Name: پنبه و دانه های روغنی خراسان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پنبه و دانه های روغنی خراسان
غدانه(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	17,900	17,900	17,900	17,900	(2.98)	269	3M	62B
1405/06/28	18,440	18,440	18,870	18,450	(2.95)	642	7M	130B
1405/06/25	19,510	18,930	19,520	19,010	(2.56)	1,623	18M	335B
1405/06/24	19,370	18,790	19,950	19,510	0.72	2,411	30M	586B
1405/06/23	19,900	18,850	19,900	19,370	(0.05)	3,233	37M	718B
1405/06/22	19,390	19,000	19,390	19,380	2.92	1,952	44M	845B
1405/06/21	18,870	18,500	18,870	18,830	2.73	1,451	26M	481B
1405/06/18	18,430	17,900	18,430	18,330	2.40	4,187	73M	1T
1405/06/17	17,900	17,900	17,900	17,900	2.99	268	4M	79B
1405/06/16	17,380	17,380	17,380	17,380	2.96	188	3M	51B
1405/06/15	16,880	16,720	16,880	16,880	2.99	1,364	23M	392B
1405/06/14	16,250	16,170	16,980	16,390	(1.62)	4,588	66M	1T
1405/06/11	16,660	16,660	16,660	16,660	(2.97)	504	6M	97B
1405/06/10	17,350	16,910	17,830	17,170	(1.49)	4,289	51M	871B
1405/06/09	17,420	17,420	17,710	17,430	(2.9)	2,076	27M	465B
1405/06/08	18,100	17,300	18,360	17,950	0.67	3,908	40M	724B
1405/06/07	18,100	17,300	18,360	17,950	0.67	3,908	40M	724B
1405/06/04	17,420	17,420	18,430	17,830	(0.5)	7,256	90M	2T
1405/06/03	17,920	17,920	17,920	17,920	(2.98)	834	7M	121B
1405/06/02	18,470	18,470	18,470	18,470	(2.99)	549	5M	87B
1405/06/01	19,410	18,470	19,610	19,040	0.0	3,407	43M	827B
1405/05/31	19,410	18,300	19,410	19,040	1.01	3,779	45M	864B
1405/05/28	18,900	18,110	19,210	18,850	1.02	2,377	36M	686B
1405/05/27	18,660	18,480	18,660	18,660	2.98	1,565	38M	717B
1405/05/26	18,120	18,120	18,120	18,120	2.95	99	2M	35B
1405/05/24	17,650	17,140	17,650	17,600	2.68	809	15M	262B
1405/05/21	17,190	16,710	17,190	17,140	2.70	1,676	31M	528B
1405/05/20	17,190	16,710	17,190	17,140	2.70	1,676	31M	528B
1405/05/19	16,440	16,140	17,110	16,690	0.36	1,939	26M	438B
1405/05/18	17,410	16,410	17,410	16,630	(1.66)	3,662	66M	1T
1405/05/17	16,910	16,910	16,910	16,910	2.98	246	7M	119B
1405/05/14	16,300	15,810	16,670	16,420	1.42	4,054	64M	1T
1405/05/13	16,360	15,950	16,380	16,190	1.76	2,458	38M	620B
1405/05/12	16,360	15,950	16,380	16,190	1.76	2,458	38M	620B
1405/05/11	16,000	15,510	16,450	15,910	(0.44)	5,295	92M	1T
1405/05/10	15,980	15,980	15,980	15,980	(2.98)	804	14M	217B
1405/05/07	16,510	16,270	17,220	16,470	(1.79)	4,917	70M	1T
1405/05/06	16,540	16,540	17,400	16,770	(1.64)	5,370	111M	2T
1405/05/05	17,190	16,220	17,190	17,050	2.16	8,443	177M	3T
1405/05/04	16,690	16,690	16,690	16,690	2.96	135	4M	64B
1405/05/03	16,210	16,210	16,210	16,210	2.99	134	2M	38B
1405/04/31	15,740	15,740	15,740	15,740	2.94	262	9M	144B
1405/04/30	15,290	15,290	15,290	15,290	2.96	125	3M	42B
1405/04/29	14,850	14,850	14,850	14,850	2.98	132	4M	54B
1405/04/27	14,520	13,680	14,520	14,420	2.27	5,414	120M	2T
1405/04/24	14,100	14,100	14,100	14,100	2.99	125	3M	44B
1405/04/23	13,690	13,690	13,690	13,690	2.93	343	18M	240B
1405/04/22	13,300	13,290	13,300	13,300	2.94	757	27M	366B
1405/04/21	12,580	12,580	13,340	12,920	(0.31)	3,529	115M	1T
1405/04/20	12,990	12,670	12,990	12,960	2.69	3,871	96M	1T
1405/04/17	12,620	12,270	12,620	12,620	2.94	1,917	67M	840B
1405/04/16	12,260	12,260	12,260	12,260	2.94	90	2M	23B
1405/04/15	11,910	11,910	11,910	11,910	2.94	150	4M	50B
1405/04/14	11,910	11,910	11,910	11,910	2.94	150	4M	50B
1405/04/13	11,910	11,910	11,910	11,910	2.94	150	4M	50B
1405/04/10	11,910	11,910	11,910	11,910	2.94	150	4M	50B
1405/04/09	11,570	11,570	11,570	11,570	2.94	139	2M	25B
1405/04/08	11,240	11,240	11,240	11,240	2.93	127	859K	10B
1405/04/07	10,930	10,620	10,930	10,920	2.82	1,663	63M	693B
1405/04/06	10,620	10,620	10,620	10,620	2.91	273	9M	95B
1405/04/03	10,320	10,320	10,320	10,320	2.99	109	4M	42B
1405/04/01	10,020	10,020	10,020	10,020	2.98	186	6M	56B
1405/03/31	9,760	9,200	9,760	9,730	2.64	2,866	177M	2T
1405/03/30	9,480	9,480	9,480	9,480	2.93	218	4M	38B
1405/03/27	9,210	9,210	9,210	9,210	2.91	158	11M	98B
1405/03/24	8,950	8,950	8,950	8,950	2.99	6	76K	681M
1405/03/23	8,690	8,690	8,690	8,690	2.96	67	3M	25B
1405/03/20	8,440	8,440	8,440	8,440	2.93	33	467K	4B
1405/03/19	8,200	8,200	8,200	8,200	2.89	91	5M	44B
1405/03/18	7,970	7,880	7,970	7,970	2.97	3,518	220M	2T
1405/03/17	7,740	7,740	7,740	7,740	2.93	76	3M	25B
1405/03/16	7,520	7,520	7,520	7,520	2.87	58	2M	13B
1405/03/13	7,310	7,310	7,310	7,310	2.96	75	2M	16B
1405/03/12	7,100	7,100	7,100	7,100	2.90	45	2M	12B
1405/03/11	6,900	6,900	6,900	6,900	2.99	57	2M	12B
1405/03/10	6,700	6,700	6,700	6,700	2.92	47	1M	10B
1405/03/09	6,510	6,510	6,510	6,510	2.84	31	630K	4B
1405/03/06	6,330	6,330	6,330	6,330	2.93	30	360K	2B
1405/03/05	6,330	6,330	6,330	6,330	2.93	30	360K	2B
1405/03/04	6,150	6,150	6,150	6,150	2.84	128	5M	29B
1405/03/03	5,980	5,980	5,980	5,980	2.93	111	4M	25B
1405/03/02	5,810	5,810	5,810	5,810	2.83	101	3M	20B
1404/12/09	6,300	6,270	6,470	6,290	(2.63)	1,329	45M	281B
1404/12/06	6,460	6,460	6,570	6,460	(2.86)	1,527	48M	308B
1404/12/05	6,920	6,580	6,920	6,650	(1.92)	675	13M	88B
1404/12/04	6,540	6,540	6,940	6,780	0.59	3,913	106M	721B
1404/12/03	6,740	6,740	6,740	6,740	(2.88)	94	2M	12B
1404/12/02	6,940	6,940	6,940	6,940	(2.94)	86	2M	11B
1404/11/29	7,150	7,150	7,150	7,150	(2.99)	112	1M	10B
1404/11/28	7,370	7,370	7,370	7,370	(2.9)	199	4M	28B
1404/11/27	7,590	7,590	7,590	7,590	(2.94)	38	390K	3B
1404/11/21	7,820	7,820	7,820	7,820	(2.98)	12	150K	1B
1404/11/20	8,060	8,060	8,060	8,060	(2.89)	113	3M	26B
1404/11/19	8,300	8,300	8,300	8,300	(2.92)	232	4M	32B
1404/11/18	8,550	8,550	8,550	8,550	(2.95)	542	10M	89B
1404/11/14	8,810	8,810	8,810	8,810	(2.97)	146	2M	19B
1404/11/13	9,080	9,080	9,080	9,080	(2.99)	193	2M	23B
1404/11/12	9,360	9,360	9,360	9,360	(2.9)	128	2M	20B
1404/11/11	9,640	9,640	9,640	9,640	(2.92)	33	427K	4B
1404/11/08	9,930	9,930	9,930	9,930	(2.93)	44	121K	1B
1404/11/07	10,230	10,230	10,230	10,230	(2.94)	19	96K	978M
1404/11/06	10,540	10,540	10,540	10,540	(2.95)	14	117K	1B
1404/11/05	10,860	10,860	10,860	10,860	(2.95)	22	200K	2B
1404/11/04	11,190	11,190	11,190	11,190	(2.95)	51	455K	5B
1404/11/01	11,530	11,530	11,530	11,530	(2.95)	79	706K	8B
1404/10/30	11,880	11,880	11,880	11,880	(2.94)	147	1M	15B
1404/10/29	12,240	12,240	12,420	12,240	(2.93)	997	24M	299B
1404/10/28	12,570	12,570	13,050	12,610	(2.63)	766	11M	134B
1404/10/24	12,950	12,950	12,950	12,950	(3.0)	35	166K	2B
1404/10/23	13,860	13,070	13,870	13,350	(0.89)	1,823	24M	326B
1404/10/22	12,930	12,930	13,710	13,470	1.13	2,759	37M	496B
1404/10/21	13,320	13,320	13,320	13,320	(2.99)	62	222K	3B
1404/10/20	13,730	13,730	13,730	13,730	(2.97)	151	2M	26B
1404/10/17	14,150	14,000	14,150	14,150	2.98	1,216	23M	329B
1404/10/08	13,770	13,410	13,770	13,740	2.77	1,244	24M	326B
1404/10/06	13,370	13,370	13,370	13,370	2.93	239	4M	59B
1404/10/03	12,990	12,990	12,990	12,990	2.93	182	3M	40B
1404/10/02	12,620	12,620	12,620	12,620	2.94	143	2M	30B
1404/10/01	12,260	12,260	12,260	12,260	2.94	204	2M	19B
1404/09/30	11,920	11,730	11,920	11,910	2.85	771	11M	134B
1404/09/29	11,580	11,530	11,580	11,580	2.93	1,363	28M	328B
1404/09/18	11,250	11,250	11,250	11,250	2.93	365	7M	76B
1404/09/17	10,930	10,930	10,930	10,930	2.92	181	2M	22B
1404/09/16	10,620	10,620	10,620	10,620	2.91	243	3M	34B
1404/09/15	10,320	10,290	10,320	10,320	2.99	980	12M	121B
1404/09/12	10,000	9,940	10,020	10,020	2.98	1,133	19M	193B
1404/09/11	9,730	9,720	9,730	9,730	2.96	835	19M	181B
1404/09/09	9,400	9,300	9,460	9,450	2.83	939	16M	146B
1404/08/19	9,070	9,070	9,630	9,190	(1.71)	3,697	51M	466B
1404/08/18	9,350	9,350	9,350	9,350	(2.91)	175	5M	43B
1404/08/17	9,410	9,410	9,410	9,630	(0.72)	33	390K	4B
1404/08/14	9,420	9,420	9,420	9,700	(0.1)	22	44K	418M
1404/08/13	9,440	9,440	9,440	9,710	(0.21)	30	84K	795M
1404/08/12	9,680	9,680	9,680	9,730	(5.44)	166	1M	13B
1404/08/11	9,990	9,990	9,990	10,290	0.0	16	18K	184M
1404/08/10	10,000	10,000	10,000	10,290	(0.1)	17	73K	728M
1404/08/07	10,000	10,000	10,000	10,300	0.0	16	19K	187M
1404/08/06	10,010	10,010	10,010	10,300	(0.1)	17	69K	695M
1404/08/05	10,030	10,030	10,030	10,310	(0.19)	28	84K	841M
1404/08/04	10,050	10,050	10,050	10,330	(0.29)	29	158K	2B
1404/08/03	10,190	10,190	10,190	10,360	(1.33)	49	632K	6B
1404/07/30	10,200	10,200	10,200	10,500	(0.1)	24	24K	247M
1404/07/29	10,210	10,210	10,210	10,510	(0.1)	13	28K	290M
1404/07/28	10,220	10,220	10,220	10,520	(0.09)	11	26K	265M
1404/07/27	10,250	10,250	10,250	10,530	(0.28)	26	152K	2B
1404/07/26	10,350	10,350	10,350	10,560	(0.94)	59	463K	5B
1404/07/23	10,350	10,350	10,350	10,660	0.0	8	9K	89M
1404/07/22	10,350	10,350	10,350	10,660	0.0	14	10K	99M
1404/07/21	10,530	10,530	10,530	10,660	(1.75)	50	831K	9B
1404/07/14	10,880	10,880	10,880	11,150	(0.54)	38	241K	3B
1404/07/13	10,890	10,890	10,890	11,210	(0.09)	10	58K	630M
1404/07/12	10,930	10,930	10,930	11,220	(0.36)	27	180K	2B
1404/07/09	10,930	10,930	10,930	11,260	0.0	2	6K	60M
1404/07/08	10,930	10,930	10,930	11,260	0.0	2	7K	80M
1404/07/07	10,940	10,940	10,940	11,260	(0.09)	21	56K	614M
1404/07/06	11,000	11,000	11,000	11,270	(0.62)	32	278K	3B
1404/07/05	10,710	10,710	10,710	11,340	(0.44)	51	96K	1B
1404/07/02	11,050	11,050	11,050	11,390	0.0	6	15K	166M
1404/07/01	11,060	11,060	11,060	11,390	(0.09)	4	21K	232M
1404/06/31	11,070	11,070	11,070	11,400	(0.09)	9	22K	240M
1404/06/30	11,080	11,080	11,080	11,410	(0.09)	6	23K	259M
1404/06/29	11,080	11,080	11,080	11,420	0.0	2	921	10M
1404/06/26	11,190	11,190	11,190	11,420	(0.95)	9	400K	4B
1404/06/25	11,190	11,190	11,190	11,530	0.0	1	460	5M
1404/06/23	11,240	11,240	11,240	11,530	(0.43)	7	194K	2B
1404/06/22	10,920	10,920	10,920	11,580	(0.26)	21	64K	700M
1404/06/18	11,300	11,300	11,300	11,610	(0.26)	3	100K	1B
1404/06/17	11,300	11,300	11,300	11,640	0.0	8	4K	46M
1404/06/16	11,300	11,300	11,300	11,640	0.0	3	2K	17M
1404/06/15	11,310	11,310	11,310	11,640	(0.09)	7	20K	228M
1404/06/12	11,310	11,310	11,310	11,650	0.0	5	4K	45M
1404/06/11	11,020	11,020	11,020	11,650	(0.6)	52	133K	1B
1404/06/09	11,370	11,370	11,370	11,720	0.0	8	13K	147M
1404/06/08	11,380	11,380	11,380	11,720	(0.09)	6	24K	279M
1404/06/05	11,390	11,390	11,390	11,730	(0.09)	7	37K	424M
1404/06/04	11,410	11,410	11,410	11,740	(0.17)	4	62K	705M
1404/06/03	11,410	11,410	11,410	11,760	0.0	8	14K	164M
1404/06/01	11,550	11,550	11,550	11,760	(4.23)	32	868K	10B
1404/05/29	11,920	11,920	11,920	12,280	0.0	4	12K	145M
1404/05/28	11,920	11,920	11,920	12,280	0.0	2	2K	18M
1404/05/27	11,920	11,920	11,920	12,280	0.0	4	2K	29M
1404/05/26	11,920	11,920	11,920	12,280	0.0	8	16K	188M
1404/05/25	11,920	11,920	11,920	12,280	0.0	1	1K	12M
1404/05/22	11,560	11,560	11,560	12,280	(0.08)	7	10K	119M
1404/05/21	11,930	11,930	11,930	12,290	0.0	1	420	5M
1404/05/20	11,930	11,930	11,930	12,290	0.0	2	16K	191M
1404/05/19	11,930	11,930	11,930	12,290	0.0	3	1K	16M
1404/05/18	11,930	11,930	11,930	12,290	0.0	5	3K	39M
1404/05/15	11,930	11,930	11,930	12,290	0.0	7	4K	44M
1404/05/14	12,020	12,020	12,020	12,290	(0.81)	10	323K	4B
1404/05/13	11,680	11,680	11,680	12,390	(0.24)	15	50K	583M
1404/05/12	12,050	12,050	12,050	12,420	0.0	5	3K	42M
1404/05/11	12,050	12,050	12,050	12,420	0.0	2	4K	43M
1404/05/08	12,050	12,050	12,050	12,420	0.0	4	15K	177M
1404/05/07	12,050	12,050	12,050	12,420	0.0	4	4K	51M
1404/05/06	12,050	12,050	12,050	12,420	0.0	3	3K	40M
1404/05/05	11,720	11,720	11,720	12,420	(0.32)	32	62K	723M
1404/05/04	12,090	12,090	12,090	12,460	0.0	4	4K	46M
1404/05/01	12,090	12,090	12,090	12,460	0.0	6	13K	154M
1404/04/31	12,100	12,100	12,100	12,460	(0.08)	8	17K	207M
1404/04/30	12,120	12,120	12,120	12,470	(0.16)	8	72K	869M
1404/04/29	12,120	12,120	12,120	12,490	0.0	6	4K	45M
1404/04/28	12,190	12,190	12,190	12,490	(0.56)	34	214K	3B
1404/04/25	12,190	12,190	12,190	12,560	0.0	9	14K	176M
1404/04/24	11,880	11,880	11,880	12,560	(0.55)	20	109K	1B
1404/04/23	12,260	12,260	12,260	12,630	0.0	7	12K	147M
1404/04/22	12,260	12,260	12,260	12,630	0.0	2	910	11M
1404/04/21	12,270	12,270	12,270	12,630	(0.08)	8	20K	249M
1404/04/18	12,270	12,270	12,270	12,640	0.0	3	2K	24M
1404/04/17	12,270	12,270	12,270	12,640	0.0	3	4K	48M
1404/04/16	11,910	11,910	11,910	12,640	(0.16)	22	34K	409M
1404/04/11	12,290	12,290	12,290	12,660	0.0	8	9K	106M
1404/04/10	12,290	12,290	12,290	12,660	0.0	1	1K	15M
1404/04/09	12,290	12,290	12,290	12,660	0.0	2	3K	37M
1404/04/08	12,290	12,290	12,290	12,660	0.0	3	4K	50M
1404/04/07	12,360	12,360	12,360	12,660	(0.63)	7	235K	3B
1404/03/21	12,360	12,360	12,360	12,740	0.0	11	12K	151M
1404/03/20	12,290	12,290	12,290	12,740	(2.52)	51	478K	6B
1404/03/19	12,690	12,690	12,690	13,070	(0.08)	7	27K	345M
1404/03/18	12,700	12,700	12,700	13,080	(0.08)	8	22K	279M
1404/03/17	12,710	12,710	12,710	13,090	(0.08)	7	31K	397M
1404/03/13	12,730	12,730	12,730	13,100	(0.15)	21	45K	576M
1404/03/12	12,740	12,740	12,740	13,120	(0.08)	23	42K	537M
1404/03/11	12,870	12,870	12,870	13,130	(0.98)	36	370K	5B
1404/03/10	12,980	12,980	12,980	13,260	(0.9)	41	323K	4B
1404/03/07	13,340	13,340	13,340	13,380	(2.69)	67	959K	13B
1404/03/06	13,410	13,410	14,230	13,750	(0.51)	2,882	60M	829B
1404/03/05	13,520	13,520	13,520	13,820	(0.79)	46	272K	4B
1404/03/04	13,570	13,570	13,570	13,930	(0.36)	33	127K	2B
1404/03/03	13,770	13,770	13,770	13,980	(1.48)	73	535K	7B
1404/02/31	13,940	13,940	13,940	14,190	(1.25)	63	452K	6B
1404/02/30	14,210	14,210	14,210	14,370	(1.84)	93	654K	9B
1404/02/28	14,640	14,230	14,640	14,640	2.95	1,704	27M	395B
1404/02/17	14,220	13,950	14,220	14,220	2.97	1,173	27M	390B
1404/02/16	13,810	13,810	13,810	13,810	2.98	156	3M	44B
1404/02/08	13,410	13,370	13,410	13,410	3.00	596	11M	145B
1404/02/07	13,030	12,770	13,030	13,020	2.84	2,539	30M	391B
1404/02/06	12,660	12,530	12,660	12,660	2.93	572	13M	163B
1404/02/03	12,300	12,300	12,300	12,300	2.93	235	4M	52B
1404/02/02	11,500	11,500	12,200	11,950	0.84	1,368	37M	444B
1404/01/24	11,850	11,850	11,850	11,850	2.95	153	4M	52B
1404/01/20	11,510	11,510	11,510	11,510	2.95	157	3M	34B
1404/01/19	11,180	11,180	11,180	11,180	2.95	134	5M	53B
1404/01/18	10,860	10,800	10,860	10,860	2.94	610	14M	152B
1404/01/17	10,550	10,550	10,550	10,550	2.93	72	2M	16B
1404/01/16	10,250	10,230	10,250	10,250	2.91	729	15M	155B
1404/01/10	9,960	9,930	9,960	9,960	3.00	293	6M	59B
1404/01/09	9,670	9,640	9,670	9,670	2.98	556	11M	111B
1404/01/06	9,390	9,370	9,390	9,390	2.96	666	12M	115B
1404/01/05	9,100	8,910	9,120	9,120	2.93	723	14M	132B
1403/12/28	8,840	8,640	8,870	8,860	2.78	2,678	36M	321B
1403/12/27	8,620	8,390	8,620	8,620	2.99	1,192	33M	289B
1403/12/26	8,420	8,070	8,420	8,370	2.32	1,430	40M	333B
1403/12/25	7,830	7,830	8,310	8,180	1.36	962	31M	253B
1403/12/22	7,890	7,890	7,890	8,070	(0.74)	30	479K	4B
1403/12/21	7,960	7,960	7,960	8,130	(0.85)	18	574K	5B
1403/12/20	8,000	8,000	8,000	8,200	(0.49)	48	283K	2B
1403/12/19	8,300	7,820	8,300	8,240	2.23	2,479	31M	257B
1403/12/18	8,070	7,940	8,070	8,060	2.81	1,793	30M	244B
1403/12/15	7,790	7,430	7,870	7,840	2.48	612	16M	125B
1403/12/14	7,650	7,570	7,650	7,650	2.96	638	14M	107B
1403/12/13	7,130	7,130	7,570	7,430	1.09	1,508	41M	302B
1403/12/12	7,350	7,350	7,350	7,350	2.94	275	10M	71B
1403/12/11	7,140	7,130	7,140	7,140	2.88	651	14M	97B
1403/12/08	6,940	6,800	6,940	6,940	2.97	969	23M	159B
1403/12/07	6,750	6,510	6,750	6,740	2.74	747	30M	199B
1403/12/06	6,560	6,560	6,560	6,560	2.98	273	11M	72B
1403/12/05	6,180	6,180	6,390	6,370	2.58	553	17M	112B
1403/12/04	6,220	5,900	6,220	6,210	2.81	2,182	62M	387B
1403/12/01	6,080	6,080	6,080	6,040	2.20	167	2M	13B
1403/11/30	5,980	5,980	5,980	5,910	1.72	112	2M	10B
1403/11/29	5,810	5,810	5,810	5,810	2.83	200	4M	23B
1403/11/28	5,650	5,650	5,650	5,650	2.91	202	3M	18B
1403/11/27	5,500	5,400	5,500	5,490	2.81	856	26M	144B
1403/11/23	5,180	5,180	5,500	5,340	0.0	1,933	54M	286B
1403/11/21	5,190	5,190	5,190	5,340	(0.19)	24	203K	1B
1403/11/17	5,210	5,210	5,210	5,350	(0.37)	19	272K	1B
1403/11/16	5,220	5,220	5,220	5,370	(0.19)	49	229K	1B
1403/11/15	5,230	5,230	5,230	5,380	(0.19)	28	118K	616M
1403/11/14	5,240	5,240	5,240	5,390	(0.19)	23	100K	526M
1403/11/13	5,360	5,360	5,360	5,400	(2.17)	1,304	2M	11B
1403/11/10	5,490	5,490	5,490	5,520	(2.3)	946	2M	12B
1403/11/08	5,490	5,490	5,490	5,650	0.0	19	53K	289M
1403/11/07	5,500	5,500	5,500	5,650	(0.35)	47	245K	1B
1403/11/06	5,780	5,460	5,780	5,670	0.89	2,312	71M	401B
1403/10/26	5,620	5,620	5,620	5,620	2.93	213	7M	37B
1403/10/24	5,460	5,460	5,460	5,460	2.82	189	3M	17B
1403/10/23	5,270	5,040	5,340	5,310	2.31	1,621	31M	163B
1403/10/22	5,200	5,090	5,200	5,190	2.65	2,461	76M	395B
1403/10/19	5,067	5,067	5,067	5,056	2.76	138	3M	15B
1403/10/18	4,920	4,920	4,920	4,920	2.99	179	7M	33B
1403/10/17	4,808	4,808	4,808	4,777	2.34	96	3M	12B
1403/10/16	4,740	4,740	4,740	4,668	1.43	160	2M	7B
1403/10/15	4,701	4,701	4,701	4,602	0.81	112	899K	4B
1403/10/12	4,612	4,612	4,612	4,565	1.94	238	2M	11B
1403/10/11	4,523	4,523	4,523	4,478	1.96	239	2M	11B
1403/10/10	4,393	4,292	4,393	4,392	2.95	766	22M	96B
1403/10/09	4,266	4,250	4,266	4,266	2.99	359	10M	44B
1403/10/08	4,139	4,000	4,176	4,142	2.15	281	4M	15B
1403/10/05	4,227	4,032	4,227	4,055	(2.43)	614	7M	27B
1403/10/04	4,090	4,090	4,225	4,156	(0.41)	499	6M	24B
1403/10/03	4,199	4,071	4,220	4,173	(0.19)	380	6M	23B
1403/10/02	4,270	4,101	4,270	4,181	0.67	378	6M	26B
1403/10/01	4,175	4,095	4,176	4,153	2.42	153	3M	12B
1403/09/28	4,030	4,000	4,130	4,055	(1.24)	666	6M	25B
1403/09/27	4,243	4,066	4,243	4,106	(2.03)	714	9M	36B
1403/09/26	4,250	4,163	4,285	4,191	(2.33)	829	16M	66B
1403/09/25	4,420	4,210	4,420	4,291	(0.21)	970	16M	69B
1403/09/24	4,307	4,307	4,307	4,300	2.82	194	3M	15B
1403/09/21	4,150	4,143	4,299	4,182	(2.08)	1,060	19M	78B
1403/09/20	4,327	4,235	4,440	4,271	(2.15)	840	12M	53B
1403/09/19	4,240	4,240	4,451	4,365	0.99	933	18M	76B
1403/09/18	4,264	4,264	4,264	4,322	(1.66)	163	2M	8B
1403/09/17	4,580	4,379	4,580	4,395	(2.64)	277	3M	15B
1403/09/14	4,519	4,409	4,519	4,514	2.87	773	12M	56B
1403/09/13	4,409	4,409	4,409	4,388	2.50	141	3M	14B
1403/09/12	4,284	4,284	4,284	4,281	2.91	90	4M	16B
1403/09/11	4,150	3,967	4,176	4,160	2.59	252	7M	29B
1403/09/10	4,071	3,900	4,071	4,055	2.58	705	14M	55B
1403/09/07	3,794	3,768	3,999	3,953	1.80	415	7M	29B
1403/09/06	3,911	3,736	3,966	3,883	0.83	629	12M	45B
1403/09/05	3,850	3,772	3,864	3,851	2.64	439	9M	34B
1403/09/04	3,752	3,701	3,752	3,752	2.99	224	4M	17B
1403/09/03	3,489	3,489	3,686	3,643	1.79	309	4M	15B
1403/08/30	3,577	3,576	3,679	3,579	(2.9)	265	6M	22B
1403/08/29	3,818	3,597	3,818	3,686	(0.59)	368	6M	21B
1403/08/28	3,523	3,522	3,738	3,708	2.15	392	8M	29B
1403/08/27	3,676	3,500	3,676	3,630	1.71	520	10M	37B
1403/08/26	3,640	3,600	3,640	3,569	0.99	96	1M	5B
1403/08/23	3,460	3,460	3,588	3,534	1.26	214	4M	13B
1403/08/22	3,520	3,380	3,540	3,490	0.84	273	5M	16B
1403/08/21	3,410	3,410	3,464	3,461	2.88	350	10M	33B
1403/08/20	3,250	3,250	3,408	3,364	1.66	166	5M	16B
1403/08/19	3,300	3,290	3,319	3,309	2.67	131	4M	14B
1403/08/16	3,276	3,150	3,298	3,223	0.03	232	2M	7B
1403/08/15	3,220	3,220	3,315	3,222	(2.92)	475	10M	31B
1403/08/14	3,228	3,228	3,228	3,319	(0.24)	45	364K	1B
1403/08/13	3,250	3,250	3,260	3,327	(0.69)	75	1M	3B
1403/08/12	3,390	3,311	3,498	3,350	(1.85)	365	5M	16B
1403/08/09	3,408	3,408	3,511	3,413	(2.85)	351	8M	27B
1403/08/08	3,472	3,428	3,472	3,513	(0.59)	109	866K	3B
1403/08/07	3,683	3,471	3,683	3,534	(1.23)	246	3M	10B
1403/08/06	3,549	3,500	3,580	3,578	2.93	145	5M	17B
1403/08/05	3,280	3,280	3,580	3,476	(0.37)	499	7M	26B
1403/08/02	3,390	3,390	3,390	3,489	(0.14)	14	204K	690M
1403/08/01	3,392	3,392	3,392	3,494	(0.06)	17	99K	336M
1403/07/30	3,395	3,395	3,395	3,496	(0.11)	29	167K	567M
1403/07/29	3,398	3,398	3,398	3,500	(0.09)	20	134K	455M
1403/07/28	3,402	3,402	3,402	3,503	(0.11)	25	146K	495M
1403/07/25	3,422	3,422	3,422	3,507	(0.57)	54	748K	3B
1403/07/24	3,468	3,468	3,468	3,527	(1.34)	78	2M	6B
1403/07/23	3,543	3,541	3,550	3,575	(2.05)	98	3M	9B
1403/07/22	3,660	3,642	3,773	3,650	(2.77)	274	4M	14B
1403/07/21	3,754	3,754	3,754	3,754	(3.0)	185	4M	16B
1403/07/18	3,833	3,833	3,833	3,870	(0.03)	11	75K	287M
1403/07/17	3,834	3,834	3,834	3,871	(0.03)	12	60K	230M
1403/07/16	3,835	3,835	3,835	3,872	(0.03)	7	143K	548M
1403/07/15	3,835	3,835	3,835	3,873	0.0	7	44K	168M
1403/07/14	3,835	3,835	3,835	3,873	0.0	5	19K	73M
1403/07/11	3,835	3,835	3,835	3,873	0.0	7	44K	169M
1403/07/10	3,836	3,836	3,836	3,873	(0.03)	12	86K	331M
1403/07/09	3,838	3,838	3,838	3,874	(0.05)	22	162K	621M
1403/07/08	3,842	3,842	3,842	3,876	(0.1)	29	367K	1B
1403/07/07	3,848	3,848	3,848	3,880	(0.15)	19	597K	2B
1403/07/04	3,940	3,809	3,940	3,886	0.34	342	5M	20B
1403/07/03	3,816	3,816	3,920	3,873	1.10	415	7M	26B
1403/07/02	3,801	3,762	3,914	3,831	0.79	284	4M	15B
1403/07/01	3,890	3,760	3,890	3,801	(0.6)	214	3M	10B
1403/06/28	3,840	3,770	3,920	3,824	0.24	251	4M	14B
1403/06/27	3,800	3,748	3,857	3,815	1.87	257	4M	15B
1403/06/26	3,756	3,645	3,858	3,745	(0.29)	230	2M	9B
1403/06/25	3,749	3,720	3,758	3,756	2.93	376	8M	30B
1403/06/24	3,627	3,545	3,762	3,649	(0.11)	756	12M	46B
1403/06/21	3,690	3,640	3,730	3,653	0.80	196	2M	8B
1403/06/20	3,720	3,562	3,720	3,624	(0.3)	290	4M	14B
1403/06/19	3,610	3,559	3,665	3,635	2.14	373	5M	18B
1403/06/18	3,570	3,470	3,646	3,559	0.20	345	5M	17B
1403/06/17	3,451	3,451	3,578	3,552	2.25	303	5M	17B
1403/06/13	3,482	3,453	3,500	3,474	(1.39)	337	3M	11B
1403/06/11	3,640	3,509	3,640	3,523	(1.59)	430	6M	22B
1403/06/10	3,566	3,475	3,585	3,580	1.85	311	5M	20B
1403/06/07	3,566	3,433	3,566	3,515	0.51	120	2M	8B
1403/06/06	3,528	3,430	3,537	3,497	0.84	183	3M	11B
1403/06/05	3,526	3,400	3,526	3,468	0.32	193	2M	8B
1403/06/03	3,483	3,434	3,540	3,457	(1.34)	530	8M	27B
1403/05/31	3,471	3,471	3,499	3,504	(1.04)	207	2M	8B
1403/05/30	3,521	3,510	3,548	3,541	(1.12)	150	2M	8B
1403/05/29	3,650	3,525	3,664	3,581	(0.42)	211	2M	9B
1403/05/28	3,500	3,500	3,622	3,596	1.27	249	4M	16B
1403/05/27	3,520	3,501	3,620	3,551	(0.56)	249	3M	9B
1403/05/24	3,567	3,567	3,630	3,571	(0.89)	406	9M	31B
1403/05/23	3,571	3,571	3,571	3,603	(0.11)	11	512K	2B
1403/05/22	3,573	3,573	3,573	3,607	(0.06)	12	174K	620M
1403/05/21	3,576	3,576	3,576	3,609	(0.08)	26	312K	1B
1403/05/20	3,593	3,593	3,593	3,612	(0.47)	61	2M	7B
1403/05/16	3,596	3,596	3,596	3,629	(0.08)	27	300K	1B
1403/05/15	3,597	3,597	3,597	3,632	(0.03)	27	140K	502M
1403/05/14	3,633	3,633	3,633	3,633	(0.98)	27	168K	609M
1403/05/13	3,669	3,669	3,669	3,669	(6.0)	49	469K	2B
1403/05/10	3,903	3,903	3,903	3,903	(6.0)	63	669K	3B
1403/05/09	4,330	4,100	4,375	4,152	(4.79)	484	5M	19B
1403/05/08	4,370	4,220	4,520	4,361	1.37	1,005	11M	48B
1403/05/06	4,280	4,173	4,330	4,302	5.31	893	15M	64B
1403/05/03	3,860	3,860	4,136	4,085	4.69	399	7M	27B
1403/05/02	3,761	3,761	3,997	3,902	2.71	296	3M	12B
1403/05/01	3,910	3,748	3,915	3,799	(0.26)	193	2M	6B
1403/04/31	4,150	3,757	4,150	3,809	(4.68)	357	5M	18B
1403/04/30	4,160	3,930	4,160	3,996	(2.47)	213	2M	9B
1403/04/27	4,100	4,081	4,133	4,097	0.27	144	1M	4B
1403/04/24	4,012	4,012	4,168	4,086	0.02	121	1M	6B
1403/04/23	4,011	3,912	4,147	4,085	1.16	250	3M	11B
1403/04/20	3,920	3,920	4,137	4,038	0.80	324	3M	13B
1403/04/19	4,170	3,910	4,170	4,006	(3.33)	430	3M	13B
1403/04/18	4,348	4,054	4,400	4,144	(3.67)	445	4M	18B
1403/04/17	4,395	4,248	4,449	4,302	1.44	342	5M	21B
1403/04/16	4,241	4,241	4,241	4,241	6.00	139	2M	9B
1403/04/13	4,150	3,922	4,150	4,001	1.04	283	3M	11B
1403/04/12	3,958	3,750	4,023	3,960	4.32	351	3M	13B
1403/04/11	3,890	3,730	3,959	3,796	(4.33)	420	4M	16B
1403/04/10	3,970	3,959	4,100	3,968	(5.77)	236	3M	13B
1403/04/09	4,360	4,035	4,360	4,211	1.32	275	3M	13B
1403/04/06	4,161	4,111	4,161	4,156	1.86	206	4M	17B
1403/04/04	4,013	4,010	4,100	4,080	1.49	234	2M	9B
1403/04/03	4,170	4,010	4,170	4,020	(1.74)	313	3M	13B
1403/04/02	4,025	4,025	4,113	4,091	1.44	376	4M	16B
1403/03/30	4,083	4,014	4,140	4,033	(1.51)	1,773	15M	61B
1403/03/29	4,095	4,095	4,095	4,095	(1.99)	36	399K	2B
1403/03/27	4,178	4,178	4,178	4,178	(1.99)	20	106K	443M
1403/03/26	4,263	4,263	4,263	4,263	(2.0)	36	428K	2B
1403/03/23	4,350	4,350	4,350	4,350	(1.98)	85	1M	4B
1403/03/22	4,410	4,408	4,556	4,438	(1.31)	207	2M	11B
1403/03/21	4,491	4,491	4,613	4,497	(1.86)	791	15M	66B
1403/03/20	4,582	4,582	4,582	4,582	(1.99)	36	116K	529M
1403/03/19	4,675	4,675	4,675	4,675	(1.99)	17	106K	494M
1403/03/16	4,770	4,770	4,770	4,770	(1.85)	87	1M	6B
1403/03/13	4,860	4,860	4,870	4,860	(1.82)	97	683K	3B
1403/03/12	5,110	4,930	5,110	4,950	(1.59)	271	3M	14B
1403/03/09	5,050	4,930	5,070	5,030	1.00	407	5M	24B
1403/03/08	5,060	4,960	5,130	4,980	(1.58)	405	5M	23B
1403/03/01	5,210	5,210	5,260	5,210	(1.88)	360	9M	45B
1403/02/30	5,380	5,290	5,580	5,310	(4.5)	312	3M	18B
1403/02/29	5,730	5,380	5,730	5,560	(0.71)	840	10M	55B
1403/02/26	5,580	5,400	5,800	5,600	(1.41)	1,325	17M	98B
1403/02/25	5,830	5,460	5,850	5,680	(1.05)	1,508	16M	91B
1403/02/24	5,720	5,520	5,860	5,740	2.68	2,490	28M	160B
1403/02/23	5,270	5,150	5,690	5,590	3.14	2,211	37M	205B
1403/02/22	5,440	5,250	5,580	5,420	(0.73)	784	8M	43B
1403/02/19	5,280	5,210	5,470	5,460	4.80	1,307	24M	133B
1403/02/18	5,130	5,020	5,270	5,210	3.78	738	10M	53B
1403/02/17	5,080	4,980	5,140	5,020	(1.76)	433	3M	14B
1403/02/16	5,250	5,050	5,250	5,110	(0.78)	410	3M	17B
1403/02/12	5,070	5,070	5,250	5,150	0.78	240	2M	10B
1403/02/11	5,280	5,000	5,280	5,110	(2.29)	416	3M	17B
1403/02/10	5,260	5,190	5,300	5,230	0.58	231	2M	9B
1403/02/09	5,290	5,150	5,420	5,200	(2.8)	571	4M	21B
1403/02/08	5,330	5,290	5,470	5,350	(1.47)	484	3M	18B
1403/02/05	5,450	5,360	5,520	5,430	1.31	328	2M	10B
1403/02/04	5,450	5,290	5,480	5,360	1.13	571	5M	28B
1403/02/03	5,170	5,170	5,350	5,300	0.95	585	6M	31B
1403/02/02	5,320	5,160	5,400	5,250	0.19	542	6M	30B
1403/02/01	5,080	5,010	5,320	5,240	3.15	368	4M	22B
1403/01/29	5,080	5,040	5,080	5,080	0.99	261	4M	21B
1403/01/28	5,030	5,030	5,050	5,030	(0.98)	321	6M	29B
1403/01/27	5,010	5,010	5,110	5,080	0.40	322	6M	30B
1403/01/26	5,060	5,060	5,060	5,060	(0.98)	45	704K	4B
1403/01/25	5,300	5,110	5,300	5,110	(4.84)	550	11M	55B
1403/01/21	5,560	5,280	5,560	5,370	(1.65)	523	4M	23B
1403/01/20	5,340	5,270	5,490	5,460	4.40	550	7M	37B
1403/01/19	5,050	5,050	5,350	5,230	0.19	417	4M	21B
1403/01/18	5,570	5,200	5,570	5,220	(4.57)	757	8M	42B
1403/01/15	5,570	5,390	5,580	5,470	(1.08)	515	4M	20B
1403/01/14	5,460	5,450	5,620	5,530	(3.49)	617	5M	25B
1403/01/11	5,710	5,620	5,780	5,730	2.14	537	4M	21B
1403/01/08	5,660	5,550	5,680	5,610	(0.18)	629	5M	27B
1403/01/07	5,730	5,510	5,790	5,620	(1.92)	668	5M	27B
1403/01/06	5,830	5,620	5,850	5,730	1.06	1,019	9M	53B
1403/01/05	5,530	5,530	5,700	5,670	4.42	880	9M	53B
1402/12/28	5,480	5,350	5,510	5,430	0.18	489	5M	28B
1402/12/27	5,280	5,280	5,500	5,420	3.04	531	3M	19B
1402/12/26	5,250	5,210	5,370	5,260	(0.75)	524	5M	26B
1402/12/23	5,270	5,220	5,390	5,300	(0.38)	649	6M	30B
1402/12/22	5,390	5,270	5,400	5,320	(0.75)	442	4M	21B
1402/12/21	5,420	5,300	5,470	5,360	0.56	589	6M	32B
1402/12/20	5,350	5,290	5,450	5,330	(0.93)	231	2M	12B
1402/12/16	5,360	5,330	5,440	5,380	(0.74)	502	4M	24B
1402/12/15	5,360	5,300	5,550	5,420	0.18	555	5M	25B
1402/12/14	5,600	5,330	5,600	5,410	(3.57)	767	5M	29B
1402/12/13	5,500	5,500	5,700	5,610	2.75	598	5M	29B
1402/12/12	5,410	5,320	5,580	5,460	2.44	515	6M	30B
1402/12/09	5,260	5,210	5,500	5,330	1.33	728	5M	28B
1402/12/08	5,300	5,160	5,400	5,260	(1.13)	425	3M	14B
1402/12/07	5,400	5,250	5,410	5,320	(2.92)	603	3M	16B
1402/12/05	5,670	5,370	5,690	5,480	(2.84)	666	5M	27B
1402/12/02	5,570	5,500	5,750	5,640	1.81	549	5M	26B
1402/12/01	5,600	5,500	5,690	5,540	(0.54)	676	5M	27B
1402/11/30	5,520	5,480	5,680	5,570	1.83	779	6M	33B
1402/11/29	5,480	5,400	5,580	5,470	0.37	770	7M	38B
1402/11/28	5,420	5,300	5,650	5,450	0.74	811	6M	33B
1402/11/25	5,590	5,320	5,590	5,410	(2.7)	1,096	7M	37B
1402/11/24	5,800	5,460	5,820	5,560	(2.97)	1,004	8M	47B
1402/11/23	5,990	5,680	5,990	5,730	(4.02)	1,020	8M	44B
1402/11/21	6,020	5,810	6,170	5,970	(1.16)	786	6M	37B
1402/11/18	5,870	5,720	6,120	6,040	3.60	1,368	14M	87B
1402/11/17	5,930	5,730	6,050	5,830	(3.0)	858	10M	56B
1402/11/16	5,830	5,830	6,090	6,010	0.84	1,112	12M	74B
1402/11/15	5,960	5,830	6,090	5,960	1.36	1,112	19M	113B
1402/11/14	5,750	5,620	5,890	5,880	4.81	485	16M	92B
1402/11/11	5,390	5,230	5,750	5,610	2.37	1,627	15M	82B
1402/11/10	5,450	5,360	5,530	5,480	1.11	540	5M	28B
1402/11/09	5,460	5,350	5,530	5,420	(1.63)	753	6M	32B
1402/11/08	5,600	5,450	5,600	5,510	0.36	460	3M	18B
1402/11/07	5,490	5,400	5,590	5,490	1.29	536	5M	28B
1402/11/04	5,390	5,360	5,520	5,420	0.93	560	4M	20B
1402/11/03	5,640	5,270	5,640	5,370	(3.07)	831	10M	55B
1402/11/02	5,500	5,420	5,680	5,540	2.40	955	7M	36B
1402/11/01	5,360	5,360	5,500	5,410	(2.35)	721	6M	34B
1402/10/30	5,650	5,350	5,740	5,540	(1.07)	844	6M	31B
1402/10/27	5,800	5,450	5,800	5,600	(2.27)	1,215	12M	68B
1402/10/26	5,830	5,600	5,870	5,730	(2.39)	947	6M	32B
1402/10/25	5,950	5,810	6,040	5,870	(1.68)	890	8M	47B
1402/10/24	6,000	5,920	6,020	5,970	0.67	595	5M	29B
1402/10/23	5,920	5,850	6,060	5,930	0.68	693	6M	34B
1402/10/20	5,900	5,840	5,980	5,890	0.0	695	6M	33B
1402/10/19	5,930	5,830	6,020	5,890	(1.01)	688	4M	24B
1402/10/18	6,110	5,890	6,110	5,950	(1.82)	770	6M	38B
1402/10/17	5,950	5,930	6,140	6,060	1.68	586	5M	32B
1402/10/16	6,050	5,850	6,050	5,960	(1.0)	725	5M	32B
1402/10/13	5,810	5,810	6,100	6,020	2.21	1,278	10M	60B
1402/10/12	5,960	5,830	6,000	5,890	(2.0)	859	6M	35B
1402/10/11	5,950	5,950	6,110	6,010	0.33	667	5M	30B
1402/10/10	6,030	5,910	6,130	5,990	(1.96)	805	7M	42B
1402/10/09	6,160	6,010	6,190	6,110	1.83	701	7M	42B
1402/10/06	5,820	5,820	6,140	6,000	0.67	1,112	10M	62B
1402/10/05	6,250	5,890	6,250	5,960	(3.87)	1,823	16M	96B
1402/10/04	6,140	6,100	6,280	6,200	0.65	701	4M	27B
1402/10/03	6,270	6,050	6,290	6,160	(2.07)	1,259	11M	70B
1402/10/02	6,320	6,220	6,370	6,290	0.0	647	5M	32B
1402/09/29	6,380	6,230	6,380	6,290	(0.16)	662	6M	35B
1402/09/28	6,390	6,230	6,440	6,300	(0.32)	777	6M	37B
1402/09/27	6,390	6,260	6,450	6,320	0.16	1,289	12M	74B
1402/09/25	6,340	6,210	6,430	6,310	1.12	1,192	11M	67B
1402/09/22	6,460	6,120	6,460	6,240	(2.5)	1,942	14M	86B
1402/09/21	6,450	6,300	6,600	6,400	(1.84)	1,201	10M	62B
1402/09/20	6,670	6,430	6,790	6,520	(2.1)	1,724	16M	106B
1402/09/19	6,560	6,450	6,770	6,660	3.26	2,914	30M	201B
1402/09/18	6,280	6,130	6,560	6,450	3.20	3,070	35M	226B
1402/09/15	6,300	6,130	6,430	6,250	(1.42)	1,471	13M	84B
1402/09/14	6,450	6,220	6,560	6,340	(2.31)	1,848	23M	144B
1402/09/13	6,450	6,320	6,590	6,490	3.34	1,974	27M	174B
1402/09/12	6,070	5,910	6,310	6,280	4.49	1,124	27M	171B
1402/09/11	5,920	5,840	6,110	6,010	3.09	978	11M	66B
1402/09/08	5,760	5,760	5,930	5,830	0.34	578	7M	39B
1402/09/07	5,710	5,670	5,940	5,810	(0.68)	617	6M	37B
1402/09/06	5,780	5,700	5,980	5,850	2.09	1,222	11M	66B
1402/09/05	5,730	5,630	5,850	5,730	(1.04)	1,064	9M	51B
1402/09/04	5,880	5,710	6,000	5,790	(2.36)	1,080	8M	44B
1402/09/01	5,980	5,850	6,040	5,930	1.02	447	5M	27B
1402/08/30	5,720	5,720	6,030	5,870	1.21	702	5M	32B
1402/08/29	6,000	5,720	6,000	5,800	(3.49)	1,058	8M	44B
1402/08/28	6,220	5,880	6,220	6,010	(2.75)	1,228	8M	51B
1402/08/27	6,120	6,020	6,340	6,180	1.81	898	7M	45B
1402/08/24	5,890	5,730	6,300	6,070	0.83	2,065	25M	150B
1402/08/23	6,180	5,980	6,220	6,020	(4.29)	999	9M	55B
1402/08/22	6,230	6,160	6,410	6,290	1.78	856	9M	55B
1402/08/21	6,230	6,090	6,310	6,180	(0.48)	800	8M	47B
1402/08/20	5,960	5,950	6,270	6,210	3.85	1,852	19M	117B
1402/08/17	6,060	5,850	6,130	5,980	(1.16)	1,323	13M	81B
1402/08/16	6,240	5,840	6,290	6,050	0.33	2,857	36M	216B
1402/08/15	5,850	5,770	6,050	6,030	4.51	1,122	20M	119B
1402/08/14	5,770	5,770	5,770	5,770	4.91	306	8M	45B
1402/08/13	5,440	5,400	5,510	5,500	4.76	336	4M	24B
1402/08/10	5,310	5,220	5,350	5,250	(4.37)	620	6M	30B
1402/08/09	5,630	5,330	5,650	5,490	(1.26)	649	5M	25B
1402/08/08	5,280	5,280	5,600	5,560	4.12	919	12M	67B
1402/08/07	5,420	5,250	5,460	5,340	0.56	652	8M	44B
1402/08/06	5,510	5,300	5,510	5,310	(4.67)	913	12M	66B
1402/08/03	5,480	5,380	5,600	5,570	4.31	1,374	20M	114B
1402/08/02	5,490	5,300	5,610	5,340	(4.13)	1,280	19M	101B
1402/08/01	5,740	5,550	5,740	5,570	(4.62)	1,198	12M	66B
1402/07/30	5,920	5,760	5,940	5,840	(0.34)	686	5M	26B
1402/07/29	5,840	5,730	5,990	5,860	1.56	649	5M	31B
1402/07/26	5,850	5,760	5,940	5,770	(4.79)	1,118	12M	71B
1402/07/25	6,250	5,950	6,250	6,060	(0.98)	915	6M	37B
1402/07/24	6,070	6,050	6,190	6,120	3.55	660	6M	35B
1402/07/23	6,000	5,830	6,150	5,910	(3.59)	1,930	22M	130B
1402/07/22	6,230	6,110	6,400	6,130	(4.67)	575	6M	38B
1402/07/19	6,400	6,250	6,550	6,430	2.88	588	3M	22B
1402/07/18	6,150	6,020	6,390	6,250	1.30	679	6M	35B
1402/07/17	6,350	6,040	6,460	6,170	(2.83)	727	7M	46B
1402/07/16	6,600	6,350	6,600	6,350	(4.94)	720	9M	56B
1402/07/15	6,940	6,540	6,950	6,680	(2.91)	633	6M	39B
1402/07/12	6,940	6,750	6,970	6,880	2.99	905	6M	43B
1402/07/10	6,410	6,390	6,800	6,680	3.09	952	8M	55B
1402/07/09	6,850	6,400	6,850	6,480	(3.57)	767	6M	41B
1402/07/08	7,010	6,580	7,010	6,720	(2.61)	820	7M	47B
1402/07/05	7,010	6,820	7,010	6,900	0.29	508	3M	23B
1402/07/04	7,050	6,750	7,050	6,880	(0.29)	630	4M	30B
1402/07/03	7,110	6,790	7,150	6,900	(2.95)	934	6M	43B
1402/07/01	7,490	7,010	7,490	7,110	(3.27)	993	6M	43B
1402/06/29	7,560	7,280	7,560	7,350	(0.68)	620	3M	21B
1402/06/28	7,300	6,980	7,640	7,400	1.09	1,639	9M	70B
1402/06/27	7,700	7,210	7,730	7,320	(3.43)	2,094	14M	106B
1402/06/26	7,550	7,550	7,910	7,580	6.76	316	5M	34B
1402/05/25	25,350	25,350	27,250	26,350	0.0	998	3M	71B
1402/05/24	27,550	26,300	27,550	26,350	(4.7)	823	3M	84B
1402/05/23	28,500	27,050	28,500	27,650	0.36	496	999K	28B
1402/05/22	27,050	26,950	28,400	27,550	(1.25)	692	2M	45B
1402/05/21	29,100	27,850	29,600	27,900	(4.78)	878	4M	106B
1402/05/18	29,500	28,600	30,150	29,300	(0.17)	586	1M	32B
1402/05/17	30,000	29,250	30,500	29,350	(4.55)	1,019	4M	110B
1402/05/16	30,450	30,000	31,950	30,750	0.0	722	2M	61B
1402/05/15	31,950	30,550	32,400	30,750	(4.35)	1,202	5M	151B
1402/05/14	32,400	31,700	32,800	32,150	0.78	766	2M	62B
1402/05/10	31,500	31,000	32,000	31,900	4.59	968	3M	110B
1402/05/09	29,900	29,750	31,500	30,500	0.99	790	3M	79B
1402/05/08	31,850	29,500	31,850	30,200	(2.42)	640	2M	53B
1402/05/07	30,950	30,450	32,000	30,950	(0.48)	596	1M	36B
1402/05/04	31,200	30,250	31,700	31,100	0.81	644	2M	48B
1402/05/03	31,950	30,000	31,950	30,850	(1.44)	752	1M	39B
1402/05/02	30,350	30,350	32,300	31,300	1.13	619	1M	41B
1402/05/01	30,300	29,650	31,550	30,950	2.48	635	1M	41B
1402/04/31	29,600	29,450	30,900	30,200	(2.42)	901	2M	57B
1402/04/28	31,000	28,950	31,250	30,950	3.86	1,110	4M	127B
1402/04/27	29,600	28,800	30,000	29,800	4.20	691	3M	98B
1402/04/26	28,800	28,550	29,850	28,600	(4.83)	870	4M	106B
1402/04/25	30,600	29,950	31,800	30,050	(4.6)	787	2M	65B
1402/04/24	33,450	30,650	33,450	31,500	(2.33)	1,354	3M	104B
1402/04/21	33,750	32,150	33,750	32,250	(4.59)	1,029	4M	116B
1402/04/20	32,600	32,500	35,000	33,800	1.20	1,341	3M	101B
1402/04/19	34,000	33,300	34,850	33,400	(4.71)	1,862	7M	217B
1402/04/18	35,900	34,700	37,000	35,050	(3.97)	1,868	6M	211B
1402/04/17	36,900	35,800	37,450	36,500	(0.68)	950	2M	59B
1402/04/14	37,900	35,800	38,300	36,750	(2.26)	2,220	6M	202B
1402/04/13	39,150	36,800	39,150	37,600	(2.84)	1,983	5M	171B
1402/04/12	38,600	38,250	39,150	38,700	2.25	1,163	3M	122B
1402/04/11	37,200	37,200	38,450	37,850	1.47	831	2M	83B
1402/04/10	36,500	36,050	38,100	37,300	2.61	881	2M	60B
1402/04/07	36,050	35,300	37,150	36,350	(2.02)	1,059	2M	90B
1402/04/06	37,250	36,800	38,800	37,100	(4.13)	1,883	6M	223B
1402/04/05	39,850	37,900	39,850	38,700	(1.02)	1,991	4M	137B
1402/04/04	38,900	37,900	40,000	39,100	0.90	2,128	6M	233B
1402/04/03	38,900	37,000	39,600	38,750	2.38	1,677	4M	160B
1402/03/31	36,350	35,300	38,150	37,850	4.13	1,530	5M	197B
1402/03/30	38,100	36,200	38,100	36,350	(4.59)	2,005	6M	221B
1402/03/29	38,800	37,150	38,800	38,100	2.14	1,612	4M	155B
1402/03/28	37,000	35,900	38,150	37,300	2.19	2,912	9M	327B
1402/03/27	36,000	35,550	36,550	36,500	4.73	600	4M	161B
1402/03/24	34,550	33,600	35,150	34,850	4.03	1,705	7M	239B
1402/03/23	33,500	32,600	33,500	33,500	4.85	1,238	7M	241B
1402/03/22	33,400	31,250	34,000	31,950	(2.74)	1,363	4M	140B
1402/03/21	33,000	32,000	33,500	32,850	(2.09)	1,181	2M	65B
1402/03/20	34,100	33,550	34,100	33,550	(4.96)	471	2M	75B
1402/03/17	35,900	34,500	35,950	35,300	1.88	1,538	3M	123B
1402/03/16	33,700	33,700	34,700	34,650	4.84	645	4M	126B
1402/03/13	33,350	31,650	33,400	33,050	0.30	822	2M	62B
1402/03/10	34,750	32,750	34,800	32,950	(4.35)	1,451	5M	150B
1402/03/09	35,000	33,700	35,500	34,450	(1.29)	1,390	3M	114B
1402/03/08	35,000	34,400	35,850	34,900	0.29	1,042	3M	89B
1402/03/07	36,900	34,650	36,900	34,800	(4.53)	1,619	7M	239B
1402/03/06	35,000	34,650	36,950	36,450	3.55	2,259	6M	221B
1402/03/03	34,650	34,600	35,750	35,200	3.38	2,019	5M	188B
1402/03/02	34,100	33,400	34,700	34,050	0.59	1,173	3M	106B
1402/03/01	33,300	32,900	34,650	33,850	0.74	1,657	6M	187B
1402/02/31	34,300	32,300	34,400	33,600	(0.59)	1,116	3M	84B
1402/02/30	33,500	32,900	35,150	33,800	0.75	1,479	3M	105B
1402/02/27	32,100	32,100	33,900	33,550	3.87	1,387	4M	130B
1402/02/25	32,700	31,050	33,500	32,300	(0.31)	1,471	6M	183B
1402/02/24	31,100	31,100	32,550	32,400	4.52	1,603	9M	278B
1402/02/23	32,050	30,900	32,950	31,000	(4.62)	1,799	8M	243B
1402/02/20	32,600	31,650	34,950	32,500	(2.4)	2,253	10M	335B
1402/02/19	33,250	33,250	34,000	33,300	(4.86)	2,299	11M	372B
1402/02/18	35,000	35,000	35,000	35,000	(4.89)	137	1M	40B
1402/02/17	38,800	36,450	38,800	36,800	(4.04)	791	2M	73B
1402/02/16	39,000	37,150	40,000	38,350	(1.16)	4,831	12M	468B
1402/02/13	38,900	37,600	38,900	38,800	4.72	3,257	17M	648B
1402/02/12	37,050	37,050	37,050	37,050	4.96	494	3M	116B
1402/02/11	35,300	35,300	35,300	35,300	4.90	407	3M	101B
1402/02/10	33,800	32,000	34,800	33,650	1.51	2,056	7M	237B
1402/02/09	32,450	31,950	33,400	33,150	4.08	2,563	11M	359B
1402/02/06	30,850	30,550	32,050	31,850	4.26	1,961	12M	381B
1402/02/05	30,400	29,500	31,000	30,550	3.38	2,183	8M	248B
1402/02/04	30,800	28,900	30,800	29,550	(2.8)	2,747	8M	237B
1402/01/30	31,150	29,600	31,150	30,400	2.36	3,631	13M	397B
1402/01/29	29,700	29,600	29,700	29,700	4.95	678	3M	99B
1402/01/28	27,500	27,150	28,500	28,300	4.24	1,987	9M	253B
1402/01/27	27,550	26,900	28,200	27,150	(4.06)	5,336	22M	601B
1402/01/26	28,750	27,200	29,100	28,300	1.80	5,294	22M	625B
1402/01/22	27,000	26,850	27,900	27,800	4.51	702	5M	139B
1402/01/21	26,650	25,550	26,750	26,600	4.31	2,858	18M	470B
1402/01/20	25,300	24,600	25,600	25,500	4.51	1,969	7M	186B
1402/01/19	23,850	23,550	24,450	24,400	4.72	1,696	11M	262B
1402/01/16	22,800	22,400	23,750	23,300	1.30	1,545	5M	113B
1402/01/15	23,550	22,450	24,000	23,000	(1.92)	2,816	10M	222B
1402/01/14	23,400	22,250	23,850	23,450	3.08	2,274	8M	198B
1402/01/09	21,600	21,600	22,900	22,750	4.12	2,209	10M	231B
1402/01/08	22,100	21,300	22,400	21,850	0.69	2,844	9M	200B
1402/01/07	21,650	21,600	22,050	21,700	9.60	829	4M	95B
1401/12/24	20,100	19,750	20,550	20,100	1.01	2,103	8M	151B
1401/12/23	20,050	19,500	20,400	19,900	(0.5)	1,282	4M	71B
1401/12/22	20,250	19,800	20,600	20,000	(3.85)	1,788	6M	119B
1401/12/21	21,600	20,750	21,600	20,800	(4.59)	1,923	11M	228B
1401/12/20	21,300	21,300	21,850	21,800	4.56	1,802	13M	279B
1401/12/16	20,400	20,350	21,400	20,850	1.96	1,393	5M	112B
1401/12/15	19,550	19,050	20,650	20,450	3.81	2,061	13M	259B
1401/12/14	20,050	19,500	20,800	19,700	(3.9)	2,967	17M	325B
1401/12/13	21,550	20,400	21,550	20,500	(4.43)	1,538	8M	156B
1401/12/10	21,500	20,600	21,700	21,450	3.62	3,118	15M	313B
1401/12/09	20,500	20,150	21,650	20,700	(2.36)	3,885	15M	317B
1401/12/08	21,250	21,150	21,650	21,200	(4.72)	722	4M	86B
1401/12/07	22,900	21,800	23,500	22,250	(2.84)	3,012	12M	256B
1401/12/06	22,900	22,300	23,000	22,900	4.33	3,823	19M	432B
1401/12/01	21,950	21,950	22,350	21,950	(4.98)	8,838	51M	1T
1401/11/30	23,100	23,100	23,100	23,100	(4.94)	343	1M	34B
1401/11/26	24,400	23,400	24,400	24,300	4.52	6,636	43M	1T
1401/11/25	23,250	23,250	23,250	23,250	4.97	196	2M	48B
1401/11/24	21,300	21,050	22,850	22,150	1.61	4,587	32M	701B
1401/11/23	21,800	21,750	22,300	21,800	(4.6)	1,635	19M	421B
1401/11/18	22,870	21,900	22,870	22,850	4.48	1,141	18M	420B
1401/11/17	21,870	21,870	21,870	21,870	4.99	950	11M	248B
1401/11/16	20,830	20,830	20,830	20,830	4.99	116	1M	25B
1401/11/12	19,840	19,840	19,840	19,840	4.97	281	3M	63B
1401/11/11	18,900	18,520	18,940	18,900	4.77	2,081	24M	450B
1401/11/10	18,040	17,800	18,040	18,040	4.94	4,576	53M	961B
1401/11/09	17,190	17,190	17,190	17,190	4.95	84	994K	17B
1401/11/08	16,390	16,390	16,390	16,380	4.93	88	950K	16B
1401/11/05	15,650	15,650	15,650	15,610	4.69	73	950K	15B
1401/11/03	20,000	12,400	20,000	14,910	1391.00	105	108M	2T