Name: سرمایه گذاری افتخار سهام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری افتخار سهام
وفتخار(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	1,980	1,871	1,980	1,958	1.82	517	72M	141B
1405/06/25	1,923	1,923	1,923	1,923	3.00	43	3M	6B
1405/06/24	1,867	1,867	1,867	1,867	2.98	23	670K	1B
1405/06/23	1,813	1,813	1,813	1,813	2.95	53	10M	17B
1405/06/22	1,761	1,761	1,761	1,761	2.98	81	23M	40B
1405/06/21	1,710	1,710	1,710	1,710	2.95	22	1M	2B
1405/06/18	1,662	1,614	1,662	1,661	2.91	117	28M	46B
1405/06/17	1,662	1,662	1,662	1,662	2.97	7	58K	97M
1405/06/15	1,570	1,566	1,617	1,614	2.80	141	29M	47B
1405/06/14	1,581	1,541	1,630	1,570	(1.13)	224	25M	40B
1405/06/11	1,588	1,588	1,588	1,588	(2.99)	55	6M	9B
1405/06/10	1,699	1,605	1,703	1,637	(1.03)	124	12M	19B
1405/06/04	1,642	1,619	1,662	1,653	2.42	145	15M	24B
1405/06/03	1,642	1,581	1,642	1,614	0.88	161	11M	18B
1405/06/02	1,540	1,540	1,601	1,600	2.89	142	13M	21B
1405/06/01	1,573	1,550	1,595	1,555	(2.63)	331	85M	132B
1405/05/31	1,623	1,571	1,633	1,597	0.69	141	13M	20B
1405/05/28	1,582	1,582	1,630	1,586	(2.7)	367	65M	104B
1405/05/27	1,634	1,626	1,650	1,630	(2.74)	75	12M	19B
1405/05/26	1,685	1,641	1,716	1,676	0.48	237	20M	33B
1405/05/25	1,668	1,622	1,680	1,668	2.21	156	9M	15B
1405/05/24	1,610	1,587	1,682	1,632	(0.24)	363	44M	72B
1405/05/21	1,574	1,574	1,639	1,636	2.76	93	10M	16B
1405/05/20	1,574	1,574	1,639	1,636	2.76	93	10M	16B
1405/05/19	1,562	1,540	1,594	1,592	2.84	156	17M	27B
1405/05/18	1,563	1,473	1,563	1,548	1.98	300	35M	55B
1405/05/17	1,518	1,500	1,518	1,518	2.99	88	16M	24B
1405/05/14	1,475	1,438	1,475	1,474	2.86	119	15M	23B
1405/05/13	1,419	1,419	1,434	1,433	2.87	43	7M	10B
1405/05/12	1,419	1,419	1,434	1,433	2.87	43	7M	10B
1405/05/11	1,396	1,370	1,396	1,393	2.73	90	16M	22B
1405/05/10	1,350	1,341	1,398	1,356	(1.88)	109	12M	16B
1405/05/07	1,365	1,365	1,415	1,382	(1.0)	75	8M	11B
1405/05/06	1,437	1,367	1,440	1,396	(0.5)	80	6M	9B
1405/05/05	1,404	1,353	1,404	1,403	2.86	144	31M	44B
1405/05/04	1,364	1,364	1,364	1,364	2.94	21	2M	3B
1405/05/03	1,340	1,291	1,340	1,325	1.84	84	4M	6B
1405/04/31	1,301	1,300	1,301	1,301	2.93	59	8M	10B
1405/04/30	1,301	1,301	1,301	1,301	2.93	7	206K	268M
1405/04/29	1,264	1,263	1,264	1,264	2.93	14	1M	2B
1405/04/28	1,211	1,210	1,277	1,228	(1.44)	30	3M	4B
1405/04/27	1,251	1,245	1,251	1,246	(2.88)	130	19M	24B
1405/04/24	1,309	1,267	1,309	1,283	0.55	76	8M	10B
1405/04/23	1,274	1,274	1,313	1,276	(2.82)	94	21M	27B
1405/04/22	1,313	1,313	1,332	1,313	(2.96)	170	18M	24B
1405/04/21	1,353	1,353	1,354	1,353	(2.94)	108	14M	19B
1405/04/20	1,385	1,385	1,440	1,394	(2.31)	150	30M	41B
1405/04/17	1,411	1,405	1,469	1,427	(1.45)	247	25M	36B
1405/04/16	1,440	1,440	1,449	1,448	2.91	37	3M	5B
1405/04/15	1,400	1,400	1,446	1,407	(2.49)	211	46M	65B
1405/04/14	1,400	1,400	1,446	1,407	(2.49)	211	46M	65B
1405/04/13	1,400	1,400	1,446	1,407	(2.49)	211	46M	65B
1405/04/10	1,400	1,400	1,446	1,407	(2.49)	211	46M	65B
1405/04/09	1,468	1,425	1,496	1,443	(1.77)	232	29M	42B
1405/04/08	1,533	1,445	1,533	1,469	(1.34)	482	94M	138B
1405/04/07	1,489	1,489	1,489	1,489	2.97	92	23M	35B
1405/04/06	1,446	1,446	1,446	1,446	2.99	31	4M	6B
1405/04/03	1,404	1,404	1,404	1,404	2.93	38	3M	4B
1405/04/01	1,365	1,310	1,365	1,364	2.87	414	72M	98B
1405/03/31	1,326	1,289	1,326	1,326	2.95	174	42M	56B
1405/03/30	1,288	1,288	1,288	1,288	2.96	24	4M	5B
1405/03/27	1,288	1,288	1,288	1,288	2.96	11	40K	51M
1405/03/26	1,251	1,251	1,251	1,251	2.96	23	3M	3B
1405/03/12	1,603	1,547	1,604	1,595	2.37	445	52M	83B
1405/03/11	1,599	1,526	1,599	1,547	(1.65)	277	29M	44B
1405/03/10	1,573	1,573	1,573	1,573	2.95	76	14M	21B
1405/03/09	1,528	1,528	1,528	1,528	2.96	77	14M	21B
1405/03/06	1,484	1,458	1,544	1,484	(1.26)	295	36M	53B
1405/03/05	1,484	1,458	1,544	1,484	(1.26)	295	36M	53B
1405/03/04	1,570	1,481	1,570	1,503	(1.51)	420	34M	51B
1405/03/03	1,526	1,526	1,526	1,526	2.97	48	10M	15B
1405/03/02	1,426	1,426	1,514	1,482	0.82	307	49M	73B
1405/02/30	1,426	1,426	1,426	1,426	(2.99)	8	402K	574M
1405/02/29	1,426	1,426	1,426	1,426	(2.99)	3	75K	107M
1404/12/09	1,426	1,426	1,426	1,426	(2.99)	20	2M	3B
1404/12/06	1,480	1,425	1,480	1,470	1.87	54	4M	5B
1404/12/05	1,455	1,413	1,474	1,443	(0.89)	38	3M	5B
1404/12/04	1,529	1,445	1,529	1,456	(2.22)	111	12M	17B
1404/12/03	1,482	1,482	1,545	1,489	(2.49)	176	24M	36B
1404/12/02	1,527	1,527	1,530	1,527	(2.99)	8	682K	1B
1404/11/29	1,593	1,522	1,593	1,574	1.75	224	36M	57B
1404/11/28	1,547	1,547	1,547	1,547	3.00	7	507K	785M
1404/11/27	1,501	1,462	1,504	1,502	2.81	51	3M	4B
1404/11/26	1,465	1,456	1,517	1,461	(2.66)	63	5M	8B
1404/11/25	1,577	1,500	1,577	1,501	(2.91)	65	10M	15B
1404/11/21	1,542	1,542	1,600	1,546	(2.71)	141	17M	26B
1404/11/20	1,589	1,589	1,589	1,589	(2.99)	32	4M	6B
1404/11/19	1,690	1,636	1,710	1,638	(2.85)	138	20M	32B
1404/11/18	1,689	1,670	1,689	1,686	2.80	90	12M	20B
1404/11/14	1,650	1,600	1,669	1,640	1.17	147	10M	17B
1404/11/13	1,621	1,618	1,621	1,621	2.99	93	18M	29B
1404/11/12	1,570	1,568	1,662	1,574	(2.6)	244	31M	49B
1404/11/11	1,620	1,613	1,662	1,616	(2.77)	159	27M	44B
1404/11/08	1,662	1,662	1,662	1,662	(2.98)	22	3M	5B
1404/11/07	1,713	1,713	1,713	1,713	(2.95)	16	3M	5B
1404/11/06	1,765	1,765	1,765	1,765	(2.97)	8	750K	1B
1404/11/05	1,819	1,819	1,819	1,819	(2.99)	7	787K	1B
1404/11/01	1,868	1,868	1,949	1,875	(2.6)	605	101M	190B
1404/10/30	1,918	1,918	1,973	1,925	(2.63)	140	23M	45B
1404/10/29	1,974	1,974	2,010	1,977	(2.85)	652	121M	239B
1404/10/28	2,035	2,035	2,035	2,035	(2.96)	16	2M	3B
1404/10/24	2,097	2,097	2,097	2,097	(2.96)	21	5M	11B
1404/10/23	2,166	2,151	2,240	2,161	(2.53)	287	82M	178B
1404/10/22	2,217	2,217	2,217	2,217	(2.98)	8	373K	828M
1404/10/21	2,285	2,285	2,285	2,285	(2.97)	15	2M	3B
1404/10/17	2,355	2,355	2,355	2,355	(2.97)	6	721K	2B
1404/10/16	2,427	2,427	2,427	2,427	(3.0)	31	3M	7B
1404/10/15	2,502	2,502	2,502	2,502	(2.99)	447	136M	340B
1404/10/14	2,669	2,552	2,669	2,579	(1.94)	26	5M	13B
1404/10/10	2,650	2,523	2,679	2,630	1.11	434	53M	138B
1404/10/09	2,657	2,506	2,660	2,601	0.70	597	54M	142B
1404/10/08	2,615	2,464	2,615	2,583	1.69	367	30M	78B
1404/10/07	2,443	2,443	2,593	2,540	0.87	780	90M	230B
1404/10/06	2,518	2,445	2,518	2,518	2.99	268	68M	170B
1404/10/03	2,445	2,445	2,445	2,445	2.99	121	24M	59B
1404/10/02	2,374	2,374	2,374	2,374	2.99	100	18M	42B
1404/10/01	2,305	2,305	2,305	2,305	2.99	137	22M	51B
1404/09/30	2,238	2,238	2,238	2,238	2.99	77	11M	25B
1404/09/29	2,173	2,173	2,173	2,173	2.99	266	64M	140B
1404/09/26	2,110	2,110	2,110	2,110	2.98	77	16M	33B
1404/09/25	2,049	2,049	2,049	2,049	2.96	87	18M	36B
1404/09/24	1,990	1,990	1,990	1,990	2.95	107	25M	50B
1404/09/23	1,933	1,933	1,933	1,933	2.98	38	4M	7B
1404/09/22	1,877	1,877	1,877	1,877	2.96	58	14M	26B
1404/09/19	1,789	1,789	1,837	1,823	2.19	148	17M	31B
1404/09/18	1,787	1,717	1,787	1,784	2.82	69	9M	16B
1404/09/17	1,706	1,700	1,751	1,735	2.06	153	24M	42B
1404/09/16	1,708	1,645	1,708	1,700	2.47	125	16M	27B
1404/09/15	1,659	1,659	1,659	1,659	2.98	27	2M	4B
1404/09/12	1,610	1,583	1,614	1,611	2.81	96	5M	9B
1404/09/11	1,620	1,540	1,620	1,567	(1.26)	276	27M	42B
1404/09/10	1,665	1,580	1,665	1,587	(2.52)	183	20M	32B
1404/09/09	1,661	1,627	1,661	1,628	(2.92)	86	11M	19B
1404/09/08	1,678	1,677	1,690	1,677	(2.95)	42	7M	11B
1404/09/05	1,747	1,667	1,760	1,728	0.93	122	11M	19B
1404/09/04	1,719	1,680	1,738	1,712	1.36	136	11M	20B
1404/09/02	1,750	1,666	1,757	1,689	(1.63)	264	17M	29B
1404/09/01	1,724	1,679	1,724	1,717	2.32	94	5M	8B
1404/08/28	1,725	1,678	1,725	1,678	(2.95)	47	6M	10B
1404/08/27	1,819	1,719	1,819	1,729	(2.43)	51	4M	7B
1404/08/26	1,764	1,763	1,798	1,772	(2.48)	175	12M	22B
1404/08/25	1,908	1,804	1,908	1,817	(2.26)	72	6M	12B
1404/08/24	1,963	1,850	1,963	1,859	(2.52)	33	2M	4B
1404/08/21	1,846	1,846	1,950	1,907	0.21	134	16M	30B
1404/08/20	1,959	1,871	1,959	1,903	(1.3)	65	7M	13B
1404/08/19	1,938	1,862	1,969	1,928	0.84	225	20M	39B
1404/08/18	1,920	1,850	1,923	1,912	2.41	227	24M	46B
1404/08/17	1,869	1,801	1,877	1,867	2.41	139	13M	24B
1404/08/14	1,820	1,780	1,845	1,823	1.62	162	15M	27B
1404/08/13	1,823	1,773	1,823	1,794	1.36	161	11M	20B
1404/08/12	1,761	1,761	1,864	1,770	(2.48)	310	33M	59B
1404/08/11	1,902	1,793	1,903	1,815	(1.79)	10	386K	702M
1404/08/07	1,848	1,848	1,848	1,848	(2.99)	17	1M	2B
1404/08/06	1,998	1,886	1,998	1,905	(2.01)	118	12M	23B
1404/08/05	1,986	1,891	1,991	1,944	0.47	228	19M	37B
1404/08/04	1,969	1,910	1,969	1,935	1.20	130	10M	19B
1404/07/29	1,940	1,871	1,952	1,912	0.79	429	46M	87B
1404/07/28	1,897	1,830	1,911	1,897	2.21	207	24M	45B
1404/07/27	1,873	1,820	1,873	1,856	2.03	188	25M	47B
1404/07/26	1,816	1,805	1,820	1,819	2.94	122	11M	20B
1404/07/23	1,760	1,750	1,858	1,767	(2.05)	398	55M	97B
1404/07/22	1,795	1,747	1,829	1,804	1.58	533	66M	119B
1404/07/21	1,817	1,733	1,836	1,776	(0.56)	594	50M	89B
1404/07/20	1,784	1,784	1,883	1,786	(2.88)	756	168M	300B
1404/07/16	1,839	1,839	1,839	1,839	(4.96)	1	3K	5M
1404/07/13	1,880	1,880	1,880	1,935	(0.15)	4	498K	937M
1404/07/12	1,880	1,880	1,880	1,938	0.0	1	27K	50M
1404/07/08	1,950	1,950	1,950	1,938	0.05	6	400K	780M
1404/06/25	2,225	2,225	2,225	2,225	(5.0)	3	104K	233M
1404/06/24	2,272	2,272	2,272	2,342	0.0	2	40	91K
1404/06/23	2,272	2,272	2,272	2,342	0.0	1	10	23K
1404/06/22	2,272	2,272	2,272	2,342	0.0	2	100	227K
1404/06/17	2,272	2,272	2,272	2,342	0.0	1	26K	58M
1404/06/16	2,342	2,342	2,342	2,342	(4.99)	35	4M	10B
1404/06/11	2,392	2,392	2,392	2,465	0.0	1	35K	83M
1404/06/09	2,393	2,393	2,393	2,465	(0.04)	1	63K	151M
1404/06/08	2,393	2,393	2,393	2,466	(0.04)	2	63K	151M
1404/06/04	2,394	2,394	2,394	2,467	(0.04)	2	81K	194M
1404/06/03	2,395	2,395	2,395	2,468	(0.04)	3	63K	151M
1404/06/01	2,396	2,396	2,396	2,469	(0.04)	2	100K	240M
1404/05/29	2,397	2,397	2,397	2,470	(0.04)	2	100K	240M
1404/05/28	2,397	2,397	2,397	2,471	0.0	1	30K	72M
1404/05/27	2,471	2,471	2,471	2,471	(5.0)	3	42K	104M
1404/05/19	2,601	2,601	2,601	2,601	(4.97)	48	7M	17B
1404/05/18	2,656	2,656	2,656	2,737	(0.04)	2	113K	300M
1404/05/15	2,656	2,656	2,656	2,738	0.0	1	19K	50M
1404/05/12	2,659	2,659	2,659	2,738	(0.11)	7	218K	580M
1404/05/11	2,773	2,691	2,773	2,741	(1.19)	30	3M	8B
1404/05/08	2,840	2,731	2,880	2,774	(1.46)	118	8M	21B
1404/05/07	2,810	2,763	2,827	2,815	2.55	344	8M	22B
1404/05/06	2,725	2,670	2,750	2,745	2.81	244	13M	36B
1404/05/05	2,597	2,597	2,757	2,670	(0.26)	308	27M	72B
1404/05/04	2,597	2,597	2,597	2,677	0.0	2	41K	107M
1404/05/01	2,598	2,598	2,598	2,677	(0.04)	5	97K	251M
1404/04/31	2,710	2,561	2,718	2,678	1.44	189	22M	59B
1404/04/30	2,650	2,600	2,651	2,640	2.52	146	12M	32B
1404/04/29	2,576	2,531	2,576	2,575	2.96	200	19M	49B
1404/04/28	2,504	2,452	2,507	2,501	2.75	214	16M	40B
1404/04/25	2,434	2,371	2,434	2,434	2.96	140	13M	32B
1404/04/24	2,398	2,331	2,398	2,364	1.50	297	49M	116B
1404/04/23	2,327	2,327	2,438	2,329	(2.88)	415	56M	130B
1404/04/18	2,328	2,328	2,328	2,398	(0.04)	1	107K	249M
1404/04/16	2,281	2,281	2,281	2,399	(0.08)	5	110K	250M
1404/04/11	2,329	2,329	2,329	2,401	0.0	2	44K	101M
1404/03/21	2,390	2,354	2,451	2,401	0.84	83	5M	11B
1404/03/20	2,448	2,363	2,465	2,381	(2.26)	97	8M	19B
1404/03/19	2,375	2,368	2,375	2,436	(0.2)	15	551K	1B
1404/03/18	2,504	2,366	2,504	2,441	0.08	68	3M	6B
1404/03/17	2,380	2,380	2,380	2,439	(0.57)	18	2M	4B
1404/03/13	2,509	2,391	2,509	2,453	(0.45)	57	2M	5B
1404/03/12	2,497	2,400	2,507	2,464	1.15	98	4M	9B
1404/03/11	2,450	2,407	2,496	2,436	0.45	82	2M	6B
1404/03/10	2,379	2,379	2,525	2,425	(1.1)	178	9M	22B
1404/03/07	2,431	2,431	2,431	2,452	(2.15)	41	6M	14B
1404/03/06	2,447	2,447	2,447	2,506	(0.63)	31	2M	4B
1404/03/05	2,449	2,449	2,449	2,522	(0.08)	3	245K	600M
1404/03/04	2,449	2,449	2,449	2,524	0.0	1	21K	51M
1404/03/03	2,450	2,450	2,450	2,524	(0.04)	3	102K	249M
1404/02/31	2,452	2,452	2,452	2,525	(0.08)	1	179K	439M
1404/02/30	2,452	2,452	2,452	2,527	0.0	2	46K	113M
1404/02/17	2,800	2,684	2,849	2,752	(0.54)	265	13M	35B
1404/02/16	2,781	2,725	2,781	2,767	2.48	170	10M	29B
1404/02/15	2,740	2,627	2,750	2,700	0.93	147	11M	29B
1404/02/14	2,604	2,604	2,719	2,675	0.30	143	6M	15B
1404/02/13	2,619	2,619	2,779	2,667	(1.19)	566	55M	146B
1404/02/10	2,634	2,634	2,634	2,699	(0.59)	24	1M	4B
1404/02/09	2,654	2,654	2,654	2,715	(0.77)	18	2M	5B
1404/02/08	2,688	2,688	2,688	2,736	(1.26)	19	3M	8B
1404/02/07	2,689	2,689	2,689	2,771	(0.04)	3	57K	153M
1404/02/06	2,869	2,703	2,869	2,772	(0.5)	552	51M	141B
1404/02/03	2,779	2,761	2,794	2,786	2.69	252	11M	32B
1404/02/02	2,713	2,700	2,714	2,713	2.96	238	9M	23B
1404/02/01	2,641	2,600	2,641	2,635	2.73	296	19M	49B
1404/01/31	2,565	2,540	2,565	2,565	2.97	171	12M	31B
1404/01/30	2,498	2,359	2,501	2,491	2.55	497	31M	77B
1404/01/27	2,439	2,297	2,439	2,429	2.58	477	31M	76B
1404/01/26	2,369	2,300	2,369	2,368	2.96	495	35M	82B
1404/01/25	2,313	2,313	2,313	2,300	2.40	121	8M	18B
1404/01/24	2,240	2,210	2,250	2,246	2.79	301	19M	42B
1404/01/23	2,188	2,136	2,188	2,185	2.82	269	16M	35B
1404/01/20	2,130	2,036	2,132	2,125	2.66	462	32M	68B
1404/01/19	2,000	2,000	2,071	2,070	2.93	276	18M	38B
1404/01/18	2,117	1,995	2,117	2,011	(2.19)	295	23M	46B
1404/01/17	2,058	1,960	2,058	2,056	2.85	310	21M	43B
1404/01/16	2,004	1,980	2,004	1,999	2.72	163	9M	19B
1404/01/10	1,953	1,953	1,953	1,946	2.58	140	10M	19B
1404/01/09	1,899	1,855	1,899	1,897	2.87	164	11M	20B
1404/01/06	1,864	1,863	1,864	1,844	1.88	100	7M	13B
1404/01/05	1,735	1,734	1,839	1,810	1.34	83	5M	9B
1403/12/28	1,700	1,700	1,800	1,786	2.17	159	9M	16B
1403/12/27	1,674	1,672	1,774	1,748	1.45	313	22M	38B
1403/12/26	1,739	1,685	1,770	1,723	(0.81)	310	34M	59B
1403/12/25	1,776	1,773	1,776	1,737	0.70	58	3M	5B
1403/12/22	1,700	1,700	1,753	1,725	1.35	195	6M	11B
1403/12/21	1,630	1,630	1,730	1,702	1.31	152	7M	12B
1403/12/11	1,660	1,629	1,729	1,680	0.06	121	6M	10B
1403/12/08	1,688	1,666	1,700	1,679	(2.21)	126	9M	16B
1403/12/07	1,682	1,682	1,750	1,717	0.0	28	1M	2B
1403/12/06	1,663	1,662	1,757	1,717	0.64	76	4M	7B
1403/12/05	1,707	1,703	1,742	1,706	0.83	110	4M	6B
1403/12/04	1,659	1,659	1,740	1,692	(1.05)	89	5M	8B
1403/12/01	1,750	1,664	1,762	1,710	(0.29)	71	3M	6B
1403/11/30	1,753	1,700	1,753	1,715	0.76	59	3M	5B
1403/11/29	1,745	1,745	1,745	1,702	0.41	37	2M	3B
1403/11/28	1,626	1,626	1,726	1,695	1.13	152	8M	13B
1403/11/27	1,670	1,669	1,700	1,676	(2.56)	119	10M	17B
1403/11/23	1,735	1,689	1,735	1,720	(1.21)	70	5M	9B
1403/11/21	1,745	1,648	1,747	1,741	2.59	222	14M	24B
1403/11/17	1,686	1,686	1,748	1,697	(2.36)	252	16M	28B
1403/11/16	1,731	1,731	1,832	1,738	(2.58)	345	23M	40B
1403/11/15	1,747	1,747	1,747	1,784	(0.94)	51	4M	6B
1403/11/14	1,747	1,747	1,747	1,801	0.0	1	85K	148M
1403/11/13	1,750	1,750	1,750	1,801	(0.17)	13	636K	1B
1403/11/10	1,759	1,759	1,759	1,804	(0.5)	21	2M	3B
1403/11/08	1,761	1,761	1,761	1,813	(0.11)	7	489K	861M
1403/11/07	1,850	1,814	1,850	1,815	(2.94)	174	14M	26B
1403/11/02	1,825	1,825	1,825	1,870	(0.58)	26	2M	4B
1403/11/01	1,838	1,838	1,838	1,881	(0.69)	36	2M	4B
1403/10/30	1,874	1,874	1,874	1,894	(1.92)	109	7M	13B
1403/10/29	1,974	1,860	1,974	1,931	0.73	564	47M	92B
1403/10/26	1,910	1,900	1,917	1,917	2.95	669	52M	100B
1403/10/24	1,859	1,779	1,874	1,862	2.31	329	19M	36B
1403/10/23	1,840	1,746	1,854	1,820	1.11	603	32M	58B
1403/10/22	1,802	1,710	1,802	1,800	2.86	502	35M	63B
1403/10/19	1,759	1,759	1,759	1,750	2.46	134	10M	18B
1403/10/18	1,723	1,723	1,723	1,708	2.09	127	9M	15B
1403/10/17	1,673	1,673	1,673	1,673	2.95	184	15M	24B
1403/10/16	1,669	1,669	1,669	1,625	0.25	49	1M	2B
1403/10/15	1,621	1,621	1,621	1,621	2.99	162	13M	21B
1403/10/12	1,611	1,611	1,611	1,574	0.58	86	3M	4B
1403/10/11	1,601	1,601	1,601	1,565	0.64	71	3M	5B
1403/10/10	1,565	1,565	1,565	1,555	2.30	215	10M	16B
1403/10/09	1,537	1,510	1,537	1,520	1.81	160	9M	13B
1403/10/08	1,529	1,451	1,529	1,493	0.54	114	3M	5B
1403/10/05	1,502	1,480	1,502	1,485	1.78	156	9M	13B
1403/10/04	1,497	1,497	1,497	1,459	0.34	26	2M	2B
1403/10/03	1,489	1,489	1,489	1,454	0.55	56	3M	4B
1403/10/02	1,483	1,483	1,483	1,446	0.42	48	2M	3B
1403/10/01	1,479	1,479	1,479	1,440	0.28	29	1M	2B
1403/09/28	1,472	1,472	1,472	1,436	0.42	53	2M	3B
1403/09/27	1,446	1,423	1,455	1,430	1.20	141	7M	10B
1403/09/26	1,418	1,399	1,418	1,413	2.61	220	13M	19B
1403/09/25	1,403	1,403	1,403	1,377	1.03	70	5M	7B
1403/09/24	1,399	1,399	1,399	1,363	0.29	35	2M	2B
1403/09/21	1,394	1,394	1,394	1,359	0.37	32	2M	3B
1403/09/20	1,385	1,385	1,385	1,354	0.67	61	4M	5B
1403/09/19	1,383	1,383	1,383	1,345	0.15	24	914K	1B
1403/09/18	1,380	1,380	1,380	1,343	0.22	23	1M	1B
1403/09/17	1,301	1,291	1,369	1,340	0.75	125	8M	11B
1403/09/14	1,347	1,347	1,355	1,330	1.06	119	6M	8B
1403/09/13	1,345	1,274	1,351	1,316	0.30	239	15M	20B
1403/09/12	1,313	1,313	1,321	1,312	2.26	173	12M	16B
1403/09/11	1,314	1,265	1,314	1,283	0.16	74	3M	4B
1403/09/10	1,280	1,265	1,282	1,281	2.89	338	21M	26B
1403/08/29	1,325	1,290	1,325	1,306	(0.15)	125	5M	6B
1403/08/28	1,290	1,290	1,333	1,308	0.08	89	2M	3B
1403/08/27	1,320	1,275	1,320	1,307	(0.31)	83	3M	4B
1403/08/26	1,295	1,279	1,350	1,311	(0.15)	182	11M	14B
1403/08/23	1,342	1,296	1,346	1,313	0.0	87	4M	5B
1403/08/22	1,324	1,306	1,346	1,313	0.23	82	4M	5B
1403/08/21	1,324	1,324	1,324	1,310	1.87	142	9M	12B
1403/08/20	1,339	1,264	1,342	1,286	(1.3)	1,128	69M	89B
1403/08/19	1,280	1,280	1,318	1,303	(1.21)	124	7M	9B
1403/08/16	1,281	1,281	1,281	1,319	(0.08)	7	476K	610M
1403/08/15	1,282	1,282	1,282	1,320	(0.08)	6	273K	349M
1403/08/12	1,286	1,286	1,287	1,321	(0.3)	31	2M	2B
1403/08/09	1,294	1,294	1,305	1,325	(0.6)	58	3M	4B
1403/08/08	1,294	1,294	1,294	1,333	(0.07)	10	297K	385M
1403/08/07	1,368	1,295	1,375	1,334	(0.07)	55	2M	3B
1403/08/06	1,325	1,325	1,365	1,335	0.68	126	4M	5B
1403/08/05	1,325	1,325	1,350	1,326	(2.86)	187	15M	19B
1403/08/02	1,298	1,298	1,298	1,365	(0.07)	6	233K	302M
1403/08/01	1,326	1,326	1,326	1,366	0.0	1	38K	50M
1403/07/28	1,326	1,326	1,326	1,366	0.0	1	72K	96M
1403/07/25	1,326	1,326	1,326	1,366	(0.07)	6	228K	302M
1403/07/24	1,339	1,339	1,340	1,367	(0.94)	62	4M	6B
1403/07/23	1,340	1,340	1,340	1,380	(0.07)	11	495K	664M
1403/07/22	1,342	1,342	1,350	1,381	(0.14)	28	858K	1B
1403/07/21	1,350	1,349	1,360	1,383	(0.5)	42	2M	3B
1403/07/18	1,379	1,379	1,380	1,390	(0.14)	31	2M	3B
1403/07/17	1,380	1,380	1,381	1,392	(0.07)	25	2M	2B
1403/07/16	1,380	1,380	1,380	1,393	0.0	6	236K	326M
1403/07/14	1,381	1,380	1,381	1,393	0.0	8	371K	512M
1403/07/11	1,380	1,380	1,381	1,393	0.0	13	521K	719M
1403/07/10	1,400	1,381	1,400	1,393	(0.07)	26	903K	1B
1403/07/09	1,406	1,382	1,406	1,394	(0.07)	35	1M	2B
1403/07/08	1,384	1,382	1,406	1,395	0.0	27	478K	666M
1403/07/07	1,383	1,383	1,383	1,395	(0.07)	36	1M	2B
1403/07/04	1,422	1,406	1,429	1,396	0.58	75	3M	4B
1403/07/03	1,385	1,385	1,420	1,388	0.22	60	2M	3B
1403/07/02	1,359	1,359	1,416	1,385	0.14	100	2M	3B
1403/07/01	1,384	1,351	1,385	1,383	(0.07)	46	2M	2B
1403/06/28	1,385	1,350	1,398	1,384	0.0	53	2M	2B
1403/06/27	1,360	1,348	1,398	1,384	(0.36)	86	3M	4B
1403/06/26	1,354	1,354	1,355	1,389	(0.43)	40	2M	3B
1403/06/25	1,360	1,359	1,380	1,395	(0.43)	70	2M	3B
1403/06/24	1,380	1,377	1,400	1,401	(1.27)	114	6M	9B
1403/06/21	1,395	1,395	1,419	1,419	(1.32)	114	6M	8B
1403/06/20	1,422	1,421	1,459	1,438	(1.78)	171	9M	12B
1403/06/19	1,454	1,454	1,455	1,464	(2.27)	147	10M	15B
1403/06/18	1,461	1,461	1,461	1,498	(0.53)	34	2M	3B
1403/06/17	1,461	1,461	1,461	1,506	0.0	1	35K	51M
1403/06/13	1,476	1,476	1,476	1,506	0.0	2	101K	149M
1403/06/11	1,479	1,478	1,479	1,506	(0.13)	18	956K	1B
1403/06/10	1,501	1,501	1,501	1,508	(1.5)	153	10M	15B
1403/06/07	1,501	1,501	1,501	1,531	0.0	2	184K	276M
1403/06/06	1,501	1,501	1,501	1,531	0.0	3	73K	110M
1403/06/05	1,501	1,501	1,501	1,531	0.0	2	133K	200M
1403/06/03	1,503	1,503	1,503	1,531	(0.13)	9	687K	1B
1403/05/29	1,503	1,503	1,503	1,533	0.0	1	33K	50M
1403/05/28	1,504	1,504	1,504	1,533	(0.07)	8	239K	360M
1403/05/27	1,511	1,511	1,511	1,534	(0.45)	32	3M	5B
1403/05/24	1,526	1,526	1,526	1,541	0.0	3	99K	151M
1403/05/22	1,530	1,530	1,530	1,541	(0.26)	45	4M	6B
1403/05/21	1,545	1,545	1,545	1,545	(0.96)	167	16M	25B
1403/05/13	1,515	1,515	1,515	1,560	(0.06)	3	202K	306M
1403/05/10	1,517	1,517	1,517	1,561	(0.13)	7	570K	865M
1403/05/09	1,564	1,520	1,564	1,563	(0.13)	14	703K	1B
1403/05/08	1,528	1,525	1,530	1,565	(0.38)	51	2M	2B
1403/05/06	1,542	1,542	1,615	1,571	0.19	22	815K	1B
1403/05/03	1,589	1,505	1,597	1,568	1.10	141	8M	12B
1403/05/02	1,580	1,520	1,580	1,551	(1.02)	88	4M	7B
1403/05/01	1,564	1,518	1,609	1,567	0.19	74	4M	6B
1403/04/31	1,518	1,518	1,518	1,564	0.0	2	50K	76M
1403/04/30	1,519	1,519	1,519	1,564	(0.06)	12	325K	494M
1403/04/27	1,523	1,523	1,525	1,565	(0.32)	23	1M	2B
1403/04/24	1,526	1,526	1,530	1,570	(0.19)	19	737K	1B
1403/04/23	1,528	1,528	1,531	1,573	(0.13)	20	448K	685M
1403/04/20	1,620	1,532	1,620	1,575	(0.25)	30	1M	2B
1403/04/19	1,550	1,537	1,580	1,579	0.0	13	307K	480M
1403/04/18	1,540	1,540	1,618	1,579	0.51	81	3M	5B
1403/04/17	1,570	1,536	1,570	1,571	(0.13)	41	1M	2B
1403/04/16	1,600	1,561	1,604	1,573	0.96	108	5M	8B
1403/04/13	1,520	1,520	1,550	1,558	(0.51)	39	2M	4B
1403/04/12	1,528	1,528	1,550	1,566	(0.57)	64	2M	4B
1403/04/11	1,529	1,529	1,529	1,575	(0.06)	4	336K	514M
1403/04/10	1,530	1,530	1,530	1,576	(0.06)	12	268K	410M
1403/04/09	1,630	1,543	1,630	1,577	(0.82)	90	4M	6B
1403/04/06	1,567	1,565	1,627	1,590	(0.38)	107	5M	8B
1403/04/04	1,595	1,595	1,610	1,596	(1.91)	270	19M	30B
1403/03/30	1,595	1,595	1,595	1,627	0.0	3	64K	102M
1403/03/29	1,596	1,596	1,596	1,627	(0.06)	7	230K	367M
1403/03/27	1,596	1,596	1,596	1,628	0.0	4	139K	222M
1403/03/08	1,681	1,681	1,749	1,703	(0.7)	110	6M	10B
1403/03/07	1,681	1,681	1,681	1,715	0.0	2	130K	218M
1403/03/06	1,698	1,698	1,702	1,715	(0.98)	76	6M	10B
1403/03/05	1,702	1,702	1,702	1,732	(0.23)	21	1M	2B
1403/03/01	1,703	1,703	1,703	1,736	(0.06)	9	450K	766M
1403/02/30	1,708	1,707	1,708	1,737	(1.25)	88	5M	8B
1403/02/29	1,721	1,719	1,745	1,759	(0.73)	67	3M	5B
1403/02/26	1,726	1,726	1,730	1,772	(0.39)	62	2M	3B
1403/02/25	1,741	1,739	1,743	1,779	(0.73)	52	3M	5B
1403/02/24	1,751	1,751	1,818	1,792	(0.72)	57	3M	5B
1403/02/23	1,770	1,765	1,773	1,805	(0.77)	89	3M	5B
1403/02/22	1,790	1,784	1,817	1,819	(1.09)	91	4M	7B
1403/02/19	1,798	1,794	1,800	1,839	(0.54)	48	2M	4B
1403/02/18	1,848	1,805	1,848	1,849	(0.59)	77	2M	4B
1403/02/17	1,821	1,818	1,860	1,860	(0.75)	93	3M	5B
1403/02/16	1,834	1,834	1,856	1,874	(0.21)	33	2M	3B
1403/02/12	1,880	1,832	1,929	1,878	0.16	58	2M	3B
1403/02/11	1,832	1,826	1,841	1,875	(0.37)	40	1M	3B
1403/02/10	1,855	1,853	1,894	1,882	(0.05)	50	2M	3B
1403/02/09	1,934	1,850	1,934	1,883	(1.26)	128	5M	9B
1403/02/08	1,946	1,862	1,950	1,907	0.63	204	8M	15B
1403/02/05	1,920	1,889	1,940	1,895	0.48	103	4M	8B
1403/02/04	1,860	1,860	1,921	1,886	1.07	160	4M	9B
1403/02/03	1,830	1,812	1,898	1,866	1.25	230	8M	15B
1403/02/02	1,902	1,814	1,902	1,843	(0.65)	122	5M	9B
1403/02/01	1,820	1,816	1,887	1,855	(0.75)	116	5M	8B
1403/01/29	1,851	1,851	1,851	1,869	0.0	2	60K	110M
1403/01/28	1,851	1,851	1,851	1,869	0.0	2	76K	140M
1403/01/27	1,858	1,858	1,887	1,869	(0.37)	101	4M	8B
1403/01/25	1,828	1,828	1,828	1,876	(0.42)	34	1M	3B
1403/01/21	1,888	1,833	1,889	1,884	(0.16)	29	664K	1B
1403/01/20	1,826	1,826	1,938	1,887	0.27	78	3M	5B
1403/01/19	1,874	1,855	1,874	1,882	(1.57)	145	6M	10B
1403/01/18	1,888	1,874	1,900	1,912	(0.98)	92	4M	7B
1403/01/15	1,907	1,893	1,934	1,931	(1.03)	135	4M	8B
1403/01/14	1,915	1,904	1,947	1,951	(0.56)	78	3M	5B
1403/01/11	2,022	1,916	2,022	1,962	(0.36)	83	2M	5B
1403/01/08	1,912	1,912	1,990	1,969	1.86	151	7M	14B
1403/01/07	1,913	1,913	1,978	1,933	0.62	73	2M	4B
1403/01/06	1,940	1,940	1,969	1,921	0.47	86	2M	3B
1403/01/05	1,960	1,925	1,961	1,912	0.42	62	2M	3B
1402/12/28	1,951	1,915	1,951	1,904	0.21	51	1M	3B
1402/12/27	1,849	1,849	1,950	1,900	(0.31)	92	3M	5B
1402/12/26	1,882	1,862	1,900	1,906	(0.68)	94	3M	6B
1402/12/23	1,885	1,876	1,940	1,919	(0.67)	112	3M	6B
1402/12/22	1,902	1,892	1,943	1,932	(0.46)	79	3M	5B
1402/12/21	1,924	1,910	1,950	1,941	(1.42)	165	5M	10B
1402/12/20	1,948	1,935	1,949	1,969	(1.25)	141	4M	9B
1402/12/16	1,973	1,965	1,998	1,994	(0.55)	111	3M	7B
1402/12/15	1,988	1,967	2,019	2,005	(0.69)	142	5M	11B
1402/12/14	2,021	1,981	2,028	2,019	(0.49)	84	3M	5B
1402/12/13	2,080	2,006	2,080	2,029	0.0	129	3M	7B
1402/12/12	2,000	1,984	2,028	2,029	(0.73)	127	4M	7B
1402/12/09	1,994	1,993	2,025	2,044	(0.34)	46	1M	3B
1402/12/08	2,000	1,997	2,039	2,051	(0.34)	64	1M	3B
1402/12/07	2,080	2,008	2,080	2,058	(0.58)	76	2M	4B
1402/12/05	2,022	2,018	2,049	2,070	(0.38)	70	1M	3B
1402/12/02	2,054	2,021	2,099	2,078	(0.24)	45	1M	3B
1402/12/01	2,053	2,053	2,067	2,083	(0.1)	50	1M	2B
1402/11/30	2,030	2,030	2,131	2,085	0.77	129	3M	6B
1402/11/29	2,016	2,010	2,108	2,069	0.10	79	1M	3B
1402/11/28	2,105	2,023	2,107	2,067	(0.24)	81	2M	4B
1402/11/25	2,103	2,061	2,105	2,072	0.34	151	3M	6B
1402/11/24	2,021	1,995	2,110	2,065	0.49	236	7M	15B
1402/11/23	2,021	2,014	2,100	2,055	(1.01)	128	4M	9B
1402/11/21	2,050	2,020	2,117	2,076	(0.29)	93	2M	5B
1402/11/18	2,045	2,045	2,117	2,082	0.19	62	2M	3B
1402/11/17	2,031	2,031	2,099	2,078	(0.14)	61	2M	4B
1402/11/16	2,032	2,032	2,111	2,081	1.51	220	6M	12B
1402/11/15	2,050	2,014	2,092	2,050	(0.1)	81	3M	6B
1402/11/14	2,050	2,001	2,070	2,052	(0.29)	117	3M	6B
1402/11/11	2,005	2,005	2,120	2,058	(0.29)	71	2M	5B
1402/11/10	2,031	2,020	2,056	2,064	(0.86)	122	3M	7B
1402/11/09	2,067	2,030	2,080	2,082	(0.34)	70	2M	4B
1402/11/08	2,122	2,061	2,122	2,089	(0.14)	74	2M	4B
1402/11/07	2,123	2,062	2,123	2,092	1.45	136	6M	12B
1402/11/04	2,105	2,105	2,105	2,062	0.88	61	3M	6B
1402/11/03	2,031	2,015	2,139	2,044	(1.59)	257	11M	22B
1402/11/02	2,075	2,071	2,148	2,077	(2.72)	262	10M	20B
1402/11/01	2,116	2,111	2,139	2,135	(1.88)	138	6M	12B
1402/10/30	2,187	2,168	2,230	2,176	(2.64)	203	10M	22B
1402/10/27	2,241	2,203	2,268	2,235	(0.8)	153	5M	11B
1402/10/26	2,274	2,244	2,366	2,253	(2.59)	238	10M	22B
1402/10/25	2,319	2,294	2,392	2,313	(2.16)	256	8M	19B
1402/10/24	2,419	2,324	2,419	2,364	(0.88)	152	5M	11B
1402/10/23	2,335	2,335	2,438	2,385	(0.21)	112	2M	6B
1402/10/20	2,350	2,334	2,429	2,390	(0.62)	173	5M	12B
1402/10/19	2,448	2,386	2,448	2,405	(2.2)	225	7M	17B
1402/10/18	2,468	2,390	2,468	2,459	2.59	385	14M	35B
1402/10/17	2,377	2,377	2,432	2,397	1.48	148	5M	11B
1402/10/16	2,254	2,253	2,370	2,362	2.65	213	9M	22B
1402/10/13	2,252	2,252	2,310	2,301	(0.35)	81	2M	4B
1402/10/12	2,303	2,294	2,358	2,309	(2.33)	291	10M	24B
1402/10/11	2,382	2,310	2,382	2,364	2.20	502	19M	45B
1402/10/10	2,288	2,219	2,355	2,313	1.14	395	18M	41B
1402/10/09	2,188	2,188	2,291	2,287	2.79	326	15M	33B
1402/10/06	2,205	2,200	2,260	2,225	0.23	112	3M	7B
1402/10/05	2,232	2,205	2,271	2,220	(2.33)	212	8M	18B
1402/10/04	2,230	2,230	2,276	2,273	2.85	567	25M	56B
1402/10/03	2,180	2,180	2,247	2,210	(0.05)	170	5M	12B
1402/10/02	2,170	2,164	2,254	2,211	(0.27)	121	5M	11B
1402/09/29	2,171	2,171	2,267	2,217	0.36	158	5M	10B
1402/09/28	2,178	2,178	2,260	2,209	(0.14)	169	5M	12B
1402/09/27	2,171	2,168	2,250	2,212	(0.81)	213	7M	16B
1402/09/25	2,202	2,202	2,279	2,230	(0.09)	172	3M	6B
1402/09/22	2,220	2,171	2,236	2,232	2.81	362	11M	25B
1402/09/21	2,110	2,103	2,186	2,171	2.26	303	13M	29B
1402/09/20	2,120	2,094	2,198	2,123	(1.53)	244	8M	18B
1402/09/19	2,159	2,152	2,217	2,156	(2.8)	468	22M	48B
1402/09/18	2,232	2,203	2,232	2,218	(2.33)	159	7M	16B
1402/09/15	2,245	2,223	2,309	2,271	(0.61)	155	4M	9B
1402/09/14	2,300	2,250	2,332	2,285	(1.13)	230	7M	17B
1402/09/13	2,251	2,231	2,359	2,311	0.87	518	19M	43B
1402/09/12	2,283	2,277	2,347	2,291	(2.39)	327	12M	28B
1402/09/11	2,418	2,278	2,418	2,347	(0.04)	1,005	48M	112B
1402/09/08	2,348	2,348	2,348	2,348	2.98	273	18M	43B
1402/09/07	2,288	2,288	2,288	2,280	2.61	131	8M	19B
1402/09/06	2,222	2,222	2,222	2,222	2.97	175	11M	24B
1402/09/05	2,129	2,092	2,192	2,158	1.36	377	14M	30B
1402/09/04	2,135	2,079	2,135	2,129	2.70	346	17M	36B
1402/09/01	2,126	2,126	2,126	2,073	0.39	54	1M	3B
1402/08/30	2,111	2,111	2,111	2,065	0.73	52	2M	5B
1402/08/29	2,102	2,102	2,102	2,050	0.44	42	1M	3B
1402/08/28	2,096	2,096	2,096	2,041	0.29	36	992K	2B
1402/08/27	2,091	2,091	2,091	2,035	0.20	28	675K	1B
1402/08/24	2,084	2,084	2,084	2,031	0.35	42	1M	3B
1402/08/23	2,078	2,078	2,078	2,024	0.30	40	1M	2B
1402/08/22	2,069	2,069	2,069	2,018	0.45	55	2M	3B
1402/08/21	2,065	2,065	2,065	2,009	0.20	31	749K	2B
1402/08/20	2,051	2,051	2,051	2,005	0.65	66	2M	4B
1402/08/17	2,042	2,042	2,042	1,992	0.45	59	2M	3B
1402/08/16	2,000	2,000	2,023	1,983	0.92	96	3M	7B
1402/08/15	1,938	1,938	2,000	1,965	0.0	128	5M	10B
1402/08/14	1,925	1,925	1,996	1,965	(0.2)	90	3M	5B
1402/08/13	1,971	1,922	2,007	1,969	(0.05)	72	2M	4B
1402/08/10	2,015	1,920	2,015	1,970	0.05	143	5M	10B
1402/08/09	1,950	1,931	1,989	1,969	1.92	156	7M	15B
1402/08/08	1,920	1,880	1,980	1,932	0.47	156	5M	9B
1402/08/07	1,914	1,913	1,970	1,923	(2.48)	211	9M	18B
1402/08/06	1,921	1,920	1,921	1,972	(0.35)	29	1M	2B
1402/08/03	1,932	1,929	2,044	1,979	(0.45)	221	6M	12B
1402/08/02	1,990	1,958	2,023	1,988	(1.49)	173	6M	12B
1402/08/01	2,045	1,995	2,045	2,018	(1.85)	195	7M	13B
1402/07/30	2,037	2,037	2,080	2,056	(2.05)	185	7M	15B
1402/07/29	2,070	2,061	2,103	2,099	(1.18)	126	4M	8B
1402/07/26	2,110	2,085	2,110	2,124	(1.16)	110	4M	8B
1402/07/25	2,120	2,120	2,193	2,149	0.80	147	4M	9B
1402/07/24	2,063	2,062	2,168	2,132	1.28	200	6M	13B
1402/07/23	2,137	2,073	2,177	2,105	(1.5)	142	5M	11B
1402/07/22	2,152	2,121	2,189	2,137	(2.24)	206	8M	17B
1402/07/19	2,165	2,160	2,245	2,186	(1.8)	280	12M	26B
1402/07/18	2,219	2,219	2,248	2,226	(2.67)	173	8M	17B
1402/07/17	2,252	2,252	2,257	2,287	(1.46)	93	4M	10B
1402/07/16	2,271	2,257	2,271	2,321	(0.21)	27	671K	2B
1402/07/15	2,330	2,287	2,395	2,326	(1.32)	245	9M	20B
1402/07/12	2,290	2,290	2,378	2,357	1.73	237	8M	18B
1402/07/10	2,259	2,255	2,371	2,317	0.04	327	12M	27B
1402/07/09	2,270	2,269	2,350	2,316	0.56	361	10M	23B
1402/07/08	2,321	2,293	2,367	2,303	(2.54)	668	28M	65B
1402/07/05	2,262	2,262	2,384	2,363	2.07	889	30M	71B
1402/07/04	2,319	2,280	2,324	2,315	2.57	541	26M	59B
1402/07/03	2,265	2,207	2,273	2,257	2.27	282	9M	20B
1402/07/01	2,170	2,112	2,218	2,207	2.46	504	17M	38B
1402/06/29	2,138	2,110	2,165	2,154	2.47	634	18M	39B
1402/06/28	2,125	2,076	2,145	2,102	(0.71)	272	8M	16B
1402/06/27	2,110	2,074	2,165	2,117	0.57	301	10M	20B
1402/06/26	2,115	2,062	2,116	2,105	2.43	327	12M	25B
1402/06/22	2,063	2,035	2,097	2,055	(2.0)	271	8M	17B
1402/06/21	2,100	2,067	2,124	2,097	(1.5)	341	8M	16B
1402/06/20	2,129	2,101	2,129	2,129	3.00	431	22M	46B
1402/06/19	1,963	1,962	2,072	2,067	2.73	452	19M	38B
1402/06/18	2,040	2,010	2,040	2,012	(2.9)	576	28M	56B
1402/06/14	2,100	2,040	2,124	2,072	(1.05)	815	31M	64B
1402/06/13	2,085	2,069	2,095	2,094	2.95	778	45M	94B
1402/06/12	2,025	2,025	2,076	2,034	(2.54)	1,548	75M	153B
1402/06/11	2,100	2,082	2,141	2,087	(2.75)	427	18M	38B
1402/06/08	2,220	2,094	2,220	2,146	(0.56)	829	37M	79B
1402/06/07	2,158	2,158	2,158	2,158	2.96	186	12M	25B
1402/06/06	2,041	2,031	2,118	2,096	1.90	1,498	73M	153B
1402/06/05	2,044	2,044	2,044	2,057	(2.37)	155	7M	15B
1402/06/04	2,107	2,107	2,107	2,107	(2.99)	179	10M	21B
1402/06/01	2,114	2,114	2,114	2,172	(0.32)	24	974K	2B
1402/05/31	2,116	2,116	2,116	2,179	(0.09)	6	318K	673M
1402/05/30	2,118	2,118	2,118	2,181	(0.09)	9	222K	471M
1402/05/29	2,121	2,121	2,121	2,183	(0.14)	13	471K	999M
1402/05/28	2,137	2,137	2,137	2,186	(0.77)	45	2M	5B
1402/05/25	2,149	2,149	2,149	2,203	(0.54)	28	1M	3B
1402/05/24	2,190	2,187	2,240	2,215	(1.73)	191	5M	11B
1402/05/23	2,250	2,213	2,284	2,254	(1.18)	167	5M	11B
1402/05/22	2,260	2,253	2,280	2,281	(1.77)	184	5M	12B
1402/05/21	2,339	2,287	2,339	2,322	(1.48)	123	4M	10B
1402/05/18	2,401	2,339	2,401	2,357	1.07	169	4M	9B
1402/05/17	2,354	2,334	2,374	2,332	0.87	237	4M	9B
1402/05/16	2,274	2,227	2,342	2,312	1.67	339	10M	22B
1402/05/15	2,289	2,225	2,289	2,274	(0.44)	131	3M	6B
1402/05/14	2,260	2,260	2,333	2,284	0.40	212	5M	10B
1402/05/10	2,338	2,268	2,338	2,275	(2.69)	353	10M	22B
1402/05/09	2,371	2,343	2,375	2,338	0.04	18	329K	779M
1402/04/27	2,360	2,319	2,443	2,337	(2.22)	432	13M	30B
1402/04/26	2,346	2,346	2,369	2,390	(1.16)	89	3M	8B
1402/04/25	2,386	2,385	2,396	2,418	(1.63)	146	4M	10B
1402/04/24	2,500	2,431	2,554	2,458	(1.92)	278	8M	19B
1402/04/21	2,520	2,498	2,543	2,506	(2.68)	234	7M	18B
1402/04/20	2,650	2,573	2,650	2,575	(2.9)	743	30M	76B
1402/04/19	2,729	2,613	2,756	2,652	(1.52)	239	6M	16B
1402/04/18	2,663	2,625	2,753	2,693	(0.26)	332	6M	16B
1402/04/17	2,681	2,647	2,748	2,700	0.15	338	7M	18B
1402/04/14	2,711	2,610	2,751	2,696	0.45	303	7M	19B
1402/04/13	2,691	2,640	2,718	2,684	1.67	276	7M	18B
1402/04/12	2,589	2,589	2,645	2,640	2.80	506	14M	38B
1402/04/11	2,556	2,505	2,638	2,568	(0.43)	210	5M	13B
1402/04/10	2,590	2,556	2,677	2,579	(2.13)	387	8M	20B
1402/04/07	2,695	2,610	2,695	2,635	(1.97)	280	7M	18B
1402/04/06	2,698	2,647	2,743	2,688	0.26	439	10M	28B
1402/04/05	2,640	2,640	2,683	2,681	2.92	600	22M	59B
1402/04/04	2,611	2,570	2,728	2,605	(1.66)	914	32M	85B
1402/04/03	2,615	2,610	2,710	2,649	(1.16)	227	5M	13B
1402/03/31	2,650	2,632	2,727	2,680	0.19	245	4M	12B
1402/03/30	2,761	2,674	2,761	2,675	(2.94)	488	13M	35B
1402/03/29	2,755	2,755	2,860	2,756	(2.96)	364	13M	36B
1402/03/28	2,779	2,776	2,779	2,840	(0.73)	51	2M	5B
1402/03/27	2,860	2,792	2,869	2,861	2.69	586	14M	41B
1402/03/24	2,786	2,785	2,786	2,786	2.99	268	7M	19B
1402/03/23	2,686	2,625	2,787	2,705	(0.04)	412	10M	27B
1402/03/22	2,712	2,686	2,748	2,706	(2.28)	224	6M	15B
1402/03/21	2,737	2,737	2,760	2,769	(1.84)	268	4M	12B
1402/03/20	2,874	2,788	2,874	2,821	(1.84)	229	4M	12B
1402/03/17	2,990	2,825	2,990	2,874	(1.2)	293	5M	16B
1402/03/16	2,783	2,783	2,954	2,909	1.43	446	12M	35B
1402/03/13	2,865	2,864	2,930	2,868	(2.85)	365	7M	21B
1402/03/10	2,955	2,942	3,096	2,952	(2.64)	387	8M	25B
1402/03/09	3,117	3,030	3,117	3,032	0.17	144	2M	7B
1402/02/31	3,033	3,009	3,100	3,027	(2.42)	921	18M	54B
1402/02/30	3,200	3,090	3,200	3,102	(2.61)	389	10M	32B
1402/02/27	3,184	3,151	3,186	3,185	2.94	314	11M	34B
1402/02/25	3,060	3,025	3,115	3,094	2.28	847	21M	66B
1402/02/24	3,025	3,025	3,025	3,025	(2.98)	165	5M	15B
1402/02/23	3,118	3,118	3,118	3,118	(2.99)	21	485K	2B
1402/02/20	3,214	3,214	3,214	3,214	(2.99)	51	1M	4B
1402/02/19	3,313	3,313	3,313	3,313	(2.99)	41	1M	4B
1402/02/18	3,415	3,415	3,415	3,415	(2.98)	16	257K	878M
1402/02/17	3,635	3,490	3,635	3,520	(2.14)	256	6M	21B
1402/02/16	3,590	3,515	3,674	3,597	0.22	850	20M	71B
1402/02/13	3,647	3,500	3,647	3,589	1.27	722	16M	56B
1402/02/12	3,488	3,470	3,564	3,544	2.40	750	21M	73B
1402/02/11	3,500	3,384	3,500	3,461	1.32	723	15M	53B
1402/02/10	3,499	3,387	3,499	3,416	(2.15)	1,525	37M	125B
1402/02/09	3,560	3,361	3,560	3,491	0.98	1,579	41M	145B
1402/02/06	3,460	3,400	3,460	3,457	2.89	833	25M	87B
1402/02/05	3,362	3,300	3,362	3,360	2.91	1,251	40M	134B
1402/02/04	3,238	3,238	3,266	3,265	2.96	661	25M	80B
1402/01/30	3,197	3,152	3,197	3,171	(0.16)	559	12M	37B
1402/01/29	3,200	3,151	3,218	3,176	(0.41)	833	20M	64B
1402/01/28	3,200	3,162	3,240	3,189	0.54	651	15M	49B
1402/01/27	3,218	3,142	3,218	3,172	1.24	914	21M	65B
1402/01/26	3,128	3,100	3,139	3,133	2.79	502	12M	39B
1402/01/22	3,161	3,045	3,161	3,048	(2.9)	1,177	30M	92B
1402/01/21	3,218	3,104	3,218	3,139	(1.91)	619	17M	52B
1402/01/20	3,150	3,150	3,220	3,200	2.33	483	12M	38B
1402/01/19	3,120	3,080	3,154	3,127	2.09	757	23M	71B
1402/01/16	3,089	3,032	3,089	3,063	(1.67)	503	11M	33B
1402/01/15	3,149	3,017	3,171	3,115	1.07	629	17M	53B
1402/01/14	3,226	3,079	3,226	3,082	(2.9)	1,138	36M	111B
1402/01/09	3,226	3,150	3,226	3,174	1.24	398	9M	28B
1402/01/08	3,274	3,130	3,274	3,135	(2.82)	1,049	35M	109B
1402/01/07	3,226	3,225	3,272	3,226	(2.95)	750	20M	63B
1402/01/06	3,350	3,268	3,370	3,324	1.40	31	325K	1B
1402/01/05	3,325	3,188	3,325	3,278	1.52	228	5M	15B
1401/12/28	3,170	3,170	3,233	3,229	2.87	452	11M	36B
1401/12/27	3,136	3,136	3,229	3,139	(2.88)	1,011	27M	84B
1401/12/24	3,232	3,232	3,232	3,232	(2.97)	99	4M	12B
1401/12/23	3,388	3,331	3,388	3,331	(2.97)	72	2M	8B
1401/12/22	3,388	3,388	3,595	3,433	(1.69)	337	7M	25B
1401/12/21	3,581	3,423	3,581	3,492	(1.02)	169	7M	25B
1401/12/20	3,600	3,523	3,600	3,528	0.14	126	4M	13B
1401/12/09	3,620	3,514	3,620	3,523	(2.73)	567	14M	48B
1401/12/08	3,576	3,575	3,673	3,622	1.31	605	11M	41B
1401/12/07	3,645	3,552	3,680	3,575	(2.35)	479	12M	44B
1401/12/06	3,580	3,580	3,740	3,661	(0.05)	425	8M	31B
1401/12/03	3,709	3,641	3,709	3,663	(1.53)	221	5M	20B
1401/12/02	3,854	3,645	3,854	3,720	(0.88)	400	7M	26B
1401/12/01	3,786	3,709	3,791	3,753	(1.68)	274	5M	19B
1401/11/30	3,868	3,746	3,874	3,817	1.46	325	6M	24B
1401/11/26	3,620	3,601	3,775	3,762	2.62	363	6M	23B
1401/11/25	3,730	3,659	3,730	3,666	(2.81)	250	4M	16B
1401/11/24	3,923	3,697	3,923	3,772	(1.02)	550	11M	41B
1401/11/23	3,812	3,746	3,812	3,811	2.97	439	8M	30B
1401/11/19	3,621	3,621	3,729	3,701	2.21	528	7M	26B
1401/11/18	3,592	3,592	3,699	3,621	0.81	198	4M	14B
1401/11/17	3,565	3,565	3,631	3,592	0.17	172	5M	17B
1401/11/16	3,581	3,581	3,628	3,586	0.14	355	9M	31B
1401/11/12	3,567	3,565	3,630	3,581	0.45	165	3M	10B
1401/11/11	3,551	3,549	3,625	3,565	(0.39)	251	6M	21B
1401/11/10	3,651	3,554	3,663	3,579	(2.29)	351	9M	30B
1401/11/09	3,765	3,615	3,810	3,663	(1.69)	515	11M	42B
1401/11/08	3,752	3,643	3,752	3,726	2.28	737	15M	55B
1401/11/05	3,620	3,576	3,678	3,643	2.02	975	16M	58B
1401/11/04	3,600	3,527	3,608	3,571	1.25	495	6M	20B
1401/11/03	3,592	3,500	3,594	3,527	(0.45)	473	8M	27B
1401/11/02	3,445	3,445	3,654	3,543	(0.23)	453	5M	17B
1401/11/01	3,615	3,546	3,615	3,551	(2.85)	629	8M	27B
1401/10/28	3,600	3,580	3,680	3,655	1.84	734	12M	44B
1401/10/27	3,727	3,528	3,727	3,589	(1.32)	922	12M	44B
1401/10/26	3,600	3,600	3,644	3,637	2.80	1,219	30M	110B
1401/10/24	3,540	3,537	3,575	3,538	(2.96)	693	9M	32B
1401/10/21	3,500	3,500	3,672	3,646	2.24	926	10M	38B
1401/10/20	3,728	3,548	3,728	3,566	(2.49)	999	13M	45B
1401/10/19	3,579	3,579	3,686	3,657	2.18	787	17M	61B
1401/10/18	3,688	3,530	3,688	3,579	(0.78)	911	10M	34B
1401/10/17	3,750	3,599	3,750	3,607	(2.78)	1,178	13M	47B
1401/10/14	3,800	3,654	3,840	3,710	(1.49)	934	9M	33B
1401/10/13	3,767	3,755	3,767	3,766	2.95	1,312	16M	61B
1401/10/12	3,539	3,538	3,743	3,658	0.66	2,041	44M	161B
1401/10/11	3,688	3,626	3,780	3,634	(2.78)	1,043	16M	59B
1401/10/10	3,750	3,686	3,850	3,738	(1.61)	1,316	15M	58B
1401/10/07	3,780	3,716	3,895	3,799	(0.58)	1,808	22M	85B
1401/10/05	3,814	3,814	3,900	3,821	(2.8)	1,676	33M	125B
1401/10/04	3,931	3,931	3,931	3,931	(2.99)	153	4M	14B
1401/10/03	4,052	4,052	4,052	4,052	(2.99)	425	8M	31B
1401/09/30	4,150	4,026	4,274	4,177	5.21	1,421	54M	224B
1401/09/19	5,620	5,510	5,840	5,570	(1.94)	847	16M	90B
1401/09/16	5,740	5,670	5,940	5,680	(2.74)	1,039	31M	176B
1401/09/15	5,940	5,610	5,950	5,840	1.04	746	8M	48B
1401/09/14	5,890	5,610	5,890	5,780	1.05	662	11M	62B
1401/09/13	5,650	5,610	5,740	5,720	2.51	858	14M	78B
1401/09/12	5,580	5,520	5,580	5,580	2.95	656	27M	148B
1401/09/09	5,420	5,420	5,420	5,420	2.85	96	2M	12B
1401/09/08	4,990	4,990	5,290	5,270	2.53	516	20M	105B
1401/09/07	5,150	5,070	5,200	5,140	(0.19)	284	9M	48B
1401/09/06	5,100	5,100	5,240	5,150	0.0	382	9M	44B
1401/09/05	5,250	5,020	5,250	5,150	(0.1)	464	17M	87B
1401/09/02	5,137	5,109	5,219	5,155	(0.15)	147	2M	10B
1401/09/01	5,005	5,005	5,260	5,163	0.84	300	4M	20B
1401/08/30	5,394	5,082	5,394	5,120	(2.27)	422	4M	22B
1401/08/29	5,238	5,100	5,246	5,239	2.85	376	6M	29B
1401/08/28	5,109	4,940	5,144	5,094	1.98	241	7M	34B
1401/08/25	5,051	4,860	5,123	4,995	0.42	212	2M	11B
1401/08/24	4,892	4,892	5,010	4,974	1.63	293	3M	16B
1401/08/23	4,927	4,844	5,000	4,894	0.20	344	15M	73B
1401/08/22	5,138	4,843	5,138	4,884	(2.16)	672	14M	66B
1401/08/21	5,005	4,899	5,005	4,992	2.72	381	5M	26B
1401/08/18	4,700	4,700	4,969	4,860	0.73	353	4M	19B
1401/08/17	4,838	4,795	4,838	4,825	2.70	482	9M	43B
1401/08/16	4,698	4,600	4,789	4,698	1.03	672	19M	91B
1401/08/15	4,594	4,594	4,797	4,650	(1.82)	1,005	25M	117B
1401/08/14	4,736	4,736	4,800	4,736	(2.99)	464	9M	42B
1401/08/11	4,882	4,882	4,882	4,882	(2.98)	102	2M	10B
1401/08/10	5,240	4,936	5,240	5,032	(1.1)	742	9M	47B
1401/08/09	5,100	4,971	5,101	5,088	2.73	107	2M	10B
1401/08/08	4,871	4,800	5,080	4,953	0.28	328	7M	33B
1401/08/07	5,002	4,712	5,002	4,939	1.69	973	32M	156B
1401/08/04	4,858	4,750	4,858	4,857	2.97	237	6M	30B
1401/08/03	4,774	4,639	4,774	4,717	1.77	239	3M	15B
1401/08/02	4,510	4,480	4,748	4,635	0.54	244	3M	16B
1401/08/01	4,730	4,456	4,730	4,610	0.37	392	9M	39B
1401/07/30	4,593	4,551	4,593	4,593	2.98	205	7M	30B
1401/07/27	4,460	4,450	4,460	4,460	2.98	187	6M	28B
1401/07/26	4,329	4,237	4,332	4,331	2.97	204	3M	13B
1401/07/25	4,140	4,132	4,379	4,206	(1.2)	456	10M	42B
1401/07/24	4,237	4,237	4,367	4,257	(2.54)	328	6M	25B
1401/07/23	4,357	4,357	4,360	4,368	(2.74)	49	2M	9B
1401/07/18	4,491	4,491	4,491	4,491	(2.98)	104	4M	17B
1401/07/17	4,643	4,373	4,643	4,629	2.68	284	8M	39B
1401/07/12	4,553	4,553	4,553	4,508	1.97	93	2M	7B
1401/07/11	4,350	4,322	4,423	4,421	2.93	76	3M	14B
1401/07/10	4,199	4,198	4,349	4,295	0.47	133	4M	16B
1401/07/09	4,299	4,220	4,300	4,275	0.12	167	3M	14B
1401/07/06	4,343	4,220	4,343	4,270	1.26	131	2M	10B
1401/07/04	3,976	3,976	4,218	4,217	2.95	235	9M	39B
1401/07/02	4,150	4,064	4,150	4,096	(2.22)	209	3M	14B
1401/06/30	4,246	4,063	4,246	4,189	1.60	265	4M	15B
1401/06/29	4,165	4,165	4,165	4,123	1.95	123	2M	7B
1401/06/28	3,885	3,883	4,122	4,044	1.05	129	2M	7B
1401/06/27	4,210	3,990	4,210	4,002	(2.7)	193	4M	17B
1401/06/23	4,120	4,105	4,254	4,113	(2.79)	235	3M	11B
1401/06/22	4,300	4,176	4,434	4,231	(1.72)	676	10M	41B
1401/06/21	4,312	4,200	4,312	4,305	2.82	234	5M	20B
1401/06/20	4,249	4,249	4,249	4,187	1.48	108	1M	5B
1401/06/19	4,134	4,060	4,134	4,126	2.79	196	3M	11B
1401/06/16	4,018	3,882	4,018	4,014	2.90	233	5M	21B
1401/06/15	3,973	3,973	3,973	3,901	1.11	54	1M	4B
1401/06/14	3,861	3,861	3,861	3,858	2.91	84	3M	11B
1401/06/13	3,720	3,720	3,757	3,749	2.77	115	3M	10B
1401/06/12	3,640	3,560	3,651	3,648	2.91	228	6M	20B
1401/06/09	3,440	3,440	3,578	3,545	2.04	490	9M	34B
1401/06/08	3,500	3,442	3,652	3,474	(2.09)	414	10M	35B
1401/06/07	3,497	3,481	3,596	3,548	0.68	126	2M	6B
1401/06/06	3,664	3,473	3,664	3,524	(1.21)	128	2M	7B
1401/06/05	3,614	3,515	3,630	3,567	0.14	198	4M	15B
1401/06/02	3,562	3,519	3,641	3,562	0.0	104	2M	6B
1401/06/01	3,545	3,542	3,602	3,562	0.08	94	1M	5B
1401/05/31	3,520	3,462	3,651	3,559	(0.28)	172	3M	10B
1401/05/30	3,600	3,554	3,657	3,569	0.48	115	1M	4B
1401/05/29	3,450	3,450	3,620	3,552	1.05	265	7M	24B
1401/05/26	3,540	3,490	3,540	3,515	0.0	218	3M	9B
1401/05/25	3,516	3,480	3,588	3,515	(0.11)	168	2M	7B
1401/05/24	3,570	3,473	3,570	3,519	0.09	169	2M	7B
1401/05/23	3,520	3,440	3,602	3,516	0.49	124	2M	7B
1401/05/22	3,426	3,426	3,540	3,499	1.13	151	3M	9B
1401/05/19	3,422	3,408	3,527	3,460	1.02	196	6M	20B
1401/05/18	3,395	3,348	3,461	3,425	(0.72)	61	1M	3B
1401/05/15	3,318	3,318	3,522	3,450	0.88	175	3M	11B
1401/05/12	3,400	3,390	3,475	3,420	0.15	102	1M	5B
1401/05/11	3,569	3,404	3,569	3,415	(2.68)	387	5M	18B
1401/05/10	3,517	3,500	3,569	3,509	1.24	249	2M	7B
1401/05/09	3,357	3,357	3,504	3,466	1.88	317	6M	19B
1401/05/08	3,403	3,364	3,445	3,402	0.12	91	735K	3B
1401/05/05	3,385	3,370	3,480	3,398	0.38	120	2M	8B
1401/05/04	3,323	3,313	3,480	3,385	(0.88)	276	7M	24B
1401/05/03	3,500	3,325	3,500	3,415	(0.12)	173	4M	13B
1401/05/02	3,450	3,331	3,500	3,419	(0.32)	253	6M	22B
1401/05/01	3,405	3,300	3,455	3,430	2.24	223	3M	12B
1401/04/29	3,349	3,292	3,356	3,355	2.95	270	10M	33B
1401/04/28	3,422	3,252	3,422	3,259	(2.77)	362	7M	23B
1401/04/26	3,361	3,300	3,361	3,352	2.70	285	3M	11B
1401/04/25	3,137	3,137	3,331	3,264	0.93	721	13M	42B
1401/04/22	3,181	3,181	3,181	3,234	(1.37)	44	1M	4B
1401/04/21	3,210	3,210	3,210	3,279	(0.91)	64	901K	3B
1401/04/20	3,218	3,218	3,218	3,309	(0.24)	14	236K	759M
1401/04/18	3,243	3,243	3,243	3,317	(0.78)	31	769K	2B
1401/04/15	3,343	3,343	3,343	3,343	(2.99)	162	7M	23B
1401/04/14	3,393	3,393	3,393	3,446	(1.46)	88	1M	5B
1401/04/13	3,570	3,458	3,660	3,497	(1.88)	1,061	14M	49B
1401/04/12	3,640	3,557	3,688	3,564	(2.78)	358	7M	24B
1401/04/11	3,580	3,565	3,690	3,666	2.32	781	14M	50B
1401/04/08	3,583	3,583	3,583	3,583	(2.98)	219	5M	17B
1401/04/07	3,829	3,656	3,829	3,693	(2.02)	354	6M	22B
1401/04/06	3,801	3,681	3,801	3,769	2.11	1,368	24M	91B
1401/04/05	3,691	3,680	3,691	3,691	2.99	370	14M	52B
1401/04/04	3,490	3,386	3,594	3,584	2.69	265	8M	30B
1401/04/01	3,432	3,431	3,549	3,490	0.46	140	2M	6B
1401/03/31	3,411	3,411	3,527	3,474	1.14	177	2M	7B
1401/03/30	3,370	3,370	3,472	3,435	(0.41)	100	1M	4B
1401/03/29	3,310	3,273	3,471	3,449	2.34	198	3M	12B
1401/03/28	3,348	3,348	3,540	3,370	(2.35)	210	5M	17B
1401/03/25	3,544	3,400	3,598	3,451	(1.51)	196	3M	9B
1401/03/24	3,395	3,395	3,506	3,504	2.94	271	4M	14B
1401/03/23	3,413	3,332	3,450	3,404	(0.21)	384	4M	14B
1401/03/22	3,407	3,407	3,499	3,411	(2.88)	356	7M	23B
1401/03/21	3,530	3,511	3,530	3,512	(2.96)	205	4M	15B
1401/03/18	3,600	3,473	3,667	3,619	1.63	490	6M	23B
1401/03/17	3,564	3,451	3,565	3,561	2.86	471	6M	22B
1401/03/16	3,481	3,382	3,481	3,462	2.43	481	5M	19B
1401/03/11	3,239	3,238	3,438	3,380	1.26	356	8M	27B
1401/03/10	3,337	3,337	3,400	3,338	(2.97)	223	5M	15B
1401/03/09	3,431	3,330	3,533	3,440	(0.41)	789	15M	52B
1401/02/26	3,568	3,362	3,568	3,454	(0.32)	644	11M	37B
1401/02/25	3,480	3,450	3,509	3,465	1.61	385	6M	19B
1401/02/24	3,440	3,371	3,445	3,410	1.94	366	6M	19B
1401/02/21	3,271	3,265	3,450	3,345	(0.59)	1,072	15M	51B
1401/02/20	3,362	3,362	3,408	3,365	(2.89)	544	7M	23B
1401/02/19	3,461	3,461	3,520	3,465	(2.89)	714	12M	41B
1401/02/18	3,540	3,522	3,670	3,568	(1.71)	1,605	16M	58B
1401/02/17	3,626	3,560	3,636	3,630	2.80	1,575	20M	73B
1401/02/12	3,531	3,453	3,531	3,531	2.97	303	5M	18B
1401/02/11	3,400	3,359	3,436	3,429	2.79	770	8M	27B
1401/02/10	3,375	3,301	3,375	3,336	1.65	666	9M	31B
1401/02/07	3,296	3,193	3,380	3,282	(0.27)	553	8M	26B
1401/02/06	3,296	3,220	3,296	3,291	2.84	774	10M	33B
1401/02/05	3,187	3,183	3,310	3,200	(2.47)	592	8M	27B
1401/02/04	3,459	3,277	3,459	3,281	(2.87)	571	10M	33B
1401/01/31	3,546	3,367	3,546	3,378	(2.68)	308	9M	31B
1401/01/30	3,489	3,422	3,493	3,471	2.30	300	3M	12B
1401/01/29	3,390	3,315	3,412	3,393	2.41	358	9M	32B
1401/01/28	3,302	3,248	3,332	3,313	2.41	272	3M	10B
1401/01/27	3,119	3,119	3,311	3,235	0.62	868	13M	41B
1401/01/24	3,199	3,199	3,199	3,215	(2.49)	88	3M	9B
1401/01/23	3,409	3,291	3,409	3,297	(2.8)	642	15M	49B
1401/01/22	3,360	3,222	3,420	3,392	2.14	684	12M	41B
1401/01/21	3,325	3,133	3,325	3,321	2.85	659	21M	69B
1401/01/20	3,229	3,229	3,229	3,229	4.97	78	3M	10B
1401/01/17	3,076	3,076	3,076	3,076	2.98	89	4M	11B
1401/01/16	2,987	2,987	2,987	2,987	3.00	78	4M	13B
1401/01/15	2,900	2,900	2,900	2,900	2.98	68	4M	11B
1401/01/14	2,816	2,816	2,816	2,816	5.00	67	4M	10B
1401/01/10	2,751	2,751	2,751	2,682	0.41	23	538K	1B
1401/01/09	2,728	2,728	2,728	2,671	0.83	29	1M	3B
1401/01/07	2,696	2,605	2,696	2,649	1.18	75	2M	4B
1401/01/06	2,622	2,480	2,622	2,618	2.83	224	5M	14B
1400/12/28	2,546	2,546	2,546	2,546	4.99	93	4M	10B
1400/12/25	2,483	2,483	2,483	2,425	0.58	21	851K	2B
1400/12/24	2,473	2,473	2,473	2,411	0.42	22	599K	1B
1400/12/23	2,467	2,467	2,467	2,401	0.21	21	342K	845M
1400/12/22	2,408	2,350	2,408	2,396	4.45	251	4M	10B
1400/12/21	2,294	2,211	2,294	2,294	2.96	2,421	12M	27B
1400/12/18	2,280	2,280	2,280	2,228	0.63	208	987K	2B
1400/12/17	2,176	2,174	2,308	2,214	(1.2)	867	5M	10B
1400/12/16	2,260	2,130	2,260	2,241	2.10	2,770	16M	36B
1400/12/15	2,212	2,212	2,212	2,195	4.18	724	4M	9B
1400/12/14	2,157	2,157	2,157	2,107	0.57	182	937K	2B
1400/12/11	2,095	2,034	2,095	2,095	3.00	1,620	11M	24B
1400/12/09	2,060	2,060	2,060	2,034	1.70	507	3M	6B
1400/12/08	2,056	2,056	2,056	2,000	0.15	43	235K	484M
1400/11/27	2,852	2,852	2,852	2,852	3.00	2,183	11M	30B
1400/11/25	2,769	2,769	2,769	2,769	4.97	738	3M	10B
1400/11/24	2,701	2,701	2,701	2,638	0.57	145	679K	2B
1400/11/23	2,681	2,681	2,681	2,623	0.77	187	902K	2B
1400/11/20	2,500	2,491	2,635	2,603	1.72	488	2M	6B
1400/11/19	2,469	2,469	2,621	2,559	0.55	4,028	22M	56B
1400/11/18	2,429	2,429	2,429	2,545	(0.43)	77	310K	754M
1400/11/17	2,481	2,481	2,481	2,556	(0.04)	14	38K	95M
1400/11/16	2,484	2,484	2,484	2,557	(0.12)	42	151K	375M
1400/11/13	2,637	2,485	2,637	2,560	(0.04)	2,734	13M	34B
1400/11/12	2,561	2,561	2,561	2,561	2.98	2,117	13M	33B
1400/11/11	2,487	2,487	2,487	2,487	2.98	1,516	10M	25B
1400/11/10	2,415	2,415	2,415	2,415	5.00	810	6M	15B
1400/11/09	2,302	2,302	2,302	2,300	2.91	703	3M	8B
1400/11/06	2,252	2,223	2,252	2,235	2.19	534	3M	6B
1400/11/05	2,150	2,150	2,187	2,187	2.97	5,222	36M	78B
1400/11/04	2,094	2,094	2,222	2,124	(1.58)	3,081	17M	36B
1400/11/03	2,158	2,158	2,158	2,158	(2.97)	758	4M	8B
1400/11/02	2,300	2,214	2,300	2,224	(2.54)	652	3M	7B
1400/10/29	2,284	2,236	2,284	2,282	2.89	1,888	9M	21B
1400/10/28	2,219	2,161	2,219	2,218	2.92	2,375	12M	26B
1400/10/27	2,158	2,062	2,158	2,155	4.82	923	5M	10B
1400/10/26	2,056	2,056	2,056	2,056	2.95	879	5M	10B
1400/10/25	1,995	1,883	1,997	1,997	2.99	2,028	10M	20B
1400/10/22	1,836	1,835	1,945	1,939	2.65	949	5M	10B
1400/10/21	1,853	1,853	1,908	1,889	1.94	470	2M	4B
1400/10/20	1,803	1,766	1,874	1,853	3.81	918	5M	9B
1400/10/19	1,804	1,800	1,804	1,785	1.88	427	2M	4B
1400/10/18	1,723	1,723	1,773	1,752	1.74	421	2M	4B
1400/10/15	1,651	1,642	1,742	1,722	1.77	1,181	6M	10B
1400/10/14	1,691	1,682	1,706	1,692	(2.37)	583	3M	5B
1400/10/13	1,739	1,690	1,739	1,733	2.61	893	5M	8B
1400/10/12	1,693	1,622	1,717	1,689	1.32	716	4M	6B
1400/10/11	1,693	1,641	1,693	1,667	1.40	463	2M	4B
1400/10/08	1,661	1,633	1,702	1,644	(2.32)	1,326	7M	11B
1400/10/07	1,695	1,681	1,756	1,683	(2.83)	1,596	8M	13B
1400/10/06	1,695	1,676	1,825	1,732	(1.65)	640	3M	6B
1400/10/05	1,761	1,761	1,762	1,761	(2.98)	1,135	6M	10B
1400/10/04	1,813	1,813	1,848	1,815	(2.89)	701	3M	6B
1400/10/01	1,851	1,848	1,925	1,869	(1.89)	622	3M	6B
1400/09/30	1,911	1,866	1,911	1,905	4.67	1,337	7M	13B
1400/09/29	1,827	1,827	1,828	1,820	2.54	608	3M	5B
1400/09/28	1,776	1,755	1,776	1,775	2.90	1,068	6M	10B
1400/09/27	1,644	1,644	1,728	1,725	2.80	689	3M	6B
1400/09/24	1,677	1,677	1,765	1,678	(2.89)	1,550	8M	13B
1400/09/23	1,720	1,719	1,750	1,728	(2.48)	604	3M	5B
1400/09/22	1,731	1,723	1,829	1,772	(0.23)	1,487	8M	13B
1400/09/21	1,781	1,773	1,781	1,776	(2.79)	639	3M	6B
1400/09/20	1,925	1,818	1,925	1,827	(2.51)	861	5M	9B
1400/09/17	1,902	1,865	1,948	1,874	(2.5)	1,541	8M	14B
1400/09/16	1,920	1,920	1,920	1,922	(2.88)	694	3M	6B
1400/09/15	1,961	1,961	2,020	1,979	(4.12)	607	3M	6B
1400/09/14	2,005	2,005	2,005	2,064	(0.1)	23	122K	244M
1400/09/13	2,033	2,020	2,100	2,066	(0.77)	197	1M	2B
1400/09/10	2,170	2,069	2,170	2,082	(2.35)	1,187	7M	14B
1400/09/09	2,129	2,024	2,143	2,132	2.45	3,660	19M	40B
1400/09/08	2,053	2,053	2,178	2,081	(1.65)	3,046	15M	31B
1400/09/07	2,086	2,086	2,086	2,116	(1.58)	309	2M	4B
1400/09/06	2,182	2,056	2,182	2,150	1.46	13,447	67M	144B
1400/09/03	2,119	2,119	2,119	2,119	4.95	468	4M	9B
1400/09/02	2,019	2,019	2,019	2,019	2.96	494	4M	9B
1400/09/01	1,961	1,961	1,961	1,961	2.99	1,637	15M	29B
1400/08/30	1,904	1,904	1,904	1,904	2.97	2,059	17M	32B
1400/08/29	1,821	1,767	1,875	1,849	41.69	26,748	43M	79B
1400/06/13	7,777	7,777	7,777	7,615	0.85	169	169K	1B
1400/06/10	7,707	7,707	7,707	7,551	0.91	186	183K	1B
1400/06/09	7,700	7,700	7,700	7,483	0.09	20	18K	137M
1400/06/08	7,476	7,476	7,476	7,476	5.00	329	622K	5B
1400/06/07	7,120	7,120	7,120	7,120	2.99	381	672K	5B
1400/06/06	6,913	6,913	6,913	6,913	2.99	314	603K	4B
1400/06/03	6,712	6,712	6,712	6,712	2.99	337	629K	4B
1400/06/02	6,517	6,517	6,517	6,517	4.99	312	604K	4B
1400/06/01	6,301	6,301	6,301	6,207	1.45	418	803K	5B
1400/05/31	6,210	6,210	6,210	6,118	1.46	422	810K	5B
1400/05/24	6,125	6,125	6,125	6,030	1.40	414	805K	5B
1400/05/23	6,095	6,095	6,095	5,947	2.45	457	846K	5B
1400/05/20	5,897	5,897	5,897	5,805	1.38	433	828K	5B
1400/05/19	5,820	5,820	5,820	5,726	1.33	416	802K	5B
1400/05/18	5,719	5,719	5,719	5,651	1.76	543	1M	6B
1400/05/17	5,553	5,553	5,553	5,553	455.30	1,094	2M	12B