Name: بیمه تعاون
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه تعاون
وتعاون(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,489	2,447	2,492	2,490	2.89	143	11M	27B
1405/06/28	2,424	2,369	2,424	2,420	2.80	163	11M	26B
1405/06/25	2,355	2,310	2,355	2,354	2.93	263	26M	61B
1405/06/24	2,249	2,249	2,289	2,287	2.88	193	14M	32B
1405/06/23	2,232	2,180	2,233	2,223	2.54	219	19M	43B
1405/06/22	2,145	2,112	2,177	2,168	2.55	145	10M	21B
1405/06/21	2,159	2,108	2,159	2,114	(0.19)	148	3M	6B
1405/06/18	2,147	2,101	2,179	2,118	(1.85)	158	6M	13B
1405/06/17	2,200	2,094	2,200	2,158	0.28	141	6M	12B
1405/06/16	2,117	2,117	2,157	2,152	2.72	148	5M	11B
1405/06/15	2,109	2,065	2,140	2,095	0.29	110	3M	7B
1405/06/14	2,132	2,065	2,165	2,089	(0.62)	203	4M	8B
1405/06/11	2,101	2,101	2,145	2,102	(2.91)	208	13M	27B
1405/06/10	2,161	2,066	2,174	2,165	2.56	234	13M	27B
1405/06/09	2,123	2,102	2,159	2,111	(2.58)	261	10M	22B
1405/06/08	2,194	2,130	2,223	2,167	(0.73)	253	10M	21B
1405/06/07	2,194	2,130	2,223	2,167	(0.73)	253	10M	21B
1405/06/04	2,190	2,168	2,280	2,183	(2.33)	562	22M	48B
1405/06/03	2,237	2,234	2,240	2,235	(2.95)	211	15M	34B
1405/06/02	2,350	2,302	2,370	2,303	(2.95)	146	13M	31B
1405/06/01	2,350	2,350	2,464	2,373	(2.02)	160	5M	13B
1405/05/31	2,413	2,413	2,561	2,422	(2.61)	248	14M	35B
1405/05/28	2,470	2,406	2,527	2,487	1.34	125	6M	14B
1405/05/27	2,460	2,330	2,465	2,454	2.51	178	22M	55B
1405/05/26	2,417	2,278	2,417	2,394	2.00	278	32M	76B
1405/05/25	2,317	2,282	2,375	2,347	1.78	143	13M	30B
1405/05/24	2,319	2,230	2,319	2,306	2.40	238	17M	39B
1405/05/21	2,252	2,251	2,252	2,252	2.97	63	7M	15B
1405/05/20	2,252	2,251	2,252	2,252	2.97	63	7M	15B
1405/05/19	2,179	2,179	2,187	2,187	2.97	118	8M	18B
1405/05/18	2,147	2,041	2,147	2,124	1.87	168	10M	20B
1405/05/17	2,090	2,050	2,090	2,085	2.71	69	5M	10B
1405/05/14	2,031	1,982	2,032	2,030	2.89	93	13M	27B
1405/05/13	1,977	1,940	1,977	1,973	2.76	143	9M	17B
1405/05/12	1,977	1,940	1,977	1,973	2.76	143	9M	17B
1405/05/11	1,916	1,858	1,972	1,920	0.26	179	8M	15B
1405/05/10	1,916	1,874	1,916	1,915	2.90	143	16M	30B
1405/05/07	1,861	1,861	1,861	1,861	2.99	34	2M	4B
1405/05/06	1,807	1,807	1,807	1,807	2.96	31	2M	4B
1405/05/05	1,718	1,718	1,760	1,755	2.69	38	3M	5B
1405/05/04	1,709	1,707	1,709	1,709	2.95	53	3M	4B
1405/04/29	1,673	1,633	1,673	1,660	2.15	38	1M	2B
1405/04/28	1,670	1,604	1,702	1,625	(1.69)	54	4M	6B
1405/04/27	1,719	1,620	1,719	1,653	(0.96)	22	379K	626M
1405/04/24	1,682	1,643	1,690	1,669	(1.3)	20	709K	1B
1405/04/23	1,675	1,675	1,717	1,691	(2.03)	40	861K	1B
1405/04/22	1,732	1,715	1,734	1,726	(2.38)	24	528K	911M
1405/04/21	1,768	1,768	1,770	1,768	(2.96)	20	1M	2B
1405/04/20	1,870	1,807	1,870	1,822	(2.15)	27	695K	1B
1405/04/17	1,939	1,844	1,939	1,862	(2.05)	49	2M	3B
1405/04/16	1,882	1,854	1,909	1,901	2.54	39	2M	4B
1405/04/15	1,872	1,832	1,874	1,854	0.93	39	323K	598M
1405/04/14	1,872	1,832	1,874	1,854	0.93	39	323K	598M
1405/04/13	1,872	1,832	1,874	1,854	0.93	39	323K	598M
1405/04/10	1,872	1,832	1,874	1,854	0.93	39	323K	598M
1405/04/09	1,782	1,782	1,854	1,837	2.06	68	2M	3B
1405/04/08	1,839	1,794	1,839	1,800	(2.65)	60	3M	5B
1405/04/07	1,876	1,848	1,876	1,849	(2.94)	31	2M	4B
1405/04/06	1,932	1,904	1,939	1,905	(2.91)	61	3M	6B
1405/04/03	1,956	1,956	2,018	1,962	(2.68)	124	4M	8B
1405/04/01	2,016	2,016	2,016	2,016	(2.98)	37	2M	4B
1405/03/31	2,078	2,078	2,080	2,078	(2.99)	63	2M	5B
1405/03/30	2,170	2,137	2,193	2,142	(2.77)	62	2M	5B
1405/03/27	2,251	2,201	2,251	2,203	(2.91)	71	3M	6B
1405/03/26	2,353	2,217	2,353	2,269	(0.7)	183	10M	22B
1405/03/25	2,280	2,245	2,286	2,285	2.93	248	11M	25B
1405/03/24	2,225	2,182	2,225	2,220	2.73	157	6M	12B
1405/03/23	2,164	2,103	2,164	2,161	2.86	58	2M	5B
1405/03/20	2,089	2,087	2,140	2,101	0.67	47	2M	4B
1405/03/19	2,122	2,062	2,122	2,087	1.21	45	1M	2B
1405/03/18	2,062	2,062	2,063	2,062	(2.96)	35	6M	13B
1405/03/17	2,100	2,100	2,159	2,125	1.29	40	1M	3B
1405/03/16	2,098	2,098	2,110	2,098	0.0	16	1M	3B
1405/03/13	2,097	2,050	2,125	2,098	(0.43)	57	5M	11B
1405/03/12	2,142	2,100	2,170	2,107	(2.63)	92	5M	10B
1405/03/11	2,218	2,150	2,218	2,173	0.88	49	3M	6B
1405/03/10	2,154	2,153	2,154	2,154	2.96	54	3M	6B
1405/03/09	2,092	2,092	2,092	2,092	2.95	22	1M	3B
1405/03/06	2,032	2,032	2,032	2,032	2.99	28	977K	2B
1405/03/05	2,032	2,032	2,032	2,032	2.99	28	977K	2B
1405/03/04	1,973	1,972	1,973	1,973	2.97	29	400K	789M
1405/03/03	1,973	1,973	1,973	1,973	2.97	18	158K	312M
1405/03/02	1,935	1,893	1,935	1,916	1.97	48	1M	2B
1405/02/30	1,890	1,784	1,893	1,879	2.23	39	4M	7B
1405/02/29	1,839	1,792	1,839	1,838	2.91	22	162K	297M
1404/12/09	1,768	1,768	1,768	1,768	(1.01)	1	210K	371M
1404/12/06	1,769	1,769	1,810	1,786	0.96	19	739K	1B
1404/12/05	1,743	1,743	1,812	1,769	0.51	34	2M	3B
1404/12/04	1,697	1,697	1,781	1,760	1.68	20	774K	1B
1404/12/03	1,726	1,726	1,770	1,731	(2.7)	23	1M	3B
1404/12/02	1,791	1,764	1,791	1,779	(2.15)	26	755K	1B
1404/11/29	1,775	1,774	1,827	1,818	1.45	6	126K	228M
1404/11/28	1,755	1,755	1,807	1,792	0.62	15	717K	1B
1404/11/27	1,781	1,781	1,781	1,781	(1.55)	6	212K	377M
1404/11/26	1,809	1,809	1,811	1,809	(1.52)	10	100K	181M
1404/11/25	1,869	1,813	1,870	1,837	(1.71)	11	274K	504M
1404/11/21	1,860	1,843	1,898	1,869	0.70	15	4M	7B
1404/11/20	1,839	1,811	1,903	1,856	0.43	47	3M	5B
1404/11/19	1,800	1,798	1,869	1,848	1.76	17	522K	964M
1404/11/18	1,862	1,808	1,862	1,816	(0.06)	15	217K	395M
1404/11/14	1,814	1,812	1,818	1,817	2.89	16	179K	325M
1404/11/13	1,760	1,735	1,800	1,766	0.80	27	591K	1B
1404/11/12	1,753	1,751	1,753	1,752	2.82	12	134K	234M
1404/11/11	1,705	1,700	1,705	1,704	(0.06)	11	523K	891M
1404/11/08	1,732	1,682	1,732	1,705	1.37	17	254K	434M
1404/11/07	1,682	1,682	1,683	1,682	(3.0)	42	2M	3B
1404/11/06	1,811	1,710	1,811	1,734	(1.59)	35	1M	2B
1404/11/05	1,756	1,756	1,790	1,762	(1.67)	28	193K	341M
1404/11/04	1,817	1,790	1,817	1,792	(2.87)	68	5M	9B
1404/11/01	1,863	1,835	1,879	1,845	(0.97)	23	701K	1B
1404/10/30	1,821	1,821	1,903	1,863	0.81	34	471K	878M
1404/10/29	1,849	1,845	1,873	1,848	(1.39)	29	577K	1B
1404/10/28	1,931	1,849	1,931	1,874	(1.63)	29	433K	812M
1404/10/24	1,963	1,876	1,963	1,905	(1.5)	132	12M	23B
1404/10/23	1,883	1,883	1,959	1,934	1.68	38	475K	919M
1404/10/22	1,871	1,871	1,948	1,902	0.16	60	4M	8B
1404/10/21	1,914	1,886	1,938	1,899	0.69	26	2M	5B
1404/10/20	1,895	1,876	1,946	1,886	(2.48)	37	1M	2B
1404/10/17	1,973	1,919	1,973	1,934	0.78	44	691K	1B
1404/10/16	1,892	1,892	1,920	1,919	2.90	109	10M	19B
1404/10/15	1,849	1,821	1,924	1,865	(0.64)	112	5M	9B
1404/10/14	1,900	1,871	1,930	1,877	(2.65)	81	8M	16B
1404/10/10	1,883	1,883	1,979	1,928	(0.67)	36	1M	2B
1404/10/09	1,969	1,940	1,969	1,941	(2.9)	97	6M	12B
1404/10/08	2,087	1,997	2,087	1,999	(2.87)	124	7M	14B
1404/10/07	2,111	2,052	2,111	2,058	(2.7)	207	8M	16B
1404/10/06	2,115	2,072	2,178	2,115	0.0	186	6M	13B
1404/10/03	2,127	2,067	2,128	2,115	2.32	171	5M	10B
1404/10/02	2,040	2,040	2,067	2,067	2.99	204	13M	27B
1404/10/01	1,980	1,951	2,009	2,007	2.87	157	5M	10B
1404/09/30	1,923	1,923	2,000	1,951	0.10	36	632K	1B
1404/09/29	1,976	1,946	1,976	1,949	0.10	40	559K	1B
1404/09/26	1,999	1,957	1,999	1,947	0.05	26	423K	832M
1404/09/25	1,920	1,920	1,998	1,946	0.21	39	1M	3B
1404/09/24	1,949	1,900	1,996	1,942	(0.36)	118	5M	11B
1404/09/23	1,980	1,940	2,005	1,949	0.05	33	422K	829M
1404/09/22	1,977	1,919	1,977	1,948	0.0	15	247K	484M
1404/09/19	1,922	1,912	1,990	1,948	(0.15)	56	2M	3B
1404/09/18	1,928	1,899	1,947	1,951	(0.31)	26	1M	2B
1404/09/17	1,934	1,933	1,990	1,957	0.05	44	814K	2B
1404/09/16	1,989	1,980	1,989	1,956	0.05	14	207K	411M
1404/09/15	1,981	1,933	1,990	1,955	0.15	28	880K	2B
1404/09/12	1,941	1,920	1,972	1,952	1.93	65	5M	11B
1404/09/11	1,953	1,898	1,953	1,915	0.0	33	427K	821M
1404/09/10	1,919	1,919	1,957	1,915	0.79	52	2M	4B
1404/09/09	1,885	1,866	1,920	1,900	(1.2)	76	5M	9B
1404/09/08	1,939	1,919	1,939	1,923	(2.78)	76	7M	14B
1404/09/05	1,965	1,935	1,989	1,978	(0.8)	45	2M	5B
1404/09/04	2,000	1,943	2,000	1,994	(0.4)	39	2M	5B
1404/09/02	2,000	1,990	2,050	2,002	(0.35)	60	5M	11B
1404/09/01	2,005	1,980	2,042	2,009	(0.25)	37	3M	5B
1404/08/28	2,000	2,000	2,042	2,014	0.0	32	986K	2B
1404/08/27	2,045	1,999	2,045	2,014	(0.3)	38	2M	5B
1404/08/26	2,040	1,965	2,050	2,020	(0.2)	52	1M	3B
1404/08/25	2,109	2,017	2,109	2,024	(2.65)	144	9M	19B
1404/08/24	2,118	2,027	2,118	2,079	(0.43)	67	2M	3B
1404/08/21	2,030	2,030	2,122	2,088	1.31	74	4M	9B
1404/08/20	2,071	2,052	2,092	2,061	0.49	54	2M	5B
1404/08/19	2,150	2,028	2,150	2,051	(1.87)	142	8M	17B
1404/08/18	2,090	2,059	2,091	2,090	2.90	262	15M	32B
1404/08/17	2,032	2,004	2,032	2,031	2.94	169	14M	28B
1404/08/14	1,956	1,942	1,984	1,973	2.39	96	8M	17B
1404/08/13	1,943	1,919	1,973	1,927	0.52	40	2M	4B
1404/08/12	1,927	1,900	1,945	1,917	1.48	64	4M	9B
1404/08/11	1,838	1,838	1,920	1,889	1.29	50	6M	11B
1404/08/10	1,891	1,836	1,892	1,865	0.11	38	2M	4B
1404/08/07	1,845	1,845	1,899	1,863	(0.05)	30	612K	1B
1404/08/06	1,840	1,838	1,870	1,864	(0.11)	14	807K	1B
1404/08/05	1,838	1,835	1,919	1,866	0.05	32	2M	3B
1404/08/04	1,877	1,864	1,919	1,865	0.05	14	138K	263M
1404/08/03	1,891	1,871	1,918	1,864	0.05	12	326K	619M
1404/07/30	1,860	1,856	1,911	1,863	0.38	35	1M	3B
1404/07/29	1,904	1,890	1,904	1,856	0.38	36	1M	2B
1404/07/28	1,845	1,783	1,863	1,849	2.21	78	8M	16B
1404/07/27	1,819	1,785	1,836	1,809	1.46	59	5M	9B
1404/07/26	1,815	1,785	1,833	1,783	0.17	21	928K	2B
1404/07/23	1,805	1,755	1,807	1,780	0.06	24	830K	1B
1404/07/22	1,805	1,805	1,805	1,779	0.0	2	30K	54M
1404/07/21	1,756	1,752	1,810	1,779	0.45	47	3M	5B
1404/07/20	1,748	1,746	1,780	1,771	(0.06)	53	2M	4B
1404/07/19	1,796	1,753	1,796	1,772	0.0	14	365K	650M
1404/07/16	1,750	1,750	1,760	1,772	(0.28)	17	2M	3B
1404/07/15	1,721	1,721	1,794	1,777	0.17	29	2M	3B
1404/07/14	1,749	1,748	1,799	1,774	(0.06)	27	825K	1B
1404/07/13	1,799	1,756	1,799	1,775	0.06	13	297K	532M
1404/07/12	1,746	1,746	1,800	1,774	0.06	32	1M	2B
1404/07/09	1,790	1,763	1,819	1,773	(2.42)	65	7M	12B
1404/07/08	1,829	1,775	1,856	1,817	(0.66)	57	3M	5B
1404/07/07	1,878	1,793	1,878	1,829	(0.44)	65	3M	5B
1404/07/06	1,831	1,836	1,870	1,837	0.33	51	5M	8B
1404/07/05	1,851	1,830	1,881	1,831	0.16	27	1M	2B
1404/07/02	1,801	1,801	1,850	1,828	0.0	7	107K	194M
1404/07/01	1,825	1,779	1,835	1,828	2.58	47	8M	14B
1404/06/31	1,782	1,782	1,830	1,782	0.06	5	231K	423M
1404/06/30	1,804	1,752	1,810	1,781	0.06	23	532K	955M
1404/06/29	1,732	1,732	1,780	1,780	(0.22)	20	953K	2B
1404/06/26	1,760	1,758	1,806	1,784	(0.06)	32	6M	11B
1404/06/25	1,774	1,747	1,790	1,785	(0.89)	19	4M	7B
1404/06/24	1,816	1,762	1,855	1,801	(0.83)	56	5M	9B
1404/06/23	1,798	1,797	1,849	1,816	0.0	55	3M	5B
1404/06/22	1,798	1,798	1,801	1,816	(0.06)	14	472K	849M
1404/06/18	1,818	1,818	1,850	1,817	0.0	5	106K	195M
1404/06/17	1,811	1,811	1,857	1,817	0.78	25	3M	6B
1404/06/16	1,750	1,750	1,818	1,803	(0.06)	22	698K	1B
1404/06/15	1,808	1,771	1,809	1,804	(0.22)	18	2M	3B
1404/06/12	1,822	1,771	1,824	1,808	(0.93)	45	9M	17B
1404/06/11	1,869	1,820	1,871	1,825	0.44	25	2M	3B
1404/06/09	1,783	1,783	1,830	1,817	(0.16)	21	2M	3B
1404/06/08	1,793	1,776	1,800	1,820	(0.55)	39	2M	3B
1404/06/05	1,830	1,797	1,835	1,830	(0.22)	28	3M	5B
1404/06/04	1,781	1,780	1,849	1,834	0.11	20	3M	5B
1404/06/03	1,808	1,790	1,809	1,832	(0.7)	23	2M	4B
1404/06/01	1,796	1,796	1,820	1,845	(0.27)	13	832K	1B
1404/05/29	1,858	1,803	1,858	1,850	(0.43)	26	1M	3B
1404/05/28	1,905	1,807	1,905	1,858	(0.05)	26	535K	985M
1404/05/27	1,910	1,804	1,910	1,859	0.0	28	540K	1B
1404/05/26	1,858	1,840	1,859	1,859	2.99	69	14M	26B
1404/05/25	1,814	1,760	1,814	1,805	(0.5)	40	2M	3B
1404/05/22	1,758	1,758	1,846	1,814	0.17	48	3M	5B
1404/05/21	1,762	1,762	1,814	1,811	2.78	99	11M	19B
1404/05/20	1,715	1,715	1,764	1,762	(0.11)	32	1M	2B
1404/05/19	1,780	1,727	1,799	1,764	(0.9)	50	5M	8B
1404/05/18	1,737	1,737	1,843	1,780	(0.56)	73	3M	5B
1404/05/15	1,790	1,790	1,790	1,790	2.99	180	31M	56B
1404/05/14	1,688	1,688	1,738	1,738	2.96	91	14M	25B
1404/05/13	1,688	1,688	1,688	1,688	0.0	14	674K	1B
1404/05/12	1,684	1,634	1,690	1,688	0.24	77	7M	12B
1404/05/11	1,684	1,680	1,705	1,684	0.0	39	700K	1B
1404/05/08	1,651	1,650	1,701	1,684	(1.0)	23	4M	7B
1404/05/07	1,694	1,694	1,696	1,701	(2.58)	89	7M	12B
1404/05/06	1,772	1,746	1,772	1,746	(2.95)	89	19M	33B
1404/04/29	1,850	1,804	1,857	1,839	2.00	117	6M	11B
1404/04/28	1,817	1,817	1,817	1,803	2.15	64	6M	11B
1404/04/25	1,750	1,750	1,766	1,765	2.92	102	14M	25B
1404/04/24	1,670	1,670	1,740	1,715	0.29	81	2M	3B
1404/04/23	1,722	1,700	1,730	1,710	0.29	212	10M	17B
1404/04/22	1,745	1,665	1,745	1,705	0.0	17	141K	237M
1404/04/21	1,653	1,653	1,743	1,705	0.06	17	229K	399M
1404/04/18	1,670	1,656	1,670	1,704	(0.18)	30	536K	889M
1404/04/17	1,682	1,670	1,682	1,707	(0.81)	28	3M	4B
1404/04/16	1,733	1,680	1,779	1,721	(0.46)	70	4M	7B
1404/04/11	1,710	1,710	1,779	1,729	0.06	76	2M	4B
1404/04/10	1,689	1,689	1,741	1,728	(0.75)	72	2M	4B
1404/04/09	1,741	1,741	1,790	1,741	(2.95)	80	13M	22B
1404/04/08	1,794	1,794	1,796	1,794	(2.97)	165	25M	45B
1404/04/07	1,849	1,849	1,859	1,849	(2.99)	209	41M	76B
1404/03/21	1,906	1,880	1,910	1,906	0.0	32	4M	8B
1404/03/20	1,885	1,881	1,907	1,906	(0.42)	46	4M	7B
1404/03/19	1,927	1,875	1,927	1,914	(0.62)	65	4M	7B
1404/03/18	1,887	1,834	1,943	1,926	2.07	234	18M	34B
1404/03/17	1,896	1,840	1,907	1,887	(0.47)	174	21M	40B
1404/03/13	1,931	1,874	1,979	1,896	(1.81)	147	12M	23B
1404/03/12	1,931	1,931	1,931	1,931	2.99	151	29M	55B
1404/03/11	1,877	1,823	1,877	1,875	2.85	228	29M	54B
1404/03/10	1,799	1,799	1,823	1,823	2.99	149	23M	42B
1404/03/07	1,771	1,720	1,771	1,770	2.91	134	14M	25B
1404/03/06	1,716	1,700	1,720	1,720	2.99	128	17M	29B
1404/03/05	1,636	1,591	1,676	1,670	2.58	194	17M	28B
1404/03/04	1,667	1,617	1,667	1,628	(2.34)	96	7M	12B
1404/03/03	1,677	1,637	1,677	1,667	(0.24)	65	2M	3B
1404/02/31	1,632	1,632	1,683	1,671	(0.54)	54	2M	3B
1404/02/30	1,680	1,680	1,691	1,680	(2.95)	140	20M	34B
1404/02/29	1,724	1,724	1,791	1,731	(2.59)	163	30M	53B
1404/02/28	1,840	1,768	1,840	1,777	(2.47)	142	7M	13B
1404/02/27	1,859	1,793	1,860	1,822	(1.41)	108	5M	9B
1404/02/24	1,924	1,830	1,924	1,848	(2.01)	185	18M	33B
1404/02/23	1,860	1,840	1,937	1,886	(0.53)	539	41M	78B
1404/02/22	1,880	1,840	1,923	1,896	1.55	177	16M	31B
1404/02/21	1,908	1,839	1,948	1,867	(1.48)	142	18M	34B
1404/02/20	1,838	1,803	1,910	1,895	2.05	212	45M	86B
1404/02/17	1,874	1,830	1,900	1,857	(0.43)	97	7M	14B
1404/02/16	1,898	1,860	1,910	1,865	(2.71)	247	21M	40B
1404/02/15	1,910	1,866	1,921	1,917	2.73	355	57M	109B
1404/02/14	1,867	1,831	1,867	1,866	2.92	329	52M	98B
1404/02/13	1,796	1,750	1,848	1,813	1.00	562	131M	238B
1404/02/10	1,796	1,762	1,796	1,795	2.92	321	76M	137B
1404/02/09	1,700	1,700	1,745	1,744	2.89	318	60M	104B
1404/02/08	1,746	1,680	1,746	1,695	(1.17)	121	8M	13B
1404/02/07	1,749	1,702	1,749	1,715	(1.44)	140	7M	12B
1404/02/06	1,785	1,738	1,803	1,740	(2.85)	318	23M	41B
1404/02/03	1,802	1,765	1,818	1,791	(1.54)	276	18M	33B
1404/02/02	1,848	1,783	1,865	1,819	(1.03)	157	7M	13B
1404/02/01	1,812	1,808	1,856	1,838	2.00	231	9M	16B
1404/01/31	1,790	1,790	1,803	1,802	2.91	343	24M	44B
1404/01/30	1,770	1,747	1,788	1,751	0.75	182	6M	11B
1404/01/27	1,710	1,700	1,767	1,738	1.28	340	29M	50B
1404/01/26	1,715	1,714	1,759	1,716	(2.89)	461	33M	57B
1404/01/25	1,777	1,745	1,798	1,767	0.97	667	48M	85B
1404/01/24	1,776	1,735	1,776	1,750	1.45	237	12M	21B
1404/01/23	1,808	1,716	1,808	1,725	(2.49)	289	18M	31B
1404/01/20	1,813	1,740	1,813	1,769	0.17	234	11M	20B
1404/01/19	1,735	1,724	1,766	1,766	2.97	530	37M	65B
1404/01/18	1,723	1,704	1,735	1,715	0.06	106	4M	7B
1404/01/17	1,749	1,701	1,752	1,714	0.76	300	21M	36B
1404/01/16	1,703	1,664	1,703	1,701	2.84	289	15M	25B
1404/01/10	1,657	1,617	1,657	1,654	2.80	227	13M	22B
1404/01/09	1,595	1,594	1,633	1,609	1.45	163	10M	17B
1404/01/06	1,615	1,570	1,615	1,586	1.15	120	5M	8B
1404/01/05	1,516	1,516	1,607	1,568	0.38	180	13M	20B
1403/12/28	1,562	1,562	1,562	1,562	(2.98)	631	60M	93B
1403/12/27	1,697	1,601	1,697	1,610	(2.42)	324	25M	41B
1403/12/26	1,640	1,639	1,650	1,650	3.00	615	37M	61B
1403/12/25	1,554	1,554	1,603	1,602	2.89	423	30M	49B
1403/12/22	1,548	1,542	1,599	1,557	(0.26)	213	12M	19B
1403/12/21	1,562	1,540	1,562	1,561	2.90	639	42M	65B
1403/12/20	1,510	1,482	1,522	1,517	2.64	489	36M	54B
1403/12/19	1,489	1,466	1,489	1,478	(2.18)	151	8M	11B
1403/12/18	1,530	1,499	1,540	1,511	(2.2)	135	9M	13B
1403/12/15	1,515	1,515	1,587	1,545	(1.02)	298	21M	32B
1403/12/14	1,600	1,544	1,620	1,561	(1.89)	340	19M	29B
1403/12/13	1,591	1,591	1,592	1,591	(2.99)	177	12M	19B
1403/12/12	1,642	1,594	1,670	1,640	(0.12)	505	33M	54B
1403/12/11	1,648	1,624	1,648	1,642	2.63	554	34M	55B
1403/12/08	1,580	1,568	1,656	1,600	(0.99)	820	64M	103B
1403/12/07	1,693	1,601	1,695	1,616	(2.06)	523	25M	41B
1403/12/06	1,652	1,632	1,652	1,650	2.87	570	37M	62B
1403/12/05	1,600	1,567	1,605	1,604	2.89	997	68M	109B
1403/12/04	1,563	1,490	1,563	1,559	2.70	1,044	65M	101B
1403/12/01	1,518	1,518	1,518	1,518	2.99	251	22M	34B
1403/11/30	1,484	1,484	1,484	1,474	2.29	110	8M	12B
1403/11/29	1,408	1,407	1,442	1,441	2.93	291	20M	29B
1403/11/28	1,389	1,380	1,403	1,400	2.71	542	36M	51B
1403/11/27	1,402	1,360	1,434	1,363	(2.78)	764	65M	88B
1403/11/23	1,416	1,380	1,417	1,402	1.89	425	26M	36B
1403/11/21	1,340	1,340	1,379	1,376	2.76	354	22M	30B
1403/11/17	1,326	1,311	1,349	1,339	2.14	231	14M	18B
1403/11/16	1,277	1,277	1,314	1,311	2.74	324	22M	29B
1403/11/15	1,290	1,239	1,299	1,276	(0.08)	160	7M	9B
1403/11/14	1,245	1,245	1,282	1,277	2.57	361	16M	21B
1403/11/13	1,244	1,197	1,271	1,245	0.89	321	22M	27B
1403/11/10	1,249	1,234	1,250	1,234	(2.99)	449	33M	41B
1403/11/08	1,307	1,250	1,324	1,272	(1.24)	294	14M	18B
1403/11/07	1,268	1,267	1,290	1,288	2.79	440	21M	28B
1403/11/06	1,230	1,226	1,256	1,253	2.70	463	24M	30B
1403/11/03	1,200	1,200	1,220	1,220	2.95	290	17M	21B
1403/11/02	1,172	1,172	1,213	1,185	0.25	107	4M	4B
1403/11/01	1,167	1,160	1,200	1,182	(0.08)	189	5M	6B
1403/10/30	1,194	1,174	1,213	1,183	0.25	79	3M	4B
1403/10/29	1,225	1,176	1,227	1,180	(2.64)	298	20M	23B
1403/10/26	1,212	1,187	1,212	1,212	2.97	341	23M	27B
1403/10/24	1,145	1,130	1,180	1,177	2.71	635	20M	24B
1403/10/23	1,143	1,137	1,148	1,146	(2.22)	834	10M	11B
1403/10/22	1,196	1,166	1,211	1,172	(2.5)	674	26M	30B
1403/10/19	1,202	1,198	1,246	1,202	(2.67)	460	18M	22B
1403/10/18	1,216	1,198	1,250	1,235	0.24	554	21M	26B
1403/10/17	1,232	1,231	1,250	1,232	(2.92)	692	39M	48B
1403/10/16	1,295	1,223	1,297	1,269	0.71	915	50M	63B
1403/10/15	1,259	1,235	1,265	1,260	2.52	441	19M	24B
1403/10/12	1,229	1,210	1,231	1,229	2.76	528	24M	29B
1403/10/11	1,216	1,148	1,216	1,196	1.27	974	56M	67B
1403/10/10	1,175	1,170	1,183	1,181	2.79	726	34M	40B
1403/10/09	1,152	1,095	1,152	1,149	2.68	1,257	101M	116B
1403/10/08	1,119	1,119	1,119	1,119	2.94	157	15M	16B
1403/10/05	1,087	1,087	1,087	1,087	2.94	232	15M	16B
1403/10/04	1,056	1,056	1,056	1,056	2.92	206	15M	16B
1403/10/03	1,048	1,048	1,048	1,026	0.79	75	4M	4B
1403/09/28	1,010	1,000	1,060	1,018	(1.17)	741	40M	40B
1403/09/27	999	999	1,059	1,030	0.10	824	41M	42B
1403/09/26	1,041	986	1,041	1,029	1.78	553	42M	43B
1403/09/25	1,015	1,015	1,019	1,011	2.12	200	11M	11B
1403/09/24	965	965	990	990	2.91	387	23M	22B
1403/09/21	919	919	964	962	2.78	417	29M	27B
1403/09/20	938	918	938	936	2.74	468	30M	28B
1403/09/19	905	900	911	911	2.94	1,201	93M	84B
1403/09/18	902	881	902	885	(2.53)	669	18M	16B
1403/09/17	906	906	943	908	(2.68)	675	43M	39B
1403/09/14	945	915	953	933	(0.32)	600	32M	29B
1403/09/13	942	900	942	936	2.30	609	32M	30B
1403/09/12	910	899	921	915	2.23	227	14M	12B
1403/09/11	899	870	905	895	1.82	237	13M	12B
1403/09/10	879	870	879	879	2.93	444	31M	27B
1403/09/07	854	854	854	854	2.89	247	20M	17B
1403/09/06	830	830	830	830	2.98	280	20M	16B
1403/09/05	800	800	808	806	2.68	235	18M	14B
1403/09/04	798	779	799	785	1.16	250	9M	7B
1403/09/03	759	759	792	776	0.91	162	8M	6B
1403/08/30	778	750	788	769	0.39	208	7M	5B
1403/08/29	771	760	771	766	2.27	244	17M	13B
1403/08/28	766	760	766	749	0.67	92	5M	4B
1403/08/27	757	741	757	744	1.22	157	9M	7B
1403/08/26	748	748	748	735	1.10	111	8M	6B
1403/08/23	739	730	741	727	0.97	107	7M	5B
1403/08/22	736	718	738	720	0.42	85	3M	2B
1403/08/21	732	716	732	717	0.84	134	7M	5B
1403/08/20	715	715	729	711	0.42	64	3M	3B
1403/08/19	719	718	726	708	0.43	83	3M	2B
1403/08/16	691	687	714	705	(0.42)	122	6M	4B
1403/08/15	720	698	721	708	0.14	113	5M	3B
1403/08/14	708	687	724	707	(0.14)	146	7M	5B
1403/08/13	704	703	710	708	(2.21)	204	15M	11B
1403/08/12	711	709	723	724	(0.82)	179	6M	4B
1403/08/09	712	712	729	730	(0.27)	80	3M	2B
1403/08/08	724	720	733	732	(1.35)	202	10M	7B
1403/08/07	742	728	748	742	(1.07)	231	11M	8B
1403/08/06	729	729	768	750	0.54	264	13M	10B
1403/08/05	728	728	769	746	(0.53)	246	9M	7B
1403/08/02	728	728	728	750	0.0	7	63K	46M
1403/08/01	728	728	728	750	0.0	15	379K	276M
1403/07/30	728	728	728	750	0.0	13	342K	249M
1403/07/29	729	729	729	750	(0.13)	31	1M	906M
1403/07/28	738	738	738	751	(1.18)	109	8M	6B
1403/07/25	739	739	739	760	(0.13)	17	843K	623M
1403/07/24	739	739	739	761	0.0	10	217K	160M
1403/07/23	746	746	759	761	(1.04)	116	6M	5B
1403/07/22	759	755	776	769	(1.16)	161	8M	6B
1403/07/21	765	764	787	778	(1.14)	159	8M	6B
1403/07/18	792	780	792	787	0.0	47	1M	971M
1403/07/17	781	781	787	787	(0.13)	65	2M	2B
1403/07/16	783	783	797	788	(0.25)	164	9M	7B
1403/07/14	783	783	783	790	0.0	3	24K	19M
1403/07/11	783	783	783	790	0.0	9	108K	84M
1403/07/10	783	783	783	790	0.0	6	183K	144M
1403/07/09	784	783	784	790	0.0	16	404K	316M
1403/07/08	784	784	788	790	(0.13)	89	4M	3B
1403/07/07	788	788	796	791	(0.5)	309	11M	9B
1403/07/04	795	778	805	795	0.38	328	19M	15B
1403/07/03	785	781	803	792	1.54	220	11M	9B
1403/07/02	745	745	787	780	1.96	297	20M	16B
1403/07/01	799	760	799	765	(2.3)	330	17M	13B
1403/06/28	778	765	799	783	(0.63)	298	13M	10B
1403/06/27	788	778	788	788	2.87	341	26M	21B
1403/06/26	750	730	773	766	2.00	371	21M	16B
1403/06/25	769	748	769	751	0.54	209	12M	9B
1403/06/24	728	728	753	747	2.05	383	17M	13B
1403/06/21	740	719	743	732	(0.27)	159	6M	4B
1403/06/20	748	720	750	734	(0.54)	160	8M	6B
1403/06/19	718	718	746	738	0.0	77	3M	2B
1403/06/18	722	719	731	738	(0.4)	113	3M	2B
1403/06/17	745	723	745	741	(0.4)	74	3M	2B
1403/06/13	740	734	762	744	(0.53)	143	6M	4B
1403/06/11	758	738	759	748	0.40	144	9M	6B
1403/06/10	736	736	754	745	0.68	175	8M	6B
1403/06/07	735	735	749	740	(1.33)	400	17M	13B
1403/06/06	736	736	736	750	(0.13)	50	1M	809M
1403/06/05	740	739	742	751	(0.4)	113	4M	3B
1403/06/03	767	740	770	754	(0.13)	192	8M	6B
1403/05/31	742	742	745	755	(0.26)	62	2M	2B
1403/05/30	744	744	745	757	(0.26)	54	2M	2B
1403/05/29	753	752	753	759	(1.04)	148	10M	7B
1403/05/28	759	754	775	767	(0.26)	103	3M	2B
1403/05/27	759	759	780	769	0.0	106	4M	3B
1403/05/24	762	762	776	769	0.0	347	23M	18B
1403/05/23	762	762	762	769	0.0	4	43K	32M
1403/05/22	762	762	762	769	0.0	7	103K	79M
1403/05/21	762	762	762	769	0.0	6	143K	109M
1403/05/20	765	765	776	769	(0.39)	183	12M	9B
1403/05/16	773	765	773	772	0.0	19	830K	635M
1403/04/27	763	763	817	782	0.26	259	10M	8B
1403/04/24	753	753	785	780	(0.13)	148	5M	4B
1403/04/23	779	750	780	781	(1.26)	223	6M	4B
1403/04/20	770	756	790	791	(1.25)	176	7M	5B
1403/04/19	800	775	800	801	(0.25)	77	2M	2B
1403/04/18	793	780	812	803	(0.37)	137	5M	4B
1403/04/17	833	793	842	806	0.37	207	9M	7B
1403/04/16	832	832	832	803	2.29	137	7M	6B
1403/04/13	806	761	806	785	(0.76)	144	6M	5B
1403/04/12	810	778	810	791	(0.13)	144	4M	3B
1403/04/11	753	753	800	792	(0.75)	167	6M	4B
1403/04/10	780	774	800	798	(3.04)	216	9M	7B
1403/04/09	839	794	839	823	(0.24)	148	4M	3B
1403/04/06	823	820	838	825	0.24	176	7M	6B
1403/04/04	820	820	836	823	(1.56)	330	17M	14B
1403/04/03	822	822	822	836	(0.24)	48	2M	1B
1403/04/02	824	824	829	838	(0.24)	108	3M	2B
1403/03/30	832	828	844	840	(0.47)	226	5M	4B
1403/03/29	832	832	834	844	(0.47)	110	5M	4B
1403/03/27	832	832	832	848	0.0	13	140K	116M
1403/03/26	835	834	835	848	(0.35)	51	3M	3B
1403/03/23	839	839	841	851	(0.58)	136	5M	4B
1403/03/22	851	846	865	856	(0.81)	171	7M	6B
1403/03/21	878	850	884	863	(0.46)	293	10M	8B
1403/03/20	858	858	880	867	(0.91)	212	9M	8B
1403/03/19	864	863	864	875	(0.57)	95	5M	4B
1403/03/16	888	875	888	880	(1.35)	243	12M	11B
1403/03/13	888	888	900	892	(1.55)	234	12M	11B
1403/03/12	919	892	927	906	(0.44)	253	8M	7B
1403/03/09	914	913	915	910	1.34	205	12M	11B
1403/03/08	882	882	911	898	0.45	125	4M	4B
1403/03/07	894	894	902	894	(1.97)	395	20M	18B
1403/03/06	906	906	907	912	(1.3)	194	11M	10B
1403/03/05	923	923	944	924	(1.81)	459	25M	23B
1403/03/01	940	940	958	941	(1.88)	453	21M	20B
1403/02/30	959	959	970	959	(4.96)	1,166	94M	90B
1403/02/29	1,008	983	1,049	1,009	0.50	246	7M	7B
1403/02/26	1,000	966	1,025	1,004	2.76	578	20M	20B
1403/02/25	1,020	966	1,026	977	(3.84)	629	23M	23B
1403/02/24	1,062	1,000	1,062	1,016	(3.42)	537	22M	22B
1403/02/23	1,052	1,042	1,052	1,052	4.99	1,336	71M	74B
1403/02/22	970	956	1,036	1,002	1.52	423	24M	24B
1403/02/19	973	971	995	987	0.0	154	5M	5B
1403/02/18	991	970	991	987	(0.2)	81	3M	2B
1403/02/17	972	972	1,005	989	(0.3)	184	6M	6B
1403/02/16	1,011	981	1,011	992	(0.1)	144	4M	4B
1403/02/12	995	980	1,025	993	(1.39)	295	14M	14B
1403/02/11	1,034	991	1,034	1,007	(0.1)	110	3M	3B
1403/02/10	1,005	1,000	1,030	1,008	0.10	144	4M	4B
1403/02/09	1,020	1,000	1,020	1,007	(2.61)	183	7M	7B
1403/02/08	1,040	1,022	1,068	1,034	(3.36)	245	8M	8B
1403/02/05	1,093	1,034	1,093	1,070	(1.02)	226	7M	7B
1403/02/04	1,089	1,050	1,109	1,081	0.46	361	8M	8B
1403/02/03	1,059	1,020	1,085	1,076	4.06	728	35M	38B
1403/02/02	1,045	1,027	1,045	1,034	3.82	249	12M	13B
1403/02/01	996	994	996	996	4.95	57	1M	1B
1403/01/29	949	949	949	949	0.96	32	1M	1B
1403/01/28	927	926	944	940	0.53	173	5M	5B
1403/01/27	919	919	935	935	0.97	60	2M	2B
1403/01/26	926	926	939	926	(0.96)	240	13M	12B
1403/01/25	942	925	974	935	(3.91)	339	11M	11B
1403/01/21	960	953	980	973	2.10	494	20M	19B
1403/01/20	984	940	984	953	(0.94)	592	31M	30B
1403/01/19	990	948	990	962	(0.62)	342	12M	11B
1403/01/18	1,001	951	1,010	968	(3.3)	798	42M	41B
1403/01/15	993	993	1,041	1,001	(0.1)	412	16M	16B
1403/01/14	1,001	984	1,022	1,002	(1.76)	414	15M	15B
1403/01/11	1,046	1,010	1,060	1,020	(0.49)	524	22M	22B
1403/01/08	1,042	1,017	1,043	1,025	(2.66)	581	16M	16B
1403/01/07	1,072	1,035	1,092	1,053	(3.31)	927	38M	40B
1403/01/06	1,158	1,072	1,158	1,089	(3.46)	1,729	74M	81B
1403/01/05	1,100	1,070	1,148	1,128	3.11	2,374	144M	163B
1402/12/28	1,110	1,059	1,110	1,094	3.40	3,069	190M	208B
1402/12/27	1,058	1,058	1,058	1,058	4.96	65	2M	2B
1402/12/26	1,008	1,008	1,008	1,008	5.00	64	1M	1B
1402/12/23	960	960	960	960	4.92	44	1M	1B
1402/12/08	2,150	2,130	2,227	2,196	0.23	617	16M	35B
1402/12/07	2,201	2,131	2,237	2,191	0.0	332	7M	15B
1402/12/05	2,200	2,130	2,226	2,191	2.24	607	23M	50B
1402/12/02	2,140	2,104	2,210	2,143	1.61	455	19M	41B
1402/12/01	2,120	2,080	2,168	2,109	(0.85)	263	10M	22B
1402/11/30	2,140	2,090	2,160	2,127	0.66	318	7M	15B
1402/11/29	2,150	2,091	2,150	2,113	(1.45)	272	7M	14B
1402/11/28	2,089	2,089	2,153	2,144	4.53	967	28M	61B
1402/11/25	2,067	2,030	2,079	2,051	0.59	269	4M	9B
1402/11/24	2,010	2,010	2,100	2,039	1.65	450	8M	17B
1402/11/23	2,040	1,989	2,040	2,006	(1.67)	305	6M	12B
1402/11/21	2,080	2,016	2,088	2,040	(1.5)	344	6M	12B
1402/11/18	2,026	2,025	2,102	2,071	1.22	236	3M	6B
1402/11/17	2,104	2,025	2,104	2,046	(1.35)	285	4M	8B
1402/11/16	2,113	2,050	2,124	2,074	0.97	270	6M	12B
1402/11/15	2,126	2,039	2,126	2,054	(2.14)	320	5M	11B
1402/11/14	2,049	2,010	2,123	2,099	3.81	420	8M	16B
1402/11/11	2,130	2,007	2,130	2,022	(4.13)	540	10M	20B
1402/11/10	2,102	2,080	2,154	2,109	(1.59)	290	5M	10B
1402/11/09	2,116	2,113	2,180	2,143	0.85	299	4M	9B
1402/11/08	2,100	2,045	2,165	2,125	3.06	574	11M	23B
1402/11/07	2,024	2,024	2,090	2,062	2.13	200	4M	9B
1402/11/04	2,020	2,001	2,059	2,019	0.70	228	5M	10B
1402/11/03	2,007	1,982	2,090	2,005	(3.19)	389	10M	20B
1402/11/02	2,040	2,022	2,139	2,071	0.53	369	6M	12B
1402/11/01	2,015	2,015	2,139	2,060	(0.91)	156	3M	6B
1402/10/30	2,184	2,042	2,185	2,079	(3.26)	297	4M	9B
1402/10/27	2,170	2,127	2,200	2,149	0.89	248	3M	6B
1402/10/26	2,098	2,098	2,182	2,130	(2.96)	271	3M	6B
1402/10/25	2,219	2,170	2,262	2,195	(2.79)	274	8M	18B
1402/10/24	2,250	2,227	2,289	2,258	1.76	480	11M	24B
1402/10/23	2,190	2,131	2,260	2,219	2.21	478	11M	24B
1402/10/20	2,168	2,100	2,210	2,171	1.35	421	9M	19B
1402/10/19	2,150	2,085	2,201	2,142	(1.83)	427	6M	12B
1402/10/18	2,201	2,154	2,201	2,182	4.00	651	17M	38B
1402/10/17	2,016	2,016	2,116	2,098	4.07	396	12M	26B
1402/10/16	2,069	1,985	2,093	2,016	(1.32)	287	5M	10B
1402/10/13	2,031	2,023	2,100	2,043	0.0	213	3M	6B
1402/10/12	2,030	2,022	2,079	2,043	0.25	190	3M	5B
1402/10/11	2,058	2,023	2,080	2,038	(1.83)	372	6M	12B
1402/10/10	2,100	2,056	2,118	2,076	(2.21)	417	10M	20B
1402/10/09	2,158	2,087	2,163	2,123	0.43	231	4M	9B
1402/10/06	2,133	2,093	2,133	2,114	0.09	255	3M	7B
1402/10/05	2,143	2,072	2,150	2,112	(1.45)	395	8M	17B
1402/10/04	2,153	2,075	2,193	2,143	(0.83)	371	7M	15B
1402/10/03	2,215	2,149	2,215	2,161	(1.1)	199	5M	11B
1402/10/02	2,151	2,151	2,222	2,185	0.64	256	7M	14B
1402/09/29	2,197	2,140	2,215	2,171	(0.82)	269	7M	15B
1402/09/28	2,170	2,133	2,225	2,189	1.67	508	17M	38B
1402/09/27	2,148	2,130	2,183	2,153	1.80	356	8M	16B
1402/09/25	2,086	2,072	2,158	2,115	(1.03)	501	13M	28B
1402/09/22	2,172	2,122	2,172	2,137	0.47	436	11M	23B
1402/09/21	2,180	2,110	2,180	2,127	(1.98)	602	15M	31B
1402/09/20	2,180	2,126	2,205	2,170	1.69	657	14M	30B
1402/09/19	2,095	2,052	2,195	2,134	1.47	1,007	26M	56B
1402/09/18	2,091	2,051	2,136	2,103	2.04	1,117	29M	60B
1402/09/15	1,977	1,977	2,075	2,061	4.25	1,000	36M	74B
1402/09/14	2,010	1,954	2,010	1,977	(0.3)	431	12M	24B
1402/09/13	1,952	1,952	2,030	1,983	0.97	527	13M	25B
1402/09/12	1,947	1,943	1,995	1,964	(1.26)	560	15M	29B
1402/09/11	1,983	1,962	2,030	1,989	0.30	476	11M	22B
1402/09/08	2,033	1,962	2,033	1,983	(0.6)	488	12M	23B
1402/09/07	2,039	1,971	2,039	1,995	(0.25)	416	9M	17B
1402/09/06	2,030	1,970	2,080	2,000	0.40	551	14M	29B
1402/09/05	1,927	1,927	2,029	1,992	1.07	465	11M	22B
1402/09/04	1,991	1,937	2,046	1,971	(2.71)	741	12M	23B
1402/09/01	2,022	1,955	2,080	2,026	1.30	723	16M	32B
1402/08/30	1,935	1,934	2,014	2,000	4.22	717	21M	43B
1402/08/29	2,003	1,904	2,003	1,919	(4.24)	1,177	30M	58B
1402/08/28	2,055	1,954	2,099	2,004	(2.53)	1,201	19M	39B
1402/08/27	2,099	2,036	2,099	2,056	(4.06)	2,006	57M	118B
1402/08/24	2,129	2,032	2,196	2,143	2.44	4,254	140M	300B
1402/08/23	2,120	2,025	2,143	2,092	2.45	1,526	49M	103B
1402/08/22	2,043	2,021	2,043	2,042	4.93	535	32M	66B
1402/08/21	1,949	1,900	1,949	1,946	4.79	1,104	60M	118B
1402/08/20	1,749	1,749	1,866	1,857	4.44	597	37M	68B
1402/08/17	1,741	1,741	1,830	1,778	0.85	278	8M	15B
1402/08/16	1,731	1,714	1,789	1,763	1.85	271	10M	18B
1402/08/15	1,660	1,660	1,751	1,731	1.35	154	3M	4B
1402/08/14	1,667	1,667	1,738	1,708	3.02	228	4M	8B
1402/08/13	1,658	1,608	1,666	1,658	4.47	207	6M	10B
1402/08/10	1,638	1,581	1,638	1,587	(4.63)	322	11M	17B
1402/08/09	1,729	1,632	1,730	1,664	(3.03)	207	4M	7B
1402/08/08	1,739	1,650	1,778	1,716	1.30	336	9M	16B
1402/08/07	1,637	1,630	1,725	1,694	0.77	156	4M	6B
1402/08/06	1,711	1,680	1,711	1,681	(4.92)	236	10M	16B
1402/08/03	1,770	1,740	1,867	1,768	(3.39)	505	18M	31B
1402/08/02	1,859	1,780	1,917	1,830	(1.67)	289	8M	15B
1402/08/01	1,916	1,852	1,916	1,861	(4.52)	404	17M	31B
1402/07/30	2,019	1,911	2,019	1,949	0.36	129	3M	6B
1402/07/29	2,000	1,898	2,020	1,942	0.41	340	12M	24B
1402/07/26	1,931	1,907	2,026	1,934	(3.64)	273	10M	19B
1402/07/25	2,090	1,940	2,090	2,007	(0.94)	373	12M	23B
1402/07/24	2,050	1,981	2,070	2,026	0.50	565	16M	33B
1402/07/23	2,013	1,929	2,089	2,016	(0.69)	623	14M	29B
1402/07/22	1,977	1,890	2,063	2,030	3.31	1,281	44M	89B
1402/07/19	1,897	1,897	1,971	1,965	4.63	745	32M	63B
1402/07/18	1,865	1,772	1,893	1,878	4.16	308	8M	16B
1402/07/17	1,883	1,777	1,883	1,803	(2.7)	246	5M	9B
1402/07/16	1,880	1,851	1,900	1,853	(4.88)	432	17M	32B
1402/07/15	1,970	1,843	1,995	1,948	2.53	1,029	31M	60B
1402/07/12	1,900	1,868	1,904	1,900	4.74	1,005	38M	72B
1402/07/10	1,748	1,748	1,832	1,814	3.95	456	19M	34B
1402/07/09	1,761	1,732	1,800	1,745	(2.3)	241	6M	11B
1402/07/08	1,785	1,761	1,830	1,786	(1.16)	217	5M	8B
1402/07/05	1,845	1,790	1,846	1,807	(0.39)	229	4M	8B
1402/07/04	1,816	1,783	1,880	1,814	0.67	310	8M	15B
1402/07/03	1,790	1,760	1,850	1,802	(0.66)	199	5M	10B
1402/07/01	1,790	1,790	1,857	1,814	0.33	192	3M	6B
1402/06/29	1,837	1,798	1,863	1,808	(1.58)	317	7M	12B
1402/06/28	1,836	1,828	1,870	1,837	(0.7)	146	4M	6B
1402/06/27	1,925	1,828	1,925	1,850	(1.44)	183	3M	5B
1402/06/26	1,882	1,824	1,906	1,877	1.68	189	3M	6B
1402/06/22	1,899	1,821	1,899	1,846	(1.34)	218	5M	10B
1402/06/21	1,898	1,854	1,900	1,871	(1.01)	262	7M	13B
1402/06/20	1,940	1,855	1,940	1,890	(0.84)	559	12M	22B
1402/06/19	1,801	1,801	1,911	1,906	4.73	709	23M	44B
1402/06/18	1,840	1,809	1,898	1,820	(4.41)	234	4M	7B
1402/06/14	1,921	1,878	1,936	1,904	1.71	236	3M	7B
1402/06/13	1,805	1,800	1,914	1,872	2.24	277	4M	8B
1402/06/12	1,794	1,794	1,879	1,831	0.88	258	4M	8B
1402/06/11	1,845	1,795	1,845	1,815	0.55	212	5M	9B
1402/06/08	1,804	1,790	1,859	1,805	(4.19)	639	15M	27B
1402/06/07	1,916	1,850	1,931	1,884	(2.43)	198	3M	5B
1402/06/06	1,906	1,860	1,965	1,931	(0.21)	270	5M	9B
1402/06/05	1,932	1,884	1,980	1,935	1.42	268	6M	11B
1402/06/04	1,872	1,847	1,930	1,908	3.75	253	6M	11B
1402/06/01	1,785	1,785	1,870	1,839	3.03	200	4M	8B
1402/05/31	1,835	1,780	1,835	1,785	(0.83)	167	4M	7B
1402/05/30	1,834	1,780	1,839	1,800	0.95	233	5M	10B
1402/05/29	1,770	1,755	1,829	1,783	0.62	189	6M	10B
1402/05/28	1,801	1,750	1,801	1,772	(1.72)	169	7M	12B
1402/05/25	1,800	1,800	1,820	1,803	0.11	224	4M	8B
1402/05/24	1,802	1,800	1,829	1,801	(0.72)	226	6M	12B
1402/05/23	1,840	1,800	1,860	1,814	1.34	201	4M	7B
1402/05/22	1,705	1,705	1,860	1,790	0.85	327	7M	13B
1402/05/21	1,792	1,758	1,798	1,775	(3.53)	296	6M	11B
1402/05/18	1,830	1,822	1,880	1,840	(1.39)	264	6M	10B
1402/05/17	1,908	1,840	1,926	1,866	(0.59)	343	8M	15B
1402/05/16	1,795	1,795	1,940	1,877	0.70	652	16M	31B
1402/05/15	1,800	1,782	1,870	1,864	4.66	726	29M	53B
1402/05/14	1,765	1,739	1,814	1,781	2.77	330	7M	13B
1402/05/10	1,750	1,693	1,750	1,733	2.42	319	6M	11B
1402/05/09	1,730	1,657	1,742	1,692	(1.17)	725	13M	21B
1402/05/08	1,770	1,707	1,770	1,712	(4.68)	809	25M	44B
1402/05/07	1,870	1,757	1,870	1,796	(0.39)	431	8M	14B
1402/05/04	1,842	1,770	1,842	1,803	(2.65)	650	12M	21B
1402/05/03	1,824	1,820	1,900	1,852	0.60	362	4M	7B
1402/05/02	1,763	1,763	1,882	1,841	0.71	667	11M	21B
1402/05/01	1,938	1,803	1,938	1,828	(3.64)	324	9M	16B
1402/04/25	1,970	1,965	2,015	1,967	(4.88)	495	15M	30B
1402/04/24	2,050	2,050	2,140	2,068	(4.13)	1,307	32M	66B
1402/04/21	2,156	2,156	2,210	2,157	(4.94)	388	11M	24B
1402/04/20	2,265	2,265	2,340	2,269	(4.82)	977	27M	62B
1402/04/19	2,446	2,306	2,510	2,384	(1.77)	2,710	53M	127B
1402/04/18	2,444	2,340	2,490	2,427	(0.04)	3,892	70M	171B
1402/04/17	2,363	2,281	2,470	2,428	2.88	4,027	97M	235B
1402/04/14	2,284	2,271	2,417	2,360	0.21	1,237	24M	56B
1402/04/13	2,300	2,240	2,400	2,355	2.30	2,334	59M	140B
1402/04/12	2,290	2,250	2,341	2,302	3.00	1,322	30M	70B
1402/04/11	2,160	2,160	2,247	2,235	4.44	1,804	43M	96B
1402/04/10	2,122	2,077	2,180	2,140	2.98	1,656	41M	87B
1402/04/07	2,071	2,035	2,095	2,078	4.11	1,408	41M	84B
1402/04/06	1,880	1,877	2,022	1,996	3.63	1,036	32M	64B
1402/04/05	1,870	1,870	1,965	1,926	0.73	347	5M	10B
1402/04/04	1,990	1,855	1,990	1,912	(1.65)	437	7M	14B
1402/04/03	1,899	1,830	1,995	1,944	2.32	696	15M	30B
1402/03/31	1,890	1,860	1,950	1,900	0.26	361	5M	10B
1402/03/30	1,925	1,871	1,925	1,895	(2.87)	298	4M	8B
1402/03/29	1,979	1,905	1,980	1,951	0.62	419	7M	13B
1402/03/28	1,919	1,880	1,981	1,939	2.76	697	12M	23B
1402/03/27	1,860	1,815	1,939	1,887	1.02	471	12M	22B
1402/03/24	1,800	1,765	1,882	1,868	4.18	388	9M	16B
1402/03/23	1,870	1,762	1,870	1,793	(3.24)	508	11M	19B
1402/03/22	1,970	1,808	1,978	1,853	(2.63)	389	11M	21B
1402/03/21	1,960	1,876	1,960	1,903	(3.55)	381	7M	13B
1402/03/20	2,061	1,957	2,061	1,973	(4.22)	565	14M	27B
1402/03/17	2,061	2,026	2,061	2,060	4.94	860	30M	62B
1402/03/16	1,900	1,900	1,987	1,963	3.70	589	25M	49B
1402/03/13	1,934	1,850	1,934	1,893	0.58	359	10M	18B
1402/03/10	1,950	1,855	1,950	1,882	(2.08)	283	6M	11B
1402/03/09	1,932	1,886	1,940	1,922	2.29	461	13M	26B
1402/03/08	1,860	1,850	1,930	1,879	0.32	479	10M	18B
1402/03/07	1,968	1,870	1,968	1,873	(4.83)	712	21M	40B
1402/03/06	2,026	1,936	2,038	1,968	(3.39)	841	17M	34B
1402/03/03	2,100	2,003	2,100	2,037	(2.44)	807	21M	42B
1402/03/02	2,115	2,048	2,136	2,088	2.15	866	15M	32B
1402/03/01	2,053	2,010	2,096	2,044	(0.44)	892	16M	33B
1402/02/31	2,144	2,034	2,144	2,053	(4.11)	1,388	34M	71B
1402/02/30	2,148	2,070	2,148	2,141	4.64	1,359	38M	82B
1402/02/27	1,935	1,935	2,114	2,046	1.59	1,169	26M	54B
1402/02/25	2,080	1,957	2,119	2,014	(2.14)	880	24M	48B
1402/02/24	2,038	2,038	2,185	2,058	(4.06)	1,602	51M	106B
1402/02/23	2,145	2,145	2,180	2,145	(4.96)	154	8M	17B
1402/02/20	2,251	2,238	2,350	2,257	(4.16)	573	20M	44B
1402/02/19	2,355	2,355	2,355	2,355	(4.96)	209	9M	21B
1402/02/18	2,478	2,478	2,478	2,478	(4.98)	186	8M	20B
1402/02/17	2,690	2,602	2,690	2,608	(4.75)	886	27M	69B
1402/02/16	2,761	2,600	2,761	2,738	4.11	4,156	136M	372B
1402/02/13	2,630	2,630	2,630	2,630	4.99	199	10M	26B
1402/02/12	2,505	2,505	2,505	2,505	4.99	620	35M	88B
1402/02/11	2,282	2,282	2,391	2,386	4.74	1,409	70M	166B
1402/02/10	2,290	2,245	2,310	2,278	0.53	755	18M	40B
1402/02/09	2,299	2,220	2,310	2,266	1.34	669	15M	33B
1402/02/06	2,220	2,184	2,330	2,236	(2.7)	783	15M	34B
1402/02/05	2,320	2,225	2,365	2,298	1.64	694	13M	31B
1402/02/04	2,253	2,230	2,300	2,261	2.59	558	12M	26B
1402/01/30	2,250	2,170	2,255	2,204	(1.61)	694	17M	37B
1402/01/29	2,290	2,200	2,298	2,240	(0.04)	720	14M	32B
1402/01/28	2,260	2,183	2,310	2,241	(1.54)	811	18M	41B
1402/01/27	2,397	2,263	2,397	2,276	(4.45)	1,396	33M	75B
1402/01/26	2,340	2,315	2,448	2,382	2.14	763	15M	37B
1402/01/22	2,248	2,245	2,375	2,332	3.09	834	30M	71B
1402/01/21	2,304	2,131	2,304	2,262	3.05	1,002	26M	58B
1402/01/20	2,201	2,122	2,201	2,195	4.67	927	27M	59B
1402/01/19	2,097	2,097	2,097	2,097	4.95	110	4M	8B
1402/01/16	1,878	1,878	2,074	1,998	1.11	1,328	41M	82B
1402/01/15	2,020	1,863	2,023	1,976	2.54	1,060	28M	56B
1402/01/14	1,938	1,858	1,938	1,927	4.39	770	29M	56B
1402/01/09	1,846	1,830	1,846	1,846	4.95	252	10M	18B
1402/01/08	1,749	1,747	1,760	1,759	4.89	755	33M	58B
1402/01/07	1,644	1,637	1,689	1,677	4.23	666	21M	35B
1402/01/06	1,565	1,565	1,690	1,609	(1.17)	133	3M	4B
1402/01/05	1,620	1,604	1,650	1,628	0.99	285	8M	13B
1401/12/28	1,565	1,561	1,631	1,612	3.73	405	11M	17B
1401/12/27	1,565	1,520	1,592	1,554	0.97	611	15M	23B
1401/12/24	1,557	1,526	1,557	1,539	1.32	357	8M	12B
1401/12/23	1,537	1,490	1,572	1,519	(2.38)	578	14M	21B
1401/12/22	1,611	1,544	1,650	1,556	(4.25)	823	26M	41B
1401/12/21	1,644	1,612	1,670	1,625	(3.68)	154	3M	5B
1401/12/20	1,690	1,668	1,728	1,687	2.18	298	7M	12B
1401/12/16	1,629	1,594	1,688	1,651	2.36	546	12M	19B
1401/12/15	1,585	1,571	1,633	1,613	0.19	164	6M	9B
1401/12/14	1,593	1,584	1,633	1,610	0.37	230	5M	8B
1401/12/13	1,615	1,590	1,637	1,604	(4.07)	327	7M	11B
1401/12/10	1,627	1,585	1,694	1,672	3.59	942	22M	37B
1401/12/09	1,674	1,580	1,674	1,614	(1.77)	319	11M	17B
1401/12/08	1,698	1,620	1,698	1,643	(3.52)	376	10M	17B
1401/12/07	1,763	1,650	1,788	1,703	(0.29)	481	12M	21B
1401/12/06	1,687	1,687	1,709	1,708	4.91	220	7M	12B
1401/12/03	1,628	1,541	1,670	1,628	1.24	435	12M	19B
1401/12/02	1,630	1,580	1,640	1,608	1.13	262	4M	7B
1401/12/01	1,577	1,535	1,610	1,590	3.25	267	4M	7B
1401/11/30	1,577	1,517	1,577	1,540	(2.22)	254	7M	11B
1401/11/26	1,588	1,546	1,636	1,575	(0.88)	233	5M	8B
1401/11/25	1,624	1,570	1,630	1,589	(2.63)	219	4M	6B
1401/11/24	1,693	1,608	1,693	1,632	0.62	368	7M	11B
1401/11/23	1,617	1,540	1,675	1,622	0.37	556	11M	18B
1401/11/19	1,721	1,596	1,721	1,616	(3.81)	583	16M	25B
1401/11/18	1,636	1,585	1,704	1,680	3.51	542	20M	34B
1401/11/17	1,672	1,590	1,672	1,623	(2.93)	451	12M	20B
1401/11/16	1,672	1,650	1,672	1,672	4.96	291	8M	14B
1401/11/12	1,600	1,529	1,648	1,593	1.46	573	14M	23B
1401/11/11	1,550	1,534	1,611	1,570	1.68	236	5M	7B
1401/11/10	1,501	1,492	1,592	1,544	(1.4)	229	6M	9B
1401/11/09	1,650	1,558	1,669	1,566	(4.45)	335	11M	16B
1401/11/08	1,655	1,610	1,688	1,639	(2.5)	217	5M	9B
1401/11/05	1,714	1,653	1,765	1,681	(3.39)	422	11M	19B
1401/11/04	1,749	1,720	1,789	1,740	(3.01)	339	8M	14B
1401/11/03	1,850	1,731	1,859	1,794	(0.28)	670	16M	29B
1401/11/02	1,898	1,785	1,898	1,799	(4.21)	650	17M	31B
1401/11/01	1,998	1,860	1,998	1,878	(4.04)	741	20M	37B
1401/10/28	1,899	1,822	1,981	1,957	3.71	1,501	43M	84B
1401/10/27	1,894	1,845	1,949	1,887	0.0	545	13M	24B
1401/10/26	1,860	1,810	1,907	1,887	3.85	517	17M	32B
1401/10/24	1,801	1,782	1,898	1,817	(3.09)	497	15M	27B
1401/10/21	1,940	1,834	1,982	1,875	(2.85)	918	27M	51B
1401/10/20	1,933	1,890	1,933	1,930	4.83	1,100	44M	85B
1401/10/19	1,841	1,841	1,841	1,841	4.96	124	5M	8B
1401/10/18	1,700	1,695	1,759	1,754	4.65	536	22M	38B
1401/10/17	1,650	1,650	1,712	1,676	0.66	367	10M	17B
1401/10/14	1,668	1,630	1,690	1,665	(1.65)	249	6M	10B
1401/10/13	1,692	1,652	1,740	1,693	0.06	414	8M	13B
1401/10/12	1,682	1,641	1,748	1,692	1.62	423	11M	19B
1401/10/11	1,605	1,605	1,730	1,665	(0.54)	341	9M	14B
1401/10/10	1,734	1,667	1,734	1,674	(4.56)	403	10M	17B
1401/10/07	1,761	1,740	1,796	1,754	0.63	452	11M	19B
1401/10/05	1,771	1,726	1,777	1,743	(2.13)	437	12M	20B
1401/10/04	1,850	1,740	1,850	1,781	(0.84)	432	8M	14B
1401/10/03	1,781	1,720	1,859	1,796	1.35	696	19M	34B
1401/09/30	1,755	1,740	1,787	1,772	4.11	584	17M	30B
1401/09/29	1,740	1,677	1,740	1,702	(2.3)	461	10M	16B
1401/09/28	1,758	1,701	1,798	1,742	(0.46)	469	12M	20B
1401/09/27	1,740	1,683	1,807	1,750	1.69	1,302	34M	59B
1401/09/26	1,725	1,680	1,725	1,721	4.75	418	17M	29B
1401/09/23	1,616	1,583	1,647	1,643	4.72	741	31M	51B
1401/09/22	1,500	1,500	1,576	1,569	4.53	805	29M	46B
1401/09/21	1,506	1,482	1,520	1,501	1.56	233	7M	10B
1401/09/20	1,434	1,390	1,520	1,478	1.79	522	16M	23B
1401/09/19	1,520	1,437	1,540	1,452	(3.97)	497	15M	22B
1401/09/16	1,509	1,493	1,579	1,512	(0.92)	406	10M	15B
1401/09/15	1,525	1,508	1,554	1,526	(1.1)	293	6M	8B
1401/09/14	1,605	1,530	1,605	1,543	(2.28)	360	7M	11B
1401/09/13	1,587	1,570	1,613	1,579	(1.62)	238	4M	6B
1401/09/12	1,658	1,587	1,658	1,605	(0.93)	283	6M	9B
1401/09/09	1,610	1,560	1,644	1,620	3.12	533	11M	17B
1401/09/08	1,584	1,560	1,625	1,571	(2.12)	369	8M	12B
1401/09/07	1,619	1,584	1,647	1,605	1.33	510	11M	18B
1401/09/06	1,551	1,507	1,603	1,584	3.73	848	26M	41B
1401/09/05	1,545	1,503	1,582	1,527	(2.55)	428	7M	11B
1401/09/02	1,635	1,530	1,636	1,567	(2.25)	591	12M	19B
1401/09/01	1,593	1,560	1,625	1,603	3.49	688	16M	25B
1401/08/30	1,500	1,487	1,584	1,549	2.65	603	18M	27B
1401/08/29	1,485	1,481	1,570	1,509	(0.98)	541	14M	21B
1401/08/28	1,599	1,518	1,599	1,524	(4.57)	546	18M	27B
1401/08/25	1,630	1,574	1,630	1,597	(1.05)	414	6M	10B
1401/08/24	1,605	1,586	1,689	1,614	(1.82)	724	14M	22B
1401/08/23	1,740	1,594	1,740	1,644	(1.97)	993	23M	38B
1401/08/22	1,659	1,610	1,687	1,677	4.36	1,092	34M	58B
1401/08/21	1,670	1,594	1,670	1,607	(4.17)	1,295	36M	58B
1401/08/18	1,682	1,672	1,724	1,677	(4.66)	1,111	30M	51B
1401/08/17	1,863	1,744	1,863	1,759	(4.14)	1,087	24M	43B
1401/08/16	1,805	1,765	1,887	1,835	1.66	1,258	29M	52B
1401/08/15	1,812	1,797	1,883	1,805	(4.55)	1,902	46M	83B
1401/08/14	1,917	1,810	1,937	1,891	2.49	3,138	78M	147B
1401/08/11	1,848	1,770	1,848	1,845	4.83	2,363	75M	139B
1401/08/10	1,762	1,762	1,762	1,760	4.82	198	9M	16B
1401/08/09	1,619	1,619	1,789	1,679	(1.47)	4,216	165M	277B
1401/08/08	1,704	1,704	1,704	1,704	4.99	295	17M	28B
1401/08/07	1,680	1,680	1,680	1,623	1.44	89	3M	4B
1401/08/04	1,651	1,651	1,651	1,600	1.72	96	3M	6B
1401/08/03	1,642	1,642	1,642	1,573	0.58	73	1M	2B
1401/08/02	1,635	1,635	1,635	1,564	0.39	26	771K	1B
1401/08/01	1,618	1,618	1,618	1,558	1.10	67	2M	4B
1401/07/30	1,587	1,587	1,587	1,541	1.92	67	4M	6B
1401/07/27	1,584	1,584	1,584	1,512	0.20	31	406K	644M
1401/07/26	1,580	1,580	1,580	1,509	0.27	22	535K	845M
1401/07/25	1,572	1,572	1,572	1,505	0.47	29	1M	2B
1401/07/24	1,567	1,567	1,567	1,498	0.33	37	740K	1B
1401/07/23	1,549	1,549	1,549	1,493	1.15	55	2M	4B
1401/07/20	1,539	1,539	1,539	1,476	0.68	49	1M	2B
1401/07/19	1,499	1,499	1,499	1,466	2.66	86	6M	9B
1401/07/18	1,495	1,495	1,495	1,428	0.28	33	576K	861M
1401/07/17	1,483	1,483	1,483	1,424	0.78	46	2M	3B
1401/07/16	1,476	1,476	1,476	1,413	0.50	29	1M	1B
1401/07/12	1,474	1,474	1,474	1,406	0.14	25	387K	570M
1401/07/11	1,468	1,468	1,468	1,404	0.36	28	765K	1B
1401/07/10	1,462	1,462	1,462	1,399	0.43	34	891K	1B
1401/07/09	1,442	1,442	1,442	1,393	1.38	61	3M	4B
1401/07/06	1,426	1,426	1,426	1,374	1.10	59	3M	4B
1401/07/04	1,387	1,387	1,387	1,359	2.88	106	7M	9B
1401/07/02	1,323	1,261	1,323	1,321	4.84	917	49M	65B
1401/06/30	1,319	1,319	1,319	1,260	0.24	21	597K	788M
1401/06/29	1,311	1,311	1,311	1,257	0.64	33	2M	2B
1401/06/28	1,308	1,308	1,308	1,249	0.24	20	572K	748M
1401/06/27	1,305	1,305	1,305	1,246	0.24	25	559K	730M
1401/06/23	1,294	1,294	1,294	1,243	0.81	50	2M	3B
1401/06/22	1,284	1,284	1,284	1,233	0.82	34	2M	3B
1401/06/21	1,275	1,275	1,275	1,223	0.66	26	2M	2B
1401/06/20	1,268	1,268	1,268	1,215	0.58	27	1M	2B
1401/06/19	1,262	1,262	1,262	1,208	0.50	25	1M	1B
1401/06/16	1,256	1,256	1,256	1,202	0.42	27	1M	1B
1401/06/15	1,253	1,253	1,253	1,197	0.25	11	538K	674M
1401/06/14	1,250	1,250	1,250	1,194	0.25	17	554K	692M
1401/06/13	1,246	1,246	1,246	1,191	0.34	20	856K	1B
1401/06/12	1,241	1,241	1,241	1,187	0.42	24	1M	1B
1401/06/09	1,237	1,237	1,237	1,182	0.25	22	691K	854M
1401/06/08	1,236	1,236	1,236	1,179	0.08	12	329K	407M
1401/06/07	1,233	1,233	1,233	1,178	0.26	12	558K	688M
1401/06/06	1,225	1,225	1,225	1,175	0.69	35	2M	2B
1401/06/05	1,224	1,224	1,224	1,167	0.09	13	316K	387M
1401/06/02	1,221	1,221	1,221	1,166	0.26	20	696K	849M
1401/06/01	1,215	1,215	1,215	1,163	0.43	24	1M	1B
1401/05/31	1,208	1,208	1,208	1,158	0.61	26	2M	2B
1401/05/30	1,204	1,204	1,204	1,151	0.35	24	898K	1B
1401/05/29	1,199	1,199	1,199	1,147	0.44	24	1M	2B
1401/05/26	1,192	1,192	1,192	1,142	0.53	33	1M	2B
1401/05/25	1,187	1,187	1,187	1,136	0.44	31	1M	1B
1401/05/24	1,184	1,184	1,184	1,131	0.27	24	655K	776M
1401/05/23	1,177	1,177	1,177	1,128	0.62	36	2M	2B
1401/05/22	1,165	1,165	1,165	1,121	0.99	43	3M	3B
1401/05/19	1,159	1,159	1,159	1,110	0.54	56	2M	2B
1401/05/18	1,146	1,146	1,146	1,104	1.10	69	3M	3B
1401/05/15	1,136	1,136	1,136	1,092	0.92	68	2M	3B
1401/05/12	1,021	1,006	1,110	1,082	2.27	401	16M	18B
1401/05/11	1,025	1,019	1,044	1,058	(0.75)	137	3M	3B
1401/05/10	1,037	1,029	1,067	1,066	(0.37)	95	2M	2B
1401/05/09	1,080	1,025	1,080	1,070	(0.74)	147	3M	3B
1401/05/08	1,050	1,045	1,090	1,078	(0.09)	110	2M	2B
1401/05/05	1,109	1,051	1,121	1,079	0.0	194	3M	3B
1401/05/04	1,109	1,064	1,109	1,079	0.0	148	2M	3B
1401/05/03	1,037	1,037	1,125	1,079	(1.1)	171	4M	4B
1401/04/26	1,171	1,166	1,203	1,191	(0.25)	172	3M	4B
1401/04/25	1,195	1,162	1,220	1,194	(2.37)	274	7M	8B
1401/04/22	1,233	1,191	1,233	1,223	(0.24)	133	2M	3B
1401/04/21	1,212	1,198	1,238	1,226	(1.05)	173	5M	6B
1401/04/20	1,220	1,200	1,249	1,239	(0.4)	118	2M	3B
1401/04/18	1,273	1,230	1,289	1,244	0.24	161	2M	3B
1401/04/15	1,228	1,210	1,274	1,241	0.89	189	5M	6B
1401/04/14	1,201	1,200	1,258	1,230	0.08	226	5M	6B
1401/04/13	1,256	1,216	1,256	1,229	(0.57)	217	6M	7B
1401/04/12	1,270	1,215	1,270	1,236	(3.29)	447	10M	12B
1401/04/11	1,297	1,237	1,297	1,278	(0.47)	137	2M	3B
1401/04/08	1,286	1,251	1,286	1,284	(0.39)	128	2M	3B
1401/04/07	1,269	1,255	1,300	1,289	(0.46)	199	3M	4B
1401/04/06	1,298	1,265	1,298	1,295	(0.23)	111	2M	2B
1401/04/05	1,284	1,264	1,310	1,298	(0.23)	124	2M	2B
1401/04/04	1,272	1,272	1,302	1,301	(0.23)	148	2M	3B
1401/04/01	1,282	1,262	1,348	1,304	(0.31)	382	7M	9B
1401/03/31	1,270	1,270	1,310	1,308	(0.38)	121	2M	3B
1401/03/30	1,303	1,265	1,320	1,313	(0.38)	122	2M	3B
1401/03/29	1,285	1,263	1,333	1,318	(0.83)	225	3M	4B
1401/03/28	1,300	1,275	1,333	1,329	(0.45)	175	2M	2B
1401/03/25	1,331	1,300	1,345	1,335	(1.04)	232	4M	6B
1401/03/24	1,341	1,309	1,387	1,349	(0.15)	147	3M	3B
1401/03/23	1,349	1,300	1,398	1,351	1.43	290	7M	9B
1401/03/22	1,300	1,281	1,360	1,332	(1.19)	276	6M	8B
1401/03/21	1,350	1,301	1,364	1,348	(1.17)	205	5M	7B
1401/03/18	1,325	1,317	1,380	1,364	(1.45)	276	5M	7B
1401/03/17	1,340	1,340	1,410	1,384	(1.84)	386	6M	8B
1401/03/16	1,408	1,354	1,425	1,410	(1.05)	161	3M	4B
1401/03/11	1,401	1,391	1,439	1,425	(1.11)	253	5M	8B
1401/03/10	1,379	1,379	1,472	1,441	0.21	172	3M	4B
1401/03/09	1,509	1,397	1,509	1,438	(0.28)	184	4M	5B
1401/03/08	1,460	1,387	1,519	1,442	(1.03)	266	5M	8B
1401/03/07	1,500	1,397	1,509	1,457	(0.88)	266	5M	7B
1401/03/04	1,460	1,429	1,539	1,470	(0.14)	212	3M	5B
1401/03/03	1,481	1,449	1,520	1,472	(3.48)	395	8M	11B
1401/03/02	1,590	1,498	1,590	1,525	(3.24)	295	7M	11B
1401/03/01	1,590	1,538	1,619	1,576	(0.13)	189	4M	7B
1401/02/31	1,603	1,543	1,610	1,578	(1.31)	314	7M	11B
1401/02/28	1,564	1,564	1,648	1,599	1.01	301	5M	8B
1401/02/27	1,631	1,570	1,631	1,583	0.38	230	4M	6B
1401/02/26	1,580	1,550	1,619	1,577	(0.25)	368	6M	10B
1401/02/25	1,619	1,560	1,620	1,581	(3.6)	485	11M	18B
1401/02/24	1,657	1,600	1,682	1,640	0.49	474	9M	14B
1401/02/21	1,670	1,590	1,697	1,632	(2.39)	641	11M	18B
1401/02/20	1,688	1,620	1,720	1,672	0.18	277	4M	7B
1401/02/19	1,670	1,621	1,703	1,669	2.90	491	10M	16B
1401/02/18	1,622	1,576	1,645	1,622	3.51	528	12M	19B
1401/02/17	1,629	1,523	1,660	1,567	(2.25)	633	11M	17B
1401/02/12	1,588	1,575	1,629	1,603	3.29	447	8M	13B
1401/02/11	1,569	1,530	1,572	1,552	3.60	434	8M	12B
1401/02/10	1,510	1,430	1,516	1,498	3.74	464	11M	17B
1401/02/07	1,490	1,407	1,490	1,444	1.19	383	8M	11B
1401/02/06	1,416	1,381	1,430	1,427	4.77	365	12M	17B
1401/02/05	1,363	1,363	1,405	1,362	0.96	211	4M	6B
1401/02/04	1,339	1,339	1,377	1,349	1.05	232	5M	7B
1401/01/31	1,379	1,330	1,379	1,335	0.45	220	3M	5B
1401/01/30	1,320	1,300	1,349	1,329	(0.23)	284	6M	8B
1401/01/29	1,320	1,307	1,359	1,332	(0.22)	416	8M	11B
1401/01/28	1,328	1,328	1,370	1,335	0.53	247	3M	5B
1401/01/27	1,300	1,299	1,360	1,328	0.91	329	7M	9B
1401/01/24	1,328	1,286	1,343	1,316	(0.6)	261	7M	9B
1401/01/23	1,316	1,293	1,354	1,324	0.08	265	5M	6B
1401/01/22	1,318	1,304	1,358	1,323	0.61	333	5M	7B
1401/01/21	1,305	1,281	1,349	1,315	0.69	221	5M	7B
1401/01/20	1,320	1,269	1,320	1,306	(0.61)	273	5M	6B
1401/01/17	1,283	1,283	1,340	1,314	0.08	280	5M	6B
1401/01/16	1,299	1,253	1,340	1,313	(0.15)	422	8M	10B
1401/01/15	1,360	1,265	1,360	1,315	(1.2)	435	9M	12B
1401/01/14	1,374	1,311	1,374	1,331	1.22	481	9M	13B
1401/01/10	1,344	1,310	1,344	1,315	2.73	328	7M	9B
1401/01/09	1,270	1,258	1,292	1,280	3.98	434	10M	13B
1401/01/07	1,211	1,205	1,258	1,231	0.57	260	5M	6B
1401/01/06	1,257	1,204	1,260	1,224	0.16	198	4M	5B
1400/12/28	1,191	1,191	1,256	1,222	0.49	231	4M	5B
1400/12/25	1,257	1,223	1,257	1,216	0.91	274	4M	5B
1400/12/24	1,160	1,160	1,249	1,205	0.84	403	8M	10B
1400/12/23	1,180	1,160	1,222	1,195	(0.33)	279	5M	6B
1400/12/22	1,200	1,184	1,227	1,199	(3.77)	467	12M	14B
1400/12/21	1,258	1,205	1,258	1,246	(1.03)	309	4M	5B
1400/12/18	1,249	1,220	1,315	1,259	(0.47)	703	14M	17B
1400/12/17	1,314	1,262	1,326	1,265	(4.74)	851	19M	24B
1400/12/16	1,312	1,309	1,374	1,328	(2.5)	898	16M	22B
1400/12/15	1,353	1,338	1,406	1,362	(2.92)	814	13M	18B
1400/12/14	1,443	1,376	1,468	1,403	(0.85)	933	19M	26B
1400/12/11	1,383	1,383	1,479	1,415	(2.75)	2,743	71M	100B
1400/12/09	1,396	1,396	1,396	1,455	(0.95)	80	2M	3B
1400/12/08	1,415	1,415	1,415	1,469	(1.34)	88	3M	4B
1400/12/07	1,490	1,457	1,550	1,489	(2.87)	482	16M	23B
1400/12/04	1,490	1,489	1,588	1,533	1.32	2,256	119M	183B
1400/12/03	1,581	1,431	1,581	1,513	0.46	206	3M	4B
1400/12/02	1,559	1,500	1,559	1,506	1.41	284	3M	5B
1400/12/01	1,523	1,513	1,523	1,485	2.34	230	5M	8B
1400/11/30	1,360	1,360	1,494	1,451	1.97	236	5M	8B
1400/11/27	1,368	1,366	1,428	1,423	(0.97)	178	3M	4B
1400/11/25	1,385	1,385	1,389	1,437	(1.37)	128	3M	4B
1400/11/24	1,387	1,387	1,387	1,457	(0.14)	10	220K	304M
1400/11/23	1,389	1,389	1,389	1,459	(0.21)	22	443K	615M
1400/11/20	1,404	1,404	1,440	1,462	(1.02)	78	2M	3B
1400/11/19	1,413	1,413	1,450	1,477	(0.67)	56	1M	2B
1400/11/18	1,417	1,416	1,417	1,487	(0.2)	26	363K	514M
1400/11/17	1,434	1,434	1,488	1,490	(1.26)	113	3M	4B
1400/11/16	1,450	1,449	1,452	1,509	(1.05)	148	2M	3B
1400/11/13	1,533	1,471	1,533	1,525	(1.49)	129	3M	4B
1400/11/12	1,495	1,495	1,542	1,548	(1.59)	229	3M	5B
1400/11/11	1,500	1,500	1,500	1,573	(0.32)	65	599K	898M
1400/11/10	1,512	1,512	1,559	1,578	(0.82)	84	2M	3B
1400/11/09	1,540	1,540	1,594	1,591	(1.85)	208	4M	6B
1400/11/06	1,540	1,540	1,540	1,621	0.0	5	24K	37M
1400/11/05	1,542	1,542	1,542	1,621	(0.12)	8	248K	382M
1400/11/04	1,542	1,542	1,542	1,623	0.0	2	4K	5M
1400/11/03	1,500	1,500	1,580	1,623	(2.58)	161	2M	4B
1400/11/02	1,583	1,583	1,583	1,666	0.0	7	46K	73M
1400/10/29	1,583	1,583	1,583	1,666	0.0	8	51K	81M
1400/10/28	1,585	1,585	1,585	1,666	(0.12)	9	223K	353M
1400/10/27	1,587	1,587	1,587	1,668	(0.12)	22	210K	333M
1400/10/26	1,588	1,588	1,588	1,670	(0.06)	9	55K	88M
1400/10/25	1,688	1,596	1,688	1,671	(0.54)	69	955K	2B
1400/10/22	1,601	1,601	1,654	1,680	(0.3)	61	592K	949M
1400/10/21	1,650	1,607	1,650	1,685	(0.35)	91	613K	988M
1400/10/20	1,612	1,611	1,689	1,691	(0.24)	38	595K	969M
1400/10/19	1,613	1,613	1,665	1,695	(0.12)	45	205K	331M
1400/10/18	1,616	1,616	1,677	1,697	(0.24)	89	522K	849M
1400/10/15	1,786	1,616	1,786	1,701	0.0	140	1M	2B
1400/10/14	1,701	1,701	1,701	1,701	1.55	21	518K	881M