Name: مجتمع صنعتی آرتاویل تایر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
مجتمع صنعتی آرتاویل تایر
پارتا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	19,710	19,200	19,710	19,500	(1.02)	95	1M	27B
1405/06/28	19,710	19,580	20,090	19,700	(0.1)	93	843K	17B
1405/06/25	20,400	19,300	20,430	19,720	(0.7)	89	931K	18B
1405/06/24	19,870	19,320	19,900	19,860	2.74	80	479K	10B
1405/06/23	19,330	19,200	19,340	19,330	2.93	99	996K	19B
1405/06/22	18,780	18,370	18,790	18,780	2.90	100	2M	37B
1405/06/21	18,330	17,810	18,710	18,250	(0.49)	160	1M	21B
1405/06/18	18,350	18,330	18,410	18,340	(2.91)	97	941K	17B
1405/06/17	19,770	18,740	19,770	18,890	(2.18)	266	3M	49B
1405/06/16	19,320	19,230	19,320	19,310	2.93	220	1M	25B
1405/06/15	18,770	18,630	18,780	18,760	2.85	148	721K	14B
1405/06/14	18,230	18,100	18,240	18,240	2.99	162	1M	20B
1405/06/11	17,350	17,290	17,860	17,710	2.13	129	1M	19B
1405/06/10	17,310	16,870	17,360	17,340	2.85	143	680K	12B
1405/06/09	16,700	16,650	17,200	16,860	0.96	141	1M	23B
1405/06/08	16,230	16,230	16,710	16,700	2.90	99	1M	18B
1405/06/07	16,230	16,230	16,710	16,700	2.90	99	1M	18B
1405/06/04	16,370	15,880	16,370	16,230	2.08	139	2M	31B
1405/06/03	15,470	15,450	15,910	15,900	2.91	154	1M	21B
1405/06/02	15,540	15,090	15,540	15,450	2.39	181	2M	30B
1405/06/01	15,120	14,740	15,120	15,090	2.79	202	2M	35B
1405/05/31	14,680	14,680	14,680	14,680	2.95	40	291K	4B
1405/05/28	14,260	14,260	14,260	14,260	2.96	41	605K	9B
1405/05/27	13,850	13,850	13,850	13,850	2.97	24	191K	3B
1405/05/26	13,450	13,450	13,450	13,450	2.99	39	529K	7B
1405/05/25	13,060	13,060	13,060	13,060	3.00	14	100K	1B
1405/05/24	12,680	12,680	12,680	12,680	2.92	9	51K	651M
1405/05/17	13,210	13,210	13,210	13,210	2.96	76	431K	6B
1405/05/14	12,830	12,830	12,830	12,830	2.97	36	305K	4B
1405/05/13	12,520	12,010	12,530	12,460	2.38	95	465K	6B
1405/05/12	12,520	12,010	12,530	12,460	2.38	95	465K	6B
1405/05/11	11,910	11,880	12,500	12,170	(0.57)	89	611K	7B
1405/05/10	11,930	11,930	12,630	12,240	(0.41)	40	445K	5B
1405/05/07	12,410	12,050	12,420	12,290	1.91	83	325K	4B
1405/05/06	12,050	12,050	12,060	12,060	2.99	23	86K	1B
1405/05/05	11,760	11,600	11,760	11,710	2.54	62	930K	11B
1405/05/04	11,440	10,870	11,440	11,420	2.79	40	374K	4B
1405/05/03	11,600	11,090	11,600	11,110	(2.8)	56	511K	6B
1405/04/31	11,500	11,230	11,500	11,430	2.33	68	796K	9B
1405/04/30	10,700	10,700	11,330	11,170	1.55	75	686K	8B
1405/04/29	10,860	10,860	11,150	11,000	(1.7)	43	216K	2B
1405/04/28	11,190	11,190	11,200	11,190	(2.95)	46	347K	4B
1405/04/27	11,530	11,530	11,530	11,530	(2.95)	13	48K	559M
1405/04/24	12,460	11,760	12,460	11,880	(1.98)	22	143K	2B
1405/04/23	12,120	12,120	12,120	12,120	(2.96)	19	190K	2B
1405/04/22	12,120	12,120	12,120	12,120	(2.96)	2	1K	12M
1405/04/21	12,120	12,120	12,130	12,120	(2.96)	9	11K	131M
1405/04/20	13,230	12,490	13,230	12,490	(2.95)	38	265K	3B
1405/04/17	13,600	12,870	13,600	12,870	(2.94)	41	621K	8B
1405/04/16	13,280	12,950	13,280	13,260	2.79	41	338K	4B
1405/04/15	12,600	12,600	13,360	12,900	(0.62)	36	66K	849M
1405/04/14	12,600	12,600	13,360	12,900	(0.62)	36	66K	849M
1405/04/13	12,600	12,600	13,360	12,900	(0.62)	36	66K	849M
1405/04/10	12,600	12,600	13,360	12,900	(0.62)	36	66K	849M
1405/04/09	12,940	12,940	13,320	12,980	(2.63)	114	781K	10B
1405/04/08	13,330	13,330	13,330	13,330	(2.98)	61	845K	11B
1405/04/07	13,330	13,330	13,330	13,330	(2.98)	1	750	10M
1405/04/06	13,330	13,330	13,330	13,330	(2.98)	8	5K	62M
1405/04/03	13,740	13,740	13,740	13,740	(2.97)	84	751K	10B
1405/04/01	13,740	13,740	13,740	13,740	(2.97)	5	6K	77M
1405/03/31	13,740	13,740	13,740	13,740	(2.97)	3	1K	19M
1405/03/26	14,750	13,910	14,750	14,160	(1.19)	45	140K	2B
1405/03/25	14,330	14,200	14,330	14,330	2.95	82	565K	8B
1405/03/24	13,620	13,620	13,970	13,920	2.58	169	1M	17B
1405/03/23	12,830	12,830	13,570	13,570	2.96	94	993K	13B
1405/03/20	13,060	13,060	13,450	13,180	(1.93)	52	608K	8B
1405/03/19	12,680	12,680	13,460	13,440	2.83	49	235K	3B
1405/03/18	12,680	12,680	12,680	12,680	(2.98)	2	900	11M
1405/03/17	12,900	12,900	13,300	13,070	1.00	28	212K	3B
1405/03/16	12,960	12,500	12,960	12,940	2.78	42	761K	10B
1405/03/13	12,300	12,270	12,650	12,590	(0.4)	50	684K	9B
1405/03/12	12,610	12,610	13,260	12,640	(2.77)	99	763K	10B
1405/03/11	13,530	12,750	13,530	13,150	0.08	107	726K	10B
1405/03/10	13,140	12,440	13,140	13,140	2.98	198	10M	127B
1405/03/09	12,760	12,760	12,760	12,760	2.99	50	490K	6B
1405/03/06	12,390	12,390	12,390	12,390	2.99	35	176K	2B
1405/03/05	12,390	12,390	12,390	12,390	2.99	35	176K	2B
1405/03/04	12,030	11,870	12,030	12,030	3.00	55	481K	6B
1405/03/03	11,680	11,680	11,680	11,680	3.00	23	124K	1B
1405/03/02	11,680	11,680	11,680	11,680	3.00	23	58K	675M
1405/02/30	11,680	11,680	11,680	11,680	3.00	10	27K	320M
1405/02/29	11,020	11,020	11,350	11,340	2.90	12	31K	346M
1404/12/09	11,020	11,000	11,300	11,060	0.36	4	18K	202M
1404/12/06	11,020	11,010	11,020	11,020	2.99	29	215K	2B
1404/12/05	10,500	10,450	10,710	10,700	2.88	48	587K	6B
1404/12/04	10,270	10,270	10,500	10,400	(1.7)	13	177K	2B
1404/12/03	10,580	10,580	10,600	10,580	(2.94)	61	2M	19B
1404/12/02	10,580	10,580	10,580	10,580	(2.94)	5	17K	179M
1404/11/29	11,530	10,870	11,530	10,900	(2.68)	180	2M	25B
1404/11/28	11,200	11,200	11,200	11,200	2.94	125	5M	61B
1404/11/27	10,880	10,880	10,880	10,880	2.93	30	934K	10B
1404/11/26	10,570	10,570	10,570	10,570	2.92	59	808K	9B
1404/11/21	10,270	10,270	10,270	10,270	2.91	71	2M	20B
1404/11/20	9,980	9,970	9,980	9,980	2.99	99	3M	28B
1404/11/19	9,690	9,690	9,690	9,690	2.98	23	256K	2B
1404/11/18	9,350	9,350	9,430	9,410	2.73	24	271K	3B
1404/11/14	9,110	9,000	9,220	9,160	1.55	68	143K	1B
1404/11/13	9,000	9,000	9,100	9,020	(0.88)	6	27K	247M
1404/11/12	8,790	8,790	9,300	9,100	0.44	232	500K	5B
1404/11/08	8,970	8,970	9,510	9,060	(1.95)	25	174K	2B
1404/11/07	9,240	9,240	9,250	9,240	(2.94)	37	366K	3B
1404/11/06	9,520	9,520	9,520	9,520	(2.96)	21	1M	10B
1404/11/04	10,120	9,770	10,120	9,810	(2.58)	333	1M	13B
1404/11/01	10,050	9,960	10,200	10,070	0.70	116	2M	16B
1404/10/30	10,210	9,900	10,210	10,000	0.81	31	302K	3B
1404/10/29	10,090	9,880	10,100	9,920	(0.2)	59	131K	1B
1404/10/28	9,800	9,800	10,090	9,940	1.43	34	71K	708M
1404/10/24	9,910	9,740	9,910	9,800	(1.11)	212	440K	4B
1404/10/23	10,010	9,710	10,010	9,910	1.95	62	1M	13B
1404/10/22	9,720	9,720	9,720	9,720	2.97	13	263K	3B
1404/10/21	9,380	9,380	9,580	9,440	(2.38)	652	215K	2B
1404/10/20	9,630	9,570	9,860	9,670	(1.93)	963	5M	46B
1404/10/17	9,920	9,750	10,210	9,860	(0.6)	241	772K	8B
1404/10/16	9,920	9,790	9,920	9,920	2.90	92	5M	51B
1404/10/15	9,410	9,290	9,690	9,640	2.44	168	367K	4B
1404/10/14	9,600	9,380	9,610	9,410	(2.69)	926	327K	3B
1404/10/10	9,390	9,390	9,950	9,670	(0.1)	312	814K	8B
1404/10/09	9,680	9,680	9,680	9,680	(2.91)	504	3M	24B
1404/10/07	10,000	9,740	10,030	9,970	2.36	141	1M	11B
1404/10/06	9,740	9,560	9,760	9,740	2.74	96	1M	12B
1404/10/03	9,480	9,480	9,480	9,480	2.93	37	901K	9B
1404/10/02	9,210	9,210	9,210	9,210	2.91	15	123K	1B
1404/10/01	8,950	8,950	8,950	8,950	2.99	65	2M	21B
1404/09/30	8,910	8,910	8,910	8,690	0.35	30	330K	3B
1404/09/29	8,820	8,820	8,820	8,660	1.05	22	860K	8B
1404/09/26	8,660	8,600	8,780	8,570	0.47	102	472K	4B
1404/09/25	8,380	8,380	8,560	8,530	2.52	164	3M	21B
1404/09/24	8,390	8,270	8,490	8,320	0.12	130	419K	3B
1404/09/23	8,230	8,150	8,430	8,310	1.47	258	2M	16B
1404/09/22	8,210	8,090	8,240	8,190	(0.12)	186	729K	6B
1404/09/19	8,280	8,120	8,280	8,200	0.0	205	789K	6B
1404/09/18	8,200	8,180	8,290	8,200	0.74	87	1M	11B
1404/09/17	8,210	8,050	8,210	8,140	0.12	222	696K	6B
1404/09/16	8,180	8,080	8,200	8,130	0.12	233	568K	5B
1404/09/15	8,170	8,100	8,320	8,120	(2.75)	672	7M	59B
1404/09/12	8,410	8,350	8,690	8,350	(2.91)	176	5M	38B
1404/09/11	8,670	8,510	8,730	8,600	0.0	211	256K	2B
1404/09/10	8,680	8,450	8,730	8,600	0.0	688	351K	3B
1404/09/09	8,620	8,380	8,740	8,600	(0.35)	793	551K	5B
1404/09/08	8,700	8,520	8,800	8,630	0.0	607	350K	3B
1404/09/05	8,820	8,500	8,820	8,630	0.0	20	28K	246M
1404/09/04	8,790	8,630	8,810	8,630	0.23	29	265K	2B
1404/09/02	8,780	8,560	8,780	8,610	0.0	294	106K	915M
1404/09/01	8,750	8,610	8,750	8,610	0.12	151	297K	3B
1404/08/28	8,770	8,550	8,770	8,600	0.0	347	215K	2B
1404/08/27	8,670	8,510	8,750	8,600	0.0	603	208K	2B
1404/08/26	8,810	8,570	8,810	8,600	0.0	40	39K	341M
1404/08/25	8,630	8,510	8,780	8,600	0.0	68	28K	243M
1404/08/24	8,630	8,610	8,750	8,600	0.0	18	13K	116M
1404/08/21	8,640	8,630	8,770	8,600	0.0	36	31K	269M
1404/08/20	8,630	8,590	8,750	8,600	0.0	40	50K	431M
1404/08/19	8,760	8,620	8,760	8,600	0.12	92	135K	1B
1404/08/18	8,660	8,520	8,760	8,590	0.0	163	197K	2B
1404/08/17	8,830	8,520	8,830	8,590	0.0	123	481K	4B
1404/08/14	8,690	8,690	8,830	8,590	0.12	60	164K	1B
1404/08/13	8,610	8,550	8,730	8,580	0.0	183	167K	1B
1404/08/12	8,570	8,540	8,800	8,580	0.12	181	334K	3B
1404/08/11	8,630	8,610	8,750	8,570	0.12	70	110K	951M
1404/08/10	8,660	8,550	8,730	8,560	0.0	39	107K	919M
1404/08/07	8,570	8,470	8,730	8,560	(0.12)	154	410K	3B
1404/08/06	8,790	8,500	8,790	8,570	0.0	97	204K	2B
1404/08/05	8,590	8,550	8,800	8,570	0.0	60	79K	676M
1404/08/04	8,820	8,570	8,820	8,570	0.0	26	29K	254M
1404/08/03	8,580	8,520	8,730	8,570	0.0	44	65K	556M
1404/07/30	8,680	8,620	8,700	8,570	0.35	22	1M	9B
1404/07/29	8,620	8,560	8,620	8,540	0.12	242	227K	2B
1404/07/28	8,700	8,540	8,750	8,530	0.0	119	117K	1B
1404/07/27	8,610	8,510	8,700	8,530	0.0	112	182K	2B
1404/07/26	8,560	8,560	8,690	8,530	1.07	48	1M	12B
1404/07/23	8,680	8,500	8,680	8,440	0.12	35	124K	1B
1404/07/22	8,510	8,510	8,630	8,430	0.60	46	486K	4B
1404/07/21	8,360	8,310	8,380	8,380	2.95	93	4M	36B
1404/07/20	8,260	8,180	8,300	8,140	0.99	50	845K	7B
1404/07/19	8,020	8,020	8,200	8,060	0.0	59	268K	2B
1404/07/16	8,100	7,970	8,100	8,060	0.0	219	541K	4B
1404/07/15	8,060	7,990	8,140	8,060	0.50	398	2M	20B
1404/07/14	8,020	7,990	8,050	8,020	0.12	152	2M	17B
1404/07/13	8,060	8,010	8,200	8,010	0.0	21	140K	1B
1404/07/12	8,000	8,000	8,210	8,010	0.38	30	510K	4B
1404/07/09	7,980	7,920	8,040	7,980	0.0	461	211K	2B
1404/07/08	7,980	7,770	8,020	7,980	0.0	17	35K	276M
1404/07/07	8,210	7,950	8,210	7,980	0.0	28	90K	724M
1404/07/06	8,010	8,000	8,190	7,980	0.25	29	340K	3B
1404/07/05	7,950	7,930	8,120	7,960	0.13	23	205K	2B
1404/07/02	7,740	7,730	8,000	7,950	(0.13)	206	122K	959M
1404/07/01	7,990	7,910	7,990	7,960	0.0	50	59K	471M
1404/06/31	7,970	7,930	8,020	7,960	0.0	123	43K	342M
1404/06/30	7,880	7,880	8,030	7,960	0.0	520	279K	2B
1404/06/29	7,730	7,730	7,730	7,960	0.0	10	28K	214M
1404/06/26	7,960	7,880	8,000	7,960	0.0	54	99K	784M
1404/06/25	7,960	7,850	7,960	7,960	0.0	81	120K	951M
1404/06/24	8,160	7,920	8,170	7,960	0.0	28	234K	2B
1404/06/23	8,150	8,000	8,170	7,960	0.13	21	521K	4B
1404/06/22	7,980	7,750	7,980	7,950	(0.38)	486	531K	4B
1404/06/18	8,190	8,010	8,190	7,980	0.0	7	4K	31M
1404/06/17	8,120	8,090	8,170	7,980	0.50	28	482K	4B
1404/06/16	7,940	7,900	8,100	7,940	0.0	27	116K	922M
1404/06/15	7,950	7,950	8,000	7,940	0.0	13	168K	1B
1404/06/12	7,940	7,930	7,970	7,940	0.0	13	24K	187M
1404/06/11	7,940	7,870	8,020	7,940	0.0	45	108K	861M
1404/06/09	7,750	7,750	7,980	7,940	(0.5)	537	641K	5B
1404/06/08	7,980	7,980	7,980	7,980	0.0	5	2K	16M
1404/06/01	9,040	8,740	9,040	8,790	0.0	88	462K	4B
1404/05/29	8,760	8,640	9,020	8,790	(1.24)	1,070	2M	16B
1404/05/28	9,000	8,780	9,170	8,900	(1.66)	595	2M	21B
1404/05/27	9,130	8,820	9,130	9,050	(0.44)	494	609K	5B
1404/05/26	9,140	8,870	9,370	9,090	(0.11)	96	307K	3B
1404/05/25	9,070	9,070	9,360	9,100	(2.67)	3,000	3M	32B
1404/05/22	9,070	9,070	9,070	9,350	0.0	5	5K	49M
1404/05/21	9,100	9,100	9,100	9,350	(0.32)	8	262K	2B
1404/05/20	9,120	9,120	9,120	9,380	(0.21)	19	210K	2B
1404/05/19	9,150	9,150	9,410	9,400	(0.32)	28	307K	3B
1404/05/18	9,270	9,270	9,310	9,430	(1.26)	46	1M	10B
1404/05/15	9,310	9,310	9,850	9,550	(0.42)	13	332K	3B
1404/05/14	9,480	9,480	9,480	9,590	(1.84)	46	2M	15B
1404/05/13	9,520	9,520	9,650	9,770	(3.46)	101	1M	14B
1404/05/11	9,820	9,820	9,820	10,120	0.0	2	4K	39M
1404/05/08	9,820	9,820	9,820	10,120	0.0	4	10K	96M
1404/05/06	9,820	9,820	9,820	10,120	0.0	2	4K	43M
1404/05/05	9,990	9,990	9,990	10,120	(1.65)	300	1M	14B
1404/05/04	10,060	10,030	10,060	10,290	(0.48)	23	412K	4B
1404/05/01	10,550	10,060	10,550	10,340	(0.29)	19	210K	2B
1404/04/31	10,390	10,090	10,390	10,370	(0.29)	43	222K	2B
1404/04/30	10,500	10,400	10,500	10,400	0.0	132	203K	2B
1404/04/29	10,680	10,380	10,680	10,400	0.0	134	124K	1B
1404/04/28	10,140	10,140	10,400	10,400	0.0	3	1K	14M
1404/04/25	10,080	10,080	10,510	10,400	0.10	141	186K	2B
1404/04/24	10,680	10,370	10,680	10,390	0.10	334	1M	14B
1404/04/23	10,480	10,380	10,480	10,380	0.0	254	187K	2B
1404/04/22	10,350	10,350	10,760	10,380	(2.72)	400	7M	70B
1404/04/17	10,350	10,350	10,360	10,670	0.0	9	5K	51M
1404/04/16	10,500	10,380	11,010	10,670	(0.28)	29	252K	3B
1404/04/11	10,400	10,400	10,930	10,700	(0.19)	334	479K	5B
1404/04/10	10,510	10,510	10,510	10,720	(1.02)	47	822K	9B
1404/04/09	10,830	10,830	11,250	10,830	(2.96)	451	10M	109B
1404/04/08	11,080	11,080	11,080	11,160	(2.28)	41	2M	21B
1404/04/07	11,150	11,150	11,150	11,420	(0.61)	13	497K	6B
1404/03/21	11,510	11,270	11,670	11,490	(0.17)	602	322K	4B
1404/03/20	11,620	11,380	11,620	11,510	0.0	197	113K	1B
1404/03/19	11,530	11,240	11,530	11,510	(0.17)	324	211K	2B
1404/03/18	11,470	11,360	11,500	11,530	(0.09)	634	299K	3B
1404/03/17	11,550	11,340	11,600	11,540	(0.09)	483	264K	3B
1404/03/13	11,790	11,490	11,790	11,550	0.0	39	48K	555M
1404/03/12	11,890	11,550	11,890	11,550	0.0	23	138K	2B
1404/03/11	11,560	11,400	11,560	11,550	0.0	102	117K	1B
1404/03/10	11,560	11,390	11,560	11,550	(0.09)	195	241K	3B
1404/03/07	11,720	11,370	11,720	11,560	(1.37)	614	1M	16B
1404/03/06	11,810	11,460	11,810	11,720	(0.76)	383	904K	10B
1404/03/05	11,490	11,480	11,530	11,810	(0.17)	32	145K	2B
1404/03/04	11,900	11,560	11,940	11,830	(0.67)	710	924K	11B
1404/03/03	11,910	11,720	11,960	11,910	(0.08)	160	252K	3B
1404/02/31	11,920	11,740	11,920	11,920	(0.08)	199	125K	1B
1404/02/30	11,950	11,730	11,960	11,930	(0.17)	299	326K	4B
1404/02/29	12,190	11,780	12,190	11,950	(0.17)	155	325K	4B
1404/02/28	12,230	11,700	12,230	11,970	0.34	182	620K	7B
1404/02/27	11,930	11,740	12,210	11,930	0.0	131	298K	4B
1404/02/24	11,890	11,830	12,240	11,930	0.25	101	427K	5B
1404/02/23	12,000	11,850	12,070	11,900	0.0	93	2M	18B
1404/02/22	12,240	11,890	12,240	11,900	0.08	48	356K	4B
1404/02/21	11,930	11,670	11,930	11,890	(0.42)	261	524K	6B
1404/02/20	12,180	11,820	12,300	11,940	(1.97)	483	2M	21B
1404/02/17	12,530	12,070	12,530	12,180	0.08	172	838K	10B
1404/02/16	12,130	12,100	12,490	12,170	0.33	168	880K	11B
1404/02/15	12,350	11,930	12,510	12,130	(0.16)	367	682K	8B
1404/02/14	12,300	12,050	12,310	12,150	0.0	108	378K	5B
1404/02/13	12,150	12,130	12,370	12,150	0.0	149	207K	3B
1404/02/10	12,170	12,170	12,170	12,150	2.79	95	2M	29B
1404/02/09	12,050	12,000	12,050	11,820	1.03	86	855K	10B
1404/02/08	11,390	11,390	11,730	11,700	2.72	144	5M	56B
1404/02/07	11,400	11,400	11,630	11,390	0.09	32	485K	6B
1404/02/06	11,660	11,360	11,660	11,380	0.18	28	288K	3B
1404/02/03	11,100	11,100	11,410	11,360	(0.61)	50	1M	17B
1404/02/02	11,250	11,220	11,660	11,430	(1.12)	100	2M	25B
1404/02/01	11,890	11,500	11,900	11,560	0.0	158	5M	57B
1404/01/31	11,690	11,550	11,780	11,560	1.05	68	975K	11B
1404/01/30	11,550	11,500	11,570	11,440	1.78	56	2M	18B
1404/01/27	11,440	11,110	11,440	11,240	0.0	107	1M	13B
1404/01/26	11,360	11,060	11,360	11,240	(1.06)	326	2M	17B
1404/01/25	11,470	11,240	11,590	11,360	0.0	101	380K	4B
1404/01/24	11,390	10,810	11,390	11,360	2.71	69	2M	26B
1404/01/23	10,710	10,690	11,270	11,060	0.36	83	570K	6B
1404/01/20	11,010	10,950	11,010	11,020	0.0	32	207K	2B
1404/01/19	11,180	10,890	11,190	11,020	1.38	117	1M	16B
1404/01/18	10,880	10,680	10,980	10,870	(0.09)	422	243K	3B
1404/01/17	10,920	10,600	11,020	10,880	(0.37)	814	473K	5B
1404/01/16	10,940	10,740	11,180	10,920	(0.18)	1,061	543K	6B
1404/01/10	11,020	10,820	11,020	10,940	0.0	50	459K	5B
1404/01/09	11,000	10,750	11,190	10,940	(0.55)	1,253	936K	10B
1404/01/06	11,010	10,860	11,230	11,000	(0.09)	1,255	755K	8B
1404/01/05	11,090	10,760	11,380	11,010	(0.72)	1,543	1M	11B
1403/12/28	11,140	10,810	11,140	11,090	(0.45)	1,015	410K	4B
1403/12/27	11,250	11,020	11,340	11,140	0.0	419	144K	2B
1403/12/26	11,220	11,050	11,460	11,140	0.09	562	1M	12B
1403/12/25	11,200	10,950	11,220	11,130	2.11	90	2M	24B
1403/12/22	10,980	10,850	11,180	10,900	0.18	210	279K	3B
1403/12/21	10,810	10,740	11,140	10,880	0.0	422	187K	2B
1403/12/20	10,630	10,630	10,910	10,880	(0.64)	64	993K	11B
1403/12/19	10,740	10,740	10,770	10,950	(1.08)	51	890K	10B
1403/12/18	10,850	10,840	11,420	11,070	(0.63)	444	710K	8B
1403/12/15	10,870	10,870	11,280	11,140	0.0	117	800K	9B
1403/12/14	11,080	11,020	11,280	11,140	1.64	91	1M	16B
1403/12/13	10,770	10,770	11,090	10,960	(1.26)	61	1M	13B
1403/12/12	11,020	10,930	11,350	11,100	0.73	118	777K	9B
1403/12/11	11,070	10,970	11,260	11,020	(0.45)	475	2M	23B
1403/12/08	11,140	10,950	11,140	11,070	(0.63)	438	1M	15B
1403/12/07	11,270	11,000	11,280	11,140	1.64	218	2M	17B
1403/12/06	10,980	10,730	11,060	10,960	2.05	323	2M	20B
1403/12/05	10,460	10,460	10,990	10,740	(0.37)	653	2M	18B
1403/12/04	10,930	10,610	10,930	10,780	(1.37)	1,090	1M	15B
1403/12/01	11,400	10,870	11,420	10,930	(2.41)	1,537	4M	40B
1403/11/30	11,220	10,980	11,320	11,200	(0.18)	318	994K	11B
1403/11/29	11,000	11,000	11,470	11,220	0.0	425	439K	5B
1403/11/28	11,210	11,210	11,500	11,220	(2.86)	644	2M	27B
1403/11/27	11,490	11,250	11,490	11,550	(0.35)	546	381K	4B
1403/11/23	11,650	11,400	12,100	11,590	(1.36)	1,713	4M	44B
1403/11/21	11,750	11,620	11,750	11,750	2.98	241	5M	59B
1403/11/17	11,580	11,360	11,580	11,410	1.42	129	1M	14B
1403/11/16	11,330	11,330	11,330	11,250	2.27	72	2M	21B
1403/11/15	11,030	11,020	11,190	11,000	1.20	140	1M	12B
1403/11/14	10,840	10,830	10,940	10,870	2.26	131	2M	22B
1403/11/13	10,680	10,480	10,900	10,630	(0.47)	569	2M	17B
1403/11/10	10,840	10,520	10,840	10,680	(1.48)	1,940	2M	19B
1403/11/08	11,130	10,830	11,130	10,840	(2.87)	1,332	9M	92B
1403/11/07	11,370	11,000	11,370	11,160	1.09	244	1M	15B
1403/11/06	11,000	10,770	11,120	11,040	2.22	433	5M	58B
1403/11/03	11,000	10,600	11,240	10,800	(1.1)	1,303	10M	108B
1403/11/02	10,920	10,920	11,070	10,920	(2.93)	1,639	18M	199B
1403/11/01	11,480	10,820	11,480	11,250	0.90	1,667	9M	99B
1403/10/30	11,150	11,150	11,150	11,150	2.95	90	3M	37B
1403/10/29	11,030	11,030	11,030	10,830	1.12	74	943K	10B
1403/10/23	10,710	10,710	10,710	10,710	2.98	155	3M	37B
1403/10/22	10,400	10,400	10,400	10,400	2.97	338	14M	146B
1403/10/19	10,100	10,100	10,100	10,100	2.96	74	3M	27B
1403/10/18	9,830	9,830	9,830	9,810	2.72	56	2M	23B
1403/10/17	9,550	9,550	9,550	9,550	2.91	68	3M	25B
1403/10/16	9,280	9,280	9,280	9,280	3.00	125	4M	34B
1403/10/15	9,190	9,190	9,190	9,010	0.90	76	722K	7B
1403/04/27	9,200	8,740	9,210	9,050	4.14	787	8M	76B
1403/04/24	8,690	8,690	8,690	8,690	5.98	185	5M	39B
1403/04/23	8,480	8,170	8,480	8,200	2.50	186	1M	9B
1403/04/20	7,720	7,570	8,020	8,000	5.68	209	5M	41B
1403/04/19	7,720	7,520	7,730	7,570	0.80	160	984K	8B
1403/04/18	7,510	7,490	7,740	7,510	0.13	83	435K	3B
1403/04/17	7,870	7,500	7,870	7,500	0.54	116	742K	6B
1403/04/16	7,460	7,460	7,570	7,460	4.34	127	2M	15B
1403/04/13	7,200	7,090	7,370	7,150	0.70	55	952K	7B
1403/04/12	7,400	7,200	7,400	7,100	0.28	41	233K	2B
1403/04/11	7,070	7,000	7,240	7,080	0.14	83	531K	4B
1403/04/10	6,860	6,700	7,100	7,070	(0.28)	78	919K	6B
1403/04/09	7,040	7,040	7,400	7,090	0.71	53	505K	4B
1403/04/06	7,100	6,860	7,100	7,040	1.00	51	1M	10B
1403/04/04	7,070	6,920	7,070	6,970	0.43	40	549K	4B
1403/04/03	6,980	6,760	6,990	6,940	1.17	132	3M	23B
1403/04/02	6,860	6,860	6,860	6,860	1.93	101	3M	20B
1403/03/30	6,860	6,860	6,860	6,730	0.0	7	36K	249M
1403/03/29	6,850	6,850	6,850	6,730	0.15	21	224K	2B
1403/03/27	6,820	6,800	6,820	6,720	0.45	61	509K	3B
1403/03/26	6,810	6,560	6,810	6,690	0.15	32	266K	2B
1403/03/23	6,780	6,530	6,780	6,680	0.45	51	674K	5B
1403/03/22	6,760	6,740	6,760	6,650	0.30	23	384K	3B
1403/03/21	6,720	6,720	6,720	6,630	0.61	26	696K	5B
1403/03/20	6,700	6,480	6,700	6,590	0.30	33	422K	3B
1403/03/19	6,700	6,470	6,700	6,570	0.0	17	105K	699M
1403/03/16	6,650	6,650	6,650	6,570	0.77	40	939K	6B
1403/03/13	6,650	6,400	6,650	6,520	0.0	21	94K	624M
1403/03/12	6,630	6,600	6,630	6,520	0.31	42	448K	3B
1403/03/09	6,610	6,610	6,610	6,500	0.15	8	112K	739M
1403/03/08	6,600	6,600	6,600	6,490	0.15	24	287K	2B
1403/03/07	6,480	6,480	6,600	6,480	(1.97)	91	5M	32B
1403/03/06	6,610	6,610	6,610	6,610	(1.93)	72	2M	16B
1403/03/05	6,910	6,690	6,910	6,740	(1.17)	54	2M	11B
1403/03/01	6,790	6,780	6,930	6,820	(1.3)	64	2M	16B
1403/02/30	6,600	6,600	6,920	6,910	(0.14)	32	346K	2B
1403/02/29	7,080	6,700	7,080	6,920	0.14	33	584K	4B
1403/02/26	7,040	6,800	7,060	6,910	0.58	35	758K	5B
1403/02/25	6,960	6,770	7,000	6,870	0.73	61	1M	8B
1403/02/24	6,950	6,570	6,950	6,820	(1.3)	75	1M	10B
1403/02/23	7,120	6,700	7,120	6,910	0.73	70	1M	7B
1403/02/22	6,840	6,640	7,000	6,860	0.15	70	559K	4B
1403/02/19	6,860	6,730	7,000	6,850	(3.25)	165	2M	14B
1403/02/18	6,880	6,880	7,240	7,080	0.28	61	921K	7B
1403/02/17	7,190	6,900	7,190	7,060	(0.42)	65	842K	6B
1403/02/16	7,210	7,030	7,370	7,090	0.57	100	767K	6B
1403/02/12	7,130	6,790	7,300	7,050	0.86	153	2M	15B
1403/02/11	7,130	6,830	7,130	6,990	(1.69)	166	2M	12B
1403/02/10	7,120	6,920	7,120	7,110	4.71	520	13M	93B
1403/02/09	6,850	6,850	6,850	6,790	3.98	70	2M	14B
1403/02/08	6,600	6,600	6,760	6,530	1.40	105	797K	5B
1403/02/05	6,520	6,370	6,560	6,440	0.47	140	706K	5B
1403/02/04	6,410	6,320	6,490	6,410	0.16	126	1M	7B
1403/02/03	6,500	6,320	6,550	6,400	(3.61)	341	2M	15B
1403/02/02	6,660	6,500	6,800	6,640	0.0	66	785K	5B
1403/02/01	6,920	6,650	6,920	6,640	0.61	62	434K	3B
1403/01/29	6,680	6,560	6,680	6,600	(0.3)	77	1M	7B
1403/01/28	6,650	6,570	6,650	6,620	(0.15)	42	704K	5B
1403/01/27	6,650	6,570	6,690	6,630	0.0	47	429K	3B
1403/01/26	6,570	6,570	6,570	6,630	0.0	3	3K	19M
1403/01/25	6,670	6,420	6,670	6,630	(1.78)	76	1M	7B
1403/01/21	6,700	6,630	6,880	6,750	(0.59)	96	1M	9B
1403/01/20	6,870	6,700	6,910	6,790	0.0	29	129K	887M
1403/01/19	6,870	6,600	6,990	6,790	(0.59)	85	870K	6B
1403/01/18	6,630	6,630	6,980	6,830	(0.44)	123	2M	11B
1403/01/15	6,560	6,560	7,010	6,860	0.15	116	770K	5B
1403/01/14	6,760	6,500	7,040	6,850	0.15	98	568K	4B
1403/01/11	6,800	6,800	7,090	6,840	0.29	68	268K	2B
1403/01/08	7,020	6,700	7,020	6,820	(0.29)	148	1M	10B
1403/01/07	6,800	6,740	7,030	6,840	0.29	43	240K	2B
1403/01/06	7,000	6,900	7,100	6,820	0.44	47	334K	2B
1403/01/05	6,830	6,750	7,030	6,790	1.34	159	944K	7B
1402/12/28	6,450	6,420	6,820	6,700	3.08	90	2M	11B
1402/12/27	6,670	6,420	6,670	6,500	0.15	58	502K	3B
1402/12/26	6,310	6,310	6,680	6,490	(0.61)	77	1M	7B
1402/12/23	6,560	6,400	6,560	6,530	(0.91)	90	870K	6B
1402/12/22	6,890	6,500	6,890	6,590	(1.64)	146	3M	17B
1402/12/21	6,850	6,580	6,970	6,700	(2.33)	136	3M	18B
1402/12/20	6,900	6,580	7,200	6,860	(0.87)	61	775K	5B
1402/12/16	6,710	6,710	6,910	6,920	(0.29)	43	353K	2B
1402/12/15	6,810	6,740	7,070	6,940	(0.86)	149	902K	6B
1402/12/14	7,060	6,810	7,250	7,000	(2.23)	129	2M	11B
1402/12/13	7,070	7,040	7,320	7,160	0.70	111	1M	7B
1402/12/12	7,000	7,000	7,230	7,110	(0.14)	178	2M	11B
1402/12/09	6,860	6,860	7,210	7,120	(0.14)	60	384K	3B
1402/12/08	7,100	6,930	7,200	7,130	(0.14)	55	530K	4B
1402/12/07	7,110	7,010	7,300	7,140	0.14	130	1M	10B
1402/12/05	7,250	6,820	7,400	7,130	(0.42)	160	986K	7B
1402/12/02	7,440	7,010	7,440	7,160	(0.28)	91	423K	3B
1402/12/01	7,410	7,070	7,410	7,180	(0.28)	35	354K	3B
1402/11/30	7,430	7,050	7,430	7,200	(0.28)	124	2M	17B
1402/11/29	6,940	6,940	7,320	7,220	2.12	105	694K	5B
1402/11/28	7,160	6,940	7,420	7,070	(0.84)	116	694K	5B
1402/11/25	7,210	7,080	7,240	7,130	(2.33)	124	697K	5B
1402/11/24	7,150	7,150	7,490	7,300	(1.22)	87	855K	6B
1402/11/23	7,480	7,160	7,490	7,390	0.41	117	569K	4B
1402/11/21	7,610	7,310	7,610	7,360	(4.29)	284	3M	20B
1402/11/18	7,380	7,380	7,710	7,690	4.63	487	8M	65B
1402/11/17	7,190	7,010	7,360	7,350	4.85	310	5M	35B
1402/11/16	7,050	6,940	7,230	7,010	(0.99)	113	1M	7B
1402/11/15	7,290	7,010	7,480	7,080	(1.39)	126	901K	6B
1402/11/14	7,140	7,030	7,260	7,180	3.76	218	3M	23B
1402/11/11	7,380	6,840	7,380	6,920	(3.76)	214	3M	22B
1402/11/10	7,110	7,050	7,520	7,190	(1.51)	213	2M	11B
1402/11/09	7,450	7,090	7,480	7,300	1.67	240	1M	11B
1402/11/08	7,460	7,150	7,480	7,180	(0.28)	200	3M	19B
1402/11/07	7,490	7,080	7,530	7,200	0.28	144	2M	12B
1402/11/04	6,900	6,900	7,490	7,180	(0.42)	159	2M	12B
1402/11/03	7,700	7,140	7,700	7,210	(2.96)	190	2M	14B
1402/11/02	7,640	7,310	7,790	7,430	(3.38)	238	4M	32B
1402/11/01	7,700	7,610	7,990	7,690	(3.03)	167	3M	20B
1402/10/30	7,800	7,710	8,300	7,930	(0.5)	227	3M	21B
1402/10/27	8,330	7,860	8,390	7,970	(1.97)	368	4M	31B
1402/10/26	7,700	7,700	8,400	8,130	0.99	505	4M	33B
1402/10/25	7,970	7,870	8,200	8,050	3.07	458	4M	32B
1402/10/24	7,740	7,700	7,980	7,810	(1.64)	310	5M	36B
1402/10/23	7,900	7,700	8,150	7,940	1.28	443	3M	25B
1402/10/20	7,950	7,600	8,170	7,840	(1.01)	500	6M	44B
1402/10/19	8,180	7,750	8,200	7,920	(2.1)	414	3M	23B
1402/10/18	7,810	7,810	8,090	8,090	4.93	460	9M	76B
1402/10/17	7,250	7,250	7,750	7,710	4.33	459	7M	53B
1402/10/16	7,510	7,260	7,740	7,390	(2.64)	244	3M	22B
1402/10/13	7,510	7,480	7,790	7,590	1.07	371	2M	14B
1402/10/12	7,820	7,440	7,820	7,510	(1.7)	314	4M	27B
1402/10/11	7,600	7,530	7,920	7,640	(0.78)	485	4M	34B
1402/10/10	7,730	7,550	7,990	7,700	1.18	471	5M	41B
1402/10/09	7,300	7,300	7,770	7,610	2.01	548	5M	35B
1402/10/06	7,560	7,350	7,570	7,460	(3.37)	580	6M	45B
1402/10/05	7,840	7,290	7,890	7,720	2.66	1,368	15M	119B
1402/10/04	7,210	7,210	7,530	7,520	4.74	1,371	23M	176B
1402/10/03	6,950	6,870	7,190	7,180	4.82	794	18M	130B
1402/10/02	6,700	6,700	6,940	6,850	3.47	552	8M	52B
1402/09/29	6,630	6,410	6,800	6,620	(0.3)	410	5M	36B
1402/09/28	6,700	6,520	6,770	6,640	(0.9)	343	4M	28B
1402/09/27	6,830	6,570	6,840	6,700	(1.03)	448	5M	36B
1402/09/25	6,720	6,670	6,890	6,770	(0.88)	308	4M	25B
1402/09/22	6,700	6,620	6,990	6,830	(0.44)	485	6M	39B
1402/09/21	6,920	6,840	7,040	6,860	(4.59)	1,111	11M	73B
1402/09/20	7,270	6,920	7,330	7,190	2.86	1,054	15M	111B
1402/09/19	6,940	6,770	7,110	6,990	2.95	1,057	16M	110B
1402/09/18	6,590	6,480	6,950	6,790	2.57	1,200	22M	150B
1402/09/15	6,630	6,430	6,690	6,620	3.76	1,381	22M	147B
1402/09/14	6,250	6,150	6,440	6,380	3.91	418	10M	62B
1402/09/13	6,000	6,000	6,230	6,140	(0.16)	438	4M	26B
1402/09/12	5,820	5,820	6,300	6,150	1.32	507	5M	31B
1402/09/11	6,140	5,940	6,240	6,070	(2.72)	681	4M	27B
1402/09/08	6,240	6,070	6,500	6,240	(2.04)	939	10M	61B
1402/09/07	6,410	6,150	6,430	6,370	3.92	1,561	21M	131B
1402/09/06	6,100	5,950	6,160	6,130	4.43	478	8M	48B
1402/09/05	5,580	5,530	5,900	5,870	4.45	373	6M	38B
1402/09/04	5,650	5,540	5,790	5,620	1.63	202	842K	5B
1402/09/01	5,310	5,310	5,650	5,530	2.60	235	1M	8B
1402/08/30	5,370	5,310	5,450	5,390	(1.46)	134	792K	4B
1402/08/29	5,650	5,410	5,650	5,470	(3.87)	256	2M	10B
1402/08/28	5,860	5,500	5,870	5,690	(0.18)	279	3M	15B
1402/08/27	5,580	5,550	5,710	5,700	4.78	409	5M	30B
1402/08/24	5,560	5,350	5,560	5,440	(0.91)	159	1M	6B
1402/08/23	5,430	5,400	5,650	5,490	(2.83)	182	1M	6B
1402/08/22	5,420	5,420	5,750	5,650	2.36	128	1M	6B
1402/08/21	5,410	5,410	5,610	5,520	0.55	136	867K	5B
1402/08/20	5,390	5,280	5,650	5,490	1.07	322	2M	12B
1402/08/17	5,550	5,341	5,550	5,432	(1.52)	145	937K	5B
1402/08/16	5,300	5,300	5,590	5,516	3.05	124	503K	3B
1402/08/15	5,200	5,130	5,426	5,353	3.58	195	1M	6B
1402/08/14	5,120	5,120	5,220	5,168	0.45	96	562K	3B
1402/08/13	5,010	5,010	5,200	5,145	2.90	79	520K	3B
1402/08/10	5,200	4,930	5,200	5,000	(3.29)	116	582K	3B
1402/08/09	5,330	5,080	5,390	5,170	(3.18)	167	807K	4B
1402/08/08	5,300	5,250	5,470	5,340	2.10	128	826K	4B
1402/08/07	5,100	5,100	5,260	5,230	4.39	173	2M	9B
1402/08/06	5,160	5,010	5,170	5,010	(4.93)	264	2M	11B
1402/08/03	5,440	5,230	5,440	5,270	(2.95)	223	1M	6B
1402/08/02	5,550	5,390	5,690	5,430	(4.23)	355	2M	13B
1402/08/01	5,660	5,590	5,810	5,670	(2.91)	265	2M	9B
1402/07/30	5,860	5,670	6,030	5,840	(1.35)	314	2M	10B
1402/07/29	5,900	5,860	6,080	5,920	(0.84)	293	2M	11B
1402/07/26	6,020	5,890	6,180	5,970	(3.55)	645	4M	23B
1402/07/25	6,510	6,020	6,510	6,190	(0.32)	485	3M	19B
1402/07/24	6,250	6,010	6,280	6,210	3.67	708	6M	38B
1402/07/23	6,010	5,730	6,010	5,990	4.54	628	9M	53B
1402/07/22	5,800	5,630	5,930	5,730	(2.88)	187	1M	8B
1402/07/19	6,030	5,820	6,070	5,900	(0.84)	425	3M	17B
1402/07/18	5,960	5,870	6,080	5,950	(1.33)	500	4M	21B
1402/07/17	5,860	5,860	6,300	6,030	(1.31)	316	2M	14B
1402/07/16	6,340	6,100	6,380	6,110	(4.83)	374	5M	33B
1402/07/15	6,760	6,310	6,780	6,420	(3.17)	875	3M	22B
1402/07/12	6,580	6,560	6,790	6,630	(1.49)	514	4M	25B
1402/07/10	7,050	6,650	7,050	6,730	(1.46)	724	5M	32B
1402/07/09	6,900	6,740	7,090	6,830	(3.67)	890	6M	38B
1402/07/08	7,640	7,010	7,640	7,090	(3.8)	1,309	12M	83B
1402/07/05	7,400	7,200	7,400	7,370	4.54	1,938	26M	194B
1402/07/04	6,950	6,900	7,050	7,050	4.91	1,756	29M	206B
1402/07/03	6,830	6,610	6,860	6,720	2.28	566	5M	37B
1402/07/01	6,490	6,410	6,700	6,570	2.82	473	8M	55B
1402/06/29	6,500	6,330	6,500	6,390	(1.69)	232	1M	7B
1402/06/28	6,520	6,410	6,700	6,500	(2.69)	620	3M	20B
1402/06/27	6,790	6,630	6,790	6,680	(2.34)	433	2M	16B
1402/06/26	6,770	6,760	7,050	6,840	(1.87)	499	2M	13B
1402/06/22	7,050	6,850	7,190	6,970	(0.43)	485	2M	16B
1402/06/21	7,000	6,650	7,170	7,000	0.57	857	6M	43B
1402/06/20	6,940	6,860	7,320	6,960	(3.6)	523	2M	13B
1402/06/19	6,900	6,840	7,430	7,220	0.28	676	4M	26B
1402/06/18	6,940	6,830	7,230	7,200	4.50	555	8M	59B
1402/06/14	6,750	6,740	7,020	6,890	0.58	335	2M	16B
1402/06/13	6,760	6,760	6,940	6,850	3.32	140	678K	5B
1402/06/12	6,550	6,430	6,850	6,630	(1.49)	284	1M	8B
1402/06/11	6,690	6,610	7,020	6,730	(2.32)	628	3M	18B
1402/06/08	6,730	6,600	7,120	6,890	0.88	357	2M	11B
1402/06/07	7,180	6,680	7,180	6,830	(0.58)	453	2M	15B
1402/06/06	6,890	6,580	6,930	6,870	4.09	842	6M	40B
1402/06/05	6,480	6,310	6,640	6,600	4.27	289	3M	21B
1402/06/04	6,090	6,080	6,420	6,330	3.43	168	1M	7B
1402/06/01	6,040	6,040	6,290	6,120	2.00	91	401K	2B
1402/05/31	6,170	5,920	6,170	6,000	(3.69)	347	2M	9B
1402/05/30	6,410	6,070	6,470	6,230	(1.89)	511	2M	11B
1402/05/29	6,260	6,140	6,410	6,350	3.76	347	2M	11B
1402/05/28	6,030	5,890	6,300	6,120	0.49	343	2M	11B
1402/05/25	6,060	6,010	6,220	6,090	0.83	142	525K	3B
1402/05/24	6,100	5,950	6,120	6,040	(2.11)	244	681K	4B
1402/05/23	6,180	6,070	6,270	6,170	0.65	65	169K	1B
1402/05/22	6,110	6,050	6,300	6,130	(1.61)	224	780K	5B
1402/05/21	6,400	6,130	6,420	6,230	(2.2)	377	987K	6B
1402/05/18	6,260	6,260	6,470	6,370	0.16	117	405K	3B
1402/05/17	6,350	6,290	6,540	6,360	(1.7)	255	838K	5B
1402/05/16	6,590	6,340	6,730	6,470	(2.85)	626	2M	14B
1402/05/15	6,800	6,360	6,860	6,660	(0.3)	381	2M	16B
1402/05/14	6,600	6,420	6,720	6,680	4.38	698	5M	33B
1402/05/10	6,310	6,300	6,410	6,400	4.75	302	3M	20B
1402/05/09	5,940	5,930	6,250	6,110	1.50	135	866K	5B
1402/05/08	6,200	6,010	6,230	6,020	(4.75)	196	3M	19B
1402/05/07	6,450	6,230	6,600	6,320	(2.17)	372	1M	8B
1402/05/04	6,580	6,360	6,580	6,460	3.03	87	217K	1B
1402/04/27	6,300	6,290	6,520	6,470	4.19	198	2M	10B
1402/04/26	6,280	6,140	6,370	6,210	(3.87)	349	2M	11B
1402/04/25	6,590	6,280	6,670	6,460	(1.97)	387	2M	11B
1402/04/24	6,550	6,400	6,790	6,590	0.76	149	818K	5B
1402/04/21	6,970	6,470	6,970	6,540	(3.96)	323	2M	14B
1402/04/20	7,000	6,730	7,020	6,810	(1.73)	463	2M	13B
1402/04/19	7,000	6,850	7,040	6,930	0.14	340	1M	8B
1402/04/18	7,050	6,830	7,050	6,920	(1.56)	551	3M	24B
1402/04/17	7,190	6,970	7,190	7,030	(1.13)	566	2M	15B
1402/04/14	7,230	7,020	7,300	7,110	(2.07)	560	2M	16B
1402/04/13	7,120	7,120	7,380	7,260	0.0	463	2M	16B
1402/04/12	7,250	7,180	7,400	7,260	(1.22)	537	4M	27B
1402/04/11	7,310	7,140	7,580	7,350	(0.94)	528	2M	16B
1402/04/10	7,490	7,310	7,570	7,420	1.23	293	723K	5B
1402/04/07	7,120	7,020	7,650	7,330	(0.68)	1,074	6M	45B
1402/04/06	7,630	7,300	7,700	7,380	(3.91)	311	1M	9B
1402/04/05	7,410	7,410	7,810	7,680	2.26	215	595K	5B
1402/04/04	7,720	7,340	7,850	7,510	(1.18)	256	984K	7B
1402/04/03	7,750	7,480	7,930	7,600	(1.43)	224	678K	5B
1402/03/31	7,400	7,400	7,720	7,710	4.76	284	3M	23B
1402/03/30	7,680	7,270	7,680	7,360	(3.79)	478	3M	23B
1402/03/29	7,460	7,460	7,870	7,650	0.92	168	630K	5B
1402/03/28	7,610	7,440	7,840	7,580	(2.94)	285	2M	13B
1402/03/27	8,000	7,700	8,150	7,810	(3.58)	563	3M	21B
1402/03/24	8,690	8,090	8,690	8,100	(4.82)	960	7M	53B
1402/03/23	9,200	8,340	9,200	8,510	(2.96)	155	769K	7B
1402/03/17	11,560	11,310	11,560	11,540	4.81	1,022	8M	91B
1402/03/16	10,990	10,600	11,110	11,010	3.97	418	3M	35B
1402/03/13	10,460	10,460	10,920	10,590	(3.81)	492	3M	28B
1402/03/10	11,870	10,970	11,870	11,010	(4.59)	557	3M	30B
1402/03/09	11,600	11,220	12,080	11,540	(0.17)	707	3M	34B
1402/03/08	11,100	11,100	11,580	11,560	4.81	880	5M	59B
1402/03/07	11,400	10,710	11,490	11,030	(1.25)	799	5M	55B
1402/03/06	11,200	10,790	11,240	11,170	4.30	1,282	9M	101B
1402/03/03	10,060	10,060	10,840	10,710	3.68	826	6M	67B
1402/03/02	10,200	10,200	10,490	10,330	0.78	278	1M	11B
1402/03/01	10,200	10,060	10,450	10,250	0.79	284	2M	20B
1402/02/31	9,980	9,980	10,300	10,170	1.90	205	1M	12B
1402/02/30	10,150	9,770	10,190	9,980	0.10	310	2M	24B
1402/02/27	10,250	9,770	10,250	9,970	1.73	358	4M	38B
1402/02/25	10,310	9,480	10,310	9,800	(0.41)	611	5M	47B
1402/02/24	9,560	9,400	10,200	9,840	0.61	705	4M	40B
1402/02/23	10,000	9,780	10,000	9,780	(4.96)	283	5M	49B
1402/02/20	10,350	10,170	11,220	10,290	(3.83)	437	4M	42B
1402/02/19	10,700	10,700	10,990	10,700	(4.97)	351	4M	39B
1402/02/18	11,260	11,260	11,260	11,260	(4.98)	38	709K	8B
1402/02/17	12,750	11,770	12,750	11,850	(4.28)	124	486K	6B
1402/02/16	12,250	11,900	12,460	12,380	4.30	795	9M	111B
1402/02/13	12,120	11,450	12,130	11,870	2.68	716	6M	73B
1402/02/12	11,240	11,030	11,580	11,560	4.81	667	10M	119B
1402/02/11	11,230	10,900	11,260	11,030	2.70	895	10M	110B
1402/02/10	10,140	10,010	10,850	10,740	3.87	810	13M	136B
1402/02/09	10,120	10,120	10,550	10,340	0.10	657	4M	43B
1402/02/06	10,930	10,120	10,990	10,330	(3.0)	773	6M	59B
1402/02/05	10,790	10,390	11,020	10,650	1.43	723	5M	50B
1402/02/04	10,750	10,320	10,900	10,500	(1.5)	546	3M	30B
1402/01/30	10,930	10,300	11,350	10,660	(1.48)	797	3M	35B
1402/01/29	10,850	10,580	10,850	10,820	4.64	480	6M	62B
1402/01/28	10,340	10,000	10,430	10,340	4.02	668	6M	67B
1402/01/27	10,100	9,820	10,180	9,940	(0.8)	655	4M	35B
1402/01/26	10,000	9,710	10,200	10,020	3.09	638	4M	39B
1402/01/22	9,720	9,460	10,070	9,720	(2.02)	462	2M	20B
1402/01/21	10,320	9,580	10,320	9,920	0.92	1,104	3M	29B
1402/01/20	9,870	9,550	10,340	9,830	(0.41)	1,172	6M	60B
1402/01/19	9,620	9,520	10,100	9,870	2.60	831	5M	53B
1402/01/16	9,220	9,110	9,690	9,620	4.23	731	4M	36B
1402/01/15	9,090	8,930	9,360	9,230	3.48	659	5M	44B
1402/01/14	8,530	8,530	9,130	8,920	0.79	661	4M	35B
1402/01/09	9,150	8,730	9,150	8,850	0.57	938	5M	44B
1402/01/08	8,500	8,330	8,890	8,800	3.90	1,382	11M	94B
1402/01/06	8,450	8,350	8,490	8,360	(4.78)	263	1M	9B
1402/01/05	8,730	8,470	9,050	8,780	1.04	313	2M	17B
1401/12/28	8,700	8,500	8,850	8,690	0.46	292	1M	12B
1401/12/27	8,550	8,460	8,740	8,650	3.84	346	2M	17B
1401/12/24	8,130	8,130	8,450	8,330	1.96	488	1M	12B
1401/12/23	8,500	8,100	8,500	8,170	(2.39)	587	2M	12B
1401/12/22	8,240	8,140	8,690	8,370	(1.41)	483	2M	14B
1401/12/21	8,880	8,220	8,880	8,490	0.24	580	2M	20B
1401/12/20	8,290	7,960	8,590	8,470	3.42	948	8M	67B
1401/12/16	8,240	8,010	8,270	8,190	3.67	282	2M	13B
1401/12/15	7,800	7,670	8,200	7,900	(1.86)	443	2M	16B
1401/12/14	8,180	7,920	8,320	8,050	0.50	328	920K	7B
1401/12/13	7,970	7,900	8,140	8,010	1.39	211	719K	6B
1401/12/10	7,710	7,460	8,100	7,900	2.33	624	3M	26B
1401/12/09	7,810	7,570	8,000	7,720	(1.03)	704	3M	21B
1401/12/08	7,910	7,680	7,910	7,800	(2.74)	303	1M	9B
1401/12/07	8,330	7,700	8,330	8,020	(0.12)	424	2M	16B
1401/12/06	7,710	7,710	8,090	8,030	4.15	351	1M	12B
1401/12/03	7,700	7,620	8,120	7,710	(3.87)	412	2M	13B
1401/12/02	8,000	7,710	8,200	8,020	0.25	399	1M	11B
1401/12/01	7,830	7,770	8,200	8,000	1.01	353	2M	14B
1401/11/30	7,900	7,780	8,180	7,920	(2.58)	388	1M	11B
1401/11/26	8,180	8,030	8,280	8,130	(3.79)	403	2M	13B
1401/11/25	8,860	8,160	8,860	8,450	(1.05)	339	915K	8B
1401/11/24	8,740	8,320	8,740	8,540	1.91	466	2M	16B
1401/11/23	7,790	7,770	8,570	8,380	2.57	878	6M	48B
1401/11/19	8,560	8,130	8,560	8,170	(4.44)	626	3M	21B
1401/11/18	8,690	8,280	8,690	8,550	3.26	966	7M	57B
1401/11/17	8,280	8,270	8,280	8,280	4.94	633	8M	66B
1401/11/16	7,980	7,790	7,990	7,890	3.68	259	2M	13B
1401/11/12	7,350	7,240	7,790	7,610	2.56	332	2M	15B
1401/11/11	7,400	7,120	7,770	7,420	0.27	246	847K	6B
1401/11/10	7,750	7,350	7,750	7,400	(4.27)	354	2M	15B
1401/11/09	7,720	7,710	8,000	7,730	(4.69)	317	2M	19B
1401/11/08	8,630	8,030	8,630	8,110	(4.02)	541	2M	19B
1401/11/05	8,350	8,020	8,800	8,450	0.12	1,118	5M	46B
1401/11/04	8,570	8,410	8,800	8,440	(4.63)	907	4M	35B
1401/11/03	9,550	8,700	9,550	8,850	(3.28)	969	5M	42B
1401/11/02	9,300	8,570	9,340	9,150	2.81	1,170	5M	50B
1401/11/01	8,450	8,450	9,320	8,900	0.11	2,586	16M	140B
1401/10/28	8,870	8,690	8,900	8,890	4.83	1,296	8M	71B
1401/10/27	8,440	8,020	8,590	8,480	3.54	812	6M	51B
1401/10/26	8,290	8,000	8,380	8,190	2.38	459	3M	24B
1401/10/24	7,830	7,810	8,200	8,000	(0.74)	374	2M	14B
1401/10/21	8,130	7,730	8,330	8,060	(0.86)	527	4M	29B
1401/10/20	8,040	7,890	8,190	8,130	4.23	957	8M	66B
1401/10/19	7,800	7,320	7,910	7,800	3.45	972	7M	57B
1401/10/18	7,540	7,520	7,540	7,540	4.87	256	2M	13B
1401/10/17	7,100	6,920	7,540	7,190	(1.24)	1,441	9M	68B
1401/10/14	7,500	7,270	7,500	7,280	(4.84)	212	2M	12B
1401/10/11	7,640	7,640	7,780	7,650	(4.85)	252	2M	18B
1401/10/10	8,100	8,030	8,110	8,040	(4.85)	194	1M	8B
1401/10/07	8,470	8,230	8,470	8,450	4.71	614	6M	50B
1401/10/05	8,160	7,850	8,170	8,070	3.59	322	2M	15B
1401/10/04	7,780	7,600	7,850	7,790	4.14	444	3M	21B
1401/10/03	7,550	7,330	7,660	7,480	0.81	648	3M	19B
1401/09/30	7,590	7,300	7,880	7,420	(1.72)	1,175	5M	39B
1401/09/29	7,570	7,300	7,590	7,550	4.43	752	5M	36B
1401/09/28	6,910	6,810	7,290	7,230	4.03	735	7M	52B
1401/09/27	6,730	6,730	7,140	6,950	0.29	245	1M	8B
1401/09/26	7,000	6,770	7,180	6,930	(0.86)	291	946K	6B
1401/09/23	6,640	6,640	7,110	6,990	3.10	923	6M	40B
1401/09/22	6,570	6,570	6,910	6,780	(0.73)	515	3M	23B
1401/09/21	7,260	6,590	7,260	6,830	(1.44)	818	4M	31B
1401/09/20	6,970	6,400	7,030	6,930	3.43	1,237	9M	60B
1401/09/19	6,700	6,600	6,700	6,700	4.85	371	4M	26B
1401/09/16	6,320	6,240	6,470	6,390	3.57	303	2M	14B
1401/09/15	6,110	5,930	6,490	6,170	(0.64)	410	2M	14B
1401/09/14	6,380	6,110	6,380	6,210	(2.82)	405	2M	12B
1401/09/13	6,570	6,210	6,600	6,390	0.63	360	2M	12B
1401/09/12	6,330	6,190	6,360	6,350	4.79	423	3M	22B
1401/09/09	5,770	5,700	6,140	6,060	3.59	306	5M	28B
1401/09/08	5,900	5,780	6,000	5,850	(0.17)	181	1M	7B
1401/09/07	6,040	5,850	6,050	5,860	0.17	123	314K	2B
1401/09/06	5,920	5,730	6,040	5,850	1.21	207	1M	7B
1401/09/05	5,870	5,720	5,900	5,780	1.23	415	1M	7B
1401/09/02	5,680	5,630	5,890	5,710	0.35	136	605K	3B
1401/09/01	5,610	5,610	5,880	5,690	0.35	158	436K	3B
1401/08/30	5,570	5,540	5,780	5,670	0.18	118	622K	4B
1401/08/29	5,470	5,460	5,750	5,660	0.0	99	435K	2B
1401/08/28	5,670	5,530	5,710	5,660	(0.18)	90	223K	1B
1401/08/25	5,590	5,590	5,700	5,670	0.0	102	243K	1B
1401/08/24	5,540	5,500	5,730	5,670	(0.7)	135	848K	5B
1401/08/23	5,850	5,510	5,850	5,710	(1.38)	210	989K	6B
1401/08/22	5,700	5,610	5,840	5,790	0.0	148	588K	3B
1401/08/21	5,870	5,650	5,890	5,790	0.17	181	2M	10B
1401/08/18	5,610	5,610	5,850	5,780	(0.17)	179	721K	4B
1401/08/17	5,900	5,600	5,910	5,790	0.87	345	2M	13B
1401/08/16	5,630	5,590	5,890	5,740	0.35	272	1M	6B
1401/08/15	5,930	5,520	5,930	5,720	(1.38)	283	1M	7B
1401/08/14	5,560	5,540	5,930	5,800	(0.17)	162	729K	4B
1401/08/11	5,690	5,610	5,710	5,810	(0.68)	155	620K	4B
1401/08/10	5,940	5,750	6,070	5,850	0.0	169	613K	4B
1401/08/09	5,680	5,680	6,030	5,850	1.74	407	2M	12B
1401/08/08	5,640	5,640	5,780	5,750	(3.04)	166	2M	10B
1401/08/07	5,680	5,680	5,710	5,930	(0.67)	67	377K	2B
1401/08/04	5,700	5,700	5,850	5,970	(0.33)	46	187K	1B
1401/08/03	5,750	5,750	5,950	5,990	(0.99)	102	488K	3B
1401/08/02	5,890	5,810	6,020	6,050	(0.98)	84	544K	3B
1401/08/01	6,000	5,890	6,150	6,110	(1.45)	193	847K	5B
1401/07/30	6,060	5,990	6,210	6,200	(1.43)	182	936K	6B
1401/07/27	6,100	6,080	6,300	6,290	(0.94)	169	751K	5B
1401/07/26	6,130	6,100	6,500	6,350	(0.94)	241	768K	5B
1401/07/25	6,840	6,320	6,840	6,410	(3.61)	384	2M	12B
1401/07/24	6,330	6,320	6,860	6,650	0.0	730	5M	31B
1401/07/23	6,900	6,480	6,900	6,650	(2.49)	178	1M	7B
1401/07/20	6,670	6,570	6,920	6,820	(0.44)	203	544K	4B
1401/07/19	7,090	6,700	7,120	6,850	0.88	265	1M	7B
1401/07/18	6,330	6,330	6,990	6,790	1.95	594	4M	30B
1401/07/17	6,370	6,360	6,370	6,660	(0.45)	30	200K	1B
1401/07/16	6,450	6,430	6,690	6,690	(1.04)	147	530K	3B
1401/07/12	6,540	6,530	6,630	6,760	(1.6)	111	681K	4B
1401/07/11	6,630	6,630	6,640	6,870	(1.43)	74	615K	4B
1401/07/10	6,640	6,640	6,640	6,970	(0.14)	20	76K	503M
1401/07/09	6,780	6,690	6,900	6,980	(0.85)	71	378K	3B
1401/07/06	6,960	6,960	7,360	7,040	(3.83)	406	2M	16B
1401/07/04	7,470	7,120	7,470	7,320	(2.27)	250	1M	7B
1401/07/02	7,170	7,170	7,910	7,490	(0.66)	381	2M	18B
1401/06/30	7,770	7,060	7,770	7,540	1.89	818	5M	40B
1401/06/29	7,640	7,640	7,640	7,400	1.65	67	756K	6B
1401/06/28	7,450	7,450	7,450	7,280	2.54	142	1M	8B
1401/06/27	7,120	6,800	7,140	7,100	4.41	397	2M	16B
1401/06/23	6,710	6,710	6,950	6,800	2.72	188	1M	9B
1401/06/22	6,720	6,700	6,730	6,620	3.28	190	2M	10B
1401/06/21	6,680	6,130	6,700	6,410	(0.16)	224	1M	8B
1401/06/20	6,720	6,230	6,720	6,420	0.31	121	372K	2B
1401/06/13	6,730	6,640	6,910	6,680	0.91	259	762K	5B
1401/06/12	6,540	6,540	6,790	6,620	0.46	191	676K	5B
1401/06/09	6,780	6,490	6,780	6,590	0.15	161	411K	3B
1401/06/08	6,750	6,570	6,750	6,580	0.46	290	473K	3B
1401/06/07	6,750	6,530	6,750	6,550	0.77	205	873K	6B
1401/06/06	6,550	6,250	6,870	6,500	(1.07)	302	2M	15B
1401/06/05	6,850	6,530	6,850	6,570	0.15	133	478K	3B
1401/06/02	6,520	6,240	6,830	6,560	0.31	296	2M	16B
1401/06/01	6,550	6,530	6,730	6,540	0.31	131	614K	4B
1401/05/31	6,490	6,490	6,780	6,520	(4.54)	416	2M	15B
1401/05/30	7,090	6,500	7,090	6,830	(0.15)	26	95K	634M
1401/05/29	6,700	6,670	7,040	6,840	0.0	42	120K	819M
1401/05/26	7,130	6,530	7,130	6,840	0.0	62	148K	1B
1401/05/25	6,950	6,690	7,040	6,840	(0.15)	77	314K	2B
1401/05/24	6,600	6,490	7,130	6,850	0.59	157	820K	6B
1401/05/23	6,990	6,560	7,000	6,810	(0.29)	69	246K	2B
1401/05/22	6,570	6,560	6,950	6,830	(1.01)	192	861K	6B
1401/05/19	6,680	6,640	6,870	6,900	(1.15)	79	502K	3B
1401/05/18	7,100	6,710	7,100	6,980	(0.14)	98	168K	1B
1401/05/15	6,800	6,800	7,120	6,990	(0.14)	115	379K	3B
1401/05/12	6,790	6,790	7,140	7,000	(1.96)	185	883K	6B
1401/05/11	6,810	6,810	6,810	7,140	(0.28)	14	123K	839M
1401/05/10	6,850	6,820	7,000	7,160	(0.14)	33	92K	626M
1401/05/09	6,840	6,840	7,530	7,170	(0.28)	102	654K	5B
1401/05/08	6,850	6,850	7,100	7,190	(0.28)	52	91K	625M
1401/05/05	7,040	6,900	7,100	7,210	(0.69)	43	312K	2B
1401/05/04	6,940	6,940	7,000	7,260	(0.55)	58	204K	1B
1401/05/03	6,980	6,960	6,980	7,300	(0.27)	30	86K	596M
1401/05/02	7,030	7,020	7,710	7,320	(0.81)	209	854K	6B
1401/05/01	7,110	7,110	7,450	7,380	(1.34)	68	600K	4B
1401/04/25	7,240	7,140	7,550	7,480	(0.4)	79	209K	2B
1401/04/22	7,200	7,190	7,450	7,510	(0.66)	89	300K	2B
1401/04/21	7,250	7,240	7,500	7,560	(0.79)	59	284K	2B
1401/04/20	7,420	7,320	7,640	7,620	(1.04)	154	530K	4B
1401/04/18	8,050	7,340	8,050	7,700	(0.26)	82	277K	2B
1401/04/15	7,900	7,450	7,900	7,720	(0.26)	89	266K	2B
1401/04/14	7,460	7,390	7,830	7,740	(0.13)	130	294K	2B
1401/04/13	7,600	7,420	7,900	7,750	(0.39)	114	431K	3B
1401/04/12	7,470	7,450	7,740	7,780	(0.77)	137	359K	3B
1401/04/11	7,900	7,510	8,100	7,840	(0.76)	164	563K	4B
1401/04/08	7,690	7,690	7,800	7,900	(2.35)	270	904K	7B
1401/04/07	7,970	7,970	8,170	8,090	(3.46)	318	1M	12B
1401/04/06	8,750	8,110	8,750	8,380	(1.76)	147	784K	6B
1401/04/05	8,530	8,530	8,530	8,530	0.0	10	281K	2B