Name: مجتمع سیمان غرب آسیا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
مجتمع سیمان غرب آسیا
سجام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	9,500	9,460	9,710	9,480	(2.77)	978	15M	146B
1405/06/28	9,750	9,700	10,300	9,750	(2.5)	1,228	23M	225B
1405/06/25	10,390	9,930	10,390	10,000	(2.25)	1,543	31M	312B
1405/06/24	9,760	9,760	10,250	10,230	2.71	724	19M	195B
1405/06/23	10,420	9,850	10,420	9,960	(1.87)	1,880	32M	317B
1405/06/22	10,200	9,910	10,200	10,150	2.42	1,142	31M	312B
1405/06/21	9,910	9,910	9,910	9,910	2.91	274	7M	68B
1405/06/18	9,630	9,460	9,630	9,630	2.99	1,065	42M	400B
1405/06/17	9,350	9,350	9,350	9,350	2.97	193	6M	57B
1405/06/16	9,080	9,080	9,080	9,080	2.95	132	3M	31B
1405/06/15	8,820	8,820	8,820	8,820	2.92	167	6M	51B
1405/06/14	8,570	8,320	8,570	8,570	2.88	951	36M	305B
1405/06/11	8,280	8,280	8,500	8,330	(2.34)	1,192	31M	258B
1405/06/10	8,740	8,260	8,760	8,530	0.24	1,320	49M	417B
1405/06/09	8,650	8,390	8,650	8,510	(1.5)	1,480	29M	250B
1405/06/08	8,650	8,410	8,650	8,640	2.86	1,204	55M	476B
1405/06/07	8,650	8,410	8,650	8,640	2.86	1,204	55M	476B
1405/06/04	8,400	8,400	8,400	8,400	2.94	197	6M	51B
1405/06/03	7,900	7,900	8,200	8,160	2.38	495	24M	197B
1405/06/02	8,010	7,780	8,120	7,970	0.25	1,401	18M	140B
1405/06/01	8,060	7,860	8,250	7,950	(1.85)	2,053	35M	276B
1405/05/31	8,200	7,970	8,300	8,100	(0.61)	2,352	37M	302B
1405/05/28	8,050	8,030	8,380	8,150	(1.45)	1,288	25M	201B
1405/05/27	8,450	8,260	8,450	8,270	(2.82)	1,090	21M	170B
1405/05/26	8,650	8,340	8,670	8,510	1.07	1,925	33M	281B
1405/05/25	8,120	8,120	8,480	8,420	2.18	797	13M	108B
1405/05/24	8,290	8,230	8,390	8,240	(2.83)	1,446	28M	227B
1405/05/21	8,530	8,410	8,890	8,480	(2.19)	3,519	71M	605B
1405/05/20	8,530	8,410	8,890	8,480	(2.19)	3,519	71M	605B
1405/05/19	8,670	8,670	8,670	8,670	(2.91)	632	10M	91B
1405/05/18	9,300	8,810	9,300	8,930	(1.65)	864	20M	177B
1405/05/17	9,080	9,070	9,080	9,080	2.95	498	28M	253B
1405/05/14	8,800	8,700	8,840	8,820	2.68	2,083	39M	345B
1405/05/13	8,590	8,500	8,590	8,590	3.00	1,252	46M	396B
1405/05/12	8,590	8,500	8,590	8,590	3.00	1,252	46M	396B
1405/05/11	8,350	8,150	8,350	8,340	2.84	553	25M	209B
1405/05/10	8,150	8,010	8,150	8,110	2.40	1,824	63M	511B
1405/05/07	7,900	7,650	8,010	7,920	1.80	577	17M	137B
1405/05/06	7,760	7,760	7,950	7,780	(2.75)	3,106	139M	1T
1405/05/05	8,000	8,000	8,000	8,000	(2.91)	597	27M	214B
1405/05/04	8,250	8,050	8,250	8,240	2.87	2,259	102M	842B
1405/05/03	8,020	7,890	8,020	8,010	2.82	3,850	175M	1T
1405/04/31	7,790	7,730	7,790	7,790	2.91	1,542	135M	1T
1405/04/30	7,570	7,570	7,570	7,570	2.99	55	2M	12B
1405/04/29	7,350	7,350	7,350	7,350	2.94	68	2M	15B
1405/04/28	6,970	6,970	7,150	7,140	2.73	615	25M	180B
1405/04/27	7,170	6,770	7,170	6,950	(0.29)	1,592	49M	344B
1405/04/24	6,970	6,970	6,970	6,970	2.95	98	2M	16B
1405/04/23	6,770	6,770	6,770	6,770	2.89	187	7M	44B
1405/04/22	6,320	6,320	6,690	6,580	1.23	342	13M	86B
1405/04/21	6,500	6,500	6,590	6,500	(2.99)	615	46M	302B
1405/04/20	6,700	6,700	6,700	6,700	(2.9)	469	24M	158B
1405/04/17	6,950	6,890	7,040	6,900	(2.82)	813	17M	120B
1405/04/16	7,140	6,860	7,190	7,100	1.57	1,505	41M	288B
1405/04/15	7,100	6,910	7,140	6,990	(1.83)	1,000	23M	162B
1405/04/14	7,100	6,910	7,140	6,990	(1.83)	1,000	23M	162B
1405/04/13	7,100	6,910	7,140	6,990	(1.83)	1,000	23M	162B
1405/04/10	7,100	6,910	7,140	6,990	(1.83)	1,000	23M	162B
1405/04/09	7,420	7,000	7,420	7,120	(1.25)	1,846	54M	382B
1405/04/08	6,920	6,920	7,230	7,210	2.71	297	10M	75B
1405/04/07	7,100	6,960	7,320	7,020	(2.09)	1,779	57M	397B
1405/04/06	7,090	7,090	7,480	7,170	(1.78)	1,880	96M	687B
1405/04/03	7,250	7,180	7,570	7,300	(1.35)	2,635	71M	521B
1405/04/01	7,400	7,400	7,400	7,400	(2.89)	249	4M	31B
1405/03/31	8,000	7,550	8,000	7,620	(2.06)	2,311	113M	863B
1405/03/30	7,810	7,380	7,810	7,780	2.50	4,213	255M	2T
1405/03/27	7,590	7,590	7,590	7,590	2.99	923	76M	574B
1405/03/26	7,370	7,370	7,370	7,370	2.93	324	25M	181B
1405/03/25	7,160	7,160	7,160	7,160	2.87	923	69M	493B
1405/03/24	6,960	6,960	6,960	6,960	2.96	87	2M	11B
1405/03/23	6,760	6,760	6,760	6,760	2.89	69	2M	11B
1405/03/20	6,570	6,570	6,570	6,570	2.98	85	3M	17B
1405/03/19	6,380	6,380	6,380	6,380	2.90	30	1M	9B
1405/03/17	6,200	6,200	6,200	6,200	2.99	36	2M	10B
1405/03/16	6,020	6,020	6,020	6,020	2.91	70	2M	11B
1405/03/13	5,850	5,850	5,850	5,850	2.99	110	3M	17B
1405/03/12	5,680	5,680	5,680	5,680	2.90	71	2M	14B
1405/03/11	5,520	5,520	5,520	5,520	2.99	58	3M	17B
1405/03/10	5,360	5,360	5,360	5,360	2.88	53	2M	8B
1405/03/09	5,210	5,210	5,210	5,210	2.96	52	2M	8B
1405/03/06	5,060	5,060	5,060	5,060	2.99	44	2M	12B
1405/03/05	5,060	5,060	5,060	5,060	2.99	44	2M	12B
1405/03/04	4,913	4,913	4,913	4,913	3.00	46	1M	7B
1405/03/03	4,770	4,770	4,770	4,770	2.98	48	2M	9B
1405/03/02	4,770	4,770	4,770	4,770	2.98	19	130K	618M
1405/02/30	4,632	4,632	4,632	4,632	2.98	50	4M	18B
1405/02/29	4,498	4,498	4,498	4,498	3.00	74	5M	21B
1404/12/09	4,498	4,236	4,498	4,458	2.08	520	56M	248B
1404/12/06	4,367	4,367	4,367	4,367	3.00	103	6M	27B
1404/12/05	4,240	4,240	4,240	4,240	2.99	106	4M	15B
1404/12/04	4,117	4,117	4,117	4,117	2.98	56	2M	8B
1404/11/28	4,751	4,680	4,751	4,748	2.93	672	45M	213B
1404/11/27	4,481	4,481	4,746	4,613	0.11	771	34M	156B
1404/11/26	4,608	4,608	4,608	4,608	(2.99)	120	4M	16B
1404/11/25	4,900	4,664	4,920	4,750	(1.21)	808	28M	133B
1404/11/21	4,750	4,700	4,940	4,808	(0.76)	2,748	79M	381B
1404/11/20	4,923	4,637	4,923	4,845	1.36	2,951	183M	887B
1404/11/19	4,780	4,780	4,780	4,780	3.00	160	7M	33B
1404/11/18	4,641	4,641	4,641	4,641	3.00	80	2M	10B
1404/11/14	4,506	4,506	4,506	4,506	2.99	134	5M	23B
1404/11/13	4,375	4,375	4,375	4,375	2.99	74	2M	10B
1404/11/12	4,248	4,248	4,248	4,248	2.98	114	7M	30B
1404/11/11	4,125	4,125	4,125	4,125	3.00	341	36M	150B
1404/11/08	4,005	4,005	4,005	4,005	2.98	211	24M	95B
1404/11/07	3,858	3,858	4,096	3,889	(2.21)	1,190	72M	279B
1404/11/06	3,977	3,977	3,977	3,977	(3.0)	48	2M	6B
1404/11/05	4,100	4,100	4,100	4,100	(2.98)	108	8M	31B
1404/11/04	4,390	4,208	4,390	4,226	(2.58)	202	9M	39B
1404/11/01	4,341	4,220	4,341	4,338	2.92	741	35M	150B
1404/10/30	4,215	4,215	4,215	4,215	2.98	188	13M	57B
1404/10/29	4,093	4,093	4,093	4,093	2.99	154	9M	39B
1404/10/28	3,867	3,867	3,983	3,974	2.77	282	8M	31B
1404/10/24	3,907	3,852	3,907	3,867	(2.62)	741	14M	55B
1404/10/23	4,047	3,929	4,110	3,971	(1.95)	1,667	38M	152B
1404/10/22	4,040	3,990	4,236	4,050	(1.53)	2,350	60M	241B
1404/10/21	4,113	4,113	4,113	4,113	(3.0)	2,704	17M	72B
1404/10/20	4,240	4,240	4,240	4,240	(3.0)	1,108	6M	27B
1404/10/17	4,499	4,335	4,565	4,371	(2.19)	1,249	19M	83B
1404/10/16	4,476	4,376	4,483	4,469	2.66	628	19M	85B
1404/10/15	4,309	4,309	4,529	4,353	(2.0)	2,208	88M	383B
1404/10/14	4,426	4,424	4,560	4,442	(2.59)	389	11M	50B
1404/10/10	4,560	4,560	4,650	4,560	(2.98)	2,240	151M	687B
1404/10/09	4,700	4,700	4,700	4,700	(2.89)	65	2M	11B
1404/10/08	4,840	4,840	4,840	4,840	(2.81)	141	4M	19B
1404/10/07	4,980	4,980	4,980	4,980	(2.92)	168	5M	24B
1404/10/06	5,260	5,000	5,260	5,130	0.43	2,589	73M	375B
1404/10/03	5,108	5,006	5,108	5,108	2.98	634	48M	247B
1404/10/02	4,960	4,960	4,960	4,960	2.99	152	7M	37B
1404/10/01	4,818	4,715	4,818	4,816	2.95	842	59M	282B
1404/09/30	4,678	4,678	4,678	4,678	2.99	478	38M	177B
1404/09/29	4,542	4,542	4,542	4,542	2.99	245	15M	67B
1404/09/26	4,343	4,343	4,599	4,410	(1.5)	980	33M	146B
1404/09/25	4,512	4,466	4,680	4,477	(2.76)	1,932	73M	326B
1404/09/24	4,799	4,559	4,799	4,604	(2.02)	2,143	64M	296B
1404/09/23	4,729	4,572	4,769	4,699	(0.11)	617	13M	60B
1404/09/22	4,704	4,650	4,704	4,704	3.00	395	17M	80B
1404/09/19	4,567	4,567	4,567	4,567	3.00	203	12M	53B
1404/09/18	4,477	4,377	4,640	4,434	(1.73)	1,337	44M	197B
1404/09/17	4,477	4,466	4,685	4,512	(1.76)	868	21M	95B
1404/09/16	4,800	4,554	4,800	4,593	(2.15)	943	21M	96B
1404/09/15	4,660	4,600	4,710	4,694	2.65	810	34M	161B
1404/09/12	4,680	4,489	4,700	4,573	(1.17)	1,265	38M	172B
1404/09/11	4,589	4,589	4,630	4,627	2.91	612	37M	172B
1404/09/10	4,510	4,510	4,510	4,496	2.67	107	4M	16B
1404/09/09	4,334	4,334	4,529	4,379	(1.99)	1,027	41M	180B
1404/09/08	4,590	4,465	4,590	4,468	(2.93)	316	21M	95B
1404/09/05	4,830	4,569	4,830	4,603	(2.27)	998	23M	106B
1404/09/04	4,711	4,635	4,711	4,710	2.97	509	33M	153B
1404/09/02	4,495	4,495	4,579	4,574	2.88	260	11M	52B
1404/09/01	4,416	4,416	4,598	4,446	(2.33)	1,595	70M	312B
1404/08/28	4,600	4,543	4,645	4,552	(2.8)	380	16M	73B
1404/08/27	4,685	4,602	4,685	4,683	2.95	1,674	86M	401B
1404/08/26	4,573	4,353	4,573	4,549	2.45	1,529	68M	311B
1404/08/25	4,440	4,439	4,440	4,440	2.99	576	29M	131B
1404/08/24	4,315	4,272	4,315	4,311	2.89	537	14M	62B
1404/08/21	4,189	4,084	4,206	4,190	2.60	737	29M	122B
1404/08/20	4,000	4,000	4,091	4,084	2.82	696	33M	135B
1404/08/19	3,973	3,925	3,973	3,972	2.95	987	70M	279B
1404/08/18	3,826	3,760	3,941	3,858	0.81	1,235	54M	207B
1404/08/17	3,827	3,800	3,827	3,827	2.99	915	100M	384B
1404/08/14	3,718	3,660	3,718	3,716	2.94	934	127M	472B
1404/08/13	3,610	3,610	3,610	3,610	3.00	161	19M	70B
1404/08/12	3,505	3,505	3,505	3,505	3.00	148	22M	75B
1404/08/11	3,403	3,403	3,403	3,403	3.00	205	25M	84B
1404/08/10	3,304	3,304	3,304	3,304	2.99	170	23M	76B
1404/07/27	4,929	4,650	4,929	4,811	0.38	329	11M	55B
1404/07/26	4,580	4,580	4,817	4,793	2.48	196	5M	24B
1404/07/23	4,600	4,590	4,749	4,677	(1.12)	122	4M	18B
1404/07/22	4,820	4,669	4,845	4,730	(1.72)	272	7M	35B
1404/07/21	4,780	4,710	4,850	4,813	2.21	286	10M	50B
1404/07/20	4,643	4,611	4,723	4,709	2.68	189	5M	22B
1404/07/19	4,370	4,370	4,598	4,586	2.71	267	13M	60B
1404/07/16	4,480	4,396	4,530	4,465	(0.98)	1,068	11M	51B
1404/07/15	4,543	4,420	4,543	4,509	2.22	393	21M	95B
1404/07/14	4,411	4,411	4,411	4,411	2.99	98	4M	17B
1404/07/13	4,283	4,283	4,283	4,283	2.98	75	6M	25B
1404/07/12	4,090	4,090	4,159	4,159	3.00	62	4M	17B
1404/07/09	4,042	3,970	4,081	4,038	(0.12)	602	2M	8B
1404/07/08	4,050	3,988	4,120	4,043	0.32	252	3M	11B
1404/07/07	4,030	4,030	4,030	4,030	2.99	101	4M	16B
1404/07/06	3,937	3,937	3,937	3,913	2.35	63	3M	12B
1404/07/05	3,849	3,800	3,861	3,823	1.97	144	3M	12B
1404/07/02	3,760	3,654	3,760	3,749	(0.45)	270	1M	4B
1404/07/01	3,782	3,737	3,800	3,766	(0.11)	125	930K	3B
1404/06/31	3,671	3,671	3,876	3,770	0.16	36	392K	1B
1404/06/30	3,716	3,716	3,900	3,764	(1.72)	93	2M	8B
1404/06/29	3,811	3,811	3,915	3,830	(2.49)	87	3M	12B
1404/06/26	3,999	3,879	4,000	3,928	(0.05)	177	2M	7B
1404/06/25	3,914	3,899	4,000	3,930	0.41	70	2M	6B
1404/06/24	3,920	3,879	3,980	3,914	0.28	253	3M	11B
1404/06/23	3,810	3,801	3,915	3,903	2.68	160	5M	21B
1404/06/22	3,898	3,789	3,898	3,801	0.0	67	600K	2B
1404/06/18	3,899	3,783	3,899	3,801	0.34	82	963K	4B
1404/06/17	3,775	3,720	3,790	3,788	2.93	149	5M	20B
1404/06/16	3,760	3,643	3,760	3,680	(0.03)	132	2M	6B
1404/06/15	3,727	3,629	3,735	3,681	1.49	130	2M	9B
1404/06/12	3,640	3,617	3,723	3,627	0.22	113	1M	5B
1404/06/11	3,499	3,455	3,633	3,619	2.58	143	5M	18B
1404/06/09	3,520	3,519	3,628	3,528	0.11	55	308K	1B
1404/06/08	3,430	3,430	3,525	3,524	(0.28)	56	470K	2B
1404/06/05	3,536	3,493	3,558	3,534	(0.06)	41	421K	1B
1404/06/04	3,550	3,536	3,568	3,536	0.08	115	830K	3B
1404/06/03	3,635	3,508	3,635	3,533	(0.03)	188	2M	7B
1404/06/01	3,564	3,562	3,583	3,534	0.14	40	462K	2B
1404/05/29	3,548	3,516	3,610	3,529	0.46	199	3M	11B
1404/05/28	3,519	3,473	3,548	3,513	(0.06)	315	3M	11B
1404/05/27	3,569	3,477	3,569	3,515	1.41	102	3M	9B
1404/05/26	3,403	3,403	3,490	3,466	2.27	75	3M	12B
1404/05/25	3,289	3,289	3,440	3,389	(0.03)	552	987K	3B
1404/05/22	3,316	3,315	3,389	3,390	(0.79)	56	1M	4B
1404/05/21	3,348	3,337	3,365	3,417	(0.67)	66	982K	3B
1404/05/20	3,444	3,348	3,485	3,440	(0.32)	50	727K	2B
1404/05/19	3,514	3,446	3,559	3,451	(2.84)	188	6M	21B
1404/05/18	3,535	3,534	3,639	3,552	0.14	73	626K	2B
1404/05/15	3,548	3,517	3,548	3,547	(0.03)	42	957K	3B
1404/05/14	3,518	3,518	3,600	3,548	0.88	89	2M	7B
1404/05/13	3,600	3,520	3,600	3,517	0.11	54	455K	2B
1404/05/12	3,404	3,404	3,613	3,513	0.11	132	1M	4B
1404/05/11	3,430	3,416	3,520	3,509	(0.26)	216	2M	8B
1404/05/08	3,517	3,517	3,716	3,518	(2.95)	120	4M	14B
1404/05/07	3,625	3,625	3,680	3,625	(3.0)	111	5M	17B
1404/05/06	3,737	3,737	3,789	3,737	(2.99)	134	6M	24B
1404/05/05	3,876	3,816	3,899	3,852	(0.08)	249	3M	10B
1404/05/04	3,842	3,781	3,915	3,855	(1.08)	401	5M	17B
1404/05/01	3,857	3,857	3,980	3,897	(1.99)	949	21M	84B
1404/04/31	4,002	3,864	4,002	3,976	2.32	280	9M	34B
1404/04/30	3,886	3,886	3,886	3,886	2.99	82	6M	22B
1404/04/29	3,746	3,675	3,785	3,773	2.67	137	5M	21B
1404/04/28	3,655	3,655	3,747	3,675	0.68	103	2M	7B
1404/04/25	3,580	3,580	3,651	3,650	2.96	122	8M	31B
1404/04/24	3,530	3,530	3,600	3,545	0.74	115	2M	7B
1404/04/23	3,454	3,415	3,540	3,519	2.39	303	6M	20B
1404/04/22	3,333	3,333	3,498	3,437	0.35	184	2M	6B
1404/04/21	3,381	3,381	3,481	3,425	1.33	104	2M	8B
1404/04/18	3,320	3,320	3,450	3,380	(1.23)	684	5M	17B
1404/04/17	3,463	3,295	3,463	3,422	1.75	255	7M	25B
1404/04/16	3,377	3,377	3,377	3,363	2.56	64	4M	13B
1404/04/11	3,171	3,168	3,361	3,279	0.46	162	4M	13B
1404/04/10	3,312	3,262	3,315	3,264	(2.91)	201	7M	22B
1404/04/09	3,362	3,362	3,464	3,362	(2.97)	642	24M	80B
1404/04/08	3,465	3,465	3,465	3,465	(3.0)	62	6M	21B
1404/04/07	3,572	3,572	3,572	3,572	(2.99)	561	8M	29B
1404/03/21	3,704	3,638	3,710	3,682	(0.51)	499	8M	28B
1404/03/20	3,740	3,671	3,740	3,701	0.03	420	3M	12B
1404/03/19	3,731	3,629	3,739	3,700	(0.8)	455	2M	6B
1404/03/18	3,725	3,687	3,774	3,730	(0.19)	495	2M	9B
1404/03/17	3,826	3,714	3,826	3,737	(2.38)	1,685	6M	23B
1404/03/13	3,895	3,771	3,895	3,828	(0.65)	676	3M	10B
1404/03/12	3,858	3,820	3,915	3,853	(0.1)	200	2M	7B
1404/03/11	3,930	3,845	3,963	3,857	(2.67)	1,232	9M	36B
1404/03/10	4,030	3,924	4,080	3,963	(1.66)	1,762	6M	25B
1404/03/07	4,120	3,985	4,129	4,030	(1.64)	1,035	5M	22B
1404/03/06	4,128	4,026	4,128	4,097	2.12	302	9M	36B
1404/03/05	3,910	3,907	4,023	4,012	2.71	555	23M	92B
1404/03/04	4,007	3,795	4,007	3,906	0.39	801	9M	36B
1404/03/03	3,891	3,890	3,891	3,891	2.99	167	6M	24B
1404/02/31	3,601	3,587	3,807	3,778	2.19	828	15M	57B
1404/02/30	3,777	3,639	3,790	3,697	(1.44)	1,684	5M	19B
1404/02/29	3,766	3,686	3,766	3,751	2.57	199	6M	24B
1404/02/28	3,655	3,580	3,773	3,657	(0.19)	886	12M	42B
1404/02/27	3,799	3,601	3,799	3,664	(1.29)	1,856	9M	33B
1404/02/24	3,646	3,593	3,766	3,712	1.50	464	10M	38B
1404/02/23	3,770	3,627	3,770	3,657	(2.19)	944	15M	54B
1404/02/22	3,752	3,660	3,752	3,739	2.64	440	18M	67B
1404/02/21	3,643	3,643	3,643	3,643	(2.98)	574	5M	16B
1404/02/20	3,755	3,755	3,755	3,755	(3.0)	1,619	7M	25B
1404/02/17	3,914	3,726	3,914	3,871	1.87	1,424	51M	199B
1404/02/16	3,800	3,800	3,800	3,800	2.98	172	18M	68B
1404/02/15	3,690	3,690	3,690	3,690	2.99	124	9M	35B
1404/02/14	3,583	3,583	3,583	3,583	2.99	104	6M	22B
1404/02/13	3,483	3,373	3,483	3,479	2.87	441	21M	75B
1404/02/10	3,382	3,382	3,382	3,382	2.98	123	7M	23B
1404/02/09	3,205	3,205	3,305	3,284	2.34	469	18M	58B
1404/02/08	3,239	3,177	3,317	3,209	(0.96)	562	10M	32B
1404/02/07	3,213	3,153	3,305	3,240	0.59	450	7M	23B
1404/02/06	3,220	3,192	3,224	3,221	2.87	392	10M	32B
1404/02/03	3,121	3,069	3,180	3,131	0.29	375	5M	15B
1404/02/02	3,249	3,113	3,249	3,122	(2.71)	819	7M	21B
1404/02/01	3,220	3,140	3,221	3,209	2.59	359	7M	23B
1404/01/31	3,116	3,041	3,131	3,128	2.89	503	12M	38B
1404/01/30	3,090	2,990	3,149	3,040	(1.04)	803	9M	27B
1404/01/27	3,127	3,048	3,128	3,072	(1.79)	914	5M	17B
1404/01/26	3,211	3,115	3,211	3,128	(2.58)	1,186	7M	21B
1404/01/25	3,150	3,128	3,289	3,211	(0.22)	1,461	9M	28B
1404/01/24	3,121	3,121	3,224	3,218	2.78	338	8M	27B
1404/01/23	3,089	3,087	3,179	3,131	(1.6)	2,465	7M	20B
1404/01/20	3,350	3,174	3,350	3,182	(2.75)	827	9M	28B
1404/01/19	3,256	3,256	3,272	3,272	2.99	250	6M	18B
1404/01/18	3,181	3,093	3,181	3,177	2.85	535	14M	44B
1404/01/17	3,031	3,003	3,093	3,089	2.86	291	7M	22B
1404/01/16	3,123	2,943	3,123	3,003	(0.99)	879	5M	14B
1404/01/10	3,035	3,004	3,035	3,033	2.92	405	9M	28B
1404/01/09	2,947	2,939	2,947	2,947	2.97	305	9M	26B
1404/01/06	2,863	2,863	2,863	2,862	2.95	113	5M	15B
1404/01/05	2,814	2,802	2,814	2,780	1.72	115	3M	9B
1403/12/28	2,715	2,659	2,797	2,733	0.63	510	5M	15B
1403/12/27	2,716	2,663	2,716	2,716	3.00	230	6M	17B
1403/12/26	2,572	2,572	2,656	2,637	2.25	191	4M	12B
1403/12/25	2,630	2,569	2,630	2,579	0.39	117	2M	4B
1403/12/22	2,570	2,563	2,630	2,569	0.47	430	2M	5B
1403/12/21	2,515	2,510	2,629	2,557	(1.08)	1,058	4M	10B
1403/12/20	2,514	2,514	2,614	2,585	(0.12)	455	1M	3B
1403/12/19	2,568	2,568	2,645	2,588	(2.23)	2,933	5M	13B
1403/12/18	2,680	2,579	2,681	2,647	(0.41)	668	1M	3B
1403/12/15	2,589	2,589	2,668	2,658	(0.37)	1,348	1M	4B
1403/12/14	2,680	2,607	2,687	2,668	(0.71)	1,096	3M	8B
1403/12/13	2,749	2,680	2,749	2,687	(2.72)	652	5M	14B
1403/12/12	2,750	2,714	2,780	2,762	(0.18)	296	1M	3B
1403/12/11	2,800	2,710	2,810	2,767	(0.79)	1,478	3M	8B
1403/12/08	2,860	2,776	2,888	2,789	(2.52)	1,819	9M	26B
1403/12/07	2,800	2,800	2,900	2,861	(0.56)	579	3M	8B
1403/12/06	2,922	2,838	2,922	2,877	(1.57)	808	5M	15B
1403/12/05	2,880	2,865	3,000	2,923	(1.02)	677	4M	11B
1403/12/04	2,877	2,877	3,047	2,953	(0.4)	75	2M	7B
1403/11/27	3,071	3,005	3,071	3,010	(2.81)	679	6M	18B
1403/11/23	3,190	3,071	3,190	3,097	(2.15)	2,184	8M	25B
1403/11/21	3,093	3,093	3,283	3,165	(0.72)	1,621	8M	26B
1403/11/17	3,184	3,136	3,265	3,188	0.47	919	4M	13B
1403/11/16	3,220	3,177	3,240	3,173	0.38	193	2M	5B
1403/11/15	3,220	3,135	3,220	3,161	0.29	427	4M	12B
1403/11/14	3,189	3,170	3,200	3,152	0.80	253	2M	7B
1403/11/13	3,157	3,063	3,157	3,127	(0.95)	941	3M	9B
1403/11/10	3,232	3,136	3,232	3,157	(2.32)	2,147	7M	23B
1403/11/08	3,300	3,226	3,301	3,232	(2.8)	883	11M	37B
1403/11/07	3,352	3,236	3,352	3,325	2.15	631	16M	54B
1403/11/06	3,255	3,162	3,255	3,255	2.97	349	20M	64B
1403/11/03	3,208	3,131	3,224	3,161	0.96	201	3M	8B
1403/11/02	3,002	3,000	3,181	3,131	1.36	1,176	7M	23B
1403/11/01	3,149	3,039	3,149	3,089	(0.87)	1,044	2M	7B
1403/10/30	3,144	3,076	3,190	3,116	(0.89)	1,849	4M	11B
1403/10/29	3,220	3,137	3,220	3,144	(2.78)	1,150	6M	19B
1403/10/26	3,277	3,140	3,322	3,234	0.0	267	4M	12B
1403/10/24	3,237	3,180	3,237	3,234	2.90	446	11M	37B
1403/10/23	3,140	3,130	3,272	3,143	(2.57)	985	18M	58B
1403/10/22	3,252	3,126	3,252	3,226	2.15	781	15M	49B
1403/10/19	3,160	3,160	3,160	3,158	2.93	144	5M	16B
1403/10/18	3,086	3,086	3,086	3,068	2.37	101	4M	13B
1403/10/17	2,990	2,912	2,998	2,997	2.95	233	8M	23B
1403/10/16	2,889	2,886	2,955	2,911	0.73	199	3M	10B
1403/10/15	2,870	2,870	2,931	2,890	1.55	183	3M	9B
1403/10/12	2,800	2,794	2,888	2,846	(0.42)	223	2M	5B
1403/10/11	2,880	2,800	2,899	2,858	(0.76)	114	2M	6B
1403/10/10	2,918	2,877	2,930	2,880	(2.87)	275	10M	28B
1403/10/09	3,013	2,918	3,070	2,965	(1.33)	650	4M	11B
1403/10/08	3,063	2,981	3,063	3,005	0.57	196	5M	15B
1403/10/05	2,977	2,947	3,026	2,988	(1.26)	593	3M	10B
1403/10/04	2,985	2,979	3,100	3,026	0.53	353	10M	29B
1403/10/03	3,080	2,978	3,099	3,010	(0.56)	377	6M	17B
1403/10/02	3,075	2,979	3,075	3,027	(0.39)	1,333	5M	16B
1403/10/01	3,099	3,020	3,108	3,039	0.53	194	5M	15B
1403/09/28	3,033	2,971	3,080	3,023	(0.33)	1,010	2M	6B
1403/09/27	3,050	3,026	3,116	3,033	(2.76)	1,217	6M	18B
1403/09/26	3,120	3,103	3,198	3,119	(2.47)	1,342	10M	32B
1403/09/25	3,210	3,128	3,210	3,198	2.60	346	11M	34B
1403/09/24	3,051	3,051	3,119	3,117	2.91	266	6M	20B
1403/09/21	2,970	2,949	3,039	3,029	2.64	267	8M	25B
1403/09/20	3,038	2,920	3,038	2,951	(0.1)	265	9M	28B
1403/09/19	2,871	2,870	2,957	2,954	2.89	219	9M	27B
1403/09/18	2,908	2,868	2,930	2,871	(2.88)	924	13M	37B
1403/09/17	2,949	2,949	2,949	2,956	(2.76)	134	5M	14B
1403/09/14	3,027	2,997	3,129	3,040	(1.59)	449	11M	34B
1403/09/13	3,147	3,026	3,147	3,089	1.08	328	7M	22B
1403/09/12	3,053	3,053	3,056	3,056	3.00	177	6M	17B
1403/09/11	3,010	2,944	3,030	2,967	0.78	300	10M	30B
1403/09/10	2,870	2,830	2,995	2,944	1.24	503	12M	36B
1403/09/07	2,956	2,836	2,958	2,908	1.25	341	10M	28B
1403/09/06	2,830	2,743	2,911	2,872	1.59	484	13M	38B
1403/09/05	2,827	2,752	2,827	2,827	2.99	293	10M	27B
1403/09/04	2,745	2,710	2,745	2,745	2.96	261	10M	27B
1403/09/03	2,634	2,634	2,725	2,666	0.41	92	2M	5B
1403/08/30	2,650	2,649	2,710	2,655	(2.75)	325	11M	29B
1403/08/29	2,799	2,678	2,818	2,730	(1.09)	289	7M	20B
1403/08/28	2,702	2,696	2,783	2,760	2.15	316	7M	20B
1403/08/27	2,860	2,697	2,860	2,702	(2.81)	450	12M	33B
1403/08/26	2,782	2,746	2,783	2,780	2.89	212	6M	16B
1403/08/23	2,650	2,640	2,714	2,702	2.54	269	12M	32B
1403/08/22	2,643	2,588	2,648	2,635	2.49	279	10M	27B
1403/08/21	2,585	2,517	2,585	2,571	2.43	208	9M	22B
1403/08/20	2,467	2,467	2,517	2,510	2.70	167	6M	14B
1403/08/19	2,420	2,361	2,456	2,444	2.47	168	5M	13B
1403/08/16	2,340	2,324	2,439	2,385	(0.42)	97	2M	5B
1403/08/15	2,329	2,329	2,438	2,395	(0.04)	154	1M	3B
1403/08/14	2,335	2,335	2,440	2,396	(0.46)	86	1M	3B
1403/08/13	2,361	2,361	2,396	2,407	(1.07)	88	2M	5B
1403/08/12	2,558	2,413	2,558	2,433	(2.17)	215	6M	16B
1403/08/09	2,463	2,463	2,567	2,487	(2.05)	250	8M	20B
1403/08/08	2,539	2,539	2,540	2,539	(2.98)	124	6M	16B
1403/08/07	2,738	2,586	2,743	2,617	(1.8)	397	10M	27B
1403/08/06	2,664	2,575	2,667	2,665	2.90	421	11M	28B
1403/08/05	2,476	2,474	2,626	2,590	1.57	266	10M	25B
1403/08/02	2,476	2,476	2,476	2,550	(0.08)	8	118K	293M
1403/08/01	2,477	2,477	2,477	2,552	(0.04)	7	52K	128M
1403/07/30	2,477	2,477	2,477	2,553	0.0	5	30K	74M
1403/07/29	2,477	2,477	2,477	2,553	0.0	4	17K	43M
1403/07/28	2,481	2,480	2,500	2,553	(0.12)	30	225K	557M
1403/07/25	2,510	2,510	2,510	2,556	(1.2)	74	2M	6B
1403/07/24	2,510	2,510	2,510	2,587	0.0	7	30K	76M
1403/07/23	2,533	2,533	2,535	2,587	(0.92)	73	2M	4B
1403/07/22	2,649	2,608	2,688	2,611	(2.86)	238	8M	21B
1403/07/21	2,688	2,688	2,690	2,688	(3.0)	201	11M	31B
1403/07/18	2,744	2,744	2,744	2,771	0.0	6	31K	84M
1403/07/17	2,746	2,746	2,746	2,771	(0.07)	9	345K	947M
1403/07/16	2,760	2,760	2,760	2,773	(0.5)	36	3M	8B
1403/07/15	2,760	2,760	2,760	2,787	0.0	1	3K	8M
1403/07/14	2,760	2,760	2,760	2,787	0.0	5	35K	98M
1403/07/11	2,760	2,760	2,760	2,787	0.0	4	69K	191M
1403/07/10	2,760	2,760	2,760	2,787	0.0	7	66K	183M
1403/07/09	2,762	2,762	2,762	2,787	(0.07)	12	304K	838M
1403/07/08	2,762	2,762	2,762	2,789	0.0	5	94K	260M
1403/07/07	2,763	2,763	2,763	2,789	(0.04)	8	147K	406M
1403/07/04	2,801	2,765	2,888	2,790	(2.11)	382	9M	26B
1403/07/03	2,857	2,820	2,857	2,850	2.74	630	23M	66B
1403/07/02	2,720	2,655	2,777	2,774	2.86	338	19M	53B
1403/07/01	2,700	2,683	2,761	2,697	0.56	120	2M	5B
1403/06/28	2,725	2,660	2,752	2,682	0.37	128	1M	3B
1403/06/27	2,670	2,567	2,718	2,672	1.25	256	5M	14B
1403/06/26	2,592	2,567	2,670	2,639	(0.26)	119	952K	2B
1403/06/25	2,577	2,575	2,690	2,646	(0.04)	100	2M	6B
1403/06/24	2,660	2,577	2,663	2,647	2.36	264	8M	21B
1403/06/21	2,510	2,510	2,594	2,586	2.66	189	5M	14B
1403/06/20	2,585	2,495	2,585	2,519	0.24	90	2M	4B
1403/06/19	2,468	2,438	2,554	2,513	0.0	119	1M	3B
1403/06/18	2,540	2,465	2,560	2,513	(0.28)	78	2M	4B
1403/06/17	2,582	2,474	2,583	2,520	(0.36)	81	2M	4B
1403/06/13	2,569	2,482	2,570	2,529	0.36	178	2M	6B
1403/06/11	2,571	2,471	2,571	2,520	(0.04)	218	4M	9B
1403/06/10	2,542	2,542	2,554	2,521	0.68	87	2M	5B
1403/06/07	2,524	2,453	2,525	2,504	1.13	261	6M	15B
1403/06/06	2,422	2,421	2,515	2,476	0.24	232	3M	7B
1403/06/05	2,467	2,467	2,510	2,470	(1.87)	248	6M	14B
1403/06/03	2,473	2,473	2,473	2,517	(0.24)	56	740K	2B
1403/05/31	2,476	2,476	2,476	2,523	(0.12)	37	321K	795M
1403/05/30	2,486	2,486	2,486	2,526	(0.39)	33	1M	3B
1403/05/29	2,506	2,500	2,585	2,536	(0.59)	173	3M	7B
1403/05/28	2,638	2,542	2,638	2,551	(1.62)	276	7M	17B
1403/05/27	2,551	2,551	2,653	2,593	(0.38)	348	7M	17B
1403/05/24	2,584	2,584	2,584	2,603	(0.27)	66	2M	4B
1403/05/23	2,584	2,584	2,584	2,610	0.0	1	3K	8M
1403/05/22	2,584	2,584	2,584	2,610	0.0	7	93K	240M
1403/05/21	2,584	2,584	2,584	2,610	0.0	11	72K	187M
1403/05/20	2,597	2,597	2,597	2,610	(0.5)	136	3M	7B
1403/05/16	2,597	2,597	2,597	2,623	0.0	10	52K	136M
1403/05/15	2,597	2,597	2,597	2,623	0.0	14	89K	232M
1403/05/14	2,623	2,623	2,623	2,623	(0.98)	66	1M	3B
1403/05/13	2,690	2,498	2,816	2,649	(0.3)	1,575	32M	86B
1403/05/10	2,385	2,385	2,689	2,657	4.73	819	22M	58B
1403/05/09	2,352	2,352	2,567	2,537	4.75	160	5M	13B
1403/05/08	2,500	2,332	2,500	2,422	(1.98)	212	3M	8B
1403/05/06	2,570	2,450	2,570	2,471	(1.16)	181	2M	5B
1403/05/03	2,599	2,470	2,599	2,500	(2.15)	263	3M	8B
1403/05/02	2,623	2,521	2,623	2,555	(1.31)	230	3M	6B
1403/05/01	2,635	2,540	2,640	2,589	1.85	209	3M	6B
1403/04/31	2,760	2,502	2,760	2,542	(4.47)	312	5M	14B
1403/04/30	2,740	2,620	2,740	2,661	0.49	211	3M	8B
1403/04/27	2,805	2,610	2,849	2,648	(3.92)	509	9M	25B
1403/04/24	2,723	2,723	2,838	2,756	(4.83)	673	15M	42B
1403/04/23	2,858	2,858	3,145	2,896	(4.74)	214	5M	14B
1403/04/20	3,188	2,931	3,278	3,040	(2.5)	732	14M	44B
1403/04/19	3,099	2,989	3,131	3,118	5.55	807	18M	57B
1403/04/18	2,934	2,826	2,969	2,954	5.46	668	23M	68B
1403/04/17	2,806	2,710	2,816	2,801	5.42	251	5M	14B
1403/04/16	2,657	2,657	2,657	2,657	5.98	89	2M	6B
1403/04/13	2,522	2,480	2,540	2,507	3.00	183	2M	5B
1403/04/12	2,341	2,341	2,538	2,434	(2.25)	190	3M	7B
1403/04/11	2,500	2,401	2,517	2,490	3.06	101	2M	5B
1403/04/10	2,423	2,400	2,450	2,416	(4.32)	129	1M	3B
1403/04/09	2,527	2,480	2,580	2,525	2.94	142	2M	4B
1403/04/06	2,453	2,453	2,453	2,453	2.00	129	2M	4B
1403/04/04	2,405	2,405	2,405	2,405	1.99	70	2M	4B
1403/04/03	2,301	2,301	2,361	2,358	1.86	71	1M	3B
1403/04/02	2,323	2,302	2,359	2,315	(1.36)	94	1M	3B
1403/03/30	2,350	2,336	2,390	2,347	(1.51)	131	3M	7B
1403/03/29	2,380	2,380	2,440	2,383	(1.85)	199	4M	9B
1403/03/27	2,474	2,426	2,474	2,428	(1.9)	30	458K	1B
1403/03/26	2,478	2,473	2,539	2,475	(1.9)	159	5M	13B
1403/03/23	2,507	2,502	2,567	2,523	(1.18)	137	2M	5B
1403/03/22	2,534	2,516	2,592	2,553	(0.55)	679	6M	14B
1403/03/21	2,593	2,542	2,642	2,567	(1.0)	857	6M	16B
1403/03/20	2,593	2,593	2,593	2,593	(1.97)	58	2M	4B
1403/03/19	2,645	2,645	2,680	2,645	(1.96)	41	432K	1B
1403/03/16	2,712	2,698	2,712	2,698	(2.0)	155	4M	10B
1403/03/13	2,760	2,753	2,760	2,753	(1.99)	175	2M	5B
1403/03/12	2,899	2,798	2,899	2,809	(1.61)	130	1M	4B
1403/03/09	2,800	2,800	2,859	2,855	1.86	124	1M	4B
1403/03/08	2,743	2,743	2,849	2,803	0.18	271	4M	11B
1403/03/07	2,798	2,798	2,798	2,798	(2.0)	28	245K	685M
1403/03/06	2,870	2,855	2,870	2,855	(1.99)	26	395K	1B
1403/03/05	2,981	2,878	2,994	2,913	(0.78)	742	10M	28B
1403/03/01	2,950	2,901	2,964	2,936	1.03	135	1M	3B
1403/02/30	2,910	2,905	2,955	2,906	(4.94)	335	8M	24B
1403/02/29	3,139	2,950	3,139	3,057	0.39	208	2M	7B
1403/02/26	3,101	3,018	3,190	3,045	(4.12)	323	6M	17B
1403/02/25	3,200	3,100	3,280	3,176	(1.4)	212	2M	8B
1403/02/24	3,420	3,203	3,420	3,221	(4.45)	270	5M	15B
1403/02/23	3,450	3,331	3,450	3,371	(1.89)	280	4M	14B
1403/02/22	3,278	3,250	3,536	3,436	2.02	594	14M	49B
1403/02/19	3,434	3,350	3,490	3,368	(3.83)	638	8M	28B
1403/02/18	3,455	3,420	3,516	3,502	4.57	810	20M	70B
1403/02/17	3,250	3,250	3,450	3,349	(0.95)	466	8M	27B
1403/02/16	3,278	3,278	3,429	3,381	1.50	195	2M	8B
1403/02/12	3,262	3,250	3,448	3,331	0.30	434	3M	11B
1403/02/11	3,312	3,276	3,465	3,321	(2.32)	360	4M	13B
1403/02/10	3,380	3,360	3,475	3,400	(0.29)	330	4M	12B
1403/02/09	3,430	3,406	3,530	3,410	(4.88)	499	10M	33B
1403/02/08	3,751	3,574	3,751	3,585	(4.7)	677	13M	46B
1403/02/05	3,699	3,620	3,793	3,762	4.12	1,018	27M	100B
1403/02/04	3,469	3,413	3,619	3,613	4.82	479	14M	51B
1403/02/03	3,450	3,275	3,524	3,447	2.56	311	5M	16B
1403/02/02	3,323	3,280	3,460	3,361	1.20	258	5M	16B
1403/02/01	3,101	3,101	3,357	3,321	3.85	355	5M	18B
1403/01/29	3,220	3,196	3,250	3,198	(0.93)	246	5M	17B
1403/01/28	3,228	3,228	3,230	3,228	(0.98)	257	10M	33B
1403/01/27	3,210	3,210	3,264	3,260	0.87	187	7M	23B
1403/01/26	3,232	3,232	3,232	3,232	(0.98)	44	2M	6B
1403/01/25	3,275	3,262	3,310	3,264	(4.92)	148	4M	12B
1403/01/21	3,484	3,366	3,484	3,433	1.99	321	4M	13B
1403/01/20	3,341	3,265	3,473	3,366	1.72	464	7M	22B
1403/01/19	3,303	3,294	3,430	3,309	(4.56)	812	13M	42B
1403/01/18	3,501	3,442	3,610	3,467	(4.31)	395	8M	27B
1403/01/15	3,735	3,540	3,779	3,623	(1.25)	551	8M	27B
1403/01/14	3,546	3,546	3,842	3,669	(1.16)	716	8M	31B
1403/01/11	3,730	3,541	3,897	3,712	(0.38)	1,172	15M	56B
1403/01/08	3,651	3,600	3,754	3,726	4.19	1,448	22M	83B
1403/01/07	3,473	3,381	3,628	3,576	3.47	984	23M	81B
1403/01/06	3,550	3,383	3,593	3,456	(1.68)	1,660	28M	96B
1403/01/05	3,534	3,400	3,534	3,515	4.43	1,458	48M	169B
1402/12/28	3,366	3,366	3,366	3,366	4.99	110	3M	10B
1402/12/27	3,219	3,005	3,318	3,206	1.46	2,405	93M	297B
1402/12/26	3,371	3,154	3,371	3,160	(4.82)	671	17M	55B
1402/12/23	3,282	3,229	3,416	3,320	0.12	336	3M	11B
1402/12/22	3,284	3,282	3,396	3,316	(3.97)	784	12M	40B
1402/12/21	3,470	3,441	3,560	3,453	(4.67)	434	9M	30B
1402/12/20	3,683	3,570	3,683	3,622	3.25	36	255K	923M
1402/12/12	3,689	3,430	3,689	3,526	(0.59)	704	13M	44B
1402/12/09	3,557	3,504	3,615	3,547	1.43	292	3M	11B
1402/12/08	3,450	3,450	3,660	3,497	(2.67)	502	6M	20B
1402/12/07	3,700	3,571	3,779	3,593	(4.39)	656	14M	52B
1402/12/05	3,770	3,700	3,937	3,758	(2.64)	432	5M	17B
1402/12/02	4,005	3,805	4,005	3,860	(3.62)	561	6M	23B
1402/12/01	4,200	3,898	4,200	4,005	(2.39)	804	11M	45B
1402/11/30	3,967	3,900	4,166	4,103	3.40	758	16M	66B
1402/11/29	3,862	3,862	4,080	3,968	(0.6)	339	3M	13B
1402/11/28	4,150	3,920	4,150	3,992	(1.43)	432	6M	25B
1402/11/25	4,200	4,029	4,218	4,050	(4.5)	955	13M	54B
1402/11/24	4,320	4,218	4,440	4,241	(4.46)	594	10M	43B
1402/11/23	4,450	4,306	4,559	4,439	1.70	916	14M	61B
1402/11/21	4,324	4,145	4,552	4,365	0.44	1,694	25M	110B
1402/11/18	4,358	4,230	4,358	4,346	4.70	2,238	52M	227B
1402/11/17	4,156	4,123	4,156	4,151	4.85	616	20M	81B
1402/11/16	3,800	3,800	4,003	3,959	3.83	536	10M	41B
1402/11/15	3,929	3,750	3,929	3,813	(0.63)	388	4M	15B
1402/11/14	3,895	3,780	3,895	3,837	3.03	348	6M	23B
1402/11/11	3,616	3,561	3,850	3,724	0.51	350	5M	18B
1402/11/10	3,810	3,650	3,820	3,705	(3.04)	429	8M	29B
1402/11/09	4,030	3,756	4,030	3,821	(3.34)	492	10M	37B
1402/11/08	4,070	3,861	4,070	3,953	(0.13)	589	8M	30B
1402/11/07	3,980	3,902	4,073	3,958	1.51	619	11M	42B
1402/11/04	3,991	3,825	3,991	3,899	(3.15)	1,001	17M	65B
1402/11/03	4,061	3,892	4,061	4,026	4.08	1,428	37M	148B
1402/11/02	3,712	3,701	3,877	3,868	4.74	282	6M	24B
1402/11/01	3,808	3,625	3,852	3,693	(3.2)	418	8M	30B
1402/10/30	3,999	3,760	3,999	3,815	(3.59)	414	5M	17B
1402/10/27	3,890	3,837	4,070	3,957	(0.38)	363	6M	23B
1402/10/26	3,930	3,906	4,078	3,972	(3.31)	469	8M	30B
1402/10/25	4,185	3,996	4,185	4,108	2.83	955	11M	47B
1402/10/24	3,830	3,801	4,027	3,995	4.14	962	18M	70B
1402/10/23	3,800	3,710	3,920	3,836	0.47	580	9M	33B
1402/10/20	3,821	3,780	3,937	3,818	(2.23)	761	8M	32B
1402/10/19	4,010	3,813	4,050	3,905	0.13	725	8M	29B
1402/10/18	3,973	3,813	4,040	3,900	(2.82)	2,356	49M	190B
1402/10/17	4,164	3,970	4,164	4,013	(0.57)	365	6M	23B
1402/10/16	4,144	3,965	4,154	4,036	(0.79)	406	5M	20B
1402/10/13	3,940	3,940	4,098	4,068	4.23	1,016	14M	59B
1402/10/12	4,020	3,876	4,080	3,903	(4.31)	1,227	15M	57B
1402/10/11	4,219	4,037	4,221	4,079	(1.66)	724	7M	30B
1402/10/10	4,135	4,100	4,295	4,148	(3.67)	718	7M	28B
1402/10/09	4,348	4,203	4,480	4,306	0.84	875	11M	48B
1402/10/06	4,077	4,076	4,279	4,270	4.76	1,809	38M	163B
1402/10/05	4,120	4,006	4,186	4,076	(2.21)	521	5M	21B
1402/10/04	4,139	4,042	4,256	4,168	0.72	894	12M	50B
1402/10/03	4,310	4,054	4,310	4,138	(2.66)	1,121	13M	53B
1402/10/02	4,218	4,218	4,370	4,251	(4.26)	1,703	29M	125B
1402/09/29	4,440	4,440	4,440	4,440	(4.93)	383	7M	31B
1402/09/28	4,700	4,650	4,830	4,670	(4.5)	415	6M	27B
1402/09/27	5,140	4,880	5,150	4,890	(4.68)	1,283	24M	117B
1402/09/25	5,160	5,000	5,280	5,130	1.00	394	7M	37B
1402/09/22	4,915	4,912	5,198	5,079	(1.68)	555	8M	41B
1402/09/21	5,290	5,065	5,290	5,166	0.17	360	4M	23B
1402/09/20	5,250	5,030	5,280	5,157	0.66	411	9M	48B
1402/09/19	5,074	4,890	5,271	5,123	2.05	663	10M	52B
1402/09/18	5,145	4,878	5,221	5,020	0.90	674	11M	55B
1402/09/15	5,168	4,961	5,168	4,975	(4.73)	1,793	43M	213B
1402/09/14	5,400	5,143	5,400	5,222	1.34	646	6M	31B
1402/09/13	4,960	4,861	5,203	5,153	3.97	1,666	28M	144B
1402/09/12	5,020	4,738	5,037	4,956	3.29	1,244	29M	143B
1402/09/11	4,733	4,658	5,148	4,798	(2.14)	1,687	36M	173B
1402/09/08	4,875	4,678	5,030	4,903	(0.43)	1,399	21M	103B
1402/09/07	4,880	4,822	5,016	4,924	2.86	957	15M	75B
1402/09/06	4,720	4,615	4,819	4,787	4.29	904	20M	98B
1402/09/05	4,475	4,400	4,611	4,590	4.51	608	17M	77B
1402/08/29	4,398	4,287	4,398	4,392	4.85	982	19M	84B
1402/08/28	4,270	4,087	4,400	4,189	(2.63)	1,078	22M	94B
1402/08/27	4,220	4,151	4,338	4,302	4.11	657	13M	55B
1402/08/24	4,129	3,970	4,163	4,132	4.21	749	17M	71B
1402/08/23	3,735	3,690	4,004	3,965	3.96	868	24M	93B
1402/08/22	3,950	3,677	3,992	3,814	(0.6)	825	16M	62B
1402/08/21	3,841	3,674	3,841	3,837	4.86	1,050	37M	143B
1402/08/20	3,662	3,590	3,662	3,659	4.90	330	11M	40B
1402/08/17	3,492	3,416	3,492	3,488	4.87	547	21M	73B
1402/08/16	3,326	3,326	3,326	3,326	4.99	88	3M	11B
1402/08/15	3,168	3,168	3,168	3,168	4.97	95	4M	12B
1402/08/14	3,029	2,925	3,030	3,018	4.57	242	5M	16B
1402/08/13	2,819	2,700	2,896	2,886	4.60	170	6M	16B
1402/08/10	2,780	2,738	2,879	2,759	(4.27)	278	4M	12B
1402/08/09	2,872	2,810	2,978	2,882	(1.91)	235	3M	8B
1402/08/08	2,901	2,842	3,012	2,938	(1.74)	483	6M	17B
1402/08/07	2,913	2,912	3,016	2,990	4.07	316	5M	14B
1402/08/06	2,940	2,739	2,970	2,873	(0.31)	443	6M	17B
1402/08/03	2,760	2,726	2,896	2,882	4.46	299	7M	19B
1402/08/02	2,821	2,721	2,920	2,759	(3.67)	381	6M	16B
1402/08/01	2,900	2,816	2,929	2,864	(3.34)	310	4M	13B
1402/07/30	3,000	2,890	3,069	2,963	(0.4)	310	4M	11B
1402/07/29	2,971	2,942	3,094	2,975	(3.91)	535	6M	19B
1402/07/26	3,100	3,089	3,130	3,096	(4.77)	282	4M	13B
1402/07/25	3,413	3,151	3,413	3,251	(1.69)	302	3M	9B
1402/07/24	3,389	3,281	3,399	3,307	2.13	269	3M	9B
1402/07/23	3,089	3,089	3,413	3,238	(0.4)	826	15M	48B
1402/07/22	3,300	3,217	3,300	3,251	(3.99)	115	4M	11B
1402/07/19	3,300	3,300	3,481	3,386	1.71	333	5M	16B
1402/07/18	3,308	3,308	3,474	3,329	(4.39)	418	11M	37B
1402/07/17	3,441	3,441	3,622	3,482	(3.87)	404	11M	37B
1402/07/16	3,610	3,610	3,610	3,622	(4.68)	78	4M	13B
1402/07/15	3,790	3,708	3,925	3,800	(2.64)	307	8M	31B
1402/07/12	3,800	3,624	3,997	3,903	2.52	531	9M	34B
1402/07/10	3,700	3,700	3,850	3,807	(0.68)	212	2M	9B
1402/07/09	3,898	3,701	3,990	3,833	(0.9)	402	6M	23B
1402/07/08	3,850	3,721	3,934	3,868	3.23	626	13M	48B
1402/07/05	3,950	3,607	3,950	3,747	(1.29)	1,139	29M	108B
1402/07/04	3,804	3,700	3,805	3,796	4.75	911	20M	75B
1402/07/03	3,500	3,490	3,640	3,624	4.53	1,055	24M	88B
1402/07/01	3,425	3,300	3,497	3,467	4.08	466	11M	38B
1402/06/29	3,269	3,252	3,400	3,331	1.74	374	7M	22B
1402/06/28	3,353	3,195	3,395	3,274	(2.36)	373	5M	16B
1402/06/27	3,400	3,270	3,422	3,353	2.85	605	6M	21B
1402/06/26	3,170	3,170	3,264	3,260	4.86	338	7M	24B
1402/06/22	3,054	2,990	3,124	3,109	4.47	333	9M	27B
1402/06/21	2,825	2,766	3,013	2,976	3.69	422	9M	27B
1402/06/20	2,960	2,778	2,960	2,870	(1.27)	140	2M	5B
1402/06/19	2,784	2,777	2,900	2,907	(0.41)	94	791K	2B
1402/06/18	2,794	2,791	2,837	2,919	(0.61)	88	783K	2B
1402/06/14	2,889	2,863	3,000	2,937	(2.52)	304	3M	9B
1402/06/13	2,950	2,892	3,023	3,013	(0.43)	154	929K	3B
1402/06/12	3,000	2,930	3,110	3,026	(1.34)	236	2M	6B
1402/06/11	3,077	2,912	3,162	3,067	1.69	274	3M	8B
1402/06/08	3,037	2,978	3,037	3,016	4.25	231	5M	14B
1402/06/07	2,905	2,902	2,905	2,893	4.55	262	5M	15B
1402/06/06	2,790	2,653	2,873	2,767	1.10	195	3M	8B
1402/06/05	2,800	2,696	2,809	2,737	0.07	56	362K	998M
1402/06/04	2,747	2,628	2,798	2,735	(0.11)	118	1M	4B
1402/06/01	2,750	2,640	2,750	2,738	(0.29)	66	590K	2B
1402/05/31	2,670	2,665	2,680	2,746	(2.1)	86	2M	6B
1402/05/30	2,691	2,688	2,748	2,805	(0.85)	115	929K	3B
1402/05/29	2,739	2,723	2,745	2,829	(1.29)	108	1M	4B
1402/05/28	2,801	2,740	2,848	2,866	(0.62)	69	773K	2B
1402/05/25	2,801	2,760	2,812	2,884	(0.65)	89	811K	2B
1402/05/24	2,800	2,778	2,834	2,903	(0.65)	90	731K	2B
1402/05/23	2,805	2,803	2,976	2,922	(0.27)	167	1M	3B
1402/05/22	2,831	2,831	2,988	2,930	(0.34)	62	657K	2B
1402/05/21	2,850	2,815	2,971	2,940	(0.78)	123	1M	4B
1402/05/18	2,826	2,826	2,998	2,963	(0.2)	65	501K	1B
1402/05/17	3,029	2,892	3,029	2,969	(0.2)	76	721K	2B
1402/05/16	3,000	2,900	3,020	2,975	(0.2)	73	865K	3B
1402/05/15	3,050	2,960	3,050	2,981	0.03	95	520K	2B
1402/05/14	2,911	2,906	3,028	2,980	0.20	171	3M	9B
1402/05/10	2,997	2,908	3,060	2,974	(0.5)	174	1M	4B
1402/05/09	2,991	2,915	3,060	2,989	0.07	166	1M	3B
1402/05/08	3,010	2,871	3,040	2,987	(0.37)	62	598K	2B
1402/05/07	3,050	2,961	3,050	2,998	(0.13)	79	828K	2B
1402/05/04	3,049	2,930	3,099	3,002	(2.15)	216	4M	13B
1402/05/03	3,020	2,959	3,114	3,068	(0.94)	118	1M	4B
1402/05/02	3,050	3,011	3,118	3,097	(0.55)	93	1M	3B
1402/05/01	2,975	2,975	3,130	3,114	(0.51)	61	666K	2B
1402/04/31	3,017	3,017	3,199	3,130	(1.36)	170	2M	6B
1402/04/28	3,230	3,100	3,259	3,173	(0.6)	318	4M	14B
1402/04/27	3,195	3,165	3,249	3,192	0.06	222	4M	14B
1402/04/26	3,190	3,190	3,190	3,190	0.03	33	1M	5B