Name: پیشگامان فن آوری و دانش آرامیس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پیشگامان فن آوری و دانش آرامیس
تپسی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	23,690	23,690	23,690	23,690	1.20	113	3M	65B
1405/06/28	23,410	23,410	23,410	23,410	1.17	78	2M	50B
1405/06/25	23,140	23,140	23,140	23,140	1.18	70	2M	35B
1405/06/24	22,870	22,870	22,870	22,870	1.19	50	1M	32B
1405/06/23	22,600	22,600	22,600	22,600	1.16	59	2M	37B
1405/06/22	22,340	22,340	22,340	22,340	1.18	100	3M	74B
1405/06/21	22,080	22,080	22,080	22,080	1.19	107	4M	88B
1405/06/18	21,820	21,820	21,820	21,820	1.16	88	3M	66B
1405/06/17	21,570	21,570	21,570	21,570	1.17	91	3M	75B
1405/06/16	21,320	21,320	21,320	21,320	1.19	88	3M	64B
1405/06/15	21,070	21,070	21,070	21,070	1.15	87	3M	63B
1405/06/14	20,830	20,830	20,830	20,830	1.17	62	2M	42B
1405/06/11	20,590	20,590	20,590	20,590	1.18	89	2M	51B
1405/06/10	20,350	20,350	20,350	20,350	1.19	83	2M	43B
1405/06/09	20,110	20,110	20,110	20,110	1.16	127	2M	47B
1405/06/08	19,880	19,880	19,880	19,880	1.17	100	3M	59B
1405/06/07	19,880	19,880	19,880	19,880	1.17	100	3M	59B
1405/06/04	19,650	19,650	19,650	19,650	1.18	79	2M	40B
1405/06/03	19,420	19,420	19,420	19,420	1.20	72	2M	40B
1405/06/02	19,190	19,190	19,190	19,190	1.16	84	2M	47B
1405/06/01	18,970	18,970	18,970	18,970	1.17	91	2M	46B
1405/05/31	18,750	18,750	18,750	18,750	1.19	105	4M	66B
1405/05/28	18,530	18,530	18,530	18,530	1.15	86	2M	42B
1405/05/27	18,320	18,320	18,320	18,320	1.16	69	2M	31B
1405/05/26	18,110	18,110	18,110	18,110	1.17	60	2M	41B
1405/05/25	17,900	17,900	17,900	17,900	1.19	64	2M	39B
1405/05/24	17,690	17,690	17,690	17,690	1.14	83	3M	49B
1405/05/21	17,490	17,490	17,490	17,490	1.16	105	4M	69B
1405/05/20	17,490	17,490	17,490	17,490	1.16	105	4M	69B
1405/05/19	17,290	17,290	17,290	17,290	1.17	84	3M	54B
1405/05/18	17,090	17,090	17,090	17,090	1.18	90	3M	43B
1405/05/17	16,890	16,890	16,890	16,890	1.20	108	4M	64B
1405/05/14	16,690	16,690	16,690	16,690	1.15	106	4M	73B
1405/05/13	16,500	16,500	16,500	16,500	1.16	166	7M	115B
1405/05/12	16,500	16,500	16,500	16,500	1.16	166	7M	115B
1405/05/11	16,310	16,310	16,310	16,310	1.18	126	5M	76B
1405/05/10	16,120	16,120	16,120	16,120	1.19	88	3M	51B
1405/05/07	15,930	15,930	15,930	15,930	1.14	74	3M	40B
1405/05/06	15,750	15,750	15,750	15,750	1.16	62	3M	41B
1405/05/05	15,570	15,570	15,570	15,570	1.17	120	3M	54B
1405/05/04	15,390	15,390	15,390	15,390	1.18	67	2M	33B
1405/05/03	15,210	15,210	15,210	15,210	1.20	65	2M	31B
1405/04/31	15,030	15,030	15,030	15,030	1.14	51	637K	10B
1405/04/30	14,860	14,850	14,860	14,860	1.16	124	2M	31B
1405/04/29	14,690	14,690	14,690	14,690	1.17	184	2M	34B
1405/04/28	14,520	14,520	14,520	14,520	1.18	41	363K	5B
1405/04/27	14,350	14,180	14,350	14,350	1.20	194	3M	39B
1405/04/24	14,180	14,180	14,180	14,180	1.14	25	525K	7B
1405/04/23	14,020	13,900	14,020	14,020	1.15	86	2M	25B
1405/04/22	13,850	13,810	13,860	13,860	1.17	76	948K	13B
1405/04/21	13,770	13,450	13,770	13,700	0.66	441	9M	119B
1405/04/20	13,610	13,610	13,610	13,610	1.19	69	3M	38B
1405/04/17	13,450	13,450	13,450	13,450	1.13	80	2M	33B
1405/04/16	13,300	13,300	13,300	13,300	1.14	86	2M	30B
1405/04/15	13,150	13,150	13,150	13,150	1.15	34	917K	12B
1405/04/14	13,150	13,150	13,150	13,150	1.15	34	917K	12B
1405/04/13	13,150	13,150	13,150	13,150	1.15	34	917K	12B
1405/04/10	13,150	13,150	13,150	13,150	1.15	34	917K	12B
1405/04/09	13,000	13,000	13,000	13,000	1.17	74	2M	29B
1405/04/08	12,850	12,850	12,850	12,850	1.18	62	1M	16B
1405/04/07	12,700	12,700	12,700	12,700	1.20	90	2M	25B
1405/04/06	12,550	12,550	12,550	12,550	1.13	62	1M	18B
1405/03/31	12,410	12,310	12,410	12,410	1.14	692	20M	249B
1404/12/05	12,270	12,270	12,270	12,270	1.15	28	536K	7B
1404/12/04	12,130	12,130	12,130	12,130	1.17	37	676K	8B
1404/12/03	11,720	11,720	12,000	11,990	1.10	145	2M	26B
1404/11/28	12,100	11,840	12,110	11,860	(1.0)	112	762K	9B
1404/11/27	12,000	11,980	12,090	11,980	(1.16)	59	346K	4B
1404/11/26	12,110	12,110	12,370	12,120	(1.06)	47	74K	896M
1404/11/25	12,350	12,240	12,410	12,250	(1.05)	55	120K	1B
1404/11/21	12,380	12,380	12,380	12,380	(1.2)	75	329K	4B
1404/11/20	12,530	12,530	12,540	12,530	(1.18)	65	635K	8B
1404/11/19	12,740	12,670	12,940	12,680	(1.09)	127	549K	7B
1404/11/18	13,040	12,740	13,040	12,820	(0.54)	238	904K	12B
1404/11/14	13,190	12,890	13,190	12,890	(1.15)	240	3M	36B
1404/11/13	12,980	12,950	13,250	13,040	(0.46)	162	782K	10B
1404/11/12	13,100	13,100	13,100	13,100	(1.13)	110	706K	9B
1404/11/11	13,250	13,250	13,270	13,250	(1.19)	69	335K	4B
1404/11/08	13,410	13,410	13,420	13,410	(1.18)	148	1M	18B
1404/11/07	13,570	13,570	13,570	13,570	(1.17)	71	102K	1B
1404/11/06	13,730	13,730	13,730	13,730	(1.15)	45	234K	3B
1404/11/05	13,890	13,890	13,890	13,890	(1.14)	91	933K	13B
1404/11/04	14,040	14,040	14,280	14,050	(1.13)	180	2M	21B
1404/11/01	14,210	14,210	14,220	14,210	(1.18)	181	2M	23B
1404/10/30	14,380	14,380	14,400	14,380	(1.17)	203	2M	26B
1404/10/29	14,570	14,540	14,850	14,550	(1.09)	191	1M	17B
1404/10/28	14,710	14,710	14,900	14,710	(1.14)	242	3M	39B
1404/10/24	14,890	14,880	14,910	14,880	(1.2)	98	1M	16B
1404/10/23	15,070	15,060	15,250	15,060	(1.18)	162	2M	30B
1404/10/22	15,180	15,180	15,540	15,240	(0.78)	295	2M	33B
1404/10/21	15,400	15,360	15,400	15,360	(1.16)	245	5M	70B
1404/10/20	15,540	15,540	15,890	15,540	(1.15)	171	4M	58B
1404/10/17	15,860	15,720	15,860	15,720	(1.19)	358	5M	84B
1404/10/16	16,210	15,830	16,210	15,910	(0.69)	342	2M	32B
1404/10/15	15,920	15,920	16,030	16,020	1.14	199	1M	20B
1404/10/14	16,080	15,710	16,090	15,840	(0.38)	311	3M	46B
1404/10/10	15,890	15,860	16,220	15,900	(0.93)	304	2M	35B
1404/10/09	16,320	15,950	16,330	16,050	(0.56)	388	4M	61B
1404/10/08	16,490	16,110	16,490	16,140	(0.98)	528	4M	61B
1404/10/07	16,300	16,150	16,300	16,300	1.18	369	5M	87B
1404/10/06	16,110	16,100	16,110	16,110	1.19	220	2M	35B
1404/10/03	15,920	15,920	15,920	15,920	1.14	250	4M	66B
1404/10/02	15,720	15,720	15,740	15,740	1.16	114	1M	22B
1404/10/01	15,250	15,250	15,610	15,560	0.84	243	2M	24B
1404/09/30	15,700	15,420	15,780	15,430	(1.09)	547	5M	82B
1404/09/29	15,540	15,540	15,610	15,600	1.10	366	3M	44B
1404/09/26	15,430	15,420	15,650	15,430	(1.09)	442	9M	139B
1404/09/25	15,640	15,580	15,700	15,600	(1.02)	1,112	28M	441B
1404/09/24	15,640	15,640	15,960	15,760	(0.38)	1,352	20M	312B
1404/09/23	16,000	15,810	16,000	15,820	(1.13)	228	2M	30B
1404/09/22	16,000	16,000	16,050	16,000	(0.06)	1,466	46M	737B
1404/09/19	16,000	16,000	16,190	16,010	0.06	1,743	45M	724B
1404/09/18	16,000	15,980	16,120	16,000	0.13	2,187	107M	2T
1404/04/11	15,910	15,910	16,700	15,980	(2.56)	3,441	36M	571B
1404/04/10	16,400	16,400	16,400	16,400	(2.96)	50	1M	22B
1404/04/09	16,900	16,900	16,900	16,900	(2.99)	43	1M	23B
1404/04/08	17,420	17,420	17,420	17,420	(2.95)	64	2M	36B
1404/04/07	17,950	17,950	17,950	17,950	(2.97)	52	2M	33B
1404/03/21	18,450	18,440	19,000	18,500	(2.68)	901	13M	235B
1404/03/20	19,010	19,010	19,070	19,010	(2.96)	371	7M	141B
1404/03/19	19,070	19,070	19,070	19,590	(0.31)	35	95K	2B
1404/03/12	19,210	19,210	19,730	19,730	2.97	399	5M	106B
1404/03/11	19,330	18,590	19,500	19,160	0.0	1,151	9M	175B
1404/03/10	18,610	18,610	19,250	19,160	2.51	1,320	24M	454B
1404/03/07	19,450	18,450	19,450	18,690	(1.06)	757	9M	168B
1404/03/06	18,920	18,570	18,920	18,890	2.83	858	6M	123B
1404/03/05	18,350	18,330	18,890	18,370	(2.75)	1,073	9M	161B
1404/03/04	18,890	18,890	18,890	18,890	(2.98)	194	2M	35B
1404/03/03	19,650	19,210	20,220	19,470	(1.67)	584	6M	108B
1404/02/31	19,800	19,800	19,850	19,800	(2.94)	548	6M	112B
1404/02/30	20,500	20,400	20,500	20,400	(2.86)	92	1M	27B
1404/02/28	21,250	21,200	21,250	21,000	0.0	6	2K	48M
1404/02/27	20,600	20,400	21,250	21,000	1.69	558	3M	71B
1404/02/24	20,650	19,700	20,850	20,650	1.98	724	5M	110B
1404/02/23	20,850	20,250	20,850	20,250	(2.88)	817	6M	118B
1404/02/22	21,600	20,400	21,600	20,850	(0.71)	1,445	10M	209B
1404/02/21	21,000	21,000	21,000	21,000	(2.78)	218	3M	58B
1404/02/20	21,600	21,600	21,600	21,600	(2.92)	222	3M	62B
1404/02/17	22,600	21,450	22,600	22,250	1.37	737	6M	141B
1404/02/16	21,500	21,500	22,000	21,950	2.57	729	5M	108B
1404/02/15	21,400	21,000	21,400	21,400	2.88	910	9M	183B
1404/02/14	20,800	20,050	20,850	20,800	2.72	804	6M	129B
1404/02/13	19,700	19,700	20,850	20,250	(0.1)	996	7M	152B
1404/02/10	20,380	20,380	20,380	20,270	2.43	77	799K	16B
1404/02/09	19,790	19,780	19,790	19,790	2.97	473	5M	90B
1404/02/08	19,220	18,890	19,250	19,220	2.84	917	8M	149B
1404/02/07	18,130	18,130	19,160	18,690	0.0	531	3M	62B
1404/02/06	18,730	18,280	18,740	18,690	2.69	445	7M	138B
1404/02/03	18,450	18,050	18,450	18,200	0.61	572	5M	90B
1404/02/02	18,890	18,020	18,890	18,090	(2.58)	775	10M	189B
1404/02/01	18,730	17,800	18,730	18,570	2.09	437	5M	90B
1404/01/31	18,200	18,200	18,380	18,190	1.90	74	633K	12B
1404/01/30	17,180	17,180	17,890	17,850	2.76	488	4M	66B
1404/01/27	17,920	17,160	17,990	17,370	(1.81)	555	4M	68B
1404/01/26	18,550	17,580	18,550	17,690	(2.37)	661	6M	100B
1404/01/25	18,140	18,000	18,140	18,120	2.84	439	8M	153B
1404/01/24	17,620	17,380	17,620	17,620	2.98	349	9M	158B
1404/01/23	17,210	16,910	17,590	17,110	0.06	413	4M	66B
1404/01/20	17,240	16,740	17,250	17,100	2.09	769	4M	61B
1404/01/19	16,750	16,660	16,750	16,750	2.95	460	10M	176B
1404/01/18	16,490	16,040	16,770	16,270	(1.09)	575	7M	107B
1404/01/17	16,740	16,020	16,890	16,450	0.24	449	2M	36B
1404/01/16	16,500	16,010	16,770	16,410	(0.18)	479	2M	41B
1404/01/10	16,590	16,310	16,590	16,440	0.31	460	4M	69B
1404/01/09	16,100	16,100	16,400	16,390	2.89	673	7M	121B
1404/01/06	15,930	15,860	16,010	15,930	2.44	341	2M	32B
1404/01/05	15,540	15,450	15,560	15,550	2.91	356	2M	29B
1403/12/28	15,470	15,010	15,790	15,110	(2.33)	999	6M	85B
1403/12/27	15,500	15,220	15,800	15,470	(0.06)	675	6M	99B
1403/12/26	16,200	15,390	16,230	15,480	(2.4)	1,156	9M	140B
1403/12/25	15,840	15,720	15,860	15,860	2.99	429	10M	166B
1403/12/22	14,610	14,600	15,480	15,400	2.46	560	9M	133B
1403/12/21	15,910	14,990	15,910	15,030	(2.72)	394	4M	59B
1403/12/20	15,340	15,340	16,000	15,450	(2.28)	725	12M	180B
1403/12/19	15,810	15,810	16,080	15,810	(2.95)	622	6M	101B
1403/12/18	16,390	16,210	16,590	16,290	(2.51)	256	3M	45B
1403/12/15	16,000	16,000	16,870	16,710	2.01	444	5M	78B
1403/12/14	16,350	16,350	16,650	16,380	(2.79)	1,117	14M	234B
1403/12/13	16,850	16,850	16,850	16,850	(2.99)	112	1M	21B
1403/12/12	17,370	17,370	17,370	17,370	(2.96)	150	1M	25B
1403/12/11	17,900	17,900	17,900	17,900	(2.98)	225	2M	36B
1403/12/08	19,000	18,360	19,000	18,450	(2.48)	408	3M	62B
1403/12/07	19,250	18,200	19,250	18,920	1.23	952	7M	125B
1403/12/06	18,680	18,230	18,700	18,690	2.92	482	10M	180B
1403/12/05	18,100	17,850	18,170	18,160	2.89	486	7M	119B
1403/12/04	17,450	17,450	17,650	17,650	2.98	731	11M	187B
1403/12/01	16,720	16,720	17,210	17,140	2.57	496	4M	71B
1403/11/30	16,700	16,580	17,000	16,710	0.66	299	2M	38B
1403/11/29	17,190	16,530	17,190	16,600	(2.58)	555	5M	82B
1403/11/28	17,300	16,440	17,400	17,040	0.59	676	3M	57B
1403/11/27	16,950	16,480	16,950	16,940	2.92	715	12M	208B
1403/11/23	16,370	15,800	16,660	16,460	1.73	552	7M	111B
1403/11/21	16,100	16,100	17,000	16,180	(2.47)	970	11M	178B
1403/11/17	17,000	16,580	17,250	16,590	(2.93)	303	4M	64B
1403/11/16	16,750	16,410	17,340	17,090	1.48	481	3M	60B
1403/11/15	16,820	16,810	17,320	16,840	(2.77)	869	9M	150B
1403/11/14	18,150	17,220	18,150	17,320	(2.42)	2,328	8M	139B
1403/11/13	17,770	17,220	17,770	17,750	2.84	661	7M	128B
1403/11/10	16,710	16,710	17,730	17,260	0.23	1,271	17M	299B
1403/11/08	17,220	17,220	17,220	17,220	(2.99)	195	2M	34B
1403/11/07	17,750	17,750	17,750	17,750	(2.95)	211	2M	28B
1403/11/06	18,330	18,280	18,580	18,290	(2.92)	436	2M	44B
1403/11/03	19,300	18,580	19,670	18,840	(1.62)	999	6M	113B
1403/11/02	20,020	18,880	20,020	19,150	(1.59)	1,250	11M	202B
1403/11/01	19,810	18,670	19,810	19,460	1.14	1,716	16M	315B
1403/10/30	18,980	18,410	19,430	19,240	1.96	1,413	19M	358B
1403/10/29	18,870	18,870	18,870	18,870	2.95	123	3M	64B
1403/10/26	18,330	18,330	18,330	18,330	2.98	248	7M	123B
1403/10/24	17,030	17,030	18,000	17,800	1.83	505	5M	81B
1403/10/23	17,500	17,470	17,750	17,480	(2.94)	632	6M	109B
1403/10/22	18,570	17,490	18,570	18,010	(0.11)	1,839	27M	492B
1403/10/19	18,030	18,030	18,030	18,030	2.97	77	2M	30B
1403/10/18	17,510	17,390	17,510	17,510	3.00	152	4M	67B
1403/10/17	16,600	16,600	17,020	17,000	2.84	575	10M	175B
1403/10/16	16,540	16,200	16,540	16,530	2.93	1,175	31M	509B
1403/10/15	16,060	16,060	16,060	16,060	2.95	39	1M	17B
1403/10/12	15,600	15,600	15,600	15,600	2.97	91	2M	28B
1403/10/11	14,880	14,760	15,160	15,150	2.92	159	3M	40B
1403/10/10	14,600	14,130	14,780	14,720	2.58	635	11M	164B
1403/10/09	14,950	14,100	14,950	14,350	(1.24)	874	8M	116B
1403/10/08	14,550	14,210	14,550	14,530	2.83	232	3M	51B
1403/10/05	14,010	13,740	14,300	14,130	1.73	493	4M	59B
1403/10/04	13,970	13,610	14,010	13,890	2.06	663	10M	138B
1403/10/03	13,520	13,090	13,660	13,610	2.56	488	8M	110B
1403/10/02	13,280	12,920	13,280	13,270	2.87	444	5M	73B
1403/10/01	12,780	12,780	12,900	12,900	2.95	117	2M	22B
1403/09/28	12,410	12,410	12,980	12,530	(2.03)	594	7M	93B
1403/09/27	12,960	12,610	13,050	12,790	(1.62)	577	11M	135B
1403/09/26	13,050	12,300	13,050	13,000	2.60	1,042	25M	324B
1403/09/25	12,670	12,320	12,670	12,670	2.92	928	20M	247B
1403/09/24	12,310	12,270	12,310	12,310	2.93	505	7M	88B
1403/09/21	11,850	11,850	12,360	11,960	(2.05)	752	8M	101B
1403/09/20	12,670	11,950	12,670	12,210	(0.81)	825	11M	139B
1403/09/19	12,210	11,800	12,340	12,310	2.67	210	4M	46B
1403/09/18	11,980	11,980	12,370	11,990	(2.91)	703	11M	130B
1403/09/17	13,000	12,340	13,000	12,350	(2.91)	335	6M	78B
1403/09/14	12,650	12,360	12,730	12,720	2.91	306	10M	125B
1403/09/13	12,380	12,200	12,380	12,360	2.83	407	7M	93B
1403/09/12	11,890	11,800	12,030	12,020	2.91	268	8M	96B
1403/09/11	11,760	11,500	11,990	11,680	(0.68)	502	5M	54B
1403/09/10	11,790	11,460	11,790	11,760	2.71	938	25M	289B
1403/09/07	11,450	11,450	11,450	11,450	2.97	109	5M	60B
1403/09/06	11,120	11,120	11,120	11,120	2.96	135	5M	56B
1403/09/05	10,870	10,870	10,870	10,800	2.27	43	1M	13B
1403/09/04	10,560	10,560	10,560	10,560	2.92	67	3M	28B
1403/09/03	10,250	10,220	10,260	10,260	2.91	84	2M	20B
1403/08/30	9,880	9,880	10,130	9,970	(2.06)	376	3M	31B
1403/08/29	10,550	10,000	10,550	10,180	(1.17)	1,772	7M	74B
1403/08/28	9,940	9,930	10,310	10,300	2.90	372	7M	69B
1403/08/27	10,260	9,800	10,260	10,010	(0.4)	728	9M	93B
1403/08/26	9,980	9,980	10,090	10,050	2.55	540	9M	95B
1403/08/23	9,750	9,710	9,880	9,800	0.82	456	6M	63B
1403/08/22	9,820	9,530	9,930	9,720	(1.02)	446	7M	63B
1403/08/21	9,830	9,650	9,830	9,820	2.83	631	13M	127B
1403/08/20	9,560	9,430	9,560	9,550	2.80	75	3M	28B
1403/08/19	9,270	9,160	9,300	9,290	2.88	295	8M	73B
1403/08/16	9,270	9,000	9,390	9,030	(2.59)	455	7M	60B
1403/08/15	9,370	9,130	9,490	9,270	0.32	351	3M	30B
1403/08/14	9,170	9,170	9,380	9,240	(2.22)	328	5M	42B
1403/08/13	9,700	9,430	9,700	9,450	(2.78)	141	3M	24B
1403/08/12	9,860	9,600	9,860	9,720	0.21	540	10M	100B
1403/08/09	9,780	9,500	9,890	9,700	(0.1)	546	5M	51B
1403/08/08	9,850	9,550	9,850	9,710	(0.82)	546	8M	81B
1403/08/07	9,810	9,670	9,900	9,790	1.66	1,533	10M	99B
1403/08/06	9,630	9,630	9,630	9,630	2.99	116	6M	58B
1403/08/05	9,350	9,350	9,350	9,350	2.97	110	4M	33B
1403/08/02	9,100	8,900	9,250	9,080	1.00	352	4M	40B
1403/08/01	9,080	8,850	9,080	8,990	0.11	408	5M	47B
1403/07/30	8,960	8,770	9,200	8,980	(0.33)	984	5M	42B
1403/07/29	9,100	9,000	9,470	9,010	(2.8)	926	16M	144B
1403/07/28	9,200	9,110	9,670	9,270	(1.28)	781	10M	91B
1403/07/25	9,360	9,200	9,610	9,390	(0.21)	401	4M	35B
1403/07/24	9,410	9,410	9,410	9,410	(2.99)	89	2M	16B
1403/07/23	9,980	9,660	9,980	9,700	(2.51)	177	3M	24B
1403/07/22	9,610	9,610	10,030	9,950	2.16	855	12M	120B
1403/07/21	9,700	9,700	10,090	9,740	(2.5)	1,052	27M	263B
1403/07/18	9,990	9,990	9,990	9,990	(0.99)	224	3M	29B
1403/07/17	10,090	10,090	10,090	10,090	(0.98)	94	4M	45B
1403/07/16	10,190	10,190	10,190	10,190	(0.97)	321	3M	35B
1403/07/15	10,270	10,270	10,270	10,290	(0.77)	36	1M	11B
1403/07/14	10,370	10,370	10,370	10,370	(0.96)	213	4M	39B
1403/07/09	10,470	10,470	10,470	10,470	0.96	89	2M	26B
1403/07/08	10,370	10,200	10,370	10,370	0.97	317	7M	77B
1403/07/07	10,200	10,200	10,400	10,270	(0.29)	1,035	12M	127B
1403/07/04	10,300	10,180	10,310	10,300	2.90	225	4M	45B
1403/07/03	10,010	10,010	10,010	10,010	2.98	181	8M	85B
1403/07/02	9,510	9,510	9,740	9,720	2.75	95	3M	25B
1403/07/01	9,210	9,210	9,500	9,460	2.49	761	10M	94B
1403/06/28	9,280	9,180	9,480	9,230	(2.43)	646	11M	104B
1403/06/27	9,360	9,270	9,630	9,460	(0.11)	558	6M	53B
1403/06/26	9,300	9,300	9,650	9,470	(0.32)	301	4M	34B
1403/06/25	9,510	9,270	9,670	9,500	0.11	388	5M	44B
1403/06/24	9,290	9,170	9,510	9,490	2.71	641	11M	103B
1403/06/21	9,620	9,230	9,620	9,240	(2.84)	647	10M	89B
1403/06/20	9,630	9,380	9,630	9,510	(0.11)	398	3M	28B
1403/06/19	9,470	9,450	9,520	9,520	2.92	419	14M	130B
1403/06/18	9,140	9,070	9,430	9,250	0.54	425	6M	53B
1403/06/17	9,140	9,020	9,390	9,200	(0.76)	455	5M	43B
1403/06/13	9,390	9,050	9,410	9,270	0.43	1,177	17M	159B
1403/06/11	9,240	8,930	9,240	9,230	1.88	1,259	53M	493B
1403/06/10	9,100	9,100	9,100	9,060	1.46	41	1M	11B
1403/06/07	8,990	8,990	8,990	8,930	1.25	36	1M	10B
1403/06/06	8,970	8,970	8,970	8,820	0.23	38	191K	2B
1403/06/05	8,800	8,800	8,800	8,800	1.97	98	6M	51B
1403/06/03	8,730	8,730	8,730	8,630	0.82	31	685K	6B
1403/05/31	8,560	8,560	8,560	8,560	1.90	49	2M	20B
1403/05/30	8,530	8,530	8,530	8,400	0.36	35	347K	3B
1403/05/29	8,370	8,370	8,370	8,370	1.95	95	5M	42B
1403/05/28	8,210	8,210	8,210	8,210	1.99	69	5M	43B
1403/05/27	8,050	8,050	8,050	8,050	1.90	67	4M	33B
1403/05/24	7,960	7,960	7,960	7,900	0.13	21	358K	3B
1403/05/23	7,900	7,790	7,900	7,890	0.77	301	9M	71B
1403/05/22	7,830	7,830	7,830	7,830	0.90	258	17M	133B
1403/05/21	7,760	7,760	7,760	7,760	0.91	108	9M	70B
1403/05/20	7,690	7,690	7,690	7,690	0.92	36	2M	18B
1403/05/16	7,620	7,620	7,620	7,620	0.93	44	2M	17B
1403/05/15	7,610	7,610	7,610	7,550	0.13	24	400K	3B
1403/05/14	7,540	7,420	7,540	7,540	0.94	116	2M	17B
1403/05/13	7,510	7,470	7,550	7,470	(5.92)	228	5M	36B
1403/04/24	7,560	7,560	8,070	7,940	(1.24)	211	976K	8B
1403/04/23	8,010	7,910	8,180	8,040	(0.62)	131	1M	11B
1403/04/20	8,190	7,900	8,210	8,090	(1.22)	220	2M	15B
1403/04/19	8,250	8,050	8,300	8,190	1.24	432	3M	25B
1403/04/18	7,930	7,930	8,410	8,090	(2.53)	405	7M	54B
1403/04/17	8,790	8,180	8,790	8,300	(0.36)	374	4M	31B
1403/04/16	8,330	8,330	8,330	8,330	5.98	104	3M	24B
1403/04/13	7,830	7,640	8,140	7,860	1.68	400	5M	37B
1403/04/12	7,790	7,600	7,820	7,730	0.65	236	1M	10B
1403/04/11	7,450	7,400	7,820	7,680	2.81	175	960K	7B
1403/04/10	7,450	7,030	7,750	7,470	1.08	350	3M	20B
1403/04/09	7,390	7,380	7,390	7,390	5.87	252	10M	71B
1403/04/06	6,980	6,980	6,980	6,980	1.90	11	167K	1B
1403/04/04	6,850	6,850	6,850	6,850	1.93	29	438K	3B
1403/04/03	6,710	6,710	6,720	6,720	1.97	15	121K	813M
1403/03/27	6,750	6,740	6,920	6,790	(1.16)	297	1M	8B
1403/03/26	6,920	6,750	6,920	6,870	1.18	151	2M	11B
1403/03/23	6,790	6,790	6,790	6,790	1.95	104	1M	10B
1403/03/22	6,650	6,640	6,660	6,660	1.99	55	676K	5B
1403/03/21	6,520	6,440	6,530	6,530	1.87	172	6M	41B
1403/03/20	6,400	6,390	6,540	6,410	(1.69)	121	2M	12B
1403/03/19	6,650	6,420	6,680	6,520	(0.46)	198	4M	25B
1403/03/16	6,500	6,490	6,700	6,550	(1.06)	109	2M	10B
1403/03/13	6,610	6,600	6,750	6,620	(1.63)	113	2M	11B
1403/03/12	6,750	6,540	6,750	6,730	1.66	113	1M	7B
1403/03/09	6,630	6,500	6,630	6,620	1.85	88	2M	14B
1403/03/08	6,470	6,450	6,510	6,500	1.72	148	4M	27B
1403/03/07	6,350	6,330	6,570	6,390	(0.93)	322	4M	27B
1403/03/06	6,300	6,300	6,530	6,450	0.62	338	4M	23B
1403/03/05	6,390	6,260	6,500	6,410	0.47	130	1M	8B
1403/03/01	6,290	6,290	6,530	6,380	(0.47)	132	3M	18B
1403/02/30	6,700	6,400	6,810	6,410	(4.75)	126	2M	15B
1403/02/29	6,580	6,570	7,060	6,730	(1.32)	111	477K	3B
1403/02/26	6,740	6,650	7,090	6,820	(0.73)	93	509K	3B
1403/02/25	6,850	6,780	7,050	6,870	0.29	51	238K	2B
1403/02/24	6,890	6,770	6,940	6,850	(2.0)	120	967K	7B
1403/02/23	6,930	6,930	7,090	6,990	(0.14)	84	1M	9B
1403/02/22	7,000	6,930	7,240	7,000	(0.99)	95	629K	4B
1403/02/19	7,060	7,030	7,310	7,070	(0.42)	104	481K	3B
1403/02/18	7,390	7,020	7,390	7,100	(1.11)	124	884K	6B
1403/02/17	7,300	7,110	7,310	7,180	(1.51)	160	886K	6B
1403/02/16	7,200	7,200	7,570	7,290	0.55	156	881K	6B
1403/02/12	7,170	7,170	7,330	7,250	(0.14)	107	1M	7B
1403/02/11	7,400	7,100	7,600	7,260	(1.63)	188	1M	7B
1403/02/10	7,350	7,330	7,640	7,380	(1.07)	108	425K	3B
1403/02/09	7,670	7,370	7,670	7,460	(1.84)	150	905K	7B
1403/02/08	7,740	7,510	7,750	7,600	0.93	126	1M	9B
1403/02/05	7,850	7,480	7,850	7,530	(1.7)	229	2M	15B
1403/02/04	7,870	7,580	7,890	7,660	(1.42)	619	2M	12B
1403/02/03	7,910	7,600	7,910	7,770	(1.52)	137	883K	7B
1403/02/02	7,520	7,520	8,120	7,890	1.68	286	2M	15B
1403/02/01	7,770	7,640	7,830	7,760	4.02	173	1M	8B
1403/01/29	7,470	7,390	7,470	7,460	0.81	96	1M	10B
1403/01/28	7,300	7,280	7,420	7,400	0.68	131	3M	23B
1403/01/27	7,350	7,350	7,350	7,350	0.96	58	1M	9B
1403/01/26	7,270	7,270	7,400	7,280	(0.82)	147	2M	18B
1403/01/25	7,330	7,320	7,500	7,340	(4.68)	326	6M	42B
1403/01/21	7,680	7,560	7,740	7,700	1.72	165	1M	11B
1403/01/20	7,500	7,450	7,680	7,570	2.16	126	1M	9B
1403/01/19	7,370	7,370	7,610	7,410	(1.46)	171	1M	8B
1403/01/18	7,850	7,390	7,850	7,520	(2.08)	301	2M	19B
1403/01/15	7,800	7,550	7,960	7,680	(0.78)	190	1M	9B
1403/01/14	7,600	7,600	7,870	7,740	(0.77)	225	2M	14B
1403/01/11	8,000	7,640	8,070	7,800	(2.86)	270	2M	18B
1403/01/08	8,240	7,890	8,240	8,030	(0.62)	472	3M	27B
1403/01/07	8,010	7,870	8,230	8,080	3.06	547	6M	48B
1403/01/06	7,700	7,580	7,960	7,840	3.29	788	9M	72B
1403/01/05	7,670	7,430	7,920	7,590	(0.78)	532	3M	25B
1402/12/28	8,040	7,450	8,040	7,650	(2.42)	497	4M	34B
1402/12/27	8,090	7,700	8,130	7,840	(2.73)	384	3M	25B
1402/12/26	7,850	7,850	8,210	8,060	2.68	322	5M	42B
1402/12/23	7,840	7,840	8,240	7,850	(4.85)	427	12M	93B
1402/12/22	8,290	8,240	8,480	8,250	(4.84)	360	4M	32B
1402/12/21	8,400	8,000	8,780	8,670	3.58	1,089	19M	168B
1402/12/20	8,100	8,100	8,500	8,370	3.33	236	2M	16B
1402/12/16	7,890	7,790	8,140	8,100	4.38	536	15M	121B
1402/12/15	7,430	7,430	7,950	7,760	2.37	429	11M	85B
1402/12/14	7,700	7,420	7,700	7,580	(0.66)	170	3M	23B
1402/12/13	7,460	7,340	7,690	7,630	2.28	295	3M	20B
1402/12/12	7,360	7,300	7,650	7,460	(1.06)	275	2M	13B
1402/12/09	7,380	7,360	7,700	7,540	0.67	85	622K	5B
1402/12/05	7,760	7,360	7,760	7,490	(2.85)	213	4M	27B
1402/12/02	7,780	7,600	7,780	7,710	(0.13)	189	3M	24B
1402/12/01	7,520	7,520	7,780	7,720	(0.39)	301	3M	21B
1402/11/30	7,520	7,510	7,840	7,750	0.65	137	2M	14B
1402/11/29	7,800	7,590	7,800	7,700	(0.13)	212	6M	45B
1402/11/28	7,350	7,350	7,800	7,710	2.53	424	9M	70B
1402/11/25	7,350	7,300	7,700	7,520	0.94	205	3M	22B
1402/11/24	7,650	7,350	7,680	7,450	(0.53)	450	8M	63B
1402/11/23	7,530	7,360	7,700	7,490	(2.35)	346	3M	25B
1402/11/21	7,620	7,590	7,830	7,670	(1.79)	339	3M	27B
1402/11/18	7,820	7,740	7,910	7,810	0.0	542	6M	44B
1402/11/17	7,730	7,660	7,900	7,810	0.0	474	4M	32B
1402/11/16	7,620	7,620	7,950	7,810	0.90	494	6M	47B
1402/11/15	7,740	7,550	7,860	7,740	2.11	388	4M	34B
1402/11/14	7,730	7,410	7,730	7,580	2.43	312	3M	21B
1402/11/11	7,140	7,140	7,550	7,400	(0.54)	196	2M	14B
1402/11/10	7,210	7,210	7,700	7,440	1.36	317	4M	30B
1402/11/09	7,400	7,260	7,500	7,340	(0.54)	438	3M	24B
1402/11/08	7,200	7,110	7,520	7,380	2.93	389	7M	55B
1402/11/07	7,200	7,090	7,300	7,170	(0.42)	133	1M	9B
1402/11/04	7,000	7,000	7,340	7,200	2.56	137	1M	8B
1402/11/03	7,190	6,890	7,190	7,020	(1.27)	109	734K	5B
1402/11/02	7,010	7,010	7,230	7,110	3.04	306	3M	20B
1402/11/01	6,760	6,700	7,020	6,900	(0.29)	419	5M	31B
1402/10/30	7,100	6,800	7,260	6,920	(3.22)	432	7M	49B
1402/10/27	7,380	7,100	7,390	7,150	(1.52)	257	3M	19B
1402/10/26	7,180	7,130	7,440	7,260	(0.82)	250	4M	33B
1402/10/25	7,670	7,240	7,670	7,320	(3.94)	873	12M	86B
1402/10/24	7,550	7,450	7,890	7,620	(1.8)	360	6M	45B
1402/10/23	7,840	7,650	7,900	7,760	0.0	273	3M	23B
1402/10/20	8,000	7,640	8,010	7,760	(2.02)	921	11M	83B
1402/10/19	7,950	7,790	8,100	7,920	0.0	329	5M	41B
1402/10/18	7,720	7,720	8,000	7,920	3.94	534	8M	64B
1402/10/17	7,510	7,510	7,720	7,620	(0.13)	342	3M	22B
1402/10/16	7,990	7,430	7,990	7,630	(2.43)	343	3M	21B
1402/10/13	7,820	7,710	8,040	7,820	(1.01)	221	3M	21B
1402/10/12	7,940	7,840	8,080	7,900	(2.23)	269	2M	14B
1402/10/11	8,040	7,880	8,200	8,080	2.15	1,258	22M	175B
1402/10/10	7,940	7,840	8,100	7,910	0.25	974	15M	116B
1402/10/09	7,690	7,560	7,920	7,890	4.50	552	18M	143B
1402/10/06	7,480	7,470	7,640	7,550	0.13	146	920K	7B
1402/10/05	7,690	7,460	7,690	7,540	(1.69)	308	3M	24B
1402/10/04	7,780	7,580	7,890	7,670	(1.03)	247	3M	25B
1402/10/03	7,900	7,650	7,950	7,750	(1.77)	499	5M	36B
1402/10/02	7,910	7,840	7,950	7,890	0.25	801	5M	39B
1402/09/29	7,930	7,750	7,960	7,870	0.13	673	5M	36B
1402/09/28	8,000	7,760	8,000	7,860	(0.76)	1,387	8M	63B
1402/09/27	7,870	7,800	8,090	7,920	0.64	1,424	14M	108B
1402/09/25	8,160	7,710	8,160	7,870	(0.63)	1,733	9M	73B
1402/09/22	7,980	7,790	8,200	7,920	0.51	1,680	13M	104B
1402/09/21	7,630	7,600	7,940	7,880	4.10	1,724	25M	196B
1402/09/20	7,630	7,510	7,630	7,570	(1.17)	5	48K	360M
1402/09/19	7,500	7,460	7,700	7,660	4.36	1,482	29M	219B
1402/09/18	7,200	7,100	7,350	7,340	4.86	489	12M	89B
1402/09/15	7,180	6,850	7,180	7,000	1.60	565	6M	39B
1402/09/14	6,890	6,750	7,190	6,890	(1.15)	618	8M	53B
1402/09/13	6,930	6,880	7,070	6,970	(0.43)	710	7M	49B
1402/09/12	7,060	6,930	7,080	7,000	(0.71)	302	3M	21B
1402/09/11	7,070	6,900	7,190	7,050	2.03	527	6M	41B
1402/09/08	6,850	6,740	7,080	6,910	0.88	658	5M	34B
1402/09/07	6,830	6,730	7,070	6,850	(1.3)	761	6M	42B
1402/09/06	7,100	6,840	7,100	6,940	0.43	822	5M	37B
1402/09/05	6,750	6,590	6,980	6,910	3.91	1,571	22M	151B
1402/09/04	6,430	6,400	6,720	6,650	3.91	948	12M	82B
1402/09/01	6,440	6,350	6,440	6,400	0.95	158	1M	8B
1402/08/30	6,350	6,300	6,500	6,340	0.32	170	687K	4B
1402/08/29	6,490	6,280	6,500	6,320	(1.25)	243	2M	10B
1402/08/28	6,380	6,320	6,490	6,400	0.47	285	2M	13B
1402/08/27	6,400	6,320	6,540	6,370	(2.3)	413	3M	20B
1402/08/24	6,610	6,370	6,730	6,520	0.62	784	9M	56B
1402/08/23	6,300	6,240	6,580	6,480	3.35	895	21M	138B
1402/08/22	6,340	6,230	6,380	6,270	0.32	158	2M	11B
1402/08/21	6,350	6,180	6,430	6,250	(0.32)	254	2M	11B
1402/08/20	6,430	6,220	6,430	6,270	(0.16)	236	2M	12B
1402/08/17	6,350	6,230	6,440	6,280	(0.16)	291	1M	9B
1402/08/16	6,360	6,240	6,400	6,290	1.62	284	2M	12B
1402/08/15	6,120	6,120	6,290	6,190	(0.48)	209	2M	11B
1402/08/14	6,400	6,160	6,400	6,220	(1.43)	301	2M	10B
1402/08/13	6,200	6,200	6,430	6,310	2.60	140	1M	7B
1402/08/10	6,400	6,040	6,400	6,150	(2.23)	440	5M	30B
1402/08/09	6,420	6,190	6,440	6,290	(1.41)	342	4M	27B
1402/08/08	6,290	6,260	6,390	6,380	4.76	565	16M	105B
1402/08/07	6,100	6,030	6,220	6,090	0.16	136	641K	4B
1402/08/06	6,200	6,070	6,420	6,080	(4.7)	222	5M	27B
1402/08/03	6,200	6,200	6,450	6,380	2.24	97	757K	5B
1402/08/02	6,280	6,110	6,490	6,240	(0.32)	153	2M	10B
1402/08/01	6,490	6,200	6,490	6,260	(1.73)	359	3M	17B
1402/07/30	6,560	6,310	6,560	6,370	(0.16)	164	2M	10B
1402/07/29	6,270	6,270	6,580	6,380	(1.09)	210	2M	10B
1402/07/26	6,600	6,250	6,600	6,450	(0.77)	336	2M	13B
1402/07/25	6,610	6,430	6,610	6,500	0.46	435	2M	16B
1402/07/24	6,360	6,360	6,670	6,470	0.31	360	3M	21B
1402/07/23	6,420	6,380	6,650	6,450	(1.23)	344	2M	12B
1402/07/22	6,700	6,380	6,730	6,530	(1.51)	231	2M	14B
1402/07/19	6,720	6,540	6,730	6,630	0.91	172	1M	8B
1402/07/18	6,760	6,420	6,760	6,570	1.70	161	871K	6B
1402/07/17	6,440	6,270	6,690	6,460	(1.97)	192	2M	13B
1402/07/16	6,920	6,580	6,920	6,590	(4.77)	266	8M	52B
1402/07/15	7,050	6,810	7,080	6,920	(0.72)	352	3M	20B
1402/07/12	6,920	6,820	7,050	6,970	2.35	418	8M	54B
1402/07/10	6,820	6,560	6,930	6,810	2.56	223	3M	23B
1402/07/09	6,780	6,570	6,780	6,640	(0.6)	266	3M	19B
1402/07/08	6,600	6,600	6,750	6,680	0.30	269	6M	41B
1402/07/05	6,700	6,520	6,740	6,660	0.76	191	4M	28B
1402/07/04	6,740	6,560	6,740	6,610	(0.75)	279	2M	12B
1402/07/03	6,700	6,520	6,870	6,660	(1.48)	541	3M	23B
1402/07/01	6,890	6,720	6,890	6,760	(0.59)	167	925K	6B
1402/06/29	6,920	6,770	6,920	6,800	(0.73)	98	895K	6B
1402/06/28	6,960	6,770	6,960	6,850	(0.58)	453	4M	24B
1402/06/27	6,960	6,710	6,960	6,890	(0.14)	743	5M	34B
1402/06/26	7,050	6,810	7,050	6,900	(0.58)	852	6M	40B
1402/06/22	6,940	6,850	7,030	6,940	0.73	755	13M	92B
1402/06/21	6,780	6,620	6,890	6,890	4.87	623	29M	197B
1402/06/20	6,410	6,410	6,750	6,570	1.08	251	2M	16B
1402/06/19	6,510	6,410	6,600	6,500	(0.31)	197	1M	8B
1402/06/18	6,480	6,400	6,780	6,520	0.62	166	2M	11B
1402/06/14	6,500	6,400	6,690	6,480	(1.07)	385	3M	17B
1402/06/13	6,790	6,510	6,790	6,550	0.61	197	2M	13B
1402/06/12	6,440	6,440	6,700	6,510	(3.84)	464	6M	41B
1402/06/11	6,740	6,700	6,880	6,770	0.15	256	4M	26B
1402/06/08	6,750	6,610	6,870	6,760	(0.15)	272	2M	14B
1402/06/07	6,600	6,600	6,870	6,770	2.27	373	3M	18B
1402/06/06	6,730	6,470	6,740	6,620	(0.3)	391	3M	18B
1402/06/05	6,410	6,410	6,720	6,640	3.59	339	4M	26B
1402/06/04	6,260	6,200	6,440	6,410	4.40	321	7M	42B
1402/06/01	6,180	6,010	6,280	6,140	1.82	284	3M	18B
1402/05/31	6,170	5,950	6,190	6,030	(0.82)	335	3M	17B
1402/05/30	6,210	6,020	6,240	6,080	0.83	260	3M	16B
1402/05/29	6,060	5,900	6,130	6,030	1.01	315	3M	20B
1402/05/28	6,080	5,850	6,080	5,970	(0.17)	219	2M	15B
1402/05/25	6,100	5,850	6,110	5,980	1.01	293	2M	14B
1402/05/24	5,990	5,840	6,040	5,920	(0.5)	243	2M	12B
1402/05/23	5,980	5,850	6,060	5,950	2.94	201	2M	13B
1402/05/22	5,600	5,600	5,890	5,780	(1.37)	300	3M	20B
1402/05/21	6,070	5,830	6,090	5,860	(4.4)	485	8M	46B
1402/05/18	6,090	6,090	6,230	6,130	(1.29)	306	3M	17B
1402/05/17	6,200	6,100	6,300	6,210	(0.48)	520	8M	48B
1402/05/16	6,190	6,180	6,320	6,240	(0.32)	439	4M	28B
1402/05/15	6,450	6,120	6,450	6,260	(0.79)	708	11M	71B
1402/05/14	6,310	6,310	6,310	6,310	4.99	207	9M	54B
1402/04/27	6,000	6,000	6,060	6,010	(0.99)	11	184K	1B
1402/04/26	6,070	6,070	6,070	6,070	(4.86)	219	5M	28B
1402/04/19	6,790	6,340	6,790	6,410	(3.75)	1,059	6M	40B
1402/04/18	6,880	6,490	6,880	6,660	(2.49)	251	2M	14B
1402/04/17	6,980	6,740	6,980	6,830	0.74	287	3M	17B
1402/04/14	6,700	6,690	6,860	6,780	0.59	288	3M	18B
1402/04/13	6,590	6,510	6,900	6,740	2.28	634	6M	37B
1402/04/12	6,470	6,470	6,660	6,590	0.0	382	3M	19B
1402/04/11	6,520	6,490	6,720	6,590	(0.6)	366	2M	14B
1402/04/10	6,530	6,510	6,770	6,630	1.69	382	3M	22B
1402/04/07	6,450	6,360	6,600	6,520	(1.36)	326	3M	18B
1402/04/06	6,740	6,510	6,800	6,610	(3.5)	620	5M	35B
1402/04/05	6,850	6,740	7,080	6,850	(3.39)	736	6M	38B
1402/04/04	7,390	6,830	7,390	7,090	0.28	1,088	9M	63B
1402/04/03	7,080	6,890	7,080	7,070	4.74	854	14M	96B
1402/03/31	6,470	6,440	6,750	6,750	4.98	834	14M	95B
1402/03/30	6,350	6,300	6,510	6,430	(0.46)	326	3M	17B
1402/03/29	6,430	6,330	6,680	6,460	(2.12)	492	5M	29B
1402/03/28	6,870	6,500	6,870	6,600	(1.35)	222	2M	16B
1402/03/27	6,260	6,260	6,770	6,690	3.72	494	5M	36B
1402/03/24	6,580	6,050	6,580	6,450	2.71	321	2M	16B
1402/03/23	6,120	6,050	6,490	6,280	(0.95)	532	5M	28B
1402/03/22	6,700	6,310	6,700	6,340	(4.52)	631	8M	53B
1402/03/21	6,700	6,510	6,820	6,640	0.0	506	3M	19B
1402/03/20	6,820	6,590	6,820	6,640	(4.18)	755	6M	39B
1402/03/17	6,980	6,810	7,030	6,930	0.87	596	4M	25B
1402/03/16	6,890	6,750	7,110	6,870	0.0	659	5M	37B
1402/03/13	7,070	6,760	7,070	6,870	(2.97)	901	9M	61B
1402/03/10	7,140	6,730	7,240	7,080	1.43	1,310	9M	66B
1402/03/09	6,820	6,800	7,010	6,980	4.49	1,367	14M	99B
1402/03/08	6,600	6,590	6,800	6,680	1.06	484	8M	52B
1402/03/07	6,920	6,600	6,930	6,610	(4.76)	747	14M	93B
1402/03/06	6,980	6,750	7,140	6,940	(0.57)	840	8M	56B
1402/03/03	7,170	6,890	7,200	6,980	(1.27)	838	9M	62B
1402/03/02	7,100	6,900	7,220	7,070	1.14	1,008	7M	50B
1402/03/01	6,930	6,870	7,130	6,990	0.87	887	13M	90B
1402/02/31	6,930	6,720	7,170	6,930	(1.0)	831	7M	49B
1402/02/30	7,110	6,810	7,280	7,000	(0.71)	893	8M	55B
1402/02/27	6,780	6,780	7,190	7,050	1.44	801	7M	49B
1402/02/25	7,120	6,780	7,250	6,950	(2.39)	1,044	10M	67B
1402/02/24	7,100	7,100	7,360	7,120	(4.69)	2,154	29M	206B
1402/02/23	7,470	7,470	7,470	7,470	(4.96)	101	3M	19B
1402/02/16	8,300	7,670	8,300	7,860	(2.0)	3,261	29M	226B
1402/02/13	7,710	7,470	8,240	8,020	2.04	5,933	57M	461B
1402/02/12	8,090	7,710	8,100	7,860	0.51	1,641	15M	119B
1402/02/11	7,840	7,690	8,150	7,820	(3.34)	2,009	26M	203B
1402/02/10	8,540	7,940	8,540	8,090	(1.34)	1,824	19M	153B
1402/02/09	8,200	7,820	8,320	8,200	3.40	2,372	38M	311B
1402/02/06	7,880	7,700	7,940	7,930	4.76	1,825	35M	280B
1402/02/05	7,290	7,220	7,690	7,570	3.27	2,345	35M	261B
1402/02/04	7,400	7,230	7,580	7,330	(1.08)	1,275	10M	75B
1402/01/30	7,450	7,190	7,650	7,410	(0.8)	1,119	12M	92B
1402/01/29	7,480	7,340	7,580	7,470	2.05	584	9M	69B
1402/01/28	7,350	7,190	7,440	7,320	(0.81)	1,146	14M	99B
1402/01/27	7,410	7,100	7,700	7,380	0.27	1,320	16M	115B
1402/01/26	7,240	7,120	7,450	7,360	3.52	972	10M	74B
1402/01/22	7,300	7,080	7,400	7,110	(4.56)	1,580	22M	156B
1402/01/21	7,690	7,190	7,920	7,450	(1.46)	1,805	32M	240B
1402/01/20	7,270	7,270	7,590	7,560	4.56	1,589	27M	205B
1402/01/19	7,060	7,000	7,240	7,230	4.78	743	14M	102B
1402/01/16	6,690	6,620	7,060	6,900	1.02	1,096	13M	91B
1402/01/15	6,960	6,670	7,100	6,830	(1.16)	1,252	11M	72B
1402/01/14	7,120	6,750	7,160	6,910	(1.57)	1,473	15M	103B
1402/01/09	7,440	6,970	7,440	7,020	(4.23)	2,066	23M	159B
1402/01/08	7,550	7,200	7,550	7,330	0.69	755	9M	65B
1402/01/07	6,900	6,900	7,430	7,280	2.68	1,082	17M	126B
1402/01/06	7,480	6,910	7,540	7,090	(1.39)	679	7M	47B
1402/01/05	7,100	6,960	7,210	7,190	4.66	908	13M	90B
1401/12/28	7,040	6,670	7,250	6,870	(2.14)	1,806	21M	148B
1401/12/27	6,970	6,750	7,040	7,020	4.62	939	19M	130B
1401/12/24	6,340	6,300	6,730	6,710	4.68	1,173	19M	127B
1401/12/23	6,460	6,100	6,550	6,410	2.72	1,627	22M	138B
1401/12/22	6,070	6,000	6,270	6,240	4.35	1,348	25M	157B
1401/12/21	6,010	5,780	6,010	5,980	4.36	3,281	63M	377B
1401/12/20	5,730	5,730	5,730	5,730	4.95	335	13M	75B
1401/12/16	5,380	5,210	5,540	5,460	3.41	539	11M	58B
1401/12/15	5,130	5,130	5,410	5,280	0.19	527	13M	67B
1401/12/14	5,150	5,150	5,390	5,270	(1.13)	952	8M	40B
1401/12/13	5,210	5,170	5,420	5,330	3.09	784	11M	59B
1401/12/10	5,040	5,000	5,260	5,170	3.19	895	20M	102B
1401/12/09	5,000	4,900	5,140	5,010	(0.2)	685	7M	33B
1401/12/08	5,200	4,940	5,340	5,020	(3.28)	833	13M	63B
1401/12/07	5,270	5,110	5,270	5,190	1.76	131	3M	14B
1401/12/02	5,200	4,990	5,340	5,100	(2.49)	1,070	18M	94B
1401/12/01	5,200	4,950	5,360	5,230	0.38	849	15M	81B
1401/11/30	5,100	5,080	5,250	5,210	4.12	654	12M	62B
1401/11/26	5,000	4,952	5,150	5,004	(3.68)	354	6M	30B
1401/11/25	5,130	5,126	5,365	5,195	(3.71)	948	17M	90B
1401/11/24	5,434	5,151	5,435	5,395	4.21	1,634	37M	199B
1401/11/23	4,900	4,900	5,235	5,177	3.83	509	13M	65B
1401/11/19	4,848	4,636	5,022	4,986	4.24	1,018	29M	145B
1401/11/18	4,590	4,590	4,840	4,783	3.57	272	4M	19B
1401/11/17	4,470	4,470	4,789	4,618	(1.16)	450	14M	63B
1401/11/16	4,918	4,608	4,918	4,672	(3.67)	452	6M	29B
1401/11/12	4,750	4,610	4,950	4,850	0.83	393	4M	21B
1401/11/11	4,790	4,650	4,950	4,810	(0.82)	778	10M	49B
1401/11/10	4,850	4,850	5,060	4,850	(4.9)	1,122	31M	149B
1401/11/09	5,100	5,100	5,100	5,100	(4.85)	83	2M	10B
1401/11/05	5,290	5,170	5,370	5,360	4.69	2,146	52M	277B
1401/11/04	4,900	4,900	5,150	5,120	4.28	369	8M	42B
1401/11/03	4,960	4,760	5,070	4,910	(0.81)	671	13M	63B
1401/11/02	5,140	4,900	5,140	4,950	(3.88)	1,128	22M	109B
1401/11/01	5,290	4,910	5,290	5,150	2.16	1,925	35M	178B
1401/10/28	5,050	4,800	5,088	5,041	4.02	3,333	98M	494B
1401/10/27	4,846	4,846	4,846	4,846	4.98	120	5M	25B
1401/10/26	4,616	4,616	4,616	4,616	4.98	372	17M	76B
1401/10/24	4,397	4,397	4,397	4,397	4.99	125	6M	27B
1401/10/20	4,188	4,188	4,188	4,188	4.99	60	3M	12B
1401/10/19	3,969	3,880	3,991	3,989	4.95	155	6M	24B
1401/10/18	3,631	3,631	3,846	3,801	3.77	377	12M	45B
1401/10/17	3,630	3,625	3,712	3,663	(0.03)	185	2M	8B
1401/10/14	3,620	3,555	3,760	3,664	(0.27)	133	3M	11B
1401/10/13	3,737	3,634	3,829	3,674	(3.95)	264	5M	18B
1401/10/12	3,780	3,770	3,922	3,825	1.46	98	2M	8B
1401/10/11	3,740	3,740	3,830	3,770	(0.79)	51	2M	6B
1401/10/10	3,889	3,780	3,889	3,800	(3.53)	57	2M	7B
1401/10/07	3,803	3,803	4,027	3,939	1.26	299	12M	48B
1401/10/05	3,876	3,875	4,064	3,890	0.36	166	6M	24B
1401/10/04	3,985	3,786	3,985	3,876	(2.74)	271	10M	37B
1401/10/03	3,900	3,900	4,012	3,985	0.20	146	6M	24B
1401/09/30	3,937	3,909	4,019	3,977	(0.1)	117	5M	21B
1401/09/29	3,912	3,912	4,065	3,981	0.15	73	2M	8B
1401/09/28	4,120	3,909	4,120	3,975	(3.38)	86	2M	6B
1401/09/27	4,183	4,063	4,183	4,114	(2.28)	442	14M	60B
1401/09/26	4,221	4,183	4,246	4,210	(1.75)	61	2M	7B
1401/09/23	4,328	4,239	4,340	4,285	(0.7)	129	4M	17B
1401/09/22	4,182	4,181	4,450	4,315	0.98	159	5M	22B
1401/09/21	4,390	4,172	4,390	4,273	0.49	161	6M	26B
1401/09/20	4,252	4,252	4,252	4,252	4.99	134	6M	25B
1401/09/16	4,080	4,000	4,170	4,050	1.33	130	4M	18B
1401/09/15	3,961	3,879	4,089	3,997	(2.08)	230	7M	27B
1401/09/14	4,221	4,033	4,221	4,082	(3.84)	237	8M	33B
1401/09/13	4,210	4,210	4,389	4,245	(1.37)	154	6M	23B
1401/09/12	4,449	4,254	4,449	4,304	(1.47)	65	2M	7B
1401/09/09	4,360	4,306	4,499	4,368	(2.08)	116	3M	15B
1401/09/08	4,590	4,321	4,590	4,461	(0.36)	92	2M	10B
1401/09/05	4,471	4,400	4,640	4,477	(0.07)	327	8M	37B
1401/09/02	4,470	4,470	4,600	4,480	(4.68)	1,837	83M	373B
1401/09/01	4,700	4,700	4,700	4,700	(4.86)	344	14M	64B
1401/08/30	4,940	4,940	4,940	4,940	(4.82)	41	2M	8B
1401/08/29	5,190	5,190	5,190	5,190	(4.95)	39	2M	8B
1401/08/28	5,460	5,460	5,460	5,460	(4.88)	42	2M	9B
1401/08/25	5,750	5,700	5,750	5,740	0.0	18	734K	4B
1401/08/24	5,730	5,700	5,800	5,740	0.17	21	299K	2B
1401/08/23	5,700	5,700	5,800	5,730	0.53	18	437K	2B
1401/08/22	5,750	5,700	5,750	5,700	0.0	25	622K	4B
1401/08/21	5,710	5,700	5,710	5,700	0.0	28	875K	5B
1401/08/18	5,660	5,630	5,780	5,700	(0.7)	57	2M	9B
1401/08/17	5,820	5,620	5,820	5,740	(0.35)	51	1M	8B
1401/08/16	5,810	5,700	5,840	5,760	0.17	56	1M	9B
1401/08/15	5,790	5,660	5,920	5,750	0.0	68	2M	12B
1401/08/14	5,770	5,660	5,850	5,750	0.0	43	991K	6B
1401/08/11	5,850	5,700	5,850	5,750	0.70	27	629K	4B
1401/08/10	5,470	5,470	5,860	5,710	2.15	58	1M	7B
1401/08/09	5,510	5,510	5,700	5,590	(0.71)	31	770K	4B
1401/08/08	5,690	5,550	5,710	5,630	0.0	26	890K	5B
1401/08/07	5,270	5,270	5,640	5,630	4.65	132	5M	28B
1401/08/04	5,400	5,380	5,540	5,380	(4.95)	90	3M	14B
1401/08/03	5,690	5,600	5,810	5,660	(0.53)	32	699K	4B
1401/08/02	5,990	5,650	5,990	5,690	(4.05)	59	2M	9B
1401/08/01	5,740	5,610	6,020	5,930	1.19	308	4M	25B
1401/07/30	6,110	5,800	6,170	5,860	(3.93)	134	3M	17B
1401/07/27	6,240	6,010	6,240	6,100	0.0	61	1M	6B
1401/07/26	6,080	5,960	6,230	6,100	(1.61)	184	4M	22B
1401/07/25	6,050	6,050	6,400	6,200	1.14	128	2M	10B
1401/07/24	6,310	6,120	6,460	6,130	(4.81)	650	22M	135B
1401/07/23	6,440	6,360	6,440	6,440	4.95	971	44M	282B
1401/07/20	6,136	6,136	6,136	6,136	5.00	73	3M	18B
1401/07/19	5,844	5,844	5,844	5,844	4.99	75	4M	21B
1401/07/18	5,656	5,656	5,656	5,566	3.32	23	2M	11B
1401/07/17	5,456	5,456	5,456	5,387	3.66	29	2M	12B
1401/07/16	5,239	5,239	5,239	5,197	4.15	40	2M	13B
1401/03/24	9,390	9,390	9,390	9,390	839.00	293	59M	550B