Name: فولاد شاهرود
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فولاد شاهرود
فرود(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	9,060	9,060	9,060	9,060	(3.0)	68	3M	25B
1405/06/28	9,870	9,320	9,870	9,340	(2.71)	128	2M	23B
1405/06/25	10,050	9,490	10,050	9,600	(1.84)	599	14M	138B
1405/06/24	9,590	9,530	9,810	9,780	2.62	822	20M	198B
1405/06/23	9,970	9,390	9,970	9,530	(1.55)	1,560	44M	424B
1405/06/22	9,680	9,670	9,680	9,680	2.98	421	23M	226B
1405/06/21	9,400	9,400	9,400	9,400	2.96	75	2M	16B
1405/06/18	9,130	9,000	9,130	9,130	2.93	329	8M	69B
1405/06/17	8,870	8,870	8,870	8,870	2.90	172	8M	69B
1405/06/16	8,620	8,620	8,620	8,620	2.99	112	5M	40B
1405/06/15	8,370	8,370	8,370	8,370	2.95	152	3M	26B
1405/06/14	8,140	8,000	8,140	8,130	2.78	389	13M	102B
1405/06/11	7,810	7,810	8,290	7,910	(1.74)	1,025	40M	315B
1405/06/10	8,120	7,660	8,120	8,050	2.03	939	44M	357B
1405/06/09	7,870	7,790	7,920	7,890	2.60	574	12M	96B
1405/06/08	7,690	7,690	7,690	7,690	2.95	313	9M	72B
1405/06/07	7,690	7,690	7,690	7,690	2.95	313	9M	72B
1405/06/04	7,470	7,470	7,470	7,470	2.89	176	5M	40B
1405/06/03	7,380	7,160	7,600	7,260	(1.63)	1,767	65M	474B
1405/06/02	7,430	7,010	7,430	7,380	2.22	1,866	137M	1T
1405/06/01	7,220	7,220	7,220	7,220	3.00	150	6M	44B
1405/05/31	7,010	7,010	7,010	7,010	2.94	139	8M	55B
1405/05/28	6,810	6,810	6,810	6,810	2.87	228	13M	86B
1405/05/27	6,620	6,620	6,620	6,620	2.95	168	12M	78B
1405/05/26	6,430	6,430	6,430	6,430	2.88	180	13M	87B
1405/05/25	6,250	6,250	6,250	6,250	2.97	190	17M	106B
1405/05/24	6,070	6,000	6,070	6,070	2.88	359	17M	103B
1405/05/21	5,900	5,900	5,900	5,900	2.97	207	10M	59B
1405/05/20	5,900	5,900	5,900	5,900	2.97	207	10M	59B
1405/05/19	5,710	5,710	5,860	5,730	(2.55)	730	23M	130B
1405/05/18	6,200	5,840	6,200	5,880	(2.33)	966	58M	341B
1405/05/17	6,020	6,020	6,020	6,020	2.91	128	3M	16B
1405/05/14	5,850	5,790	5,850	5,850	2.99	366	18M	107B
1405/05/13	5,680	5,680	5,680	5,680	2.90	271	20M	115B
1405/05/12	5,680	5,680	5,680	5,680	2.90	271	20M	115B
1405/05/11	5,520	5,520	5,520	5,520	2.99	156	9M	49B
1405/05/10	5,360	5,300	5,360	5,360	2.88	321	23M	121B
1405/05/07	5,220	5,010	5,220	5,210	2.76	283	15M	78B
1405/05/06	5,080	4,970	5,080	5,070	2.63	262	12M	63B
1405/05/05	4,970	4,770	4,970	4,940	2.28	319	14M	71B
1405/05/04	4,820	4,700	4,830	4,830	2.99	199	7M	33B
1405/05/03	4,650	4,650	4,920	4,690	(2.09)	690	24M	112B
1405/04/31	4,950	4,780	4,950	4,790	(2.64)	653	26M	123B
1405/04/30	4,920	4,920	4,920	4,920	2.93	176	14M	71B
1405/04/29	4,780	4,780	4,780	4,780	2.80	59	2M	12B
1405/04/28	4,500	4,500	4,660	4,650	2.65	395	16M	76B
1405/04/27	4,530	4,530	4,590	4,530	(2.79)	433	26M	116B
1405/04/24	4,480	4,480	4,670	4,660	2.64	318	14M	64B
1405/04/23	4,500	4,500	4,730	4,540	(1.94)	785	26M	117B
1405/04/22	4,630	4,630	4,630	4,630	(2.94)	133	3M	14B
1405/04/21	4,770	4,770	4,770	4,770	(2.85)	48	677K	3B
1405/04/20	4,910	4,910	5,010	4,910	(2.96)	456	23M	115B
1405/04/17	5,280	5,010	5,280	5,060	(1.94)	858	36M	180B
1405/04/16	5,160	5,160	5,160	5,160	2.99	78	3M	16B
1405/04/15	5,080	4,810	5,090	5,010	1.21	874	41M	207B
1405/04/14	5,080	4,810	5,090	5,010	1.21	874	41M	207B
1405/04/13	5,080	4,810	5,090	5,010	1.21	874	41M	207B
1405/04/10	5,080	4,810	5,090	5,010	1.21	874	41M	207B
1405/04/09	4,770	4,770	4,980	4,950	2.27	2,085	108M	532B
1405/04/08	4,840	4,840	4,840	4,840	(2.81)	523	49M	236B
1405/04/07	4,980	4,980	4,980	4,980	(2.92)	30	109K	543M
1405/04/06	5,130	5,130	5,130	5,130	(2.84)	279	22M	112B
1405/04/03	5,280	5,280	5,280	5,280	(2.94)	72	2M	11B
1405/04/01	5,440	5,440	5,440	5,440	(2.86)	46	465K	3B
1405/03/31	5,600	5,600	5,600	5,600	(2.95)	61	3M	18B
1405/03/26	6,600	6,220	6,600	6,420	0.16	2,306	77M	495B
1405/03/25	6,410	6,410	6,410	6,410	2.89	168	6M	37B
1405/03/24	6,230	6,230	6,230	6,230	2.98	467	29M	179B
1405/03/23	6,050	6,050	6,050	6,050	2.89	149	6M	38B
1405/03/20	5,910	5,720	5,910	5,880	2.44	1,134	49M	288B
1405/03/19	5,740	5,740	5,740	5,740	2.87	478	24M	138B
1405/03/18	5,580	5,580	5,580	5,580	(2.96)	170	6M	31B
1405/03/17	5,750	5,720	5,750	5,750	2.86	1,272	78M	451B
1405/03/16	5,590	5,400	5,590	5,590	2.97	1,399	69M	386B
1405/03/13	5,390	5,245	5,455	5,429	2.49	1,620	69M	374B
1405/03/12	5,306	5,010	5,306	5,297	2.81	1,342	74M	391B
1405/03/11	5,152	5,152	5,152	5,152	3.00	78	6M	30B
1405/03/10	5,002	5,002	5,002	5,002	2.99	66	5M	26B
1405/03/09	4,857	4,857	4,857	4,857	2.99	67	4M	21B
1405/03/06	4,716	4,716	4,716	4,716	2.99	71	7M	32B
1405/03/05	4,716	4,716	4,716	4,716	2.99	71	7M	32B
1405/03/04	4,579	4,579	4,579	4,579	2.99	64	6M	27B
1405/03/03	4,446	4,446	4,446	4,446	2.99	72	6M	28B
1405/03/02	4,317	4,317	4,317	4,317	2.98	38	2M	9B
1405/02/30	4,192	4,192	4,192	4,192	3.00	286	26M	108B
1405/02/29	3,857	3,857	4,095	4,070	2.36	1,720	226M	921B
1404/12/09	3,921	3,857	3,921	3,865	(2.79)	888	29M	110B
1404/12/06	3,976	3,976	3,976	3,976	(2.98)	806	13M	53B
1404/12/05	4,098	4,098	4,098	4,098	(2.98)	1,514	12M	51B
1404/12/04	4,224	4,224	4,224	4,224	(2.99)	567	5M	20B
1404/12/03	4,224	4,224	4,224	4,224	(2.99)	24	139K	588M
1404/12/02	4,224	4,224	4,224	4,224	(2.99)	11	32K	135M
1404/11/29	4,354	4,354	4,354	4,354	(2.99)	39	286K	1B
1404/11/28	4,718	4,449	4,718	4,488	(2.14)	367	16M	74B
1404/11/27	4,596	4,386	4,604	4,586	2.60	805	33M	152B
1404/11/26	4,472	4,350	4,472	4,470	2.95	788	29M	128B
1404/11/25	4,352	4,282	4,352	4,342	2.74	566	22M	94B
1404/11/21	4,013	4,013	4,238	4,226	2.70	405	18M	74B
1404/11/20	4,250	4,114	4,251	4,115	(2.97)	151	11M	45B
1404/11/19	4,300	4,124	4,378	4,241	(0.24)	628	13M	57B
1404/11/18	4,240	4,200	4,253	4,251	2.93	272	17M	72B
1404/11/14	4,119	3,901	4,139	4,130	2.76	592	26M	109B
1404/11/13	4,019	4,001	4,019	4,019	3.00	185	11M	44B
1404/11/12	3,902	3,862	3,902	3,902	2.98	478	54M	210B
1404/11/11	3,843	3,687	3,904	3,789	(0.05)	377	9M	35B
1404/11/08	3,642	3,642	3,845	3,791	1.04	305	6M	23B
1404/11/07	3,749	3,749	3,820	3,752	(2.9)	316	8M	32B
1404/11/06	3,827	3,827	4,063	3,864	(2.05)	219	5M	18B
1404/11/05	3,948	3,945	3,950	3,945	(3.0)	173	4M	15B
1404/11/04	4,268	4,020	4,268	4,067	(1.86)	625	11M	45B
1404/11/01	4,144	4,141	4,144	4,144	2.98	206	13M	53B
1404/10/30	3,965	3,923	4,066	4,024	1.93	362	11M	45B
1404/10/29	4,025	3,878	4,037	3,948	0.71	306	7M	27B
1404/10/28	3,855	3,812	3,935	3,920	2.59	290	10M	40B
1404/10/24	3,893	3,785	3,893	3,821	(2.08)	928	20M	78B
1404/10/23	3,893	3,791	4,025	3,902	(0.15)	1,287	17M	67B
1404/10/22	3,865	3,819	4,035	3,908	(0.26)	876	13M	50B
1404/10/21	3,847	3,847	4,080	3,918	(1.19)	611	10M	39B
1404/10/20	3,965	3,965	3,967	3,965	(2.99)	676	16M	64B
1404/10/17	4,305	4,055	4,305	4,087	(2.22)	674	18M	75B
1404/10/16	4,182	4,137	4,182	4,180	2.93	304	20M	83B
1404/10/15	3,954	3,954	4,065	4,061	2.89	269	11M	45B
1404/10/14	4,126	3,886	4,126	3,947	(1.47)	644	26M	101B
1404/10/10	4,006	4,006	4,006	4,006	2.98	78	2M	8B
1404/10/09	3,923	3,887	3,923	3,890	(2.92)	1,064	34M	132B
1404/10/08	4,103	3,866	4,103	4,007	0.58	785	29M	116B
1404/10/07	3,984	3,950	3,984	3,984	3.00	589	29M	117B
1404/10/06	3,868	3,811	3,868	3,868	2.98	592	52M	200B
1404/10/03	3,740	3,660	3,757	3,756	2.96	411	20M	74B
1404/10/02	3,677	3,581	3,719	3,648	1.02	657	13M	48B
1404/10/01	3,569	3,517	3,619	3,611	2.76	969	31M	114B
1404/09/30	3,500	3,430	3,529	3,514	2.54	724	22M	77B
1404/09/29	3,361	3,361	3,427	3,427	2.97	374	26M	88B
1404/09/26	3,327	3,327	3,360	3,328	(2.95)	1,029	18M	61B
1404/09/25	3,511	3,383	3,548	3,429	(1.66)	857	14M	46B
1404/09/24	3,454	3,441	3,522	3,487	1.96	380	7M	25B
1404/09/23	3,473	3,389	3,473	3,420	(1.16)	1,000	7M	23B
1404/09/22	3,510	3,417	3,510	3,460	1.08	441	8M	28B
1404/09/19	3,359	3,349	3,452	3,423	2.12	577	18M	62B
1404/09/18	3,271	3,271	3,359	3,352	2.76	344	9M	29B
1404/09/17	3,315	3,215	3,338	3,262	(1.57)	1,083	15M	48B
1404/09/16	3,451	3,251	3,451	3,314	(1.1)	1,504	15M	48B
1404/09/15	3,351	3,351	3,351	3,351	2.98	140	5M	17B
1404/09/12	3,271	3,271	3,271	3,254	2.46	120	4M	13B
1404/09/11	3,221	3,221	3,221	3,176	1.53	142	3M	8B
1404/09/10	3,090	3,090	3,129	3,128	2.96	254	5M	16B
1404/09/09	3,018	2,994	3,090	3,038	0.60	393	7M	21B
1404/09/08	3,033	3,004	3,053	3,020	0.60	358	4M	11B
1404/09/05	3,001	2,973	3,031	3,002	0.07	562	5M	16B
1404/09/04	3,060	2,961	3,070	3,000	(0.7)	352	14M	43B
1404/09/02	3,016	2,991	3,068	3,021	1.00	351	5M	16B
1404/09/01	3,027	2,963	3,027	2,991	0.57	714	6M	17B
1404/08/28	3,012	2,934	3,012	2,974	0.47	549	5M	14B
1404/08/27	2,988	2,910	3,011	2,960	(0.13)	1,007	7M	20B
1404/08/26	3,032	2,911	3,040	2,964	0.14	591	7M	21B
1404/08/25	2,909	2,877	2,974	2,960	2.49	233	6M	17B
1404/08/24	2,853	2,832	2,924	2,888	1.73	400	8M	24B
1404/08/21	2,843	2,776	2,909	2,839	0.32	626	6M	18B
1404/08/20	2,778	2,740	2,844	2,830	2.46	457	7M	21B
1404/08/19	2,725	2,725	2,829	2,762	0.55	715	8M	23B
1404/08/18	2,760	2,716	2,811	2,747	(1.82)	771	8M	22B
1404/08/17	2,753	2,753	2,884	2,798	(0.57)	320	6M	16B
1404/08/14	2,805	2,802	2,884	2,814	(2.56)	777	10M	29B
1404/08/13	2,856	2,856	2,860	2,888	(1.9)	197	3M	9B
1404/08/12	3,038	2,894	3,050	2,944	(1.31)	414	8M	25B
1404/08/11	2,990	2,942	3,017	2,983	0.71	502	11M	32B
1404/08/10	2,969	2,906	2,969	2,962	2.74	334	14M	40B
1404/08/07	2,910	2,833	2,940	2,883	0.80	759	11M	31B
1404/08/06	2,899	2,784	2,909	2,860	1.24	1,164	29M	83B
1404/08/05	2,813	2,786	2,938	2,825	(1.64)	1,257	26M	74B
1404/08/04	2,872	2,872	2,919	2,872	(2.97)	2,153	42M	120B
1404/08/03	2,960	2,960	2,963	2,960	(2.98)	1,205	13M	39B
1404/07/30	3,041	2,969	3,100	3,051	1.33	683	21M	64B
1404/07/29	2,989	2,955	3,018	3,011	2.73	845	42M	127B
1404/07/28	2,853	2,815	2,989	2,931	1.00	1,970	56M	165B
1404/07/27	2,949	2,889	2,988	2,902	(2.55)	3,675	84M	244B
1404/07/26	2,978	2,978	2,978	2,978	2.97	276	32M	94B
1404/07/21	2,892	2,892	2,892	2,892	2.99	311	21M	59B
1404/07/20	2,808	2,808	2,808	2,808	2.97	131	10M	29B
1404/07/19	2,732	2,667	2,732	2,727	2.79	1,137	99M	269B
1404/07/16	2,653	2,653	2,653	2,653	2.99	231	30M	81B
1404/07/15	2,576	2,576	2,576	2,576	3.00	134	16M	41B
1404/07/14	2,542	2,542	2,542	2,501	1.34	94	3M	7B
1404/07/13	2,525	2,525	2,525	2,468	0.65	31	1M	3B
1404/07/07	2,509	2,509	2,509	2,452	0.66	65	1M	3B
1404/07/06	2,478	2,478	2,478	2,436	1.25	54	3M	7B
1404/07/05	2,407	2,352	2,407	2,406	2.95	148	7M	17B
1404/07/02	2,340	2,339	2,346	2,337	2.59	112	6M	14B
1404/07/01	2,175	2,175	2,286	2,278	2.61	375	43M	99B
1404/06/31	2,229	2,170	2,234	2,220	2.35	301	15M	33B
1404/06/30	2,168	2,168	2,210	2,169	(2.95)	372	23M	49B
1404/06/29	2,170	2,170	2,170	2,235	(0.09)	29	151K	328M
1404/06/26	2,300	2,231	2,300	2,237	(2.74)	315	8M	17B
1404/06/25	2,390	2,272	2,390	2,300	(1.79)	535	17M	38B
1404/06/24	2,342	2,300	2,342	2,342	2.99	473	29M	68B
1404/06/23	2,274	2,274	2,274	2,274	2.99	147	10M	22B
1404/06/22	2,208	2,208	2,208	2,208	2.99	186	15M	34B
1404/06/18	2,144	2,144	2,144	2,144	2.98	122	11M	23B
1404/06/11	2,082	2,082	2,082	2,082	2.97	145	11M	23B
1404/06/09	2,028	2,028	2,051	2,022	1.51	125	4M	8B
1404/06/08	1,950	1,950	2,028	1,992	(0.5)	174	3M	7B
1404/06/05	1,910	1,910	2,017	2,002	2.19	223	6M	12B
1404/06/04	1,906	1,904	1,950	1,959	(0.15)	78	558K	1B
1404/06/03	1,918	1,910	1,941	1,962	(0.36)	153	1M	2B
1404/06/01	1,922	1,921	1,979	1,969	(0.25)	86	1M	3B
1404/05/29	1,918	1,918	2,000	1,974	(0.15)	135	2M	4B
1404/05/28	1,918	1,918	1,995	1,977	0.10	230	3M	6B
1404/05/27	2,007	1,970	2,030	1,975	0.15	118	1M	3B
1404/05/26	1,969	1,969	2,002	1,972	1.44	116	4M	8B
1404/05/25	1,894	1,891	1,978	1,944	(0.26)	296	3M	6B
1404/05/22	1,910	1,908	1,911	1,949	(0.92)	92	2M	4B
1404/05/21	1,980	1,936	1,988	1,967	(1.4)	184	4M	7B
1404/05/20	1,967	1,943	2,050	1,995	(0.35)	113	2M	4B
1404/05/19	2,003	1,960	2,056	2,002	(0.05)	84	788K	2B
1404/05/18	1,971	1,960	2,037	2,003	0.30	134	6M	11B
1404/05/15	2,055	1,963	2,055	1,997	0.05	128	2M	3B
1404/05/14	2,020	1,977	2,048	1,996	(0.65)	315	5M	10B
1404/05/13	2,020	1,988	2,037	2,009	(0.54)	338	6M	11B
1404/05/12	2,020	1,999	2,061	2,020	(1.94)	730	15M	31B
1404/05/11	2,159	2,039	2,159	2,060	(2.0)	762	16M	34B
1404/05/08	2,102	2,102	2,127	2,102	(2.95)	174	8M	18B
1404/05/07	2,107	2,107	2,108	2,166	(0.28)	42	659K	1B
1404/05/06	2,178	2,159	2,220	2,172	(2.38)	121	6M	12B
1404/05/05	2,210	2,201	2,258	2,225	(0.76)	285	7M	14B
1404/05/04	2,201	2,176	2,277	2,242	0.36	436	7M	15B
1404/05/01	2,258	2,208	2,262	2,234	(0.13)	647	8M	19B
1404/04/31	2,237	2,216	2,237	2,237	2.99	271	23M	52B
1404/04/30	2,180	2,160	2,199	2,172	(0.05)	179	4M	8B
1404/04/29	2,170	2,146	2,199	2,173	(1.14)	569	6M	14B
1404/04/28	2,203	2,176	2,220	2,198	0.23	775	20M	44B
1404/04/25	2,250	2,172	2,250	2,193	0.0	133	3M	6B
1404/04/24	2,181	2,174	2,247	2,193	0.41	335	5M	12B
1404/04/23	2,152	2,152	2,194	2,184	2.49	384	14M	30B
1404/04/22	2,195	2,093	2,195	2,131	(0.19)	410	5M	11B
1404/04/21	2,120	2,109	2,179	2,135	0.90	639	6M	13B
1404/04/18	2,150	2,094	2,150	2,116	(1.95)	187	5M	10B
1404/04/17	2,200	2,152	2,200	2,158	(2.71)	209	7M	16B
1404/04/16	2,219	2,199	2,219	2,218	2.92	223	11M	25B
1404/04/11	2,131	2,131	2,239	2,155	(1.87)	937	25M	54B
1404/04/10	2,182	2,182	2,279	2,196	(2.36)	498	13M	29B
1404/04/09	2,249	2,249	2,250	2,249	(2.98)	466	34M	77B
1404/04/08	2,318	2,318	2,318	2,318	(2.97)	104	11M	25B
1404/04/07	2,389	2,389	2,389	2,389	(2.97)	87	10M	24B
1404/03/21	2,501	2,418	2,563	2,462	(1.2)	265	3M	8B
1404/03/20	2,525	2,490	2,568	2,492	(2.92)	389	9M	22B
1404/03/19	2,680	2,563	2,680	2,567	(2.84)	859	13M	34B
1404/03/18	2,637	2,637	2,728	2,642	(2.8)	892	8M	22B
1404/03/17	2,754	2,678	2,754	2,718	(1.52)	621	3M	9B
1404/03/13	2,786	2,712	2,836	2,760	(0.97)	875	4M	10B
1404/03/12	2,808	2,747	2,847	2,787	0.22	424	6M	16B
1404/03/11	2,820	2,715	2,835	2,781	(0.61)	948	11M	31B
1404/03/10	2,796	2,760	2,799	2,798	2.94	538	31M	86B
1404/03/07	2,723	2,680	2,723	2,718	2.80	264	8M	20B
1404/03/06	2,682	2,627	2,682	2,644	1.54	182	3M	8B
1404/03/05	2,621	2,530	2,621	2,604	2.32	272	6M	17B
1404/02/30	2,980	2,900	3,000	2,908	(2.71)	1,130	20M	58B
1404/02/29	3,115	2,984	3,115	2,989	(2.83)	1,470	25M	74B
1404/02/28	3,122	3,050	3,175	3,076	(2.16)	1,996	24M	75B
1404/02/27	3,197	3,104	3,263	3,144	(1.72)	2,486	14M	42B
1404/02/24	3,162	3,158	3,250	3,199	0.72	483	10M	33B
1404/02/23	3,297	3,134	3,297	3,176	(1.67)	740	11M	35B
1404/02/22	3,240	3,206	3,240	3,230	2.67	742	25M	81B
1404/02/21	3,144	3,143	3,190	3,146	(2.9)	368	8M	25B
1404/02/20	3,300	3,228	3,300	3,240	(2.61)	716	5M	15B
1404/02/17	3,329	3,290	3,329	3,327	2.91	812	35M	117B
1404/02/16	3,200	3,149	3,267	3,233	1.92	858	27M	88B
1404/02/15	3,180	3,125	3,199	3,172	0.60	388	10M	30B
1404/02/14	3,218	3,132	3,218	3,153	0.35	273	4M	13B
1404/02/13	3,169	3,094	3,177	3,142	(1.19)	728	8M	26B
1404/02/10	3,103	3,102	3,198	3,180	2.42	291	15M	48B
1404/02/09	3,102	3,087	3,136	3,105	0.10	715	10M	30B
1404/02/08	3,082	3,048	3,165	3,102	0.65	448	8M	24B
1404/02/07	3,091	3,046	3,138	3,082	(0.55)	381	4M	11B
1404/02/06	3,149	3,060	3,149	3,099	1.11	318	6M	17B
1404/02/03	3,116	3,048	3,116	3,065	(2.45)	1,195	15M	45B
1404/02/02	3,275	3,085	3,275	3,142	(1.19)	1,021	13M	42B
1404/02/01	3,212	3,098	3,212	3,180	1.96	500	13M	42B
1404/01/31	3,118	3,112	3,119	3,119	2.97	252	10M	32B
1404/01/30	3,047	3,010	3,087	3,029	(0.62)	570	9M	27B
1404/01/27	3,085	3,024	3,085	3,048	(1.33)	811	9M	26B
1404/01/26	3,175	3,081	3,175	3,089	(2.74)	775	7M	22B
1404/01/25	3,164	3,118	3,241	3,176	0.92	814	11M	36B
1404/01/24	3,135	3,135	3,148	3,147	2.94	172	8M	25B
1404/01/23	3,065	3,036	3,069	3,057	(0.29)	340	2M	6B
1404/01/20	3,159	3,030	3,159	3,066	(0.97)	999	5M	15B
1404/01/19	3,090	3,055	3,100	3,096	2.86	192	6M	18B
1404/01/18	3,066	2,976	3,066	3,010	(1.89)	1,227	6M	19B
1404/01/17	3,010	3,010	3,087	3,068	(0.74)	248	4M	11B
1404/01/16	3,087	3,070	3,119	3,091	0.13	169	2M	6B
1404/01/10	3,070	3,070	3,144	3,087	1.08	231	4M	12B
1404/01/09	3,081	3,033	3,081	3,054	0.0	197	2M	6B
1404/01/06	3,136	3,013	3,136	3,054	0.30	218	2M	7B
1404/01/05	2,940	2,940	3,116	3,045	0.63	108	1M	4B
1403/12/28	2,991	2,991	3,000	3,026	(1.85)	191	3M	9B
1403/12/27	3,090	3,050	3,163	3,083	(0.23)	207	1M	5B
1403/12/26	3,166	3,050	3,201	3,090	(1.53)	919	9M	27B
1403/12/25	3,079	3,079	3,138	3,138	2.99	147	5M	17B
1403/12/22	2,964	2,964	3,079	3,047	1.91	170	3M	10B
1403/12/21	3,125	2,964	3,125	2,990	(2.13)	574	7M	20B
1403/12/20	3,015	3,015	3,025	3,055	(1.71)	206	3M	8B
1403/12/19	3,108	3,108	3,150	3,108	(3.0)	208	7M	20B
1403/12/18	3,181	3,165	3,341	3,204	(1.78)	1,156	3M	10B
1403/12/15	3,259	3,257	3,354	3,262	(2.83)	244	5M	17B
1403/12/14	3,412	3,322	3,460	3,357	(1.96)	838	5M	16B
1403/12/13	3,404	3,404	3,404	3,424	(2.42)	117	3M	12B
1403/12/12	3,541	3,460	3,541	3,509	(0.9)	583	7M	23B
1403/12/11	3,597	3,514	3,597	3,541	(0.78)	315	4M	13B
1403/12/08	3,620	3,538	3,699	3,569	(2.14)	953	8M	29B
1403/12/07	3,600	3,583	3,690	3,647	1.53	443	6M	21B
1403/12/06	3,489	3,489	3,592	3,592	2.98	259	7M	26B
1403/12/05	3,311	3,311	3,512	3,488	2.29	319	6M	22B
1403/12/04	3,429	3,397	3,457	3,410	(0.55)	596	5M	18B
1403/12/01	3,459	3,362	3,463	3,429	1.96	629	5M	18B
1403/11/30	3,349	3,301	3,403	3,363	1.79	393	12M	40B
1403/11/29	3,216	3,216	3,318	3,304	2.55	522	16M	53B
1403/11/28	3,222	3,222	3,250	3,222	(2.98)	869	12M	39B
1403/11/27	3,342	3,308	3,342	3,321	(2.61)	625	5M	16B
1403/11/23	3,558	3,352	3,558	3,410	(1.3)	1,287	5M	16B
1403/11/21	3,458	3,372	3,548	3,455	0.29	1,396	15M	52B
1403/11/17	3,480	3,420	3,484	3,445	(0.63)	693	4M	13B
1403/11/16	3,419	3,402	3,494	3,467	2.18	392	5M	18B
1403/11/15	3,450	3,365	3,450	3,393	0.68	467	3M	11B
1403/11/14	3,337	3,332	3,376	3,370	2.81	532	8M	27B
1403/11/13	3,341	3,250	3,378	3,278	(2.15)	1,345	8M	25B
1403/11/10	3,439	3,310	3,439	3,350	(0.62)	499	4M	12B
1403/11/08	3,323	3,311	3,400	3,371	(1.23)	1,284	7M	24B
1403/11/07	3,447	3,330	3,511	3,413	(0.18)	928	11M	37B
1403/11/06	3,420	3,326	3,420	3,419	2.95	319	9M	31B
1403/11/03	3,319	3,232	3,326	3,321	2.82	275	7M	22B
1403/11/02	3,250	3,182	3,360	3,230	(1.52)	814	9M	30B
1403/11/01	3,350	3,250	3,400	3,280	(2.09)	1,420	8M	25B
1403/10/30	3,346	3,346	3,441	3,350	(2.87)	2,763	16M	55B
1403/10/29	3,375	3,375	3,375	3,449	(0.86)	95	1M	4B
1403/10/26	3,530	3,429	3,557	3,479	(0.09)	489	10M	36B
1403/10/24	3,468	3,464	3,571	3,482	(2.49)	4,247	34M	117B
1403/10/23	3,535	3,535	3,535	3,571	(2.0)	636	3M	9B
1403/10/22	3,797	3,619	3,797	3,644	(2.31)	1,302	6M	21B
1403/10/19	3,779	3,676	3,840	3,730	(1.09)	1,455	18M	65B
1403/10/18	3,770	3,696	3,774	3,771	2.89	597	14M	54B
1403/10/17	3,681	3,615	3,681	3,665	2.55	610	12M	44B
1403/10/16	3,620	3,525	3,700	3,574	(0.83)	724	7M	26B
1403/10/15	3,600	3,588	3,607	3,604	2.91	734	15M	55B
1403/10/12	3,431	3,424	3,541	3,502	0.17	2,051	18M	63B
1403/10/11	3,423	3,423	3,581	3,496	(0.57)	901	10M	36B
1403/10/10	3,511	3,511	3,580	3,516	(2.85)	948	22M	77B
1403/10/09	3,680	3,518	3,683	3,619	1.20	1,206	21M	77B
1403/10/08	3,506	3,454	3,617	3,576	1.82	1,460	32M	115B
1403/10/05	3,603	3,500	3,603	3,512	(2.66)	864	21M	75B
1403/10/04	3,720	3,565	3,720	3,608	(0.93)	1,264	24M	86B
1403/10/03	3,700	3,578	3,760	3,642	(0.84)	1,443	18M	67B
1403/10/02	3,675	3,619	3,675	3,673	2.94	1,581	50M	184B
1403/10/01	3,568	3,568	3,568	3,568	2.97	206	12M	42B
1403/09/28	3,440	3,311	3,506	3,465	1.79	762	12M	42B
1403/09/27	3,399	3,263	3,462	3,404	1.25	1,561	56M	192B
1403/09/26	3,362	3,362	3,362	3,362	2.97	202	11M	38B
1403/09/21	3,194	3,178	3,348	3,265	0.25	629	12M	40B
1403/09/20	3,420	3,228	3,420	3,257	(2.1)	777	11M	36B
1403/09/19	3,290	3,290	3,336	3,327	2.72	197	4M	14B
1403/09/18	3,230	3,230	3,324	3,239	(2.7)	573	12M	39B
1403/09/17	3,480	3,303	3,486	3,329	(2.23)	726	20M	65B
1403/09/14	3,398	3,260	3,414	3,405	2.71	532	16M	56B
1403/09/13	3,350	3,220	3,357	3,315	1.69	1,045	26M	88B
1403/09/12	3,200	3,200	3,260	3,260	2.97	294	9M	29B
1403/09/11	2,999	2,999	3,181	3,166	2.49	836	25M	78B
1403/09/10	3,119	3,030	3,120	3,089	1.95	1,192	40M	124B
1403/09/07	3,033	2,946	3,033	3,030	2.89	1,100	40M	122B
1403/09/06	2,945	2,945	2,945	2,945	2.97	160	6M	17B
1403/09/05	2,887	2,887	2,887	2,860	2.03	101	4M	11B
1403/09/04	2,864	2,864	2,864	2,803	0.79	80	1M	4B
1403/09/03	2,781	2,781	2,781	2,781	3.00	113	6M	17B
1403/08/30	2,740	2,740	2,740	2,700	1.47	120	3M	8B
1403/08/29	2,702	2,702	2,702	2,661	1.41	99	3M	8B
1403/08/28	2,680	2,680	2,680	2,624	0.85	75	2M	5B
1403/08/27	2,624	2,624	2,624	2,602	2.12	94	4M	11B
1403/08/26	2,603	2,603	2,603	2,548	0.79	51	2M	4B
1403/08/23	2,595	2,595	2,595	2,528	0.32	63	702K	2B
1403/08/22	2,542	2,542	2,542	2,520	2.11	95	4M	11B
1403/08/21	2,513	2,513	2,513	2,468	1.15	112	2M	6B
1403/08/20	2,493	2,493	2,493	2,440	0.78	88	2M	4B
1403/08/19	2,480	2,480	2,480	2,421	0.54	90	1M	3B
1403/08/16	2,434	2,303	2,434	2,408	1.86	403	8M	18B
1403/08/15	2,341	2,341	2,408	2,364	1.11	122	2M	5B
1403/08/14	2,330	2,310	2,395	2,338	(1.68)	236	5M	12B
1403/08/13	2,380	2,378	2,384	2,378	(2.98)	304	8M	20B
1403/08/12	2,570	2,437	2,570	2,451	(2.43)	613	16M	40B
1403/08/09	2,496	2,494	2,589	2,512	(2.29)	643	11M	26B
1403/08/08	2,683	2,527	2,683	2,571	(1.31)	530	10M	26B
1403/08/07	2,605	2,605	2,605	2,605	2.96	164	8M	20B
1403/08/06	2,579	2,579	2,579	2,530	1.04	71	2M	5B
1403/08/05	2,545	2,545	2,545	2,504	1.34	122	3M	7B
1403/08/02	2,441	2,438	2,480	2,471	(1.67)	151	3M	8B
1403/08/01	2,518	2,512	2,565	2,513	(2.94)	419	10M	25B
1403/07/30	2,588	2,588	2,621	2,589	(2.96)	524	13M	34B
1403/07/29	2,621	2,621	2,621	2,668	(1.26)	301	2M	6B
1403/07/28	2,721	2,701	2,740	2,702	(2.95)	230	9M	25B
1403/07/25	2,790	2,777	2,850	2,784	(2.73)	1,103	14M	39B
1403/07/24	2,876	2,861	2,917	2,862	(2.95)	590	16M	47B
1403/07/23	3,039	2,865	3,039	2,949	(0.07)	683	17M	51B
1403/07/22	3,030	2,910	3,089	2,951	(1.63)	1,219	19M	55B
1403/07/21	2,953	2,953	3,080	3,000	(1.38)	743	7M	20B
1403/07/18	3,038	3,038	3,095	3,042	(0.85)	891	7M	22B
1403/07/17	3,068	3,068	3,068	3,068	(0.97)	105	5M	16B
1403/07/16	3,095	3,095	3,095	3,098	(0.9)	77	4M	13B
1403/07/15	3,102	3,102	3,102	3,126	(0.22)	14	1M	3B
1403/07/14	3,102	3,102	3,102	3,133	0.0	11	68K	212M
1403/07/11	3,119	3,119	3,119	3,133	(0.54)	1,534	2M	8B
1403/07/10	3,119	3,119	3,119	3,150	0.0	13	34K	108M
1403/07/09	3,122	3,122	3,122	3,150	(0.1)	38	396K	1B
1403/07/08	3,147	3,147	3,147	3,153	(0.79)	63	4M	12B
1403/07/07	3,172	3,172	3,172	3,178	(0.81)	60	4M	12B
1403/07/04	3,270	3,171	3,354	3,204	(1.69)	308	4M	13B
1403/07/03	3,152	3,152	3,268	3,259	2.71	351	8M	25B
1403/07/02	3,140	3,100	3,178	3,173	2.82	347	8M	27B
1403/07/01	3,146	3,054	3,146	3,086	(0.06)	193	3M	10B
1403/06/28	3,155	3,045	3,156	3,088	0.03	242	4M	13B
1403/06/27	3,022	3,022	3,138	3,087	0.36	338	4M	12B
1403/06/26	3,120	3,064	3,150	3,076	(2.6)	3,547	14M	42B
1403/06/25	3,199	3,101	3,200	3,158	(0.54)	853	2M	7B
1403/06/24	3,141	3,135	3,203	3,175	2.09	332	4M	14B
1403/06/21	3,049	3,030	3,118	3,110	2.71	281	6M	18B
1403/06/20	3,000	2,993	3,095	3,028	(0.3)	209	3M	10B
1403/06/19	2,950	2,950	3,097	3,037	0.07	342	7M	20B
1403/06/18	3,015	3,005	3,089	3,035	(2.0)	268	4M	11B
1403/06/17	3,060	3,060	3,160	3,097	0.49	163	2M	7B
1403/06/13	3,129	3,073	3,129	3,082	0.36	809	3M	9B
1403/06/11	3,090	3,022	3,091	3,071	1.32	1,051	6M	18B
1403/06/10	3,037	3,037	3,037	3,031	1.78	111	5M	14B
1403/06/07	3,021	3,021	3,021	2,978	0.54	88	1M	4B
1403/06/06	2,967	2,930	2,983	2,962	1.26	411	5M	13B
1403/06/05	2,977	2,885	2,977	2,925	(0.37)	322	3M	8B
1403/06/03	2,980	2,883	2,986	2,936	0.20	493	4M	13B
1403/05/31	2,950	2,929	2,960	2,930	(1.94)	302	9M	27B
1403/05/30	2,956	2,953	2,999	2,988	(0.83)	178	2M	7B
1403/05/29	3,059	2,990	3,105	3,013	(1.25)	485	10M	31B
1403/05/28	3,020	3,020	3,070	3,051	1.36	331	5M	16B
1403/05/27	2,948	2,948	3,053	3,010	0.53	372	6M	19B
1403/05/24	2,944	2,944	3,001	2,994	0.74	275	6M	17B
1403/05/23	2,949	2,949	2,958	2,972	(0.2)	62	964K	3B
1403/05/22	2,994	2,963	2,994	2,978	(0.47)	1,624	3M	8B
1403/05/21	2,979	2,977	3,000	2,992	(0.5)	172	3M	8B
1403/05/20	2,994	2,977	3,025	3,007	0.37	504	5M	16B
1403/05/16	3,008	2,984	3,029	2,996	(0.6)	2,769	9M	27B
1403/05/15	3,026	3,008	3,053	3,014	(0.79)	1,948	9M	26B
1403/05/14	3,026	3,026	3,026	3,038	(0.59)	620	3M	9B
1403/05/13	3,135	3,052	3,200	3,056	(5.85)	977	21M	65B
1403/05/10	3,234	3,234	3,325	3,246	(5.64)	725	13M	41B
1403/05/09	3,450	3,376	3,490	3,440	(1.83)	512	7M	25B
1403/05/08	3,550	3,437	3,644	3,504	(1.3)	878	3M	9B
1403/05/06	3,503	3,503	3,685	3,550	(1.66)	311	3M	10B
1403/05/03	3,750	3,550	3,750	3,610	0.0	349	2M	7B
1403/05/02	3,550	3,462	3,686	3,610	3.80	581	13M	46B
1403/05/01	3,420	3,420	3,550	3,478	(4.4)	2,078	20M	68B
1403/04/31	3,650	3,592	3,777	3,638	(4.79)	239	3M	12B
1403/04/30	3,904	3,784	3,904	3,821	(2.13)	687	7M	26B
1403/04/27	3,892	3,810	3,930	3,904	1.19	352	6M	24B
1403/04/24	3,784	3,772	3,900	3,858	1.90	558	15M	57B
1403/04/23	3,800	3,710	3,839	3,786	1.45	562	9M	34B
1403/04/20	3,845	3,681	3,845	3,732	(1.11)	853	10M	37B
1403/04/19	3,811	3,740	3,820	3,774	(0.97)	562	3M	13B
1403/04/18	3,840	3,769	3,860	3,811	(0.42)	756	6M	23B
1403/04/17	3,840	3,712	3,840	3,827	5.63	874	25M	95B
1403/04/16	3,623	3,623	3,623	3,623	6.00	153	6M	21B
1403/04/13	3,394	3,379	3,457	3,418	0.83	524	5M	19B
1403/04/12	3,485	3,364	3,498	3,390	0.50	1,374	10M	35B
1403/04/11	3,374	3,353	3,419	3,373	(0.06)	578	3M	10B
1403/04/10	3,488	3,323	3,488	3,375	(3.3)	845	5M	16B
1403/04/09	3,444	3,432	3,620	3,490	1.28	311	3M	10B
1403/04/06	3,408	3,392	3,453	3,446	1.77	140	2M	6B
1403/04/04	3,420	3,363	3,426	3,386	0.77	316	6M	19B
1403/04/03	3,278	3,278	3,380	3,360	0.48	341	4M	13B
1403/04/02	3,384	3,321	3,384	3,344	0.75	678	4M	13B
1403/03/30	3,326	3,303	3,338	3,319	1.41	213	3M	10B
1403/03/29	3,300	3,249	3,300	3,273	0.65	1,308	6M	21B
1403/03/27	3,249	3,249	3,348	3,252	(1.9)	979	9M	30B
1403/03/26	3,315	3,315	3,315	3,315	(1.98)	32	159K	526M
1403/03/23	3,430	3,341	3,439	3,382	0.09	1,701	7M	25B
1403/03/22	3,379	3,379	3,379	3,379	1.99	73	1M	5B
1403/03/21	3,291	3,281	3,313	3,313	1.97	146	4M	14B
1403/03/20	3,166	3,163	3,289	3,249	0.68	288	4M	12B
1403/03/19	3,290	3,224	3,290	3,227	(1.89)	491	14M	44B
1403/03/16	3,289	3,280	3,289	3,289	1.98	129	2M	6B
1403/03/08	3,724	3,724	3,725	3,725	2.00	218	6M	22B
1403/03/07	3,636	3,634	3,750	3,652	(1.51)	829	17M	61B
1403/03/06	3,720	3,707	3,721	3,708	(1.96)	132	2M	9B
1403/03/05	3,870	3,756	3,908	3,782	(1.3)	616	12M	44B
1403/03/01	3,798	3,798	3,935	3,832	(1.11)	388	7M	28B
1403/02/30	4,018	3,862	4,018	3,875	(4.67)	1,223	18M	71B
1403/02/29	4,170	4,017	4,170	4,065	(0.25)	421	7M	27B
1403/02/26	4,085	4,011	4,140	4,075	(2.3)	837	13M	54B
1403/02/25	4,070	4,067	4,249	4,171	1.43	672	11M	45B
1403/02/24	4,200	4,041	4,223	4,112	(3.29)	697	14M	59B
1403/02/23	4,387	4,193	4,390	4,252	(1.64)	630	11M	45B
1403/02/22	4,200	4,200	4,400	4,323	2.01	867	13M	57B
1403/02/19	4,346	4,172	4,346	4,238	0.0	517	8M	35B
1403/02/18	4,190	4,100	4,320	4,238	0.40	775	17M	72B
1403/02/12	4,260	4,184	4,288	4,221	(0.21)	408	6M	26B
1403/02/11	4,325	4,175	4,350	4,230	(2.2)	719	12M	49B
1403/02/10	4,359	4,270	4,440	4,325	(1.3)	1,203	10M	44B
1403/02/09	4,455	4,323	4,463	4,382	(3.1)	1,137	9M	40B
1403/02/08	4,640	4,458	4,640	4,522	(1.37)	1,341	13M	60B
1403/02/05	4,550	4,432	4,649	4,585	(0.15)	1,169	14M	65B
1403/02/04	4,600	4,500	4,691	4,592	2.00	2,271	44M	203B
1403/02/03	4,320	4,217	4,564	4,502	3.57	1,547	45M	204B
1403/02/02	4,358	4,250	4,358	4,347	4.72	1,527	41M	180B
1403/02/01	4,151	4,148	4,151	4,151	4.98	190	2M	10B
1403/01/29	3,954	3,954	3,954	3,954	1.00	230	4M	17B
1403/01/28	3,896	3,896	3,974	3,915	(0.51)	598	11M	44B
1403/01/27	3,880	3,880	3,947	3,935	0.69	217	4M	16B
1403/01/26	3,908	3,908	3,908	3,908	(0.99)	85	723K	3B
1403/01/25	4,040	3,935	4,090	3,947	(4.71)	1,393	20M	79B
1403/01/21	4,056	4,056	4,175	4,142	0.98	525	8M	33B
1403/01/20	4,050	4,050	4,148	4,102	0.96	515	11M	43B
1403/01/19	4,072	4,021	4,146	4,063	(0.29)	592	7M	27B
1403/01/18	4,200	4,001	4,225	4,075	(2.47)	948	17M	69B
1403/01/15	4,121	4,120	4,234	4,178	(0.17)	916	14M	59B
1403/01/14	4,113	4,113	4,250	4,185	(2.27)	805	10M	43B
1403/01/11	4,190	4,185	4,323	4,282	2.03	1,021	12M	49B
1403/01/08	4,150	4,150	4,245	4,197	0.17	658	9M	38B
1403/01/07	4,279	4,155	4,279	4,190	(1.53)	712	7M	30B
1403/01/06	4,389	4,172	4,400	4,255	(1.25)	1,394	16M	70B
1403/01/05	4,285	4,251	4,393	4,309	2.28	933	13M	56B
1402/12/28	4,130	4,040	4,281	4,213	2.68	566	6M	26B
1402/12/27	4,015	4,015	4,147	4,103	1.61	452	3M	12B
1402/12/26	4,090	3,988	4,090	4,038	0.47	823	7M	29B
1402/12/23	4,127	3,989	4,127	4,019	(1.62)	1,109	13M	50B
1402/12/22	4,089	4,016	4,136	4,085	1.16	747	8M	31B
1402/12/21	4,032	4,008	4,090	4,038	0.40	1,126	13M	53B
1402/12/20	4,134	4,000	4,134	4,022	(0.89)	410	6M	22B
1402/12/16	4,086	4,042	4,116	4,058	(0.25)	1,287	14M	56B
1402/12/15	4,085	4,017	4,138	4,068	0.15	1,055	19M	76B
1402/12/14	4,100	4,000	4,168	4,062	(2.73)	1,064	15M	60B
1402/12/13	4,163	4,073	4,265	4,176	2.60	1,281	24M	99B
1402/12/12	3,870	3,870	4,143	4,070	3.14	861	18M	74B
1402/12/09	3,914	3,897	4,050	3,946	0.92	836	15M	59B
1402/12/08	3,926	3,873	4,009	3,910	(2.45)	931	14M	53B
1402/12/07	4,060	3,930	4,146	4,008	(2.39)	942	9M	37B
1402/12/05	4,101	4,060	4,180	4,106	(0.99)	593	7M	27B
1402/12/02	4,123	4,117	4,217	4,147	(1.12)	552	6M	25B
1402/12/01	4,165	4,163	4,240	4,194	0.02	442	4M	18B
1402/11/30	4,153	4,153	4,241	4,193	0.89	512	6M	23B
1402/11/29	4,091	4,084	4,250	4,156	1.37	569	5M	22B
1402/11/28	4,102	4,081	4,169	4,100	(0.05)	606	7M	28B
1402/11/25	4,158	4,088	4,187	4,102	(1.49)	920	11M	45B
1402/11/24	4,131	4,131	4,278	4,164	(0.9)	636	7M	31B
1402/11/23	4,270	4,144	4,280	4,202	(1.66)	693	8M	33B
1402/11/21	4,241	4,241	4,320	4,273	0.45	520	7M	30B
1402/11/18	4,288	4,240	4,316	4,254	(2.27)	1,029	10M	41B
1402/11/17	4,450	4,290	4,450	4,353	0.28	642	7M	31B
1402/11/16	4,400	4,287	4,447	4,341	(1.79)	1,325	8M	33B
1402/11/15	4,386	4,355	4,496	4,420	1.56	1,003	15M	65B
1402/11/14	4,192	4,140	4,375	4,352	4.44	1,081	18M	76B
1402/11/11	4,053	4,053	4,238	4,167	(0.45)	1,299	26M	108B
1402/11/10	4,201	4,137	4,289	4,186	(2.06)	2,003	20M	83B
1402/11/09	4,251	4,218	4,360	4,274	(1.63)	1,745	25M	109B
1402/11/08	4,318	4,296	4,434	4,345	0.63	1,508	15M	65B
1402/11/07	4,296	4,255	4,399	4,318	1.79	745	9M	39B
1402/11/04	4,125	4,125	4,300	4,242	3.36	928	10M	43B
1402/11/03	4,160	4,056	4,285	4,104	(2.82)	1,578	25M	104B
1402/11/02	4,229	4,150	4,310	4,223	0.12	1,121	12M	52B
1402/11/01	4,256	4,142	4,295	4,218	(3.17)	1,644	21M	90B
1402/10/30	4,400	4,267	4,500	4,356	(1.54)	1,973	30M	133B
1402/10/27	4,485	4,373	4,540	4,424	(1.78)	2,486	25M	109B
1402/10/26	4,590	4,469	4,590	4,504	(2.07)	2,209	25M	114B
1402/10/25	4,600	4,517	4,685	4,599	(4.6)	3,029	44M	202B
1402/10/24	4,760	4,760	4,898	4,821	1.67	1,630	24M	117B
1402/10/23	4,690	4,641	4,820	4,742	2.11	1,682	22M	103B
1402/10/20	4,700	4,590	4,710	4,644	0.65	1,164	20M	91B
1402/10/19	4,641	4,562	4,713	4,614	(1.35)	1,465	17M	77B
1402/10/18	4,635	4,616	4,720	4,677	0.02	1,022	13M	62B
1402/10/17	4,610	4,610	4,728	4,676	1.52	964	13M	59B
1402/10/16	4,530	4,522	4,755	4,606	(0.65)	1,857	18M	81B
1402/10/13	4,681	4,575	4,779	4,636	(2.07)	2,746	29M	134B
1402/10/12	4,841	4,696	4,887	4,734	(3.23)	2,244	28M	134B
1402/10/11	4,780	4,750	4,967	4,892	1.47	2,017	23M	113B
1402/10/10	4,810	4,770	4,940	4,821	(2.35)	2,409	22M	107B
1402/10/09	4,909	4,857	5,040	4,937	1.13	2,338	27M	131B
1402/10/06	4,794	4,713	4,970	4,882	0.31	2,653	31M	153B
1402/10/05	5,010	4,816	5,043	4,867	(3.99)	4,585	67M	325B
1402/10/04	5,099	4,940	5,180	5,069	2.28	4,692	57M	288B
1402/10/03	4,850	4,721	4,981	4,956	4.47	4,164	90M	446B
1402/10/02	4,660	4,592	4,850	4,744	1.76	1,808	26M	125B
1402/09/29	4,700	4,610	4,716	4,662	(2.02)	1,821	28M	129B
1402/09/28	4,772	4,710	4,879	4,758	(1.53)	1,722	22M	105B
1402/09/27	4,800	4,770	4,897	4,832	0.50	2,037	38M	182B
1402/09/25	4,980	4,761	4,980	4,808	(1.64)	2,211	36M	175B
1402/09/22	4,770	4,751	4,980	4,888	1.12	2,644	34M	167B
1402/09/21	4,850	4,750	4,950	4,834	(1.53)	2,880	39M	187B
1402/09/20	4,840	4,810	4,939	4,909	4.36	5,433	88M	433B
1402/09/19	4,461	4,404	4,748	4,704	4.02	2,673	60M	283B
1402/09/18	4,640	4,420	4,680	4,522	(2.23)	2,406	32M	145B
1402/09/15	4,700	4,580	4,729	4,625	(1.6)	2,960	37M	172B
1402/09/14	4,706	4,611	4,706	4,700	4.86	8,374	223M	1T
1402/09/13	4,450	4,430	4,487	4,482	4.87	1,038	34M	154B
1402/09/12	4,067	4,052	4,334	4,274	3.54	2,619	69M	296B
1402/09/11	4,110	4,062	4,190	4,128	0.39	1,278	17M	71B
1402/09/08	4,090	4,049	4,149	4,112	1.61	1,040	15M	60B
1402/09/07	4,050	4,010	4,098	4,047	(0.32)	1,203	9M	38B
1402/09/06	3,998	3,994	4,100	4,060	2.32	1,067	14M	57B
1402/09/05	4,000	3,950	4,029	3,968	(0.63)	1,120	7M	28B
1402/09/04	4,002	3,975	4,025	3,993	(0.27)	931	11M	44B
1402/09/01	4,072	3,980	4,072	4,004	0.25	963	10M	42B
1402/08/30	4,000	3,953	4,027	3,994	0.96	1,143	11M	43B
1402/08/29	3,961	3,912	4,051	3,956	(1.25)	3,366	20M	80B
1402/08/28	4,069	3,954	4,080	4,006	(1.64)	1,503	13M	52B
1402/08/27	4,070	4,035	4,120	4,073	0.82	775	10M	42B
1402/08/24	4,011	4,011	4,086	4,040	(0.2)	738	6M	24B
1402/08/23	4,130	4,006	4,130	4,048	(1.56)	1,197	12M	47B
1402/08/22	4,170	4,076	4,170	4,112	(0.36)	1,389	13M	52B
1402/08/21	4,100	4,095	4,208	4,127	(1.1)	1,243	14M	59B
1402/08/20	4,150	4,040	4,230	4,173	2.68	2,243	35M	144B
1402/08/17	4,066	4,009	4,137	4,064	(0.07)	1,764	23M	94B
1402/08/16	4,060	4,010	4,120	4,067	0.37	1,941	28M	113B
1402/08/15	3,886	3,886	4,080	4,052	4.27	2,973	47M	190B
1402/08/14	3,899	3,822	3,969	3,886	1.57	831	12M	45B
1402/08/13	3,830	3,779	3,904	3,826	2.82	746	13M	49B
1402/08/10	3,797	3,643	3,801	3,721	(2.16)	858	14M	51B
1402/08/09	3,850	3,733	3,899	3,803	(0.94)	1,026	13M	51B
1402/08/08	3,750	3,651	3,855	3,839	4.55	1,178	30M	115B
1402/08/07	3,570	3,570	3,725	3,672	2.54	755	7M	27B
1402/08/06	3,640	3,572	3,694	3,581	(4.74)	1,569	29M	105B
1402/08/03	3,720	3,713	3,840	3,759	0.89	848	12M	44B
1402/08/02	3,816	3,682	3,859	3,726	(2.05)	1,113	11M	41B
1402/08/01	3,868	3,780	3,868	3,804	(0.83)	750	14M	54B
1402/07/30	3,781	3,781	3,877	3,836	1.48	699	8M	31B
1402/07/29	3,721	3,721	3,837	3,780	(0.53)	680	8M	31B
1402/07/26	3,800	3,750	3,938	3,800	(2.51)	723	10M	37B
1402/07/25	4,000	3,857	4,000	3,898	1.56	1,028	14M	55B
1402/07/24	3,730	3,660	3,850	3,838	4.66	1,076	21M	82B
1402/07/23	3,746	3,628	3,760	3,667	(1.42)	1,002	11M	41B
1402/07/22	3,803	3,666	3,810	3,720	(3.4)	1,176	10M	39B
1402/07/19	3,961	3,806	3,966	3,851	(0.85)	996	11M	41B
1402/07/18	3,865	3,752	3,969	3,884	2.62	1,015	15M	57B
1402/07/17	3,900	3,715	3,900	3,785	(0.6)	1,013	12M	46B
1402/07/16	3,952	3,799	3,960	3,808	(4.75)	2,187	39M	148B
1402/07/15	4,087	3,948	4,099	3,998	(1.48)	1,070	11M	46B
1402/07/12	4,036	4,000	4,101	4,058	1.05	918	11M	44B
1402/07/10	4,005	3,941	4,078	4,016	1.36	1,016	13M	53B
1402/07/09	4,000	3,928	4,030	3,962	(1.0)	1,610	15M	61B
1402/07/08	4,041	3,950	4,115	4,002	(2.01)	3,341	29M	114B
1402/07/05	4,049	4,034	4,125	4,084	0.42	1,054	9M	36B
1402/07/04	4,006	4,005	4,108	4,067	1.07	1,396	13M	55B
1402/07/03	4,066	3,999	4,094	4,024	(1.11)	1,403	20M	82B
1402/07/01	4,012	4,012	4,118	4,069	0.05	761	8M	34B
1402/06/29	4,041	4,039	4,118	4,067	0.30	952	11M	46B
1402/06/28	4,050	4,010	4,130	4,055	(0.34)	1,022	11M	45B
1402/06/27	4,127	4,040	4,127	4,069	(0.71)	1,370	14M	58B
1402/06/26	4,076	4,030	4,140	4,098	1.66	1,747	24M	97B
1402/06/22	4,050	4,000	4,095	4,031	(1.32)	1,407	18M	73B
1402/06/21	4,148	4,012	4,149	4,085	(0.27)	1,263	14M	57B
1402/06/20	4,140	4,070	4,150	4,096	(0.17)	1,013	9M	38B
1402/06/19	4,050	4,030	4,140	4,103	0.47	986	10M	41B
1402/06/18	4,200	4,051	4,200	4,084	(2.67)	1,336	15M	60B
1402/06/14	4,230	4,135	4,271	4,196	0.17	1,657	16M	69B
1402/06/13	4,135	4,075	4,254	4,189	1.77	1,563	19M	82B
1402/06/12	4,090	4,052	4,207	4,116	(0.51)	1,613	18M	76B
1402/06/11	4,170	4,053	4,275	4,137	(1.8)	1,773	17M	72B
1402/06/08	4,100	4,033	4,280	4,213	3.34	2,987	34M	143B
1402/06/07	4,013	4,001	4,170	4,077	(0.9)	2,132	25M	103B
1402/06/06	4,198	4,002	4,245	4,114	(0.44)	1,917	20M	82B
1402/06/05	4,188	4,050	4,189	4,132	3.33	1,891	36M	148B
1402/06/04	3,940	3,880	4,021	3,999	4.41	1,494	26M	105B
1402/06/01	3,750	3,750	3,916	3,830	0.82	1,517	23M	88B
1402/05/31	3,970	3,795	3,970	3,799	(4.88)	2,884	58M	219B
1402/05/30	4,032	3,904	4,164	3,994	(1.6)	2,010	20M	80B
1402/05/29	4,022	4,003	4,140	4,059	(1.17)	1,420	16M	66B
1402/05/28	4,171	4,020	4,250	4,107	(1.3)	1,564	19M	76B
1402/05/25	4,150	4,072	4,255	4,161	(0.29)	2,799	24M	100B
1402/05/24	4,294	4,136	4,300	4,173	(4.14)	2,515	50M	211B
1402/05/23	4,280	4,203	4,392	4,353	4.06	2,482	46M	199B
1402/05/22	4,110	4,050	4,292	4,183	(1.53)	3,179	40M	167B
1402/05/21	4,400	4,226	4,404	4,248	(4.5)	1,493	24M	101B
1402/05/18	4,258	4,253	4,468	4,448	4.51	5,207	94M	420B
1402/05/17	4,320	4,200	4,320	4,256	(1.14)	1,718	19M	80B
1402/05/16	4,308	4,245	4,385	4,305	(0.74)	2,972	29M	124B
1402/05/15	4,385	4,296	4,400	4,337	(2.12)	2,914	33M	142B
1402/05/14	4,400	4,330	4,498	4,431	3.02	4,644	72M	319B
1402/05/10	4,200	4,187	4,309	4,301	4.80	1,282	31M	135B
1402/05/09	3,900	3,900	4,125	4,104	4.45	2,464	53M	218B
1402/05/08	4,078	3,903	4,125	3,929	(4.36)	2,648	51M	202B
1402/05/07	4,150	4,070	4,226	4,108	(1.08)	1,499	16M	65B
1402/05/04	4,071	4,013	4,215	4,153	0.46	1,716	25M	105B
1402/05/03	4,130	4,070	4,245	4,134	0.76	2,247	27M	110B
1402/05/02	4,140	4,047	4,180	4,103	0.66	2,576	32M	132B
1402/05/01	4,090	3,955	4,154	4,076	0.87	4,211	59M	242B
1402/04/31	4,046	3,950	4,046	4,041	4.85	4,012	116M	469B
1402/04/28	3,780	3,718	3,928	3,854	3.02	4,861	72M	278B
1402/04/27	3,730	3,670	3,742	3,741	4.97	1,232	31M	117B
1402/04/26	3,480	3,444	3,710	3,564	(0.36)	4,709	40M	143B
1402/04/25	3,674	3,567	3,786	3,577	(4.71)	10,027	44M	159B
1402/04/24	3,770	3,691	3,855	3,754	0.62	7,086	30M	113B
1402/04/21	3,871	3,700	3,871	3,731	(4.19)	9,317	39M	144B
1402/04/20	3,915	3,871	3,992	3,894	(4.42)	14,015	58M	226B
1402/04/19	4,160	4,028	4,247	4,074	(3.89)	14,129	59M	239B
1402/04/18	4,252	4,195	4,316	4,239	(1.94)	7,105	29M	122B
1402/04/17	4,330	4,243	4,393	4,323	(0.41)	7,558	30M	129B
1402/04/14	4,429	4,312	4,429	4,341	(2.49)	8,202	33M	144B
1402/04/13	4,560	4,356	4,587	4,452	0.75	16,753	73M	323B
1402/04/12	4,250	4,250	4,441	4,419	4.47	10,534	46M	204B
1402/04/11	4,200	4,172	4,290	4,230	0.45	8,044	32M	137B
1402/04/10	4,215	4,162	4,277	4,211	(0.73)	7,165	26M	110B
1402/04/07	4,250	4,165	4,343	4,242	(1.21)	7,666	30M	129B
1402/04/06	4,190	4,120	4,400	4,294	2.12	12,992	53M	226B
1402/04/05	4,140	4,071	4,331	4,205	0.41	11,474	41M	173B
1402/04/04	4,250	4,100	4,369	4,188	(2.76)	17,106	64M	267B
1402/04/03	4,739	4,289	4,739	4,307	(4.59)	16,912	67M	288B
1402/03/31	4,443	4,412	4,537	4,514	4.47	27,663	112M	505B
1402/03/30	4,240	4,165	4,520	4,321	(0.87)	23,023	89M	384B
1402/03/29	4,300	4,210	4,505	4,359	(0.46)	20,261	76M	333B
1402/03/28	4,540	4,361	4,580	4,379	(4.6)	38,474	143M	628B
1402/03/27	4,760	4,522	4,790	4,590	(3.57)	92,043	347M	2T
1402/03/24	4,760	4,760	4,760	4,760	4.85	12,355	45M	214B
1402/03/23	4,370	4,370	4,810	4,540	(1.09)	54,348	213M	968B
1402/03/22	4,560	4,560	4,690	4,590	(4.38)	2,368	9M	41B
1402/03/21	4,800	4,800	4,920	4,800	(4.95)	3,186	12M	59B
1402/03/20	5,150	5,050	5,160	5,050	(4.9)	889	3M	14B
1402/03/17	5,500	5,270	5,500	5,310	(4.15)	5,781	23M	122B
1402/03/16	5,780	5,510	5,870	5,540	(4.32)	5,845	22M	123B
1402/03/13	5,670	5,670	6,000	5,790	(2.03)	4,182	16M	95B
1402/03/10	6,200	5,890	6,200	5,910	(4.68)	4,495	18M	104B
1402/03/09	6,030	5,980	6,350	6,200	2.31	5,726	23M	141B
1402/03/08	6,030	6,030	6,260	6,060	(4.42)	9,005	36M	218B
1402/03/07	6,410	6,320	6,590	6,340	(4.66)	941	3M	21B
1402/03/06	6,860	6,630	6,860	6,650	(4.59)	6,099	24M	159B
1402/03/03	6,990	6,770	7,150	6,970	0.29	7,525	31M	213B
1402/03/02	6,930	6,930	7,110	6,950	(4.66)	16,029	66M	457B
1402/03/01	7,520	7,150	7,700	7,290	(3.95)	3,760	15M	110B
1402/02/25	8,160	7,400	8,160	7,760	(0.26)	33,003	141M	1T
1402/02/24	7,790	7,610	7,790	7,780	4.85	8,489	40M	308B
1402/02/23	7,440	7,190	7,450	7,420	4.45	14,557	64M	478B
1402/02/20	7,112	6,860	7,112	7,104	4.87	12,650	59M	417B
1402/02/19	6,777	6,661	6,777	6,774	4.94	20,436	115M	778B
1402/02/18	6,455	6,360	6,455	6,455	4.99	14,462	68M	437B
1402/02/17	6,000	5,950	6,300	6,148	140.25	22,698	176M	1T
1401/04/14	5,400	3,800	5,400	4,117	311.70	170	135M	556B