1,328	1,327	(0.15)	30	1M	2B
1403/05/29	1,313	1,308	1,313	1,329	(0.37)	50	3M	4B
1403/05/28	1,320	1,313	1,320	1,334	(0.07)	22	671K	884M
1403/05/27	1,310	1,310	1,349	1,335	(0.07)	36	929K	1B
1403/05/24	1,326	1,326	1,326	1,336	(0.22)	67	4M	5B
1403/05/22	1,327	1,327	1,328	1,339	(0.07)	21	788K	1B
1403/05/21	1,353	1,328	1,353	1,340	(0.07)	30	1M	1B
1403/05/20	1,354	1,328	1,354	1,341	0.0	28	474K	630M
1403/05/16	1,329	1,329	1,329	1,341	(0.07)	16	783K	1B
1403/05/15	1,340	1,329	1,354	1,342	0.0	16	898K	1B
1403/05/14	1,330	1,330	1,340	1,342	(0.07)	31	1M	2B
1403/05/13	1,345	1,343	1,350	1,343	(2.96)	189	15M	20B
1403/05/10	1,374	1,374	1,385	1,384	(2.26)	144	11M	15B
1403/05/09	1,378	1,378	1,400	1,416	(0.28)	32	2M	2B
1403/05/08	1,426	1,384	1,426	1,420	(0.42)	46	2M	3B
1403/05/06	1,390	1,390	1,469	1,426	(0.28)	43	2M	3B
1403/05/03	1,399	1,391	1,401	1,430	(0.14)	39	892K	1B
1403/05/02	1,393	1,393	1,458	1,432	0.0	51	732K	1B
1403/05/01	1,392	1,392	1,424	1,432	(0.14)	20	791K	1B
1403/04/31	1,417	1,398	1,417	1,434	(0.49)	58	2M	3B
1403/04/30	1,417	1,417	1,450	1,441	(1.3)	99	7M	9B
1403/04/27	1,426	1,424	1,456	1,460	(0.54)	67	3M	4B
1403/04/24	1,425	1,425	1,468	1,468	(0.07)	29	573K	823M
1403/04/23	1,432	1,431	1,468	1,469	(0.41)	36	2M	3B
1403/04/20	1,440	1,439	1,500	1,475	(0.54)	60	3M	4B
1403/04/19	1,450	1,448	1,468	1,483	(0.6)	79	3M	4B
1403/04/18	1,461	1,454	1,489	1,492	(0.33)	55	2M	3B
1403/04/17	1,508	1,462	1,535	1,497	0.40	90	3M	5B
1403/04/16	1,508	1,490	1,508	1,491	1.77	179	8M	12B
1403/04/13	1,427	1,427	1,460	1,465	(0.2)	82	2M	3B
1403/04/12	1,433	1,433	1,458	1,468	(0.61)	104	3M	4B
1403/04/11	1,450	1,449	1,493	1,477	(1.07)	129	5M	8B
1403/04/10	1,491	1,488	1,520	1,493	(2.67)	196	12M	18B
1403/04/09	1,504	1,504	1,556	1,534	(0.32)	127	5M	8B
1403/04/06	1,521	1,521	1,539	1,539	(0.84)	135	6M	9B
1403/04/04	1,534	1,534	1,534	1,552	(0.83)	114	5M	8B
1403/04/03	1,535	1,535	1,535	1,565	(0.06)	4	272K	417M
1403/04/02	1,535	1,535	1,535	1,566	0.0	2	200K	307M
1403/03/27	1,535	1,535	1,535	1,566	0.0	2	33K	51M
1403/03/26	1,535	1,535	1,535	1,566	0.0	2	157K	242M
1403/03/23	1,535	1,535	1,535	1,566	0.0	1	36K	54M
1403/03/22	1,535	1,535	1,535	1,566	0.0	4	102K	156M
1403/03/21	1,536	1,536	1,536	1,566	(0.06)	9	353K	542M
1403/03/20	1,536	1,536	1,536	1,567	0.0	5	183K	282M
1403/03/16	1,537	1,537	1,537	1,567	(0.06)	5	416K	639M
1403/03/12	1,537	1,537	1,537	1,568	0.0	6	166K	255M
1403/03/09	1,538	1,538	1,538	1,568	(0.06)	15	503K	774M
1403/03/08	1,539	1,539	1,539	1,569	(0.06)	11	471K	724M
1403/03/07	1,540	1,540	1,540	1,570	(0.06)	7	306K	471M
1403/03/06	1,540	1,540	1,540	1,571	0.0	5	152K	234M
1403/02/30	1,527	1,527	1,527	1,571	(0.19)	20	728K	1B
1403/02/17	1,549	1,545	1,590	1,574	(1.13)	151	6M	9B
1403/02/16	1,562	1,550	1,619	1,592	(0.19)	87	3M	5B
1403/02/12	1,555	1,555	1,609	1,595	0.0	36	683K	1B
1403/02/11	1,596	1,593	1,616	1,595	(2.86)	264	12M	20B
1403/02/10	1,599	1,599	1,645	1,642	(0.3)	81	2M	3B
1403/02/09	1,632	1,620	1,640	1,647	(1.38)	138	6M	9B
1403/02/08	1,630	1,630	1,670	1,670	(0.24)	101	3M	4B
1403/02/05	1,680	1,649	1,682	1,674	(1.53)	188	7M	12B
1403/02/04	1,710	1,663	1,727	1,700	(0.35)	124	4M	7B
1403/02/03	1,670	1,670	1,748	1,706	0.47	162	5M	9B
1403/02/02	1,721	1,666	1,721	1,698	1.62	290	9M	15B
1403/02/01	1,664	1,664	1,717	1,671	(2.57)	268	12M	20B
1403/01/29	1,700	1,700	1,700	1,715	(0.12)	18	1M	3B
1403/01/28	1,701	1,701	1,701	1,717	(0.06)	18	480K	817M
1403/01/27	1,714	1,714	1,730	1,718	(0.75)	210	9M	16B
1403/01/26	1,714	1,714	1,714	1,731	0.0	5	169K	290M
1403/01/25	1,684	1,681	1,684	1,731	(0.06)	16	333K	560M
1403/01/21	1,688	1,688	1,720	1,732	(0.46)	94	2M	4B
1403/01/20	1,696	1,696	1,741	1,740	2.90	302	16M	29B
1403/01/19	1,690	1,689	1,732	1,691	(2.87)	303	15M	25B
1403/01/18	1,756	1,656	1,756	1,741	2.11	560	25M	43B
1403/01/15	1,739	1,739	1,739	1,705	0.95	112	4M	7B
1403/01/14	1,689	1,687	1,689	1,689	2.99	282	18M	31B
1403/01/11	1,672	1,650	1,679	1,640	0.55	93	3M	4B
1403/01/08	1,640	1,627	1,649	1,631	1.87	188	8M	14B
1403/01/07	1,590	1,590	1,633	1,601	0.95	145	4M	7B
1403/01/06	1,590	1,580	1,620	1,586	0.83	125	4M	7B
1403/01/05	1,610	1,585	1,610	1,573	0.58	97	3M	5B
1402/12/28	1,588	1,550	1,598	1,564	0.77	106	4M	6B
1402/12/27	1,503	1,503	1,590	1,552	0.52	120	3M	5B
1402/12/26	1,546	1,525	1,563	1,544	(1.78)	212	10M	15B
1402/12/23	1,592	1,544	1,592	1,572	(0.38)	96	4M	6B
1402/12/22	1,554	1,546	1,610	1,578	(0.38)	153	7M	11B
1402/12/21	1,552	1,552	1,600	1,584	(0.56)	157	7M	11B
1402/12/20	1,584	1,552	1,584	1,593	(0.25)	37	1M	2B
1402/12/16	1,581	1,572	1,623	1,597	(0.13)	86	3M	4B
1402/12/15	1,590	1,590	1,620	1,599	0.19	131	4M	6B
1402/12/14	1,600	1,580	1,626	1,596	1.08	200	6M	10B
1402/12/13	1,595	1,585	1,620	1,579	0.38	60	2M	3B
1402/12/12	1,530	1,530	1,604	1,573	0.96	212	7M	10B
1402/12/09	1,522	1,522	1,590	1,558	(0.13)	112	2M	4B
1402/12/08	1,532	1,523	1,548	1,560	(0.64)	89	3M	5B
1402/12/07	1,550	1,534	1,561	1,570	(0.63)	76	3M	5B
1402/12/05	1,580	1,580	1,601	1,580	0.13	103	3M	4B
1402/12/02	1,558	1,547	1,614	1,578	0.57	144	4M	7B
1402/12/01	1,560	1,558	1,572	1,569	(0.06)	46	2M	3B
1402/11/30	1,563	1,562	1,600	1,570	0.13	70	3M	4B
1402/11/29	1,557	1,550	1,603	1,568	0.0	100	4M	6B
1402/11/28	1,550	1,550	1,610	1,568	(1.75)	236	12M	19B
1402/11/25	1,618	1,576	1,618	1,596	(1.72)	220	9M	14B
1402/11/24	1,606	1,588	1,636	1,624	(0.67)	131	5M	7B
1402/11/23	1,600	1,600	1,636	1,635	(0.37)	98	3M	4B
1402/11/21	1,639	1,615	1,642	1,641	(0.12)	77	2M	3B
1402/11/18	1,600	1,600	1,648	1,643	(0.24)	94	2M	3B
1402/11/17	1,650	1,631	1,678	1,647	(2.02)	166	8M	14B
1402/11/16	1,651	1,645	1,694	1,681	(0.83)	94	4M	6B
1402/11/15	1,690	1,662	1,690	1,695	(1.05)	113	4M	7B
1402/11/14	1,683	1,674	1,740	1,713	(0.7)	193	6M	11B
1402/11/11	1,662	1,662	1,754	1,725	1.23	264	9M	16B
1402/11/10	1,700	1,630	1,710	1,704	2.59	412	20M	34B
1402/11/09	1,590	1,590	1,673	1,661	2.22	224	10M	16B
1402/11/08	1,615	1,600	1,656	1,625	1.06	221	6M	9B
1402/11/07	1,563	1,563	1,648	1,608	0.12	154	3M	5B
1402/11/04	1,591	1,588	1,620	1,606	(1.89)	225	8M	13B
1402/11/03	1,641	1,625	1,665	1,637	(2.27)	229	9M	15B
1402/11/02	1,655	1,654	1,709	1,675	(0.95)	200	6M	10B
1402/11/01	1,663	1,660	1,705	1,691	(0.47)	136	3M	5B
1402/10/30	1,701	1,669	1,720	1,699	(0.82)	173	5M	9B
1402/10/27	1,698	1,698	1,739	1,713	(0.87)	216	10M	17B
1402/10/26	1,692	1,691	1,765	1,728	0.06	284	11M	19B
1402/10/25	1,708	1,704	1,747	1,727	(0.29)	119	3M	5B
1402/10/24	1,713	1,712	1,765	1,732	0.06	147	5M	9B
1402/10/23	1,704	1,704	1,755	1,731	0.0	135	4M	6B
1402/10/20	1,705	1,705	1,762	1,731	0.41	206	7M	13B
1402/10/19	1,715	1,711	1,730	1,724	(0.35)	120	5M	8B
1402/10/18	1,730	1,714	1,750	1,730	0.0	129	3M	6B
1402/10/17	1,745	1,715	1,768	1,730	0.35	134	4M	6B
1402/10/16	1,701	1,700	1,745	1,724	(0.63)	187	6M	11B
1402/10/13	1,701	1,701	1,755	1,735	(0.06)	88	2M	3B
1402/10/12	1,740	1,700	1,790	1,736	(0.52)	155	4M	7B
1402/10/11	1,735	1,719	1,781	1,745	(0.85)	204	5M	9B
1402/10/10	1,810	1,727	1,810	1,760	(0.06)	255	7M	13B
1402/10/09	1,704	1,701	1,763	1,761	2.86	583	30M	53B
1402/10/06	1,692	1,692	1,736	1,712	0.0	111	3M	5B
1402/10/05	1,700	1,693	1,729	1,712	(0.35)	135	4M	7B
1402/10/04	1,703	1,699	1,750	1,718	(0.29)	133	5M	9B
1402/10/03	1,717	1,697	1,760	1,723	(0.46)	178	6M	10B
1402/10/02	1,712	1,702	1,770	1,731	0.41	166	7M	11B
1402/09/29	1,697	1,697	1,776	1,724	(0.81)	232	8M	14B
1402/09/28	1,713	1,709	1,740	1,738	(1.25)	235	7M	12B
1402/09/27	1,751	1,741	1,774	1,760	2.15	290	10M	17B
1402/09/25	1,690	1,681	1,748	1,723	1.47	249	9M	15B
1402/09/22	1,726	1,692	1,726	1,698	(0.12)	205	7M	12B
1402/09/21	1,693	1,680	1,728	1,700	0.0	164	6M	11B
1402/09/20	1,696	1,694	1,715	1,700	(0.47)	365	12M	21B
1402/09/19	1,702	1,694	1,724	1,708	(0.81)	204	8M	13B
1402/09/18	1,722	1,702	1,738	1,722	(0.46)	176	6M	10B
1402/09/15	1,730	1,702	1,756	1,730	(0.86)	196	7M	12B
1402/09/14	1,722	1,722	1,771	1,745	0.06	186	6M	10B
1402/09/13	1,719	1,719	1,790	1,744	(0.06)	190	6M	11B
1402/09/12	1,714	1,714	1,788	1,745	0.40	204	7M	12B
1402/09/11	1,698	1,698	1,741	1,738	2.78	305	12M	21B
1402/09/08	1,634	1,634	1,714	1,691	1.56	224	7M	12B
1402/09/07	1,640	1,632	1,690	1,665	(0.18)	123	3M	5B
1402/09/06	1,668	1,644	1,690	1,668	(0.66)	211	8M	13B
1402/09/05	1,650	1,641	1,710	1,679	(0.47)	136	4M	6B
1402/09/04	1,682	1,670	1,733	1,687	(0.18)	152	5M	8B
1402/09/01	1,691	1,675	1,712	1,690	0.12	176	7M	11B
1402/08/30	1,676	1,655	1,729	1,688	(0.12)	224	10M	16B
1402/08/29	1,683	1,679	1,733	1,690	(0.88)	231	10M	16B
1402/08/28	1,685	1,683	1,746	1,705	0.0	284	10M	17B
1402/08/27	1,687	1,687	1,738	1,705	(0.35)	163	6M	10B
1402/08/24	1,687	1,687	1,734	1,711	(0.06)	145	5M	9B
1402/08/23	1,704	1,689	1,727	1,712	(0.81)	190	8M	14B
1402/08/22	1,720	1,711	1,747	1,726	(0.23)	217	10M	18B
1402/08/21	1,695	1,695	1,750	1,730	(0.29)	164	5M	8B
1402/08/20	1,775	1,710	1,790	1,735	(0.34)	165	6M	11B
1402/08/17	1,789	1,740	1,789	1,741	0.17	90	3M	5B
1402/08/16	1,694	1,694	1,764	1,738	1.46	210	11M	19B
1402/08/15	1,700	1,700	1,736	1,713	0.06	172	6M	11B
1402/08/14	1,691	1,691	1,739	1,712	0.06	105	3M	6B
1402/08/13	1,712	1,676	1,755	1,711	0.0	133	5M	9B
1402/08/10	1,760	1,710	1,760	1,711	(2.89)	250	12M	21B
1402/08/09	1,742	1,742	1,795	1,762	1.09	138	6M	10B
1402/08/08	1,775	1,731	1,775	1,743	1.10	128	5M	8B
1402/08/07	1,701	1,699	1,754	1,724	1.23	157	5M	9B
1402/08/06	1,710	1,702	1,711	1,703	(2.91)	324	16M	27B
1402/08/03	1,763	1,711	1,768	1,754	(0.51)	135	4M	6B
1402/08/02	1,740	1,732	1,794	1,763	(0.96)	171	6M	10B
1402/08/01	1,770	1,760	1,800	1,780	1.19	136	4M	7B
1402/07/30	1,783	1,735	1,810	1,759	(1.35)	182	8M	13B
1402/07/29	1,773	1,740	1,798	1,783	2.12	229	9M	16B
1402/07/26	1,755	1,734	1,811	1,746	(2.29)	298	18M	31B
1402/07/25	1,782	1,775	1,823	1,787	(0.06)	167	9M	16B
1402/07/24	1,772	1,753	1,818	1,788	0.90	142	5M	10B
1402/07/23	1,751	1,746	1,820	1,772	(1.17)	156	5M	9B
1402/07/22	1,795	1,791	1,861	1,793	(2.87)	352	18M	32B
1402/07/19	1,862	1,840	1,900	1,846	(2.64)	291	15M	29B
1402/07/18	1,830	1,830	1,939	1,896	0.58	205	11M	20B
1402/07/17	1,881	1,880	1,935	1,885	(2.73)	217	12M	22B
1402/07/16	1,940	1,938	1,942	1,938	(2.95)	184	9M	17B
1402/07/15	2,070	1,961	2,070	1,997	(0.7)	252	12M	23B
1402/07/12	1,930	1,930	2,011	2,011	2.97	219	7M	14B
1402/07/10	1,930	1,920	2,019	1,953	(1.31)	404	18M	35B
1402/07/09	2,000	1,965	2,040	1,979	(2.27)	246	9M	18B
1402/07/08	2,137	2,016	2,137	2,025	(2.55)	349	15M	31B
1402/07/05	2,092	2,048	2,131	2,078	(1.56)	233	5M	11B
1402/07/04	2,091	2,081	2,167	2,111	(0.75)	211	5M	11B
1402/07/03	2,105	2,094	2,148	2,127	(0.61)	211	5M	11B
1402/07/01	2,144	2,132	2,241	2,140	(2.59)	395	16M	35B
1402/06/29	2,161	2,120	2,235	2,197	0.83	250	8M	18B
1402/06/28	2,101	2,070	2,185	2,179	2.69	430	15M	33B
1402/06/27	2,143	2,120	2,148	2,122	(2.88)	415	16M	34B
1402/06/26	2,172	2,145	2,216	2,185	(1.13)	287	9M	19B
1402/06/22	2,239	2,170	2,240	2,210	1.24	317	10M	23B
1402/06/21	2,104	2,104	2,196	2,183	2.34	463	16M	36B
1402/06/20	2,212	2,103	2,214	2,133	(1.43)	743	26M	54B
1402/06/19	2,150	2,132	2,167	2,164	2.85	613	24M	52B
1402/06/18	2,060	2,030	2,132	2,104	1.64	615	21M	44B
1402/06/14	2,139	2,025	2,139	2,070	(0.81)	693	28M	59B
1402/06/13	2,087	2,087	2,087	2,087	2.96	242	15M	30B
1402/06/12	2,027	2,027	2,027	2,027	3.00	187	13M	26B
1402/06/11	1,968	1,967	1,968	1,968	2.98	264	17M	34B
1402/06/08	1,910	1,863	1,913	1,911	2.85	383	16M	31B
1402/06/07	1,777	1,777	1,860	1,858	2.88	371	22M	40B
1402/06/06	1,780	1,779	1,839	1,806	(0.22)	140	3M	6B
1402/06/05	1,771	1,771	1,821	1,810	2.38	202	9M	16B
1402/06/04	1,711	1,711	1,771	1,768	2.79	226	11M	20B
1402/06/01	1,658	1,651	1,749	1,720	1.24	244	10M	16B
1402/05/31	1,702	1,694	1,730	1,699	(2.69)	165	7M	12B
1402/05/30	1,800	1,725	1,803	1,746	(1.8)	142	5M	9B
1402/05/29	1,780	1,768	1,809	1,778	(2.41)	176	6M	10B
1402/05/28	1,867	1,762	1,869	1,822	0.39	219	6M	11B
1402/05/25	1,723	1,723	1,820	1,815	2.72	361	14M	26B
1402/05/24	1,769	1,763	1,799	1,767	(2.75)	294	12M	21B
1402/05/23	1,841	1,810	1,899	1,817	(2.57)	384	18M	33B
1402/05/22	1,840	1,840	1,910	1,865	(1.37)	185	6M	11B
1402/05/21	1,903	1,888	1,999	1,891	(2.83)	251	11M	21B
1402/05/18	1,971	1,933	1,978	1,946	(2.31)	98	5M	9B
1402/05/15	2,025	1,960	2,039	1,992	0.15	219	5M	9B
1402/05/14	1,895	1,895	1,990	1,989	2.90	344	11M	21B
1402/05/10	1,987	1,907	1,987	1,933	(0.92)	204	6M	11B
1402/05/09	1,964	1,930	1,980	1,951	(0.66)	166	5M	11B
1402/05/08	1,967	1,963	1,994	1,964	(2.92)	726	14M	27B
1402/05/07	2,089	2,010	2,089	2,023	(2.36)	226	6M	13B
1402/05/04	2,144	2,043	2,153	2,072	(1.61)	372	19M	39B
1402/05/03	2,124	2,030	2,127	2,106	1.94	262	12M	25B
1402/05/02	2,053	2,049	2,067	2,066	2.94	388	18M	38B
1402/05/01	1,985	1,901	2,012	2,007	2.71	444	20M	40B
1402/04/31	1,948	1,948	1,993	1,954	(2.69)	248	7M	14B
1402/04/28	1,999	1,958	2,078	2,008	(0.5)	388	10M	21B
1402/04/27	1,948	1,948	2,045	2,018	1.61	358	12M	25B
1402/04/26	1,983	1,983	2,030	1,986	(2.84)	92	3M	6B
1402/04/25	2,070	2,043	2,100	2,044	(2.94)	508	17M	35B
1402/04/24	2,095	2,091	2,195	2,106	(2.27)	569	18M	38B
1402/04/21	2,275	2,153	2,275	2,155	(2.88)	549	17M	37B
1402/04/20	2,230	2,210	2,290	2,219	(2.59)	391	13M	30B
1402/04/19	2,209	2,209	2,300	2,278	0.22	195	4M	10B
1402/04/18	2,250	2,246	2,280	2,273	2.66	728	21M	48B
1402/04/17	2,181	2,178	2,275	2,214	(0.49)	165	5M	10B
1402/04/13	2,134	2,134	2,227	2,225	2.87	742	22M	49B
1402/04/12	2,105	2,105	2,200	2,163	0.79	483	11M	24B
1402/04/11	2,191	2,125	2,215	2,146	(2.01)	296	8M	18B
1402/04/10	2,171	2,167	2,269	2,190	(1.97)	474	13M	27B
1402/04/07	2,246	2,232	2,297	2,234	(2.91)	426	12M	27B
1402/04/06	2,231	2,231	2,315	2,301	2.36	654	18M	41B
1402/04/05	2,265	2,210	2,265	2,248	2.18	90	2M	5B
1402/04/03	2,285	2,197	2,285	2,200	(2.83)	454	13M	28B
1402/03/31	2,260	2,225	2,299	2,264	(1.22)	596	16M	36B
1402/03/30	2,347	2,242	2,347	2,292	0.22	347	7M	16B
1402/03/29	2,288	2,242	2,288	2,287	2.93	794	22M	51B
1402/03/28	2,204	2,198	2,300	2,222	(1.9)	906	26M	57B
1402/03/27	2,264	2,264	2,268	2,265	(2.91)	35	1M	3B
1402/03/17	2,320	2,320	2,360	2,333	(1.27)	434	11M	27B
1402/03/16	2,310	2,310	2,373	2,363	2.56	629	16M	37B
1402/03/13	2,201	2,201	2,328	2,304	1.90	491	13M	30B
1402/03/10	2,319	2,251	2,319	2,261	(2.54)	361	10M	22B
1402/03/09	2,319	2,263	2,327	2,320	2.65	539	14M	33B
1402/03/08	2,161	2,161	2,283	2,260	1.94	850	25M	57B
1402/03/07	2,237	2,208	2,295	2,217	(2.59)	768	25M	56B
1402/03/06	2,330	2,272	2,330	2,276	(2.82)	805	24M	54B
1402/03/03	2,364	2,330	2,410	2,342	(2.5)	974	28M	66B
1402/03/02	2,479	2,366	2,479	2,402	(1.44)	1,090	28M	67B
1402/03/01	2,441	2,376	2,441	2,437	2.83	938	26M	62B
1402/02/31	2,350	2,280	2,374	2,370	2.82	698	23M	55B
1402/02/30	2,308	2,260	2,308	2,305	2.86	1,063	33M	77B
1402/02/27	2,297	2,231	2,297	2,241	(2.52)	1,133	32M	72B
1402/02/25	2,413	2,273	2,413	2,299	(1.88)	1,057	28M	66B
1402/02/24	2,340	2,340	2,400	2,343	(2.86)	1,766	51M	120B
1402/02/23	2,412	2,412	2,412	2,412	(2.98)	365	13M	33B
1402/02/20	2,465	2,462	2,584	2,486	(2.05)	930	29M	73B
1402/02/19	2,538	2,538	2,538	2,538	(2.98)	463	18M	45B
1402/02/18	2,616	2,616	2,616	2,616	(2.97)	278	13M	33B
1402/02/17	2,800	2,689	2,800	2,696	(2.74)	638	22M	58B
1402/02/16	2,774	2,694	2,774	2,772	2.90	1,634	47M	130B
1402/02/13	2,694	2,694	2,694	2,694	2.98	208	3M	8B
1402/02/12	2,616	2,616	2,616	2,616	2.99	314	7M	18B
1402/02/11	2,589	2,439	2,589	2,540	1.03	2,818	80M	204B
1402/02/10	2,515	2,471	2,515	2,514	2.95	2,701	89M	224B
1402/02/09	2,442	2,442	2,442	2,442	2.99	282	7M	18B
1402/02/06	2,371	2,371	2,371	2,371	3.00	162	2M	5B
1402/02/05	2,302	2,302	2,302	2,302	3.00	135	2M	5B
1402/02/04	2,256	2,256	2,256	2,235	2.01	237	6M	14B
1402/01/30	2,225	2,225	2,225	2,191	1.39	216	5M	11B
1402/01/29	2,204	2,204	2,204	2,161	0.98	194	3M	7B
1402/01/28	2,140	2,140	2,140	2,140	2.98	353	11M	23B
1402/01/27	2,078	2,041	2,078	2,078	2.97	677	21M	43B
1402/01/26	2,035	2,035	2,035	2,018	2.13	308	7M	15B
1402/01/22	1,923	1,923	1,977	1,976	2.92	661	22M	43B
1402/01/21	1,923	1,879	1,923	1,920	2.84	1,282	47M	90B
1402/01/20	1,879	1,813	1,905	1,867	0.92	1,744	50M	92B
1402/01/19	1,791	1,783	1,878	1,850	1.20	1,680	52M	96B
1402/01/16	1,868	1,800	1,868	1,828	0.49	1,270	33M	60B
1402/01/15	1,824	1,770	1,824	1,819	2.71	2,144	72M	131B
1402/01/14	1,750	1,715	1,777	1,771	2.61	1,492	47M	83B
1402/01/09	1,689	1,689	1,735	1,726	2.43	2,282	65M	113B
1402/01/08	1,670	1,652	1,720	1,685	(7.11)	1,349	47M	80B
1401/12/24	1,810	1,779	1,861	1,814	0.11	290	5M	9B
1401/12/23	1,805	1,803	1,850	1,812	(2.48)	510	9M	16B
1401/12/22	1,842	1,836	1,884	1,858	(1.8)	416	6M	12B
1401/12/21	1,883	1,882	1,939	1,892	(2.47)	429	9M	16B
1401/12/20	1,940	1,940	1,960	1,940	(2.95)	837	20M	38B
1401/12/16	1,999	1,999	2,018	1,999	(2.96)	1,008	25M	51B
1401/12/15	2,100	2,037	2,120	2,060	106.00	416	13M	26B