Name: ملی صنایع مس ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ملی‌ صنایع‌ مس‌ ایران
فملی2(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/24	27,180	27,180	27,180	27,180	2.99	3	826M	22T
1405/06/03	19,150	19,150	19,150	19,150	1.22	2	15M	290B
1405/05/27	19,260	19,260	19,260	19,260	0.0	5	119M	2T
1405/05/26	19,250	19,250	19,250	19,260	2.88	2	200M	4T
1405/05/25	18,780	18,780	18,780	18,780	0.0	1	326M	6T
1405/05/14	16,220	16,220	16,220	16,220	2.98	2	879M	14T
1405/05/10	15,030	15,030	15,030	15,030	2.95	1	110M	2T
1405/04/22	19,530	19,530	19,530	19,530	(1.56)	1	51M	996B
1405/04/16	21,280	21,280	21,280	21,280	2.06	1	14M	298B
1405/04/08	20,600	20,600	20,600	20,600	0.78	1	23M	474B
1405/03/30	22,960	22,960	22,960	22,960	0.0	1	227M	5T
1405/03/27	22,510	0	0	22,510	0.0	1	22M	500B
1404/12/05	13,390	13,390	13,390	13,390	0.83	1	75M	1000B
1404/12/04	13,250	13,250	13,250	13,250	2.47	1	37M	485B
1404/11/29	13,800	13,800	13,800	13,800	(1.0)	1	39M	542B
1404/11/28	13,890	13,890	13,890	13,890	0.94	1	100M	1T
1404/11/27	13,730	13,730	13,730	13,730	(2.07)	1	4M	50B
1404/11/25	14,310	14,310	14,400	14,331	(2.84)	2	59M	844B
1404/11/14	15,280	15,250	15,280	15,252	0.74	2	214M	3T
1404/11/13	15,160	15,160	15,160	15,160	2.99	1	15M	227B
1404/11/11	14,110	14,110	14,110	14,110	0.0	1	1M	20B
1404/11/08	14,120	14,120	14,120	14,120	2.99	1	353M	5T
1404/10/29	16,500	16,500	16,500	16,500	0.55	1	121M	2T
1404/10/28	16,420	16,420	16,420	16,420	2.95	1	12M	199B
1404/10/02	11,550	11,530	11,600	11,573	0.81	3	87M	1T
1404/10/01	11,400	11,400	11,400	11,400	(1.47)	1	87M	996B
1404/09/30	11,570	11,570	11,570	11,570	1.31	1	9M	101B
1404/09/29	11,420	11,420	11,420	11,420	2.98	1	3M	38B
1404/09/25	11,120	11,120	11,120	11,120	0.0	1	179M	2T
1404/09/24	11,090	11,090	11,090	11,090	1.74	1	4M	40B
1404/09/22	10,860	10,860	10,860	10,860	2.55	2	23M	250B
1404/09/19	10,620	10,620	10,620	10,620	(0.47)	1	10M	106B
1404/09/11	9,710	9,710	9,790	9,750	2.52	3	41M	400B
1404/09/10	9,530	9,530	9,530	9,530	2.92	1	11M	105B
1404/09/09	9,220	9,220	9,220	9,220	0.22	1	11M	104B
1404/09/08	9,130	9,130	9,130	9,130	1.90	1	50M	456B
1404/09/05	8,890	8,890	8,890	8,890	(1.98)	1	12M	102B
1404/09/01	8,730	8,730	8,730	8,730	0.92	2	11M	100B
1404/08/21	8,230	8,200	8,230	8,221	(0.11)	3	41M	340B
1404/08/20	8,290	8,250	8,290	8,267	0.21	2	29M	241B
1404/08/18	8,310	8,310	8,310	8,310	(2.92)	1	12M	101B
1404/08/17	8,660	8,560	8,660	8,649	2.84	2	208M	2T
1404/08/11	8,310	8,270	8,310	8,308	(0.02)	5	242M	2T
1404/08/10	8,340	8,230	8,340	8,285	(1.6)	2	24M	200B
1404/08/07	8,300	8,300	8,320	8,313	0.89	2	36M	300B
1404/08/06	8,260	8,240	8,260	8,242	2.77	5	134M	1T
1404/08/05	7,990	7,950	8,000	7,993	2.47	4	163M	1T
1404/08/04	7,790	7,790	7,790	7,790	0.0	2	26M	202B
1404/08/03	7,780	7,710	7,800	7,791	(1.0)	3	67M	521B
1404/07/30	7,820	7,820	7,900	7,853	0.42	4	76M	597B
1404/07/27	7,740	7,740	7,740	7,740	0.0	1	45M	350B
1404/07/23	7,530	7,530	7,530	7,530	(1.7)	1	40M	301B
1404/07/21	7,860	7,750	7,860	7,805	(0.7)	2	26M	203B
1404/07/20	7,800	7,800	7,800	7,800	1.83	1	13M	101B
1404/07/16	7,650	7,650	7,650	7,650	2.00	1	20M	153B
1404/07/09	6,460	6,460	6,460	6,460	(1.07)	1	31M	200B
1404/07/06	6,160	6,160	6,160	6,160	2.84	2	520M	3T
1404/07/02	5,780	5,780	5,800	5,796	(0.75)	2	185M	1T
1404/07/01	5,800	5,800	5,800	5,800	(1.02)	1	21M	124B
1404/06/31	5,700	5,700	5,700	5,700	0.0	5	436M	2T
1404/06/30	5,650	5,650	5,710	5,680	(0.7)	7	286M	2T
1404/06/22	6,050	6,050	6,050	6,050	0.17	1	3M	20B
1404/06/18	6,040	6,040	6,040	6,040	(0.66)	4	33M	199B
1404/06/17	6,080	6,080	6,080	6,080	2.88	2	90M	548B
1404/06/16	5,850	5,850	5,950	5,875	1.29	3	102M	599B
1404/06/15	5,820	5,820	5,820	5,820	2.83	2	43M	252B
1404/06/12	5,660	5,660	5,660	5,660	2.91	2	178M	1T
1404/06/11	5,500	5,500	5,500	5,500	3.00	2	211M	1T
1404/06/08	5,160	5,160	5,230	5,168	(2.31)	2	541M	3T
1404/06/05	5,250	5,250	5,250	5,250	0.38	1	20M	105B
1404/06/03	5,290	5,290	5,290	5,290	(2.94)	1	189M	1000B
1404/06/01	5,420	5,420	5,420	5,420	(0.37)	1	18M	100B
1404/05/28	5,520	5,410	5,520	5,414	(1.92)	2	480M	3T
1404/05/27	5,600	5,500	5,600	5,520	0.91	4	45M	248B
1404/05/22	5,340	5,340	5,340	5,340	(2.91)	1	187M	1T
1404/05/21	5,590	5,520	5,590	5,583	(0.13)	2	75M	417B
1404/05/20	5,700	5,700	5,700	5,700	0.88	1	242M	1T
1404/05/18	5,640	5,640	5,640	5,640	0.0	1	18M	100B
1404/05/14	5,680	5,680	5,680	5,680	(1.56)	1	176M	1000B
1404/05/12	5,970	5,770	5,970	5,885	1.47	3	308M	2T
1404/05/11	5,780	5,750	5,780	5,757	(1.25)	2	45M	259B
1404/05/08	5,830	5,830	6,010	5,914	(1.6)	4	357M	2T
1404/05/06	6,200	6,200	6,200	6,200	(2.82)	2	700M	4T
1404/04/29	6,710	6,710	6,760	6,757	1.61	2	530M	4T
1404/04/28	6,660	6,660	6,660	6,660	0.30	1	60M	400B
1404/04/25	6,630	6,630	6,640	6,633	0.50	4	426M	3T
1404/04/24	6,600	6,580	6,600	6,585	1.46	3	196M	1T
1404/04/22	6,240	6,240	6,360	6,301	0.98	2	124M	778B
1404/04/21	6,240	6,240	6,240	6,240	2.97	1	760M	5T
1404/04/18	5,970	5,970	5,970	5,970	0.0	7	792M	5T
1404/04/17	5,930	5,930	5,950	5,948	(2.65)	3	374M	2T
1404/04/16	6,160	6,040	6,160	6,097	1.79	3	377M	2T
1404/04/11	5,900	5,900	5,940	5,905	(2.24)	4	1B	6T
1404/03/21	6,610	6,610	6,610	6,610	0.0	1	215M	1T
1404/03/19	6,600	6,600	6,600	6,600	(2.37)	3	179M	1T
1404/03/18	6,760	6,760	6,760	6,760	(0.44)	1	120M	811B
1404/03/17	6,740	6,740	6,740	6,740	(2.32)	2	255M	2T
1404/03/13	6,850	6,850	6,850	6,850	(1.44)	4	294M	2T
1404/03/12	6,950	6,930	6,950	6,949	(0.01)	3	344M	2T
1404/03/11	6,960	6,960	6,960	6,960	(0.85)	1	10M	70B
1404/03/10	6,980	6,950	7,020	6,955	(0.93)	3	317M	2T
1404/03/06	7,020	6,970	7,050	7,021	0.73	9	2B	11T
1404/03/04	6,850	6,850	6,850	6,850	0.0	2	321M	2T
1404/02/31	6,670	6,670	6,700	6,698	(2.08)	2	123M	825B
1404/02/30	6,800	6,800	6,800	6,800	(3.0)	1	44M	299B
1404/02/29	6,970	6,970	7,000	6,985	(2.17)	2	29M	203B
1404/02/28	7,160	7,120	7,160	7,137	(0.74)	4	76M	542B
1404/02/27	7,140	7,140	7,140	7,140	(2.59)	3	167M	1T
1404/02/23	7,410	7,370	7,410	7,405	(1.13)	2	77M	571B
1404/01/25	10,060	10,060	10,060	10,060	0.0	1	4M	40B
1404/01/24	10,060	10,060	10,060	10,060	2.97	1	198M	2T
1404/01/20	9,780	9,780	9,780	9,780	1.66	1	25M	241B
1404/01/19	9,620	9,620	9,620	9,620	3.00	2	412M	4T
1404/01/18	9,300	9,300	9,300	9,300	(2.52)	1	11M	102B
1403/12/28	9,020	9,020	9,020	9,020	(2.49)	1	111M	1T
1403/12/27	9,210	9,210	9,210	9,210	(0.86)	1	16M	150B
1403/12/26	9,320	9,200	9,320	9,263	2.35	5	75M	699B
1403/12/25	9,050	9,050	9,050	9,050	2.96	1	552M	5T
1403/12/22	8,750	8,750	8,880	8,774	1.67	5	742M	7T
1403/12/21	8,750	8,560	8,750	8,627	(1.29)	4	203M	2T
1403/12/20	8,650	8,630	8,650	8,635	0.88	3	40M	345B
1403/12/19	8,540	8,540	8,560	8,551	(1.37)	3	31M	267B
1403/12/15	8,750	8,700	8,790	8,757	(1.05)	4	123M	1T
1403/12/14	8,890	8,810	8,970	8,907	(0.15)	5	50M	448B
1403/12/12	9,250	9,120	9,250	9,178	(0.78)	4	62M	569B
1403/12/08	9,300	9,280	9,300	9,288	2.07	3	26M	241B
1403/12/07	9,100	9,100	9,100	9,100	2.94	1	32M	296B
1403/12/06	8,840	8,840	8,840	8,840	2.91	41	1B	9T
1403/12/05	8,500	8,500	8,610	8,596	2.82	2	46M	395B
1403/12/04	8,370	8,310	8,370	8,357	(0.16)	5	70M	582B
1403/12/01	8,400	8,310	8,400	8,347	0.45	10	167M	1T
1403/11/30	8,110	8,110	8,320	8,285	2.16	5	55M	459B
1403/11/29	8,110	8,110	8,110	8,110	2.92	1	12M	100B
1403/11/28	7,870	7,790	7,870	7,793	(2.1)	3	402M	3T
1403/11/27	7,910	7,910	7,910	7,910	(2.94)	1	50M	399B
1403/11/21	8,270	8,030	8,270	8,068	0.47	4	738M	6T
1403/11/17	8,010	7,980	8,010	7,995	(0.19)	6	608M	5T
1403/11/16	8,010	8,010	8,010	8,010	0.25	1	12M	100B
1403/11/15	7,950	7,950	7,980	7,966	(0.18)	2	28M	221B
1403/11/14	7,940	7,940	7,990	7,989	0.62	2	621M	5T
1403/11/08	8,130	8,130	8,130	8,130	(0.85)	1	12M	100B
1403/11/07	8,370	8,240	8,370	8,341	(0.35)	3	82M	686B
1403/11/06	8,370	8,330	8,370	8,370	0.0	3	1B	8T
1403/11/02	8,150	8,150	8,150	8,150	0.0	2	25M	201B
1403/11/01	8,270	8,270	8,270	8,270	0.0	1	50M	414B
1403/10/30	8,310	8,310	8,310	8,310	(0.72)	1	11M	88B
1403/10/26	8,460	8,460	8,510	8,482	0.38	2	94M	797B
1403/10/24	8,460	8,460	8,460	8,460	0.0	10	6B	52T
1403/10/23	8,540	8,540	8,540	8,540	(0.35)	1	20M	171B
1403/10/18	8,350	8,350	8,460	8,393	2.10	9	252M	2T
1403/10/17	8,210	8,210	8,210	8,210	(0.36)	1	12M	102B
1403/10/15	8,180	8,180	8,180	8,180	2.89	1	283M	2T
1403/10/12	7,940	7,940	8,010	7,996	2.78	3	25M	201B
1403/10/09	7,750	7,750	7,750	7,750	(2.64)	1	43M	332B
1403/10/04	8,350	8,350	8,350	8,350	1.46	1	16M	131B
1403/10/03	8,290	8,290	8,290	8,290	2.60	1	5M	43B
1403/10/02	8,050	8,050	8,050	8,050	1.00	1	140M	1T
1403/09/28	7,670	7,670	7,720	7,694	0.31	4	66M	504B
1403/09/26	7,720	7,720	7,720	7,720	2.93	7	506M	4T
1403/09/21	6,980	6,980	7,000	6,989	0.85	2	50M	350B
1403/09/20	6,930	6,930	6,930	6,930	0.0	3	46M	318B
1403/09/19	6,930	6,930	6,930	6,930	2.97	3	90M	624B
1403/09/14	6,990	6,990	7,090	6,999	(0.3)	2	33M	231B
1403/09/13	6,990	6,970	6,990	6,976	(0.34)	2	79M	551B
1403/09/10	6,970	6,900	6,970	6,917	(0.76)	2	57M	396B
1403/09/07	6,990	6,800	6,990	6,804	(2.66)	3	750M	5T
1403/09/06	6,900	6,900	6,900	6,900	(0.29)	1	52M	359B
1403/09/04	6,730	6,730	6,730	6,730	2.91	1	15M	100B
1403/09/03	6,550	6,550	6,550	6,550	0.46	1	40M	264B
1403/08/29	6,700	6,600	6,710	6,668	(1.65)	3	67M	449B
1403/08/28	6,710	6,631	6,710	6,685	(0.07)	2	72M	485B
1403/08/27	6,700	6,700	6,700	6,700	(0.15)	1	45M	299B
1403/08/26	6,720	6,700	6,720	6,709	2.74	3	90M	604B
1403/08/22	6,500	6,470	6,500	6,496	(1.13)	4	108M	705B
1403/08/20	6,410	6,410	6,410	6,410	2.89	1	48M	308B
1403/08/15	6,060	6,060	6,060	6,060	1.00	1	40M	242B
1403/08/08	5,950	5,950	5,970	5,958	(0.2)	2	96M	574B
1403/08/07	5,970	5,970	5,970	5,970	2.93	1	100M	597B
1403/08/01	5,610	5,610	5,610	5,610	(2.6)	1	12M	70B
1403/07/24	6,170	6,120	6,170	6,126	(2.76)	3	80M	490B
1403/07/22	6,440	6,423	6,440	6,432	1.29	2	12M	80B
1403/07/18	6,270	6,230	6,270	6,251	0.66	3	63M	392B
1403/07/17	6,180	6,180	6,180	6,180	0.49	1	3M	20B
1403/07/14	6,210	6,210	6,210	6,210	(0.96)	1	8M	50B
1403/07/08	6,410	6,410	6,410	6,410	(0.62)	1	47M	300B
1403/07/04	6,460	6,450	6,500	6,459	(0.02)	5	172M	1T
1403/07/03	6,350	6,350	6,350	6,350	0.79	1	47M	298B
1403/07/01	6,200	6,200	6,200	6,200	0.0	2	298M	2T
1403/06/28	6,190	6,160	6,190	6,166	0.10	4	118M	728B
1403/06/27	6,130	6,090	6,150	6,125	0.57	7	178M	1T
1403/06/26	6,090	6,090	6,090	6,090	0.16	1	82M	499B
1403/06/25	6,100	6,000	6,100	6,019	(1.33)	3	78M	470B
1403/06/24	6,120	6,120	6,120	6,120	(1.13)	2	49M	300B
1403/06/21	6,240	6,190	6,240	6,210	(0.48)	2	262M	2T
1403/06/20	6,250	6,250	6,250	6,250	(0.48)	1	10M	60B
1403/06/19	6,300	6,300	6,300	6,300	(0.32)	1	16M	100B
1403/06/11	6,700	6,700	6,700	6,700	0.15	1	45M	302B
1403/06/07	6,560	6,560	6,560	6,560	(0.15)	3	31M	201B
1403/06/05	6,620	6,620	6,620	6,620	1.53	2	135M	894B
1403/05/30	6,510	6,410	6,510	6,487	0.42	2	104M	673B
1403/05/29	6,460	6,460	6,460	6,460	(0.46)	1	16M	103B
1403/05/27	6,310	6,310	6,370	6,362	1.79	6	1B	9T
1403/05/24	6,250	6,250	6,250	6,250	0.97	1	16M	100B
1403/05/21	6,220	6,220	6,220	6,220	(0.96)	1	30M	187B
1403/05/16	6,250	6,240	6,250	6,246	(0.86)	2	48M	300B
1403/05/15	6,290	6,290	6,290	6,290	0.0	1	477M	3T
1403/05/13	6,350	6,300	6,520	6,388	(2.02)	4	214M	1T
1403/05/10	6,350	6,350	6,520	6,491	(3.84)	3	185M	1T
1403/05/09	6,750	6,700	6,750	6,722	(1.44)	4	180M	1T
1403/05/08	7,010	6,790	7,010	6,863	(2.1)	9	224M	2T
1403/05/06	6,990	6,990	7,010	6,999	(2.52)	2	50M	349B
1403/05/03	7,170	7,170	7,170	7,170	(2.05)	1	10M	72B
1403/04/27	7,690	7,630	7,690	7,633	(0.74)	9	235M	2T
1403/04/24	7,690	7,690	7,690	7,690	0.0	4	579M	4T
1403/04/23	7,690	7,690	7,690	7,690	0.0	1	10M	77B
1403/04/20	7,690	7,690	7,690	7,690	0.0	2	58M	446B
1403/04/19	7,710	7,680	7,710	7,686	(0.31)	3	86M	661B
1403/04/18	7,640	7,640	7,700	7,659	(0.66)	4	104M	793B
1403/04/17	7,800	7,670	7,800	7,769	0.90	6	170M	1T
1403/04/13	7,240	7,240	7,280	7,255	0.62	7	150M	1T
1403/04/12	7,180	7,180	7,200	7,195	0.63	3	52M	374B
1403/04/11	7,120	7,120	7,150	7,138	0.25	4	250M	2T
1403/04/09	7,150	7,150	7,190	7,162	0.17	6	215M	2T
1403/04/06	7,120	7,120	7,150	7,143	1.90	3	64M	456B
1403/04/04	6,930	6,900	7,020	6,969	0.56	5	173M	1T
1403/04/03	6,890	6,890	6,890	6,890	0.0	2	46M	317B
1403/04/02	6,890	6,890	6,890	6,890	0.44	2	29M	202B
1403/03/30	6,820	6,820	6,850	6,834	0.21	4	59M	402B
1403/03/29	6,910	6,910	6,910	6,804	(1.53)	8	443M	3T
1403/03/27	6,900	6,900	6,900	6,900	(1.57)	4	157M	1T
1403/03/26	7,050	7,000	7,050	7,015	(1.47)	2	143M	1T
1403/03/21	7,040	7,040	7,040	7,040	0.0	1	20M	141B
1403/03/20	7,060	7,060	7,060	7,060	1.15	3	93M	657B
1403/03/19	7,100	7,100	7,100	7,100	(0.28)	1	916M	7T
1403/03/07	6,740	6,740	6,740	6,740	(1.89)	1	15M	101B
1403/03/05	6,910	6,910	6,970	6,945	(1.07)	4	778M	5T
1403/02/29	7,100	7,090	7,100	7,091	1.44	2	78M	556B
1403/02/26	6,900	6,900	6,980	6,911	(0.27)	3	80M	556B
1403/02/25	6,900	6,900	6,900	6,900	1.32	1	14M	100B
1403/02/23	7,020	6,950	7,020	6,983	(1.51)	2	8M	59B
1403/02/19	7,100	7,050	7,110	7,057	(1.71)	4	263M	2T
1403/02/18	7,180	7,150	7,190	7,154	(0.5)	4	314M	2T
1403/02/16	7,430	7,350	7,430	7,354	(2.21)	2	283M	2T
1403/02/12	7,520	7,520	7,520	7,520	(1.96)	1	15M	113B
1403/02/11	7,610	7,610	7,610	7,610	(1.17)	1	131M	997B
1403/02/10	7,680	7,650	7,700	7,679	(1.04)	4	48M	368B
1403/02/09	7,760	7,760	7,760	7,760	(1.52)	1	13M	101B
1403/02/08	7,930	7,930	7,930	7,930	2.32	1	3M	25B
1403/02/05	7,730	7,730	7,730	7,730	0.0	1	13M	100B
1403/02/02	7,850	7,750	7,850	7,788	1.80	3	82M	641B
1403/02/01	7,650	7,650	7,650	7,650	6.99	1	9M	69B
1403/01/29	7,150	7,150	7,150	7,150	0.99	1	13M	93B
1403/01/25	7,000	7,000	7,000	7,000	(2.64)	1	14M	98B
1403/01/21	7,140	7,140	7,210	7,164	0.34	4	30M	218B
1403/01/20	7,100	7,100	7,100	7,100	0.71	1	140M	994B
1403/01/19	7,050	7,050	7,050	7,050	0.0	3	311M	2T
1403/01/18	7,050	7,050	7,050	7,050	0.71	2	750M	5T
1403/01/15	7,040	7,040	7,040	7,040	2.77	1	11M	74B
1403/01/11	6,860	6,860	6,860	6,860	(1.29)	1	14M	99B
1403/01/08	6,950	6,950	6,950	6,950	0.29	2	111M	771B
1403/01/07	6,950	6,930	6,950	6,946	(0.49)	3	26M	181B
1403/01/05	7,000	6,960	7,000	6,970	1.90	4	67M	467B
1402/12/28	6,840	6,800	6,840	6,837	4.22	5	140M	958B
1402/12/27	6,480	6,430	6,590	6,529	1.54	9	553M	4T
1402/12/26	6,400	6,350	6,400	6,375	2.82	5	665M	4T
1402/12/23	6,160	6,100	6,200	6,139	(0.34)	4	436M	3T
1402/12/22	6,190	6,150	6,190	6,155	0.90	3	41M	251B
1402/12/21	6,060	6,060	6,100	6,076	0.26	2	17M	101B
1402/12/20	6,040	6,040	6,060	6,059	0.48	2	151M	912B
1402/12/19	6,010	6,010	6,010	6,010	0.0	2	41M	248B
1402/12/15	6,050	5,980	6,150	6,014	0.57	6	914M	5T
1402/12/14	6,010	5,860	6,070	5,968	(0.7)	4	78M	467B
1402/12/13	5,880	5,880	6,010	5,980	6.79	2	130M	777B
1402/11/21	7,350	7,350	7,350	7,350	1.38	1	3M	22B
1402/11/18	7,210	7,210	7,210	7,210	(0.55)	1	690M	5T
1402/11/17	7,250	7,250	7,250	7,250	(0.41)	1	3M	25B
1402/11/16	7,300	7,300	7,300	7,300	(0.68)	1	47M	346B
1402/11/14	7,390	7,390	7,390	7,390	0.0	1	6M	44B
1402/11/09	7,420	7,370	7,420	7,383	(0.5)	3	30M	219B
1402/11/08	7,430	7,430	7,430	7,430	0.0	1	135M	1000B
1402/11/07	7,450	7,450	7,450	7,450	0.68	1	5M	40B
1402/11/04	7,360	7,360	7,380	7,360	0.0	3	1B	8T
1402/11/01	7,400	7,400	7,400	7,400	(0.4)	1	3M	22B
1402/10/25	7,530	7,530	7,530	7,530	0.0	1	26M	196B
1402/10/11	7,420	7,420	7,420	7,420	(0.27)	1	67M	497B
1402/10/05	7,490	7,490	7,490	7,490	(1.32)	1	67M	500B
1402/10/03	7,700	7,700	7,700	7,700	0.0	1	4M	31B
1402/09/29	7,760	7,500	7,760	7,525	(2.65)	4	445M	3T
1402/09/28	7,740	7,740	7,740	7,740	1.04	2	15M	113B
1402/09/27	7,660	7,575	7,660	7,617	1.56	4	69M	529B
1402/09/25	7,480	7,480	7,500	7,482	0.03	4	65M	486B
1402/09/22	7,480	7,480	7,480	7,480	0.0	2	520M	4T
1402/09/21	7,500	7,480	7,500	7,495	0.07	2	26M	198B
1402/09/20	7,490	7,490	7,490	7,490	(0.13)	2	80M	599B
1402/09/19	7,500	7,500	7,510	7,505	(0.07)	3	30M	225B
1402/09/14	7,590	7,580	7,590	7,582	(0.24)	2	43M	327B
1402/09/12	7,130	7,130	7,130	7,130	0.0	3	65M	463B
1402/09/08	6,930	6,930	7,000	6,960	0.43	4	55M	383B
1402/09/07	6,950	6,950	6,950	6,950	0.0	1	107M	744B
1402/09/06	6,920	6,920	6,950	6,925	0.07	2	43M	298B
1402/09/04	6,900	6,900	6,900	6,900	(0.43)	1	100M	690B
1402/09/01	6,920	6,920	6,920	6,920	0.0	1	72M	500B
1402/08/30	6,920	6,920	6,920	6,920	0.0	1	22M	151B
1402/08/28	6,940	6,900	6,940	6,901	(0.56)	2	119M	821B
1402/08/27	6,970	6,900	6,970	6,927	(0.62)	4	131M	906B
1402/08/24	6,980	6,950	6,980	6,970	(0.43)	5	132M	920B
1402/08/23	7,010	6,900	7,010	6,957	(1.04)	5	333M	2T
1402/08/22	7,030	6,950	7,030	6,957	(1.32)	3	323M	2T
1402/08/16	7,010	7,010	7,010	7,010	0.0	1	3M	24B
1402/08/13	6,950	6,950	6,950	6,950	0.87	1	66M	462B
1402/08/07	6,840	6,830	6,840	6,831	0.01	4	328M	2T
1402/08/02	6,850	6,850	6,850	6,850	(1.72)	3	1B	10T
1402/08/01	6,980	6,980	6,980	6,980	(0.29)	1	200M	1T
1402/07/30	7,040	6,940	7,040	6,943	(0.53)	7	2B	17T
1402/07/29	6,990	6,990	6,990	6,990	0.0	1	72M	500B
1402/07/25	7,000	7,000	7,000	7,000	0.14	2	88M	616B
1402/07/24	7,135	7,135	7,135	7,135	2.37	1	28M	201B
1402/07/23	6,920	6,920	6,920	6,920	(0.57)	1	300M	2T
1402/07/18	6,990	6,990	6,990	6,990	0.14	1	14M	100B
1402/07/15	6,980	6,980	6,980	6,980	(0.29)	5	563M	4T
1402/07/12	7,000	7,000	7,000	7,000	0.0	1	14M	100B
1402/07/10	7,010	7,010	7,010	7,010	0.0	2	414M	3T
1402/07/09	7,030	7,020	7,030	7,024	(0.79)	3	171M	1T
1402/07/08	7,040	7,040	7,080	7,049	(2.23)	2	86M	607B
1402/07/05	7,220	7,220	7,230	7,227	(0.04)	2	11M	78B
1402/07/04	7,250	7,250	7,250	7,250	(0.41)	2	1B	8T
1402/06/28	7,430	7,430	7,430	7,430	0.54	1	94M	700B
1402/06/21	7,220	7,220	7,370	7,253	(1.59)	2	227M	2T
1402/06/20	7,380	7,380	7,380	7,380	(0.4)	1	67M	496B
1402/06/18	7,500	7,500	7,500	7,500	(0.13)	1	3M	22B
1402/06/14	7,500	7,490	7,500	7,492	(0.11)	2	48M	360B
1402/06/11	7,450	7,450	7,450	7,450	0.0	1	140M	1T
1402/06/08	7,430	7,430	7,430	7,430	0.0	3	50M	372B
1402/05/30	6,680	6,680	6,680	6,680	0.0	1	75M	500B
1402/05/22	6,740	6,740	6,740	6,740	0.0	1	20M	135B
1402/05/16	7,100	7,100	7,100	7,100	0.71	3	216M	2T
1402/05/15	6,990	6,990	6,990	6,990	0.0	1	28M	199B
1402/05/14	7,000	7,000	7,000	7,000	3.70	2	117M	819B
1402/05/07	6,650	6,650	6,650	6,650	0.0	2	989M	7T
1402/05/04	6,650	6,620	6,650	6,635	(0.23)	2	30M	199B
1402/05/03	6,670	6,670	6,670	6,670	0.60	1	150M	1T
1402/04/25	6,880	6,800	6,880	6,812	(2.41)	2	34M	235B
1402/04/24	6,950	6,950	6,950	6,950	0.0	1	35M	243B
1402/04/21	6,960	6,900	6,960	6,953	(2.48)	2	340M	2T
1402/04/12	6,980	6,980	6,980	6,980	0.0	1	86M	600B
1402/04/11	7,000	7,000	7,000	7,000	1.16	1	200M	1T
1402/04/10	6,960	6,900	6,960	6,940	0.87	2	596M	4T
1402/04/07	6,860	6,860	6,860	6,860	0.0	1	200M	1T
1402/03/29	7,090	7,050	7,090	7,051	(0.13)	2	382M	3T
1402/03/28	7,000	7,000	7,000	7,000	(0.85)	1	80M	560B
1402/03/23	6,880	6,880	6,880	6,880	(1.01)	1	15M	100B
1402/03/21	7,060	7,060	7,240	7,094	(2.55)	2	52M	372B
1402/03/13	7,500	7,500	7,500	7,500	0.40	1	25M	188B
1402/03/10	7,510	7,480	7,510	7,492	(0.24)	2	166M	1T
1402/03/01	7,820	7,820	7,820	7,820	0.0	1	25M	197B
1402/02/30	7,810	7,810	7,810	7,810	(1.26)	1	31M	240B
1402/02/25	7,900	7,900	7,930	7,925	0.32	2	197M	2T
1402/02/13	8,660	8,660	8,660	8,660	(1.14)	1	35M	303B
1402/02/10	8,800	8,800	8,800	8,800	3.29	1	60M	528B
1402/02/09	8,500	8,500	8,500	8,500	5.85	1	31M	267B
1402/02/06	8,040	8,040	8,040	8,040	(0.99)	1	49M	394B
1402/02/05	8,150	8,150	8,150	8,150	2.90	1	40M	326B
1402/01/29	8,020	8,020	8,090	8,022	(0.22)	2	71M	568B
1402/01/28	8,050	8,050	8,050	8,050	(0.74)	1	98M	785B
1402/01/27	8,150	8,150	8,150	8,150	0.0	1	37M	300B
1402/01/26	8,100	8,100	8,100	8,100	2.27	1	12M	99B
1402/01/21	8,000	8,000	8,000	8,000	(3.03)	1	34M	272B
1402/01/20	8,270	8,270	8,270	8,270	0.0	1	73M	600B
1402/01/19	8,080	8,080	8,500	8,295	4.08	2	92M	763B
1402/01/09	8,040	8,040	8,070	8,050	0.12	4	160M	1T
1401/12/20	9,640	9,640	9,690	9,670	(1.63)	2	25M	242B
1401/12/14	9,810	9,810	9,810	9,810	(0.61)	1	50M	490B
1401/12/13	9,820	9,820	9,820	9,820	(3.54)	2	112M	1T
1401/12/09	10,260	10,260	10,400	10,307	0.46	2	72M	742B
1401/12/08	10,260	10,260	10,260	10,260	0.0	3	79M	814B
1401/12/07	10,310	10,310	10,310	10,310	6.73	1	196M	2T
1401/12/03	8,910	8,910	9,000	8,921	(0.88)	3	127M	1T
1401/11/30	8,000	8,000	8,000	8,000	3.36	1	13M	105B
1401/11/26	7,750	7,750	7,750	7,750	(0.51)	1	16M	120B
1401/11/25	7,830	7,830	7,830	7,830	0.0	1	13M	103B
1401/11/23	7,900	7,750	7,900	7,823	(0.97)	2	26M	201B
1401/11/18	7,660	7,660	7,660	7,660	1.46	1	26M	199B
1401/11/17	7,500	7,500	7,500	7,500	0.67	2	167M	1T
1401/11/16	7,460	7,460	7,460	7,460	(0.8)	1	54M	402B
1401/11/12	7,520	7,480	7,520	7,485	0.07	5	148M	1T
1401/11/11	7,500	7,420	7,500	7,459	0.93	4	644M	5T
1401/11/10	7,360	7,360	7,360	7,360	0.0	5	156M	1T
1401/11/03	7,900	7,900	7,900	7,900	2.60	1	110M	872B
1401/11/02	7,610	7,610	7,640	7,638	(0.03)	2	212M	2T
1401/11/01	7,800	7,800	7,800	7,800	(0.76)	1	11M	86B
1401/10/28	7,880	7,840	7,880	7,876	(0.05)	2	73M	575B
1401/10/27	7,900	7,900	7,900	7,900	(0.13)	1	215M	2T
1401/10/24	7,700	7,700	7,700	7,700	1.05	1	25M	192B
1401/10/21	7,710	7,470	7,710	7,543	(2.17)	2	330M	2T
1401/10/20	7,780	7,650	7,780	7,722	3.24	2	92M	714B
1401/10/19	7,460	7,460	7,500	7,484	0.32	3	86M	640B
1401/10/17	7,320	7,320	7,350	7,338	1.35	2	232M	2T
1401/10/13	7,430	7,430	7,430	7,430	0.0	1	336M	2T
1401/10/12	7,420	7,420	7,420	7,420	2.49	1	20M	148B
1401/10/07	7,690	7,690	7,690	7,690	6.95	2	103M	793B
1401/10/05	7,170	7,170	7,170	7,170	(1.1)	1	26M	186B
1401/10/04	7,270	7,270	7,270	7,270	0.69	1	290M	2T
1401/10/03	7,220	7,220	7,220	7,220	3.88	1	50M	361B
1401/09/29	7,040	7,040	7,040	7,040	0.0	1	43M	300B
1401/09/27	7,120	7,120	7,120	7,120	3.49	1	14M	100B
1401/09/23	6,970	6,960	6,970	6,965	1.83	2	194M	1T
1401/09/22	6,810	6,810	6,810	6,810	5.91	2	128M	868B
1401/09/21	6,350	6,350	6,400	6,368	2.71	2	16M	101B
1401/09/16	6,120	6,120	6,120	6,120	(1.13)	1	32M	196B
1401/09/14	6,220	6,220	6,400	6,398	2.86	3	2B	11T
1401/09/12	6,220	6,220	6,220	6,230	1.30	1	16M	100B
1401/09/08	6,050	6,050	6,050	6,050	2.02	1	7M	42B
1401/08/25	6,110	6,110	6,110	6,110	0.0	1	33M	200B
1401/08/22	6,300	6,300	6,300	6,300	0.0	1	48M	300B
1401/08/18	5,970	5,970	6,090	6,050	1.17	9	240M	1T
1401/08/17	6,050	6,050	6,050	6,050	2.51	1	33M	200B
1401/08/16	5,970	5,970	5,970	5,970	6.82	1	50M	298B
1401/08/11	4,970	4,951	4,970	4,967	0.32	3	270M	1T
1401/08/10	4,900	4,900	4,900	4,900	(0.33)	1	76M	370B
1401/08/08	4,800	4,800	4,800	4,800	1.20	1	420M	2T
1401/07/26	4,864	4,864	4,864	4,864	0.0	2	228M	1T
1401/07/23	5,000	5,000	5,000	5,000	0.66	2	312M	2T
1401/07/20	4,900	4,900	5,000	4,988	1.88	2	194M	965B
1401/07/19	4,900	4,900	4,900	4,900	1.41	1	20M	98B
1401/07/10	4,850	4,850	4,850	4,850	(0.61)	1	10M	48B
1401/06/30	5,020	5,020	5,020	5,020	(0.2)	2	28M	139B
1401/06/22	5,060	5,060	5,080	5,069	0.18	3	49M	248B
1401/06/15	5,220	5,220	5,220	5,220	0.0	1	19M	99B
1401/06/07	5,390	5,390	5,390	5,390	0.0	1	50M	270B
1401/05/23	5,600	5,600	5,640	5,638	(1.09)	2	187M	1T
1401/05/19	5,560	5,560	5,560	5,560	0.0	1	9M	50B
1401/05/09	5,200	5,200	5,200	5,200	(3.7)	1	669M	3T
1401/05/04	5,350	5,350	5,350	5,350	0.0	1	9M	50B
1401/04/25	6,080	6,080	6,080	6,080	(2.09)	1	10M	61B
1401/04/22	6,230	6,230	6,230	6,230	(0.64)	2	20M	125B
1401/04/11	6,680	6,680	6,680	6,680	(0.89)	3	15M	100B
1401/04/07	6,740	6,720	6,740	6,723	0.04	3	215M	1T
1401/04/05	6,600	6,600	6,600	6,600	(4.9)	1	145M	957B
1401/04/01	7,300	7,300	7,300	7,300	0.0	1	131M	956B
1401/03/31	7,370	7,370	7,370	7,370	0.0	1	5M	36B
1401/03/23	7,600	7,600	7,600	7,600	1.74	1	35M	266B
1401/03/18	7,300	7,300	7,300	7,300	(0.14)	4	3B	20T
1401/02/31	7,580	7,580	7,580	7,580	(0.13)	1	20M	153B
1401/02/27	7,390	7,390	7,390	7,390	0.0	1	46M	340B
1401/02/26	7,270	7,270	7,270	7,270	0.0	2	223M	2T
1401/02/25	7,260	7,260	7,260	7,260	(1.22)	1	14M	100B
1401/02/24	7,370	7,370	7,370	7,370	0.0	1	10M	74B
1401/02/20	7,300	7,300	7,300	7,300	(1.35)	1	68M	496B
1401/02/19	7,420	7,030	7,420	7,056	(5.54)	2	101M	712B
1401/02/17	7,440	7,410	7,440	7,425	(1.0)	2	26M	193B
1401/02/12	7,310	7,310	7,310	7,310	(2.14)	1	13M	95B
1401/02/06	7,560	7,560	7,560	7,560	0.13	2	133M	1T
1401/02/05	7,530	7,530	7,540	7,538	0.51	2	65M	490B
1401/01/29	7,470	7,470	7,470	7,470	0.13	2	26M	196B
1401/01/16	7,760	7,760	7,760	7,760	0.13	1	100M	776B
1401/01/08	7,570	7,560	7,590	7,585	(0.07)	3	123M	934B
1401/01/07	7,600	7,570	7,600	7,587	0.62	2	23M	174B
1400/12/28	7,100	7,100	7,100	7,100	0.57	1	45M	320B
1400/12/25	7,000	6,970	7,000	6,997	0.39	2	154M	1T
1400/12/24	6,920	6,900	6,960	6,916	(0.63)	3	39M	269B
1400/12/23	6,960	6,890	6,960	6,939	(0.3)	2	34M	237B
1400/12/17	7,150	7,150	7,150	7,150	0.0	1	280M	2T
1400/12/15	7,030	7,030	7,030	7,030	1.88	1	10M	70B
1400/12/14	6,800	6,790	6,940	6,895	3.06	3	51M	353B
1400/12/09	6,680	6,530	6,680	6,652	(1.6)	3	54M	361B
1400/12/03	7,000	7,000	7,000	7,000	0.29	1	5M	35B
1400/11/30	7,010	7,010	7,010	7,010	0.0	1	14M	99B
1400/11/24	6,950	6,950	6,950	6,950	0.0	1	11M	79B
1400/11/19	7,030	6,950	7,030	7,010	0.86	2	57M	400B
1400/11/13	7,080	7,080	7,110	7,083	0.04	3	222M	2T
1400/10/29	6,700	6,700	6,730	6,720	(1.61)	3	29M	195B
1400/10/04	6,900	6,900	6,900	6,900	2.68	1	5M	34B
1400/09/28	6,270	6,270	6,270	6,270	(0.63)	1	49M	308B
1400/09/23	6,200	6,200	6,200	6,200	(0.32)	1	42M	260B
1400/09/22	6,370	6,370	6,370	6,370	0.0	1	16M	100B
1400/09/21	6,370	6,370	6,370	6,370	(3.48)	1	120M	764B
1400/09/20	6,610	6,610	6,610	6,610	0.0	1	38M	250B
1400/09/16	6,440	6,440	6,440	6,440	(0.31)	1	54M	350B
1400/08/30	13,350	13,350	13,350	13,350	1.06	1	22M	294B
1400/08/26	13,280	13,280	13,280	13,280	0.0	1	40M	531B
1400/08/23	13,500	13,500	13,780	13,511	(1.95)	3	1B	15T
1400/08/18	13,850	13,850	13,850	13,850	2.29	1	10M	138B
1400/08/17	13,570	13,570	13,570	13,570	0.0	1	19M	263B
1400/08/15	14,010	14,010	14,010	14,010	3.78	1	71M	1000B
1400/08/11	13,140	13,140	13,140	13,140	0.0	2	12M	154B
1400/08/01	13,150	13,150	13,150	13,150	(2.81)	2	1B	15T
1400/07/28	13,530	13,530	13,530	13,530	(2.1)	1	37M	501B
1400/07/26	13,440	13,440	13,650	13,465	0.19	2	13M	170B
1400/07/19	12,700	12,700	12,700	12,700	0.16	1	50M	635B
1400/07/17	12,870	12,870	12,870	12,870	(1.45)	1	25M	322B
1400/07/14	13,100	13,100	13,100	13,100	0.77	2	76M	996B
1400/07/10	13,110	13,110	13,110	13,110	1.00	1	38M	498B
1400/07/07	13,000	13,000	13,000	13,000	0.54	1	8M	104B
1400/06/31	11,700	11,700	12,370	12,147	1.14	2	15M	182B
1400/06/24	13,100	13,100	13,100	13,100	(0.91)	1	15M	196B
1400/06/22	13,280	13,280	13,280	13,280	(0.6)	1	20M	266B
1400/06/20	13,880	13,880	13,880	13,880	1.54	1	42M	580B
1400/06/17	13,680	13,680	13,680	13,680	0.44	1	50M	684B
1400/06/16	13,650	13,650	13,650	13,650	(1.16)	1	30M	410B
1400/06/15	13,850	13,680	13,850	13,727	(0.67)	2	180M	2T
1400/06/14	13,900	13,800	13,900	13,870	(1.0)	4	179M	2T
1400/06/13	13,860	13,860	13,860	13,860	0.0	1	43M	600B
1400/06/09	14,000	14,000	14,000	14,000	0.36	1	100M	1T
1400/06/06	14,360	14,360	14,500	14,468	0.82	3	237M	3T
1400/06/03	14,440	14,220	14,440	14,321	(0.82)	3	274M	4T
1400/06/02	14,350	14,350	14,350	14,350	0.91	1	50M	718B
1400/06/01	14,230	14,230	14,230	14,230	(0.56)	1	10M	142B
1400/05/24	14,400	14,400	14,400	14,400	0.70	1	10M	144B
1400/05/20	14,480	14,480	14,480	14,480	2.91	1	23M	338B
1400/05/19	14,070	14,070	14,070	14,070	0.72	1	7M	98B
1400/05/18	13,940	13,940	13,940	13,940	0.58	1	7M	99B
1400/05/11	13,330	13,330	13,330	13,330	(1.91)	1	3M	46B
1400/04/27	12,600	12,600	12,700	12,659	(0.71)	3	66M	841B
1400/04/26	12,600	12,600	12,600	12,600	(0.55)	1	10M	126B
1400/04/23	12,530	12,530	12,530	12,530	(1.88)	1	180M	2T
1400/04/20	12,870	12,870	12,870	12,870	1.66	1	50M	644B
1400/04/09	12,200	12,200	12,200	12,200	(0.33)	1	250M	3T
1400/04/02	11,830	11,830	11,830	11,830	0.0	1	17M	201B
1400/03/31	11,540	11,540	11,600	11,551	(0.42)	2	22M	251B
1400/03/30	11,540	11,540	11,760	11,560	(2.69)	2	95M	1T
1400/03/24	12,060	12,060	12,080	12,066	0.05	3	64M	770B
1400/03/23	12,050	12,040	12,050	12,043	(0.06)	2	32M	381B
1400/03/22	12,120	12,120	12,120	12,120	0.25	1	10M	121B
1400/03/19	12,380	12,090	12,380	12,122	(2.08)	8	1B	14T
1400/03/18	12,350	12,350	12,350	12,350	(0.72)	1	7M	86B
1400/03/12	12,250	12,100	12,460	12,330	(0.48)	5	292M	4T
1400/03/11	12,460	12,460	12,550	12,469	0.07	5	249M	3T
1400/02/29	12,680	12,680	12,680	12,680	(2.16)	1	197M	2T
1400/02/28	12,960	12,960	12,960	12,960	2.05	1	23M	300B
1400/02/27	13,060	13,060	13,060	13,060	0.0	1	38M	500B
1400/02/25	13,220	13,220	13,220	13,220	1.77	1	11M	145B
1400/02/22	13,000	13,000	13,000	13,000	0.39	1	38M	496B
1400/02/21	12,720	12,720	12,800	12,736	3.13	2	40M	515B
1400/02/20	12,080	12,080	12,090	12,081	1.95	2	45M	541B
1400/02/19	11,820	11,820	11,820	11,820	(2.96)	6	253M	3T
1400/02/18	11,480	11,480	11,480	11,480	(2.96)	1	80M	918B
1400/02/13	11,230	11,230	11,230	11,230	(2.94)	1	18M	202B
1400/02/11	11,860	11,860	11,860	11,860	(2.87)	1	10M	119B
1400/02/04	11,400	11,400	11,400	11,400	3.26	1	26M	302B
1400/01/25	11,730	11,730	11,730	11,730	0.0	1	13M	149B
1400/01/22	11,510	11,510	11,510	11,510	(1.96)	1	2M	25B
1399/12/27	13,670	13,670	13,670	13,670	3.09	1	13M	171B
1399/12/25	12,570	12,570	12,780	12,597	0.21	3	51M	647B
1399/12/24	12,600	12,600	12,600	12,600	1.04	2	31M	388B
1399/12/18	11,970	11,970	11,970	11,970	0.0	1	5M	64B
1399/12/16	12,080	12,080	12,080	12,080	(1.95)	2	20M	242B
1399/12/12	12,520	12,520	12,520	12,520	(1.03)	2	16M	197B
1399/12/11	12,610	12,610	12,610	12,610	(1.94)	1	9M	113B
1399/12/10	12,720	12,720	12,720	12,720	(1.93)	1	5M	64B
1399/12/09	12,970	12,970	12,970	12,970	(1.97)	1	5M	65B
1399/12/03	12,530	12,530	12,530	12,530	(1.96)	1	5M	63B
1399/11/20	10,420	10,420	10,420	10,420	4.93	1	5M	52B
1399/11/11	11,310	11,310	11,310	11,310	4.92	1	26M	294B
1399/11/08	11,470	11,470	11,470	11,470	4.94	3	113M	1T
1399/11/07	11,780	11,780	11,780	11,780	4.99	2	81M	954B
1399/11/06	11,170	11,170	11,170	11,170	0.0	1	4M	50B
1399/10/20	12,230	12,230	12,230	12,230	(4.97)	1	27M	330B
1399/10/01	16,100	16,100	16,100	16,100	1.26	1	75M	1T
1399/09/24	16,010	16,010	16,010	16,010	0.0	2	50M	800B
1399/09/23	16,350	16,350	16,350	16,350	(1.86)	1	50M	818B
1399/09/08	27,740	27,740	27,740	27,740	2.44	1	66M	2T
1399/08/21	19,240	19,240	20,320	19,405	0.23	5	47M	916B
1399/08/19	20,200	20,200	20,200	20,200	1.10	1	5M	101B
1399/08/18	19,770	19,770	19,770	19,770	(5.0)	2	7M	140B
1399/08/14	21,900	21,900	21,900	21,900	4.99	5	24M	529B
1399/08/12	20,490	20,490	20,490	20,490	(2.01)	2	29M	594B
1399/08/10	21,600	21,600	21,600	21,600	4.96	1	61K	1B
1399/08/07	20,790	20,790	21,290	20,842	0.25	2	11M	233B
1399/07/20	29,200	29,200	29,200	29,200	4.47	17	16M	476B
1399/07/19	27,990	27,990	27,990	27,990	(2.3)	1	586K	16B
1399/07/16	28,650	28,650	28,650	28,650	1.34	1	3K	73M
1399/07/15	28,170	28,170	28,170	28,170	(0.14)	1	5M	149B
1399/07/13	29,320	29,320	29,320	29,320	(2.36)	2	3M	76B
1399/07/09	29,350	29,350	29,350	29,350	4.11	6	15M	427B
1399/07/06	30,580	30,580	30,580	30,580	(4.97)	1	30M	917B
1399/07/05	32,650	32,650	32,650	32,650	(2.19)	1	400K	13B
1399/07/02	33,000	31,130	33,000	32,466	(0.9)	2	8M	273B
1399/06/31	33,790	33,790	33,790	33,790	(4.98)	1	8K	266M
1399/06/25	35,430	35,430	35,430	35,430	4.98	3	25M	880B
1399/06/19	32,730	32,730	32,730	32,730	3.25	1	3M	98B
1399/06/15	32,570	32,570	33,530	32,682	2.32	3	23M	740B
1399/06/05	30,570	30,570	30,570	30,570	4.98	32	18M	555B
1399/06/04	29,120	29,120	29,127	29,120	4.97	13	161M	5T
1399/05/27	29,340	29,340	29,340	29,340	5.01	7	65M	2T
1399/05/20	31,430	31,430	32,500	32,345	(1.98)	2	108M	3T
1399/05/12	34,150	34,150	34,150	34,150	2.86	2	130M	4T
1399/03/25	20,500	20,500	20,500	20,500	4.59	1	64M	1T
1399/01/19	7,400	7,400	7,400	7,400	4.01	1	68M	506B
1399/01/11	7,080	7,080	7,080	7,080	(0.25)	1	50M	354B
1398/12/28	7,174	7,174	7,174	7,174	0.0	3	65M	466B
1398/12/26	7,210	7,210	7,210	7,210	4.96	2	448M	3T
1398/12/13	7,560	7,261	7,560	7,267	0.08	4	153M	1T
1398/12/11	7,178	7,178	7,178	7,178	0.81	1	6M	43B
1398/12/06	7,350	7,350	7,350	7,350	2.91	1	4M	29B
1398/11/30	6,780	6,780	6,780	6,780	(0.32)	2	17M	117B
1398/11/27	6,393	6,393	6,514	6,430	1.74	2	130M	838B
1398/11/26	6,350	6,350	6,350	6,350	0.05	1	19M	121B
1398/11/20	6,232	6,232	6,232	6,232	(0.81)	1	84M	523B
1398/11/16	6,500	6,500	6,500	6,500	1.64	1	10M	62B
1398/11/15	6,500	6,500	6,500	6,500	1.94	1	10M	65B
1398/11/08	6,122	6,122	6,122	6,122	0.99	1	67M	410B
1398/10/25	7,506	7,506	7,506	7,506	0.0	1	30M	225B
1398/10/24	7,500	7,500	7,500	7,500	1.65	2	100M	750B
1398/10/23	7,300	7,300	7,300	7,300	0.68	1	270M	2T
1398/10/22	7,240	7,240	7,240	7,240	4.59	4	350M	3T
1398/10/17	6,930	6,930	6,930	6,930	0.36	1	67M	465B
1398/10/15	6,900	6,900	6,900	6,900	2.09	1	137M	945B
1398/10/08	6,770	6,770	6,770	6,770	0.01	1	14M	95B
1398/10/07	6,655	6,655	6,655	6,655	0.0	1	150M	998B
1398/10/03	6,674	6,674	6,674	6,674	0.0	1	15M	100B
1398/09/30	6,520	6,520	6,520	6,520	0.66	1	10M	65B
1398/09/27	6,425	6,425	6,425	6,425	0.0	1	14M	89B
1398/09/25	6,554	6,554	6,554	6,554	1.99	1	20M	132B
1398/09/23	6,257	6,257	6,257	6,257	2.47	1	5M	31B
1398/09/20	6,091	6,091	6,091	6,091	0.0	1	5M	30B
1398/08/21	5,292	5,292	5,292	5,292	0.0	1	10M	53B
1398/06/25	5,004	5,004	5,004	5,004	0.0	1	30M	150B
1398/06/24	4,994	4,994	4,994	4,994	(2.1)	1	5M	25B
1398/06/17	4,849	4,849	4,849	4,849	0.83	1	62M	300B
1398/06/13	4,593	4,593	4,593	4,593	0.0	1	50M	230B
1398/06/12	4,561	4,561	4,561	4,561	0.0	1	5M	23B
1398/05/22	4,115	4,115	4,130	4,116	(0.91)	2	202M	832B
1398/05/06	4,500	4,500	4,500	4,500	0.13	1	20M	90B
1398/03/19	4,080	4,040	4,080	4,060	0.52	2	10M	41B
1398/03/18	4,067	4,067	4,067	4,067	0.0	1	5M	20B
1398/03/12	4,100	4,050	4,100	4,075	1.04	2	10M	41B
1398/03/08	4,120	4,120	4,120	4,120	(1.83)	1	75M	307B
1398/02/28	3,930	3,930	3,930	3,930	(1.8)	1	5M	20B
1398/02/25	4,000	4,000	4,000	4,000	(1.19)	1	10M	40B
1398/02/23	4,038	4,038	4,038	4,038	2.05	1	10M	40B
1398/02/15	4,300	4,300	4,300	4,300	(0.16)	1	20M	86B
1398/02/08	4,030	4,030	4,030	4,030	1.92	1	20M	81B
1398/01/19	3,892	3,892	3,892	3,892	0.62	1	5M	19B
1398/01/18	3,880	3,880	3,880	3,880	0.70	1	7M	27B
1398/01/10	3,920	3,920	3,920	3,920	2.24	1	5M	20B
1397/12/27	3,670	3,670	3,670	3,670	1.27	1	10M	37B
1397/12/26	3,630	3,550	3,630	3,569	(1.46)	3	61M	218B
1397/12/22	3,650	3,650	3,650	3,650	0.52	1	20M	73B
1397/12/21	3,600	3,600	3,600	3,600	0.93	2	25M	90B
1397/12/19	3,315	3,315	3,315	3,315	0.21	6	35M	116B
1397/12/15	3,320	3,320	3,320	3,320	0.48	1	10M	33B
1397/12/14	3,391	3,391	3,391	3,391	0.0	1	62M	210B
1397/12/01	3,102	3,102	3,102	3,102	4.97	1	5M	16B
1397/11/24	2,750	2,750	2,750	2,750	(2.1)	1	5M	14B
1397/11/16	2,800	2,800	2,800	2,800	4.52	1	10M	29B
1397/11/10	2,640	2,640	2,640	2,640	(1.97)	1	5M	13B
1397/10/18	2,804	2,804	2,804	2,804	2.82	1	5M	14B
1397/10/12	2,717	2,717	2,717	2,717	(5.0)	1	20M	54B
1397/10/10	2,900	2,900	2,900	2,900	0.0	1	17M	49B
1397/10/08	2,899	2,899	2,899	2,899	0.0	1	10M	29B
1397/10/05	2,900	2,900	2,900	2,900	(0.03)	1	15M	44B
1397/10/04	2,900	2,900	2,900	2,900	(2.03)	1	10M	29B
1397/09/17	4,000	4,000	4,000	4,000	(0.7)	1	15M	60B
1397/09/13	3,940	3,940	3,940	3,940	(2.06)	1	10M	39B
1397/09/11	3,642	3,642	3,642	3,642	(1.17)	1	20M	73B
1397/08/28	3,900	3,900	3,900	3,900	(0.36)	5	103M	402B
1397/08/21	4,010	4,010	4,010	4,010	(1.55)	6	150M	602B
1397/08/14	4,248	4,248	4,248	4,248	0.0	1	7M	31B
1397/08/13	4,100	4,100	4,100	4,100	(3.87)	5	97M	398B
1397/07/15	4,000	4,000	4,000	4,000	(4.88)	2	253M	1T
1397/06/27	3,955	3,955	3,955	3,955	0.0	2	26M	104B
1397/06/07	4,012	4,012	4,012	4,012	0.0	1	8M	30B
1397/06/04	3,950	3,950	3,950	3,950	(1.08)	1	64M	253B
1397/05/24	3,680	3,680	3,680	3,680	(0.78)	1	8M	30B
1397/05/21	3,700	3,700	3,700	3,700	(1.18)	1	5M	18B
1397/05/13	3,250	3,250	3,250	3,250	(1.75)	2	214M	695B
1397/05/03	2,750	2,750	2,750	2,750	2.96	1	10M	28B
1397/05/02	2,670	2,670	2,670	2,670	0.75	1	12M	32B
1397/05/01	2,625	2,625	2,625	2,625	0.0	1	77M	202B
1397/04/30	2,500	2,500	2,500	2,500	0.64	1	16M	39B
1397/04/13	3,281	3,281	3,281	3,281	(0.36)	2	253M	829B
1397/04/12	3,218	3,218	3,218	3,218	0.0	1	5M	17B
1397/04/03	3,400	3,400	3,400	3,400	2.01	1	10M	34B
1397/04/02	3,330	3,330	3,330	3,330	(2.92)	1	20M	67B
1397/03/29	3,460	3,460	3,460	3,460	19.39	1	18M	61B
1397/03/22	2,730	2,716	2,790	2,738	0.81	3	20M	55B
1397/03/12	2,630	2,630	2,630	2,630	0.96	1	10M	26B
1397/03/09	2,610	2,605	2,610	2,608	0.27	2	16M	42B
1397/03/07	2,580	2,580	2,580	2,580	0.19	1	10M	26B
1397/03/05	2,505	2,505	2,575	2,543	1.52	2	11M	28B
1397/03/02	2,505	2,505	2,505	2,505	(0.04)	1	8M	21B
1397/02/29	2,510	2,510	2,510	2,510	(0.4)	1	7M	18B
1397/02/26	2,515	2,515	2,515	2,515	0.0	1	28M	71B
1397/02/17	2,463	2,463	2,463	2,463	0.0	2	190M	468B
1397/02/16	2,494	2,494	2,494	2,494	0.0	1	18M	45B
1397/01/29	2,600	2,600	2,600	2,600	(2.88)	1	80M	208B
1397/01/22	2,627	2,627	2,627	2,627	(1.98)	1	55M	143B
1396/12/27	2,634	2,634	2,634	2,634	0.23	1	6M	17B
1396/12/23	2,637	2,637	2,637	2,637	0.0	1	20M	53B
1396/12/22	2,630	2,630	2,630	2,630	(0.23)	1	11M	29B
1396/12/21	2,520	2,520	2,650	2,593	(1.18)	2	275M	714B
1396/12/19	2,659	2,659	2,659	2,659	0.0	1	5M	13B
1396/12/14	2,676	2,676	2,676	2,676	0.0	1	5M	13B
1396/12/06	2,720	2,720	2,720	2,720	0.15	1	35M	95B
1396/11/14	2,830	2,830	2,830	2,830	4.97	1	41M	116B
1396/11/07	2,699	2,699	2,699	2,699	0.0	2	10M	27B
1396/11/04	2,730	2,730	2,730	2,730	0.0	1	7M	19B
1396/11/03	2,725	2,720	2,752	2,731	1.04	3	30M	82B
1396/11/01	2,672	2,672	2,672	2,672	0.0	1	599M	2T
1396/10/23	2,575	2,550	2,575	2,553	1.11	5	40M	102B
1396/10/20	2,500	2,500	2,510	2,503	(0.79)	3	35M	88B
1396/10/19	2,500	2,500	2,520	2,504	0.16	6	55M	138B
1396/10/17	2,480	2,480	2,480	2,480	(1.55)	1	5M	12B
1396/10/12	2,443	2,443	2,443	2,443	(2.51)	1	32M	78B
1396/10/09	2,503	2,503	2,503	2,503	1.30	1	10M	25B
1396/09/12	2,075	2,075	2,075	2,075	0.68	1	5M	10B
1396/09/08	2,050	2,050	2,050	2,050	(1.39)	1	16M	33B
1396/08/27	1,860	1,860	1,860	1,860	0.0	1	28M	53B
1396/08/22	1,848	1,848	1,848	1,848	0.0	1	40M	74B
1396/08/21	1,878	1,878	1,878	1,878	0.97	1	12M	23B
1396/08/16	1,888	1,888	1,888	1,888	(1.15)	4	253M	477B
1396/08/15	1,920	1,920	1,920	1,920	(1.08)	1	5M	10B
1396/07/16	2,023	2,023	2,023	2,023	0.0	1	5M	10B
1396/07/15	2,032	2,032	2,032	2,032	1.09	1	5M	10B
1396/06/27	2,141	2,141	2,141	2,141	4.18	1	21M	45B
1396/06/26	2,135	2,130	2,140	2,135	3.99	3	443M	946B
1396/06/21	2,153	2,153	2,153	2,153	0.0	1	5M	11B
1396/06/05	2,135	2,135	2,135	2,135	0.76	1	6M	12B
1396/05/31	1,932	1,932	1,932	1,932	0.0	1	35M	68B
1396/05/18	1,865	1,865	1,865	1,865	0.32	1	5M	9B
1396/05/17	1,850	1,850	1,850	1,850	0.0	1	5M	9B
1396/05/11	1,860	1,860	1,860	1,860	0.0	1	10M	19B
1396/05/08	1,854	1,854	1,854	1,854	0.0	1	10M	19B
1396/04/21	1,875	1,875	1,875	1,875	0.05	1	38M	71B
1396/04/18	1,850	1,850	1,850	1,850	0.54	1	5M	9B
1396/04/17	1,830	1,830	1,830	1,830	(1.13)	1	16M	30B
1396/04/12	1,840	1,840	1,840	1,840	(0.11)	1	81M	149B
1396/03/30	1,836	1,836	1,836	1,836	(0.7)	1	5M	10B
1396/03/09	1,850	1,850	1,850	1,850	(1.33)	1	5M	9B
1396/02/26	1,900	1,900	1,900	1,900	(0.05)	1	5M	10B
1396/02/13	1,905	1,905	1,905	1,905	0.05	1	50M	95B
1396/02/06	1,885	1,885	1,885	1,885	0.0	1	150M	283B
1395/12/23	1,830	1,830	1,830	1,830	(4.84)	1	5M	9B
1395/12/16	2,060	1,990	2,060	2,057	3.89	2	135M	278B
1395/11/27	2,100	2,100	2,100	2,100	(0.1)	1	10M	21B
1395/11/25	2,070	2,070	2,070	2,070	1.22	1	10M	21B
1395/11/19	1,940	1,940	1,940	1,940	0.0	1	6M	12B
1395/11/13	1,980	1,970	1,980	1,973	0.15	2	33M	65B
1395/11/06	1,960	1,960	1,960	1,960	(0.61)	1	12M	23B
1395/11/05	1,950	1,950	1,950	1,950	(2.3)	3	36M	70B
1395/10/22	1,800	1,800	1,800	1,800	(4.96)	1	30M	54B
1395/10/13	1,890	1,890	1,890	1,890	0.59	1	17M	32B
1395/10/08	1,917	1,917	1,917	1,917	(0.47)	1	6M	12B
1395/09/24	2,020	2,020	2,050	2,031	(0.93)	5	52M	106B
1395/09/15	2,025	2,024	2,025	2,024	0.0	2	25M	51B
1395/09/07	2,062	2,062	2,062	2,062	(2.04)	3	25M	52B
1395/08/18	1,916	1,916	1,916	1,916	0.0	2	20M	38B
1395/08/17	1,905	1,900	1,905	1,903	3.14	3	35M	67B
1395/07/13	1,674	1,674	1,674	1,674	0.0	1	10M	17B
1395/05/18	1,779	1,779	1,779	1,779	0.0	1	12M	21B
1395/04/14	1,519	1,519	1,519	1,519	(4.94)	1	270M	410B
1395/02/27	1,714	1,714	1,714	1,714	(0.81)	1	12M	20B
1395/02/20	1,782	1,782	1,782	1,782	2.95	1	14M	25B
1395/02/15	1,739	1,739	1,739	1,739	0.0	1	110M	191B
1395/02/07	1,785	1,785	1,785	1,785	(0.78)	1	5M	9B
1395/01/30	1,773	1,773	1,773	1,773	0.68	2	20M	35B
1395/01/25	1,784	1,784	1,784	1,784	0.0	1	12M	22B
1395/01/17	1,933	1,933	1,933	1,933	5.00	1	20M	40B
1394/12/10	1,680	1,680	1,680	1,680	0.0	1	50M	84B
1394/10/28	1,150	1,150	1,150	1,150	(4.72)	1	11M	13B
1394/09/16	1,199	1,199	1,199	1,199	(4.99)	1	10M	12B
1394/07/06	1,209	1,209	1,209	1,209	(1.95)	1	5M	6B
1394/06/15	1,360	1,360	1,360	1,360	(0.22)	1	410M	558B
1394/06/09	1,358	1,358	1,358	1,358	0.0	1	40M	54B
1394/06/08	1,344	1,344	1,344	1,344	0.0	1	48M	65B
1394/04/23	1,820	1,820	1,820	1,820	(2.52)	1	19M	35B
1394/02/13	2,030	2,030	2,030	2,030	(1.98)	1	6M	13B
1393/12/25	1,733	1,733	1,733	1,733	0.0	1	58M	100B
1393/12/12	1,727	1,727	1,727	1,727	0.0	1	91M	156B
1393/11/20	1,706	1,706	1,706	1,706	(4.0)	1	5M	9B
1393/09/03	2,805	2,805	2,805	2,805	2.33	1	38M	107B
1393/08/26	2,750	2,750	2,750	2,750	(2.45)	1	20M	55B
1393/07/07	2,360	2,360	2,360	2,360	(2.68)	1	6M	14B
1393/06/26	2,444	2,444	2,444	2,444	(0.24)	1	9M	22B
1393/06/23	2,400	2,400	2,400	2,400	(2.99)	1	17M	41B
1393/06/02	2,550	2,550	2,550	2,550	(0.27)	1	5M	13B
1393/05/11	2,701	2,701	2,701	2,701	0.60	1	181M	490B
1393/05/04	2,600	2,600	2,600	2,600	0.70	1	63M	165B