Name: ایران خودرو دیزل
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ایران خودرو دیزل
خاور(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	1,670	1,585	1,670	1,609	(1.53)	5,202	523M	841B
1405/06/24	1,590	1,582	1,636	1,634	2.83	4,061	532M	870B
1405/06/23	1,638	1,586	1,638	1,589	(2.81)	3,780	368M	585B
1405/06/22	1,675	1,599	1,687	1,635	(0.79)	8,887	959M	2T
1405/06/21	1,647	1,646	1,649	1,648	2.94	1,199	188M	310B
1405/06/18	1,594	1,594	1,627	1,601	(2.56)	4,671	458M	734B
1405/06/17	1,708	1,620	1,709	1,643	(1.38)	9,493	861M	1T
1405/06/16	1,655	1,641	1,671	1,666	2.65	4,023	523M	872B
1405/06/15	1,611	1,567	1,656	1,623	0.74	4,073	392M	636B
1405/06/14	1,680	1,587	1,685	1,611	(1.53)	7,100	837M	1T
1405/06/11	1,636	1,636	1,636	1,636	(2.97)	929	128M	209B
1405/06/10	1,734	1,634	1,734	1,686	0.12	3,830	477M	804B
1405/06/09	1,630	1,600	1,697	1,684	2.18	7,316	957M	2T
1405/06/08	1,648	1,648	1,648	1,648	3.00	808	159M	262B
1405/06/07	1,648	1,648	1,648	1,648	3.00	808	159M	262B
1405/06/04	1,600	1,586	1,600	1,600	2.96	2,617	410M	656B
1405/06/03	1,550	1,532	1,562	1,554	2.44	2,609	332M	516B
1405/06/02	1,550	1,504	1,550	1,517	3.06	2,045	280M	424B
1405/06/01	1,477	1,435	1,477	1,472	2.65	3,808	521M	766B
1405/05/31	1,429	1,407	1,436	1,434	2.80	2,231	326M	468B
1405/05/28	1,360	1,360	1,425	1,395	(0.07)	2,934	245M	342B
1405/05/27	1,420	1,359	1,435	1,396	(0.21)	4,211	443M	619B
1405/05/26	1,399	1,381	1,399	1,399	2.94	774	133M	186B
1405/05/25	1,293	1,293	1,365	1,359	2.49	1,362	171M	232B
1405/05/24	1,374	1,324	1,378	1,326	(2.79)	3,921	525M	696B
1405/05/21	1,405	1,351	1,420	1,364	(2.01)	5,083	467M	637B
1405/05/20	1,405	1,351	1,420	1,364	(2.01)	5,083	467M	637B
1405/05/19	1,350	1,350	1,422	1,391	0.0	6,284	827M	1T
1405/05/18	1,430	1,389	1,430	1,391	(2.8)	1,981	423M	589B
1405/05/17	1,431	1,405	1,431	1,431	2.95	1,257	190M	272B
1405/05/14	1,393	1,379	1,393	1,390	2.73	3,537	491M	683B
1405/05/13	1,350	1,341	1,354	1,353	2.89	1,007	146M	198B
1405/05/12	1,350	1,341	1,354	1,353	2.89	1,007	146M	198B
1405/05/11	1,323	1,295	1,323	1,315	2.33	2,013	264M	348B
1405/05/10	1,289	1,245	1,291	1,285	2.47	3,171	430M	553B
1405/05/07	1,220	1,195	1,267	1,254	1.87	3,248	555M	695B
1405/05/06	1,190	1,190	1,240	1,231	2.24	781	102M	126B
1405/05/05	1,222	1,173	1,223	1,204	1.35	3,354	436M	525B
1405/05/04	1,189	1,173	1,189	1,188	2.86	1,053	194M	231B
1405/05/03	1,168	1,134	1,198	1,155	(1.2)	4,993	661M	764B
1405/04/31	1,219	1,168	1,219	1,169	(2.91)	2,369	326M	381B
1405/04/30	1,161	1,161	1,220	1,204	1.60	3,132	484M	583B
1405/04/29	1,185	1,185	1,185	1,185	(2.95)	665	125M	148B
1405/04/23	1,230	1,230	1,230	1,230	(3.0)	377	54M	66B
1405/04/22	1,268	1,268	1,268	1,268	(2.98)	179	12M	15B
1405/04/21	1,307	1,307	1,307	1,307	(2.97)	86	2M	3B
1405/04/20	1,347	1,347	1,347	1,347	(2.95)	182	12M	16B
1405/04/17	1,386	1,386	1,425	1,388	(2.8)	2,652	432M	600B
1405/04/16	1,420	1,405	1,429	1,428	2.88	1,767	332M	474B
1405/04/15	1,393	1,336	1,396	1,388	2.36	4,170	557M	773B
1405/04/14	1,393	1,336	1,396	1,388	2.36	4,170	557M	773B
1405/04/13	1,393	1,336	1,396	1,388	2.36	4,170	557M	773B
1405/04/10	1,393	1,336	1,396	1,388	2.36	4,170	557M	773B
1405/04/09	1,375	1,321	1,401	1,356	(0.37)	6,533	875M	1T
1405/04/08	1,359	1,359	1,383	1,361	(2.86)	5,301	987M	1T
1405/04/07	1,401	1,401	1,401	1,401	(2.98)	503	128M	179B
1405/04/06	1,444	1,444	1,444	1,444	(2.96)	917	255M	368B
1405/04/03	1,488	1,472	1,488	1,488	2.98	2,051	444M	660B
1405/04/01	1,416	1,378	1,458	1,445	2.05	4,589	706M	1T
1405/03/31	1,458	1,374	1,458	1,416	0.0	4,293	686M	971B
1405/03/30	1,420	1,380	1,420	1,416	2.68	4,179	802M	1T
1405/03/27	1,381	1,337	1,381	1,379	2.83	2,025	399M	550B
1405/03/26	1,345	1,284	1,345	1,341	2.68	4,873	1B	1T
1405/03/25	1,306	1,306	1,306	1,306	3.00	402	62M	81B
1405/03/24	1,268	1,268	1,268	1,268	2.92	430	90M	114B
1405/03/23	1,232	1,232	1,232	1,232	2.92	338	101M	124B
1405/03/20	1,203	1,150	1,203	1,197	2.48	2,758	415M	496B
1405/03/19	1,168	1,168	1,168	1,168	3.00	383	75M	87B
1405/03/18	1,134	1,134	1,134	1,134	(2.99)	228	24M	28B
1405/03/17	1,160	1,160	1,169	1,169	3.00	371	73M	86B
1405/03/16	1,120	1,114	1,172	1,135	(1.13)	2,047	226M	257B
1405/03/13	1,149	1,148	1,161	1,148	(2.96)	1,776	295M	339B
1405/03/12	1,206	1,170	1,206	1,183	(1.91)	3,740	446M	527B
1405/03/11	1,226	1,161	1,226	1,210	1.60	2,494	376M	455B
1405/03/10	1,191	1,191	1,191	1,191	2.94	286	65M	77B
1405/03/09	1,157	1,157	1,157	1,157	2.94	248	41M	47B
1405/03/06	1,078	1,076	1,142	1,124	1.35	4,287	496M	558B
1405/03/05	1,078	1,076	1,142	1,124	1.35	4,293	499M	561B
1405/03/04	1,110	1,087	1,110	1,109	2.88	4,243	556M	616B
1405/03/03	1,078	1,078	1,078	1,078	2.96	193	40M	44B
1405/03/02	1,047	1,040	1,047	1,047	2.95	649	101M	105B
1405/02/30	1,011	1,011	1,033	1,017	(2.4)	4,300	713M	725B
1405/02/29	1,042	1,042	1,042	1,042	(2.98)	18	1M	1B
1404/12/09	1,051	1,042	1,089	1,051	(2.14)	800	73M	77B
1404/12/06	1,069	1,062	1,114	1,074	(1.83)	3,016	254M	273B
1404/12/05	1,100	1,093	1,126	1,094	(2.84)	637	87M	95B
1404/12/04	1,104	1,086	1,138	1,126	1.90	2,538	384M	433B
1404/12/03	1,105	1,105	1,105	1,105	(2.99)	253	14M	15B
1404/12/02	1,139	1,139	1,139	1,139	(2.98)	120	5M	5B
1404/11/29	1,210	1,168	1,210	1,174	(2.49)	1,423	130M	152B
1404/11/28	1,221	1,188	1,247	1,204	(1.63)	2,443	234M	282B
1404/11/27	1,209	1,177	1,247	1,224	0.99	2,509	276M	337B
1404/11/26	1,221	1,209	1,243	1,212	(2.73)	2,011	338M	409B
1404/11/25	1,250	1,206	1,250	1,246	2.64	5,888	1B	1T
1404/11/21	1,214	1,214	1,214	1,214	2.97	780	199M	242B
1404/11/20	1,179	1,179	1,179	1,179	2.97	824	204M	240B
1404/11/08	1,145	1,145	1,168	1,145	(2.97)	4,446	786M	901B
1404/11/07	1,180	1,180	1,180	1,180	(2.96)	272	17M	20B
1404/11/06	1,216	1,216	1,216	1,216	(2.95)	144	8M	10B
1404/11/05	1,252	1,252	1,276	1,253	(2.87)	628	85M	107B
1404/11/04	1,300	1,251	1,300	1,290	2.14	8,719	1B	2T
1404/11/01	1,263	1,263	1,263	1,263	2.93	528	121M	153B
1404/10/30	1,200	1,179	1,251	1,227	0.99	3,087	328M	402B
1404/10/29	1,237	1,176	1,248	1,215	0.25	4,041	391M	476B
1404/10/28	1,191	1,191	1,225	1,212	1.76	2,328	244M	296B
1404/10/24	1,190	1,190	1,220	1,191	(2.85)	524	55M	65B
1404/10/23	1,221	1,190	1,236	1,226	2.17	6,428	832M	1T
1404/10/22	1,195	1,178	1,250	1,200	(1.15)	8,245	818M	982B
1404/10/21	1,214	1,214	1,214	1,214	(2.96)	697	94M	114B
1404/10/20	1,251	1,251	1,251	1,251	(2.95)	997	241M	301B
1404/10/17	1,294	1,285	1,329	1,289	(2.64)	1,369	147M	190B
1404/10/16	1,325	1,302	1,325	1,324	2.87	3,157	391M	518B
1404/10/15	1,257	1,257	1,294	1,287	2.39	4,274	447M	575B
1404/10/14	1,257	1,257	1,257	1,257	(2.93)	1,795	346M	434B
1404/10/10	1,291	1,291	1,329	1,295	(2.63)	6,434	677M	877B
1404/10/09	1,330	1,330	1,330	1,330	(2.99)	243	15M	20B
1404/10/08	1,418	1,368	1,419	1,371	(2.77)	3,627	366M	502B
1404/10/07	1,419	1,388	1,455	1,410	(1.4)	8,899	859M	1T
1404/10/06	1,454	1,390	1,454	1,430	1.27	7,030	670M	958B
1404/10/03	1,374	1,374	1,415	1,412	2.77	2,268	324M	458B
1404/10/02	1,370	1,322	1,397	1,374	1.25	5,808	572M	785B
1404/10/01	1,345	1,305	1,366	1,357	2.26	4,920	573M	778B
1404/09/30	1,327	1,311	1,327	1,327	2.95	5,449	1B	2T
1404/09/29	1,289	1,289	1,289	1,289	2.96	731	142M	184B
1404/09/26	1,252	1,252	1,252	1,252	2.96	861	220M	275B
1404/09/25	1,218	1,184	1,218	1,216	2.79	5,414	1B	1T
1404/09/24	1,183	1,161	1,183	1,183	2.96	1,161	261M	309B
1404/09/23	1,138	1,100	1,160	1,149	1.95	2,991	393M	451B
1404/09/22	1,135	1,109	1,143	1,127	1.53	3,785	461M	519B
1404/09/19	1,089	1,075	1,113	1,110	2.68	2,801	390M	433B
1404/09/18	1,071	1,069	1,094	1,081	1.41	1,923	165M	179B
1404/09/17	1,070	1,050	1,083	1,066	(0.56)	2,150	161M	172B
1404/09/16	1,100	1,058	1,106	1,072	(1.65)	3,006	302M	324B
1404/09/15	1,104	1,079	1,110	1,090	0.65	2,922	260M	283B
1404/09/12	1,084	1,072	1,095	1,083	(0.64)	2,591	242M	262B
1404/09/11	1,091	1,074	1,120	1,090	(0.64)	3,695	419M	457B
1404/09/10	1,130	1,073	1,135	1,097	(0.81)	3,028	272M	298B
1404/09/09	1,100	1,082	1,129	1,106	0.55	3,329	437M	483B
1404/09/08	1,093	1,081	1,100	1,100	3.00	3,035	658M	724B
1404/09/05	1,073	1,058	1,110	1,068	(2.02)	1,555	131M	140B
1404/09/04	1,084	1,064	1,094	1,090	2.54	1,827	192M	209B
1404/09/02	1,057	1,040	1,081	1,063	1.14	2,044	171M	182B
1404/09/01	1,047	1,036	1,070	1,051	0.67	972	79M	83B
1404/08/28	1,039	1,037	1,063	1,044	(0.29)	1,003	74M	77B
1404/08/27	1,060	1,039	1,060	1,047	(1.6)	935	48M	50B
1404/08/26	1,090	1,042	1,090	1,064	0.28	1,101	70M	75B
1404/08/25	1,032	1,032	1,081	1,061	1.05	1,632	131M	139B
1404/08/24	1,049	1,027	1,074	1,050	(0.28)	1,214	87M	92B
1404/08/21	1,051	1,051	1,072	1,053	(2.77)	1,926	194M	204B
1404/08/20	1,110	1,072	1,125	1,083	(1.99)	1,229	93M	101B
1404/08/19	1,104	1,104	1,124	1,105	(2.9)	1,878	230M	254B
1404/08/18	1,141	1,134	1,160	1,138	(2.65)	548	63M	72B
1404/08/17	1,169	1,146	1,170	1,169	2.90	2,122	314M	367B
1404/08/14	1,092	1,092	1,155	1,136	1.25	2,418	308M	350B
1404/08/13	1,106	1,095	1,155	1,122	(0.53)	2,603	293M	329B
1404/08/12	1,109	1,102	1,149	1,128	0.36	1,980	196M	221B
1404/08/11	1,095	1,095	1,139	1,124	0.18	1,541	111M	124B
1404/08/10	1,128	1,096	1,128	1,122	2.37	2,178	279M	313B
1404/08/07	1,052	1,052	1,109	1,096	1.76	2,115	182M	199B
1404/08/06	1,100	1,052	1,101	1,077	0.19	2,088	163M	176B
1404/08/05	1,026	1,026	1,078	1,075	2.67	1,881	215M	232B
1404/08/04	1,053	1,033	1,073	1,047	(1.6)	3,198	230M	241B
1404/08/03	1,066	1,063	1,086	1,064	(2.83)	1,011	112M	119B
1404/07/30	1,100	1,070	1,119	1,095	(0.09)	2,325	172M	188B
1404/07/29	1,094	1,091	1,140	1,096	(2.49)	1,352	111M	122B
1404/07/28	1,113	1,110	1,150	1,124	(1.75)	1,652	127M	142B
1404/07/27	1,170	1,119	1,179	1,144	(0.78)	3,185	251M	287B
1404/07/26	1,149	1,140	1,153	1,153	2.95	935	128M	147B
1404/07/23	1,105	1,099	1,152	1,120	(1.06)	2,422	234M	262B
1404/07/22	1,136	1,108	1,136	1,132	2.63	2,984	480M	543B
1404/07/21	1,105	1,079	1,105	1,103	2.80	1,356	215M	237B
1404/07/20	1,078	1,078	1,078	1,073	2.48	291	37M	40B
1404/07/19	1,035	1,020	1,054	1,047	2.25	802	104M	109B
1404/07/16	1,038	991	1,039	1,024	1.49	3,770	477M	489B
1404/07/15	1,000	991	1,016	1,009	2.23	571	74M	74B
1404/07/14	987	972	987	987	2.92	3,304	664M	655B
1404/07/13	959	959	959	959	2.90	201	47M	45B
1404/06/24	938	910	949	932	1.08	1,460	120M	112B
1404/06/23	915	905	922	922	2.90	1,027	194M	179B
1404/06/22	900	885	919	896	(1.75)	988	76M	68B
1404/06/18	941	888	941	912	(0.22)	1,916	165M	151B
1404/06/17	910	910	920	914	2.24	335	35M	32B
1404/06/16	887	868	907	894	1.25	786	56M	50B
1404/06/15	909	875	909	883	(2.11)	1,430	105M	93B
1404/06/12	901	895	902	902	2.97	674	98M	88B
1404/06/11	865	864	878	876	2.70	1,082	148M	129B
1404/06/09	832	823	856	853	2.52	1,139	130M	111B
1404/06/08	832	832	833	832	(2.92)	552	49M	41B
1404/06/05	831	829	878	857	0.35	866	52M	45B
1404/06/04	873	850	874	854	(2.51)	1,245	97M	82B
1404/06/03	892	874	905	876	(2.77)	1,251	107M	93B
1404/06/01	900	880	920	901	0.33	1,127	66M	59B
1404/05/29	887	873	923	898	0.0	1,570	158M	142B
1404/05/28	892	884	917	898	(1.43)	1,324	126M	113B
1404/05/27	943	894	944	911	(1.09)	2,582	213M	194B
1404/05/26	891	891	925	921	2.45	1,241	145M	133B
1404/05/25	897	897	909	899	(2.71)	1,647	170M	153B
1404/05/22	904	904	904	924	(0.75)	214	12M	10B
1404/05/21	931	931	950	931	(2.92)	512	48M	44B
1404/05/20	954	950	969	959	(2.04)	562	33M	31B
1404/05/19	1,003	978	1,017	979	(2.88)	1,803	267M	262B
1404/05/18	995	992	1,037	1,008	(1.27)	2,314	152M	154B
1404/05/15	1,022	1,021	1,030	1,021	(2.95)	704	55M	56B
1404/05/14	1,078	1,046	1,097	1,052	(2.41)	1,179	83M	88B
1404/05/13	1,068	1,068	1,110	1,078	(2.09)	3,280	307M	331B
1404/05/12	1,100	1,100	1,130	1,101	(2.91)	2,194	280M	308B
1404/05/11	1,134	1,134	1,134	1,134	(2.99)	327	73M	83B
1404/05/08	1,144	1,144	1,144	1,169	(0.85)	175	12M	14B
1404/05/07	1,156	1,156	1,156	1,179	(1.01)	166	15M	17B
1404/05/06	1,223	1,174	1,223	1,191	(1.57)	312	30M	35B
1404/05/05	1,221	1,209	1,223	1,210	(2.89)	1,589	192M	232B
1404/05/04	1,220	1,220	1,277	1,246	(0.88)	1,751	186M	231B
1404/05/01	1,250	1,250	1,280	1,257	(2.41)	1,467	146M	184B
1404/04/28	1,301	1,286	1,310	1,295	(0.69)	2,138	177M	229B
1404/04/25	1,313	1,293	1,321	1,304	0.31	1,641	180M	235B
1404/04/24	1,323	1,287	1,323	1,300	(1.74)	2,531	237M	308B
1404/04/23	1,335	1,305	1,340	1,323	(0.23)	2,103	202M	268B
1404/04/22	1,319	1,319	1,375	1,326	(2.43)	2,494	517M	686B
1404/04/18	1,324	1,324	1,324	1,359	(0.37)	115	6M	8B
1404/04/17	1,336	1,334	1,345	1,364	(0.8)	299	13M	17B
1404/04/16	1,410	1,360	1,430	1,375	(1.93)	3,689	262M	360B
1404/04/11	1,399	1,399	1,460	1,402	(2.77)	8,423	2B	3T
1404/04/10	1,406	1,406	1,406	1,442	(0.48)	73	7M	10B
1404/04/09	1,449	1,449	1,449	1,449	(2.95)	170	45M	65B
1404/04/08	1,489	1,489	1,489	1,493	(2.74)	149	41M	61B
1404/04/07	1,515	1,515	1,515	1,535	(1.67)	101	25M	39B
1404/03/21	1,577	1,536	1,577	1,561	1.83	1,394	95M	148B
1404/03/20	1,525	1,510	1,585	1,533	(1.48)	3,496	265M	406B
1404/03/19	1,586	1,543	1,616	1,556	(2.14)	2,379	145M	225B
1404/03/18	1,579	1,579	1,644	1,590	(2.27)	3,247	308M	489B
1404/03/17	1,645	1,621	1,650	1,627	(2.63)	1,630	95M	155B
1404/03/13	1,692	1,662	1,713	1,671	(2.45)	3,288	241M	403B
1404/03/12	1,700	1,682	1,715	1,713	2.82	3,093	330M	565B
1404/03/11	1,669	1,654	1,699	1,666	(2.29)	2,339	275M	458B
1404/03/10	1,700	1,664	1,725	1,705	1.79	3,515	322M	549B
1404/03/07	1,700	1,660	1,728	1,675	(2.1)	5,369	514M	860B
1404/03/06	1,799	1,700	1,799	1,711	(2.34)	7,538	779M	1T
1404/03/05	1,763	1,698	1,763	1,752	2.34	9,544	1B	2T
1404/03/04	1,708	1,707	1,742	1,712	(2.67)	3,168	432M	740B
1404/03/03	1,759	1,720	1,759	1,759	2.99	6,062	1B	2T
1404/02/31	1,638	1,638	1,738	1,708	1.18	6,480	1B	2T
1404/02/30	1,697	1,621	1,697	1,688	2.43	18,903	3B	5T
1404/02/29	1,648	1,648	1,648	1,648	3.00	853	111M	184B
1404/02/28	1,612	1,612	1,612	1,600	2.17	406	33M	53B
1404/02/27	1,567	1,541	1,567	1,566	2.89	3,240	464M	726B
1404/02/24	1,514	1,470	1,528	1,522	2.56	3,234	338M	515B
1404/02/23	1,489	1,457	1,489	1,484	2.63	2,711	225M	334B
1404/02/22	1,454	1,454	1,454	1,446	2.41	411	36M	53B
1404/02/21	1,410	1,406	1,445	1,412	(2.55)	2,468	190M	268B
1404/02/20	1,451	1,447	1,470	1,449	(2.82)	3,163	208M	301B
1404/02/17	1,513	1,468	1,513	1,491	1.43	3,030	214M	319B
1404/02/16	1,469	1,426	1,485	1,470	1.94	2,905	223M	328B
1404/02/15	1,478	1,413	1,489	1,442	(0.96)	4,153	276M	397B
1404/02/14	1,438	1,438	1,513	1,456	(1.75)	5,106	345M	502B
1404/02/13	1,482	1,482	1,482	1,482	(2.95)	611	52M	76B
1404/02/10	1,515	1,500	1,531	1,527	2.69	3,107	280M	428B
1404/02/09	1,472	1,432	1,520	1,487	0.75	4,563	347M	516B
1404/02/08	1,481	1,465	1,548	1,476	(2.25)	6,838	459M	678B
1404/02/07	1,510	1,510	1,530	1,510	(2.96)	4,655	281M	424B
1404/02/06	1,633	1,547	1,633	1,556	(2.38)	7,011	361M	561B
1404/02/03	1,645	1,591	1,645	1,594	(2.8)	6,100	353M	563B
1404/02/02	1,610	1,561	1,654	1,640	2.12	10,109	536M	879B
1404/02/01	1,608	1,577	1,608	1,606	2.82	5,320	362M	581B
1404/01/31	1,587	1,587	1,587	1,562	1.36	445	20M	32B
1404/01/30	1,541	1,541	1,541	1,541	2.94	1,028	64M	98B
1404/01/27	1,450	1,449	1,502	1,497	2.60	4,624	284M	425B
1404/01/26	1,488	1,422	1,488	1,459	0.41	5,492	332M	484B
1404/01/25	1,453	1,453	1,453	1,453	2.98	843	47M	68B
1404/01/24	1,411	1,411	1,411	1,411	2.99	729	45M	64B
1404/01/23	1,394	1,351	1,403	1,370	(1.58)	3,873	162M	223B
1404/01/20	1,425	1,350	1,425	1,392	0.58	3,740	185M	257B
1404/01/19	1,386	1,386	1,386	1,384	2.82	669	42M	59B
1404/01/18	1,378	1,314	1,382	1,346	(0.07)	4,025	201M	270B
1404/01/17	1,323	1,323	1,347	1,347	2.98	4,910	331M	446B
1404/01/16	1,308	1,282	1,315	1,308	2.43	2,429	128M	167B
1404/01/10	1,255	1,243	1,294	1,277	1.51	1,791	72M	92B
1404/01/09	1,261	1,243	1,280	1,258	(1.8)	3,021	163M	205B
1404/01/06	1,330	1,260	1,330	1,281	(1.31)	3,991	153M	196B
1404/01/05	1,269	1,269	1,300	1,298	2.77	1,575	73M	94B
1403/12/28	1,263	1,263	1,263	1,263	(3.0)	854	48M	60B
1403/12/27	1,310	1,284	1,345	1,302	(1.59)	2,977	99M	129B
1403/12/26	1,350	1,306	1,350	1,323	(1.71)	4,271	194M	257B
1403/12/25	1,347	1,322	1,347	1,346	2.91	3,047	192M	258B
1403/12/22	1,300	1,282	1,308	1,308	2.99	3,859	277M	362B
1403/12/21	1,248	1,226	1,281	1,270	2.09	4,686	244M	310B
1403/12/20	1,257	1,224	1,295	1,244	(1.35)	4,036	166M	207B
1403/12/19	1,260	1,260	1,298	1,261	(2.85)	3,678	207M	261B
1403/12/18	1,364	1,289	1,364	1,298	(2.26)	3,527	174M	226B
1403/12/15	1,325	1,311	1,370	1,328	(1.7)	5,134	188M	249B
1403/12/14	1,344	1,342	1,403	1,351	(2.31)	5,625	297M	401B
1403/12/13	1,370	1,370	1,370	1,383	(2.05)	679	31M	42B
1403/12/12	1,401	1,391	1,443	1,412	(0.77)	4,094	180M	255B
1403/12/11	1,409	1,407	1,475	1,423	(1.86)	5,101	222M	315B
1403/12/08	1,471	1,448	1,477	1,450	(2.82)	5,307	274M	397B
1403/12/07	1,507	1,461	1,507	1,492	1.91	5,045	246M	366B
1403/12/06	1,464	1,462	1,464	1,464	2.95	1,124	75M	110B
1403/12/05	1,422	1,401	1,422	1,422	2.97	2,630	178M	253B
1403/12/04	1,371	1,331	1,393	1,381	2.07	4,078	191M	263B
1403/12/01	1,359	1,327	1,361	1,353	2.34	2,802	137M	186B
1403/11/30	1,330	1,304	1,353	1,322	(1.34)	3,593	149M	197B
1403/11/29	1,350	1,330	1,390	1,340	(2.26)	5,810	269M	361B
1403/11/28	1,371	1,371	1,371	1,371	(2.97)	1,190	68M	93B
1403/11/27	1,393	1,393	1,393	1,413	(1.6)	379	24M	34B
1403/11/23	1,450	1,428	1,471	1,436	(2.45)	1,763	74M	107B
1403/11/21	1,455	1,432	1,491	1,472	1.66	6,787	331M	487B
1403/11/17	1,470	1,429	1,479	1,448	(1.36)	3,748	139M	201B
1403/11/16	1,468	1,447	1,469	1,468	2.87	1,182	55M	80B
1403/11/15	1,419	1,389	1,445	1,427	1.71	4,228	180M	257B
1403/11/14	1,401	1,394	1,427	1,403	(0.07)	4,291	175M	246B
1403/11/13	1,410	1,402	1,425	1,404	(2.84)	3,818	196M	275B
1403/11/10	1,460	1,416	1,468	1,445	0.35	2,348	79M	114B
1403/11/08	1,480	1,438	1,480	1,440	(2.83)	5,889	286M	413B
1403/11/07	1,519	1,465	1,544	1,482	(1.85)	7,710	372M	551B
1403/11/06	1,532	1,490	1,569	1,510	(1.69)	5,073	198M	299B
1403/11/03	1,511	1,511	1,552	1,536	1.92	3,645	143M	219B
1403/11/02	1,502	1,491	1,540	1,507	(1.95)	6,566	241M	364B
1403/11/01	1,589	1,519	1,602	1,537	(1.79)	4,281	187M	287B
1403/10/30	1,560	1,560	1,600	1,565	(2.67)	6,589	268M	420B
1403/10/29	1,626	1,606	1,650	1,608	(2.84)	1,664	60M	97B
1403/10/26	1,687	1,637	1,719	1,655	(1.9)	6,744	256M	424B
1403/10/24	1,670	1,655	1,737	1,687	(1.11)	7,423	309M	521B
1403/10/23	1,726	1,695	1,726	1,706	(2.35)	3,341	127M	216B
1403/10/22	1,777	1,687	1,777	1,747	1.22	12,087	598M	1T
1403/10/19	1,726	1,700	1,726	1,726	2.98	2,704	171M	295B
1403/10/18	1,670	1,651	1,680	1,676	2.70	5,979	311M	521B
1403/10/17	1,602	1,601	1,654	1,632	(0.06)	5,486	221M	361B
1403/10/16	1,662	1,606	1,680	1,633	(0.91)	7,555	292M	476B
1403/10/15	1,650	1,621	1,654	1,648	2.62	6,177	277M	457B
1403/10/12	1,610	1,580	1,639	1,606	(0.06)	6,656	239M	384B
1403/10/11	1,611	1,601	1,650	1,607	(2.61)	6,858	354M	569B
1403/10/10	1,668	1,643	1,690	1,650	(2.54)	7,030	371M	612B
1403/10/09	1,680	1,632	1,709	1,693	1.99	15,321	858M	1T
1403/10/08	1,641	1,633	1,661	1,660	2.91	8,348	576M	956B
1403/10/05	1,650	1,594	1,668	1,613	(1.83)	11,958	560M	903B
1403/10/04	1,648	1,611	1,659	1,643	1.99	12,229	630M	1T
1403/10/03	1,570	1,549	1,638	1,611	1.00	8,167	358M	577B
1403/10/02	1,639	1,590	1,639	1,595	(2.68)	10,684	584M	931B
1403/10/01	1,639	1,619	1,639	1,639	2.95	4,361	287M	470B
1403/09/28	1,589	1,589	1,630	1,592	(2.81)	14,250	859M	1T
1403/09/27	1,632	1,631	1,671	1,638	(2.56)	5,765	327M	536B
1403/09/26	1,700	1,651	1,743	1,681	(1.23)	13,447	715M	1T
1403/09/25	1,722	1,645	1,722	1,702	1.79	20,028	1B	2T
1403/09/24	1,672	1,672	1,672	1,672	2.96	1,008	66M	110B
1403/09/21	1,600	1,580	1,627	1,624	2.78	6,600	486M	789B
1403/09/20	1,580	1,560	1,580	1,580	3.00	25,432	2B	3T
1403/09/19	1,534	1,534	1,534	1,534	2.95	2,331	200M	307B
1403/09/18	1,490	1,474	1,490	1,490	2.97	5,585	477M	710B
1403/09/17	1,400	1,398	1,455	1,447	2.41	12,149	780M	1T
1403/09/14	1,402	1,389	1,436	1,413	0.07	9,572	462M	653B
1403/09/13	1,455	1,388	1,455	1,412	(0.35)	9,915	491M	693B
1403/09/12	1,394	1,383	1,418	1,417	2.90	5,909	423M	600B
1403/09/11	1,386	1,371	1,419	1,377	(2.55)	5,512	273M	376B
1403/09/10	1,444	1,392	1,460	1,413	(1.53)	6,715	314M	444B
1403/09/07	1,424	1,406	1,481	1,435	(0.97)	10,910	565M	811B
1403/09/06	1,513	1,425	1,513	1,449	(1.36)	11,379	579M	839B
1403/09/05	1,460	1,442	1,470	1,469	2.87	4,803	284M	417B
1403/09/04	1,420	1,382	1,431	1,428	2.73	5,245	305M	436B
1403/09/03	1,341	1,341	1,406	1,390	1.61	3,631	153M	213B
1403/08/30	1,370	1,362	1,399	1,368	(2.56)	5,331	262M	359B
1403/08/29	1,446	1,370	1,451	1,404	(0.57)	7,259	318M	447B
1403/08/28	1,416	1,387	1,418	1,412	2.54	3,906	228M	321B
1403/08/27	1,419	1,337	1,419	1,377	(0.07)	9,169	475M	654B
1403/08/26	1,378	1,364	1,379	1,378	2.91	1,156	72M	99B
1403/08/23	1,284	1,284	1,361	1,339	1.29	5,489	261M	350B
1403/08/22	1,324	1,320	1,343	1,322	(2.79)	7,698	446M	590B
1403/08/21	1,406	1,326	1,406	1,360	(0.44)	10,436	546M	742B
1403/08/20	1,363	1,341	1,367	1,366	2.86	2,538	156M	213B
1403/08/19	1,270	1,270	1,333	1,328	2.55	7,087	475M	631B
1403/08/16	1,294	1,294	1,316	1,295	(2.92)	3,541	228M	295B
1403/08/15	1,314	1,314	1,314	1,334	(1.48)	473	23M	30B
1403/08/14	1,319	1,319	1,319	1,354	(0.37)	215	5M	7B
1403/08/13	1,324	1,324	1,324	1,359	(0.37)	153	5M	7B
1403/08/12	1,346	1,346	1,411	1,364	(1.66)	4,007	211M	287B
1403/08/09	1,386	1,386	1,407	1,387	(2.87)	5,075	322M	446B
1403/08/08	1,394	1,394	1,394	1,428	(0.63)	227	9M	12B
1403/08/07	1,488	1,423	1,488	1,437	(2.04)	1,480	61M	87B
1403/08/06	1,467	1,444	1,467	1,467	2.95	3,962	253M	371B
1403/08/05	1,382	1,382	1,490	1,425	(3.06)	12,995	709M	1T
1403/08/02	1,427	1,427	1,427	1,470	(0.07)	54	1M	2B
1403/08/01	1,429	1,429	1,429	1,471	(0.14)	72	2M	2B
1403/07/30	1,431	1,431	1,431	1,473	(0.14)	82	2M	3B
1403/07/29	1,432	1,432	1,432	1,475	(0.07)	45	587K	840M
1403/07/28	1,433	1,433	1,433	1,476	(0.07)	77	1M	2B
1403/07/25	1,436	1,436	1,436	1,477	(0.2)	132	3M	5B
1403/07/22	1,480	1,480	1,499	1,480	(2.95)	4,836	324M	480B
1403/07/21	1,525	1,525	1,525	1,525	(2.99)	975	66M	101B
1403/07/18	1,558	1,558	1,558	1,572	(0.06)	81	2M	4B
1403/07/17	1,559	1,559	1,559	1,573	(0.06)	95	2M	4B
1403/07/16	1,562	1,562	1,562	1,574	(0.19)	120	9M	13B
1403/07/15	1,562	1,562	1,562	1,577	0.0	24	691K	1B
1403/07/14	1,562	1,562	1,562	1,577	0.0	54	1M	2B
1403/07/11	1,562	1,562	1,562	1,577	0.0	45	700K	1B
1403/07/10	1,563	1,563	1,563	1,577	(0.06)	50	2M	2B
1403/07/09	1,564	1,564	1,564	1,578	(0.06)	89	3M	4B
1403/07/08	1,566	1,566	1,566	1,579	(0.13)	205	7M	11B
1403/07/07	1,567	1,567	1,567	1,581	(0.06)	80	2M	3B
1403/07/04	1,620	1,572	1,620	1,582	(2.35)	5,110	184M	291B
1403/07/03	1,600	1,587	1,624	1,620	2.73	2,623	113M	183B
1403/07/02	1,520	1,520	1,584	1,577	2.54	2,542	131M	207B
1403/07/01	1,565	1,534	1,570	1,538	(2.72)	6,059	185M	284B
1403/06/28	1,561	1,561	1,610	1,581	(0.63)	3,000	102M	162B
1403/06/27	1,588	1,570	1,606	1,591	1.86	2,165	94M	150B
1403/06/26	1,518	1,490	1,569	1,562	2.49	3,515	186M	291B
1403/06/25	1,554	1,516	1,563	1,524	(2.43)	4,109	171M	261B
1403/06/24	1,569	1,530	1,569	1,562	2.49	3,842	213M	333B
1403/06/21	1,529	1,495	1,531	1,524	2.49	2,975	161M	245B
1403/06/20	1,488	1,460	1,488	1,487	2.91	3,989	233M	347B
1403/06/19	1,400	1,394	1,446	1,445	2.92	1,952	120M	173B
1403/06/18	1,448	1,392	1,463	1,404	(2.16)	4,037	169M	237B
1403/06/17	1,420	1,367	1,450	1,435	1.92	3,716	170M	244B
1403/06/13	1,408	1,392	1,408	1,408	1.96	2,811	191M	268B
1403/06/11	1,381	1,381	1,381	1,381	1.99	787	57M	79B
1403/06/10	1,364	1,364	1,364	1,354	1.20	405	27M	36B
1403/06/07	1,353	1,353	1,353	1,338	0.83	337	20M	27B
1403/06/06	1,335	1,335	1,335	1,327	1.38	522	31M	41B
1403/06/05	1,321	1,321	1,321	1,309	1.00	413	22M	30B
1403/06/03	1,316	1,316	1,316	1,296	0.39	216	8M	11B
1403/05/31	1,303	1,281	1,305	1,291	0.86	451	20M	26B
1403/05/30	1,285	1,242	1,285	1,280	1.59	1,925	92M	118B
1403/05/29	1,262	1,241	1,262	1,260	1.78	1,729	79M	99B
1403/05/28	1,253	1,253	1,253	1,238	0.73	336	16M	20B
1403/05/27	1,243	1,243	1,243	1,229	0.82	368	19M	24B
1403/05/24	1,205	1,205	1,220	1,219	0.91	1,454	77M	94B
1403/05/23	1,198	1,198	1,198	1,208	(0.17)	215	6M	7B
1403/05/22	1,217	1,203	1,217	1,210	(0.41)	564	18M	21B
1403/05/21	1,220	1,210	1,234	1,215	(0.57)	1,346	45M	55B
1403/05/20	1,204	1,202	1,226	1,222	0.66	1,712	85M	104B
1403/05/16	1,214	1,214	1,215	1,214	(0.98)	1,535	57M	69B
1403/05/15	1,237	1,226	1,247	1,226	(0.97)	1,358	69M	84B
1403/05/14	1,222	1,222	1,246	1,238	0.32	2,230	87M	107B
1403/05/13	1,240	1,233	1,290	1,234	(5.87)	3,132	168M	207B
1403/05/10	1,307	1,307	1,357	1,311	(5.68)	6,258	304M	398B
1403/05/09	1,410	1,358	1,442	1,390	(3.2)	4,582	185M	257B
1403/05/08	1,490	1,423	1,513	1,436	(5.09)	7,595	253M	363B
1403/05/06	1,550	1,486	1,574	1,513	(2.26)	4,508	135M	205B
1403/05/03	1,580	1,515	1,589	1,548	(2.03)	3,813	134M	207B
1403/05/02	1,650	1,555	1,650	1,580	1.41	5,385	183M	290B
1403/05/01	1,547	1,547	1,645	1,558	(5.29)	12,533	537M	836B
1403/04/31	1,605	1,605	1,605	1,645	(3.63)	849	27M	44B
1403/04/24	1,788	1,788	1,843	1,817	1.17	2,646	113M	205B
1403/04/23	1,803	1,772	1,810	1,796	(0.44)	1,821	82M	147B
1403/04/20	1,800	1,790	1,843	1,804	(0.82)	2,502	88M	159B
1403/04/19	1,813	1,800	1,858	1,819	(1.41)	3,243	104M	190B
1403/04/18	1,922	1,813	1,923	1,845	(4.06)	7,221	255M	471B
1403/04/17	1,931	1,867	1,931	1,923	5.54	7,134	359M	690B
1403/04/16	1,860	1,860	1,860	1,822	3.82	489	29M	53B
1403/04/13	1,765	1,710	1,788	1,755	0.29	2,796	91M	160B
1403/04/12	1,720	1,720	1,777	1,750	2.46	2,958	89M	155B
1403/04/11	1,681	1,679	1,770	1,708	(3.77)	6,149	178M	304B
1403/04/10	1,830	1,771	1,831	1,775	(5.79)	2,549	101M	179B
1403/04/09	1,913	1,830	1,956	1,884	(2.48)	4,378	123M	231B
1403/04/06	1,887	1,887	1,933	1,932	1.90	4,462	216M	417B
1403/04/04	1,883	1,883	1,926	1,896	(1.3)	9,186	363M	688B
1403/04/03	1,921	1,921	1,921	1,921	(1.99)	5,723	403M	773B
1403/04/02	1,960	1,960	1,960	1,960	(2.0)	1,633	68M	133B
1403/03/30	2,000	2,000	2,000	2,000	(1.96)	748	23M	46B
1403/03/29	2,040	2,040	2,040	2,040	(1.97)	2,402	18M	37B
1403/03/27	2,082	2,081	2,099	2,081	(1.98)	2,320	115M	239B
1403/03/26	2,162	2,122	2,162	2,123	(1.94)	2,307	94M	200B
1403/03/23	2,180	2,162	2,198	2,165	(1.86)	2,711	64M	139B
1403/03/22	2,238	2,179	2,241	2,206	0.36	3,084	76M	168B
1403/03/21	2,198	2,165	2,198	2,198	2.00	938	43M	94B
1403/03/20	2,134	2,099	2,177	2,155	0.94	2,831	98M	211B
1403/03/19	2,190	2,134	2,190	2,135	(1.93)	2,927	132M	282B
1403/03/16	2,184	2,145	2,185	2,177	1.59	2,676	99M	215B
1403/03/13	2,155	2,110	2,165	2,143	0.94	3,835	114M	244B
1403/03/12	2,123	2,091	2,123	2,123	1.97	2,857	163M	345B
1403/03/09	2,082	2,082	2,082	2,082	1.96	163	5M	10B
1403/03/08	2,042	2,042	2,042	2,042	2.00	254	12M	24B
1403/03/07	1,994	1,994	2,053	2,002	(1.57)	4,086	144M	289B
1403/03/06	2,034	2,034	2,051	2,034	(1.98)	1,386	73M	149B
1403/03/05	2,135	2,071	2,141	2,075	(1.8)	3,429	126M	262B
1403/03/01	2,062	2,062	2,145	2,113	0.48	1,907	64M	134B
1403/02/30	2,200	2,075	2,200	2,103	(5.31)	4,036	126M	264B
1403/02/29	2,275	2,186	2,275	2,221	1.65	2,639	90M	201B
1403/02/26	2,198	2,114	2,279	2,185	(1.35)	6,445	184M	403B
1403/02/25	2,300	2,174	2,309	2,215	(1.64)	4,401	114M	252B
1403/02/24	2,313	2,218	2,367	2,252	(4.13)	4,297	103M	233B
1403/02/23	2,391	2,311	2,416	2,349	(0.89)	3,731	80M	188B
1403/02/22	2,410	2,351	2,429	2,370	(1.5)	3,459	77M	184B
1403/02/19	2,401	2,382	2,450	2,406	(0.08)	2,618	63M	152B
1403/02/18	2,425	2,389	2,475	2,408	(1.19)	3,773	81M	195B
1403/02/17	2,461	2,415	2,490	2,437	(2.13)	4,137	103M	252B
1403/02/16	2,530	2,457	2,566	2,490	(0.6)	3,213	84M	209B
1403/02/12	2,511	2,489	2,561	2,505	0.0	2,576	75M	188B
1403/02/11	2,530	2,467	2,570	2,505	(2.22)	3,617	75M	189B
1403/02/10	2,565	2,517	2,652	2,562	0.55	2,789	65M	166B
1403/02/09	2,649	2,526	2,649	2,548	(3.26)	3,891	93M	237B
1403/02/08	2,650	2,604	2,679	2,634	(1.9)	5,809	117M	308B
1403/02/05	2,710	2,650	2,734	2,685	0.45	4,323	124M	334B
1403/02/04	2,606	2,562	2,752	2,673	3.89	8,280	256M	685B
1403/02/03	2,598	2,541	2,610	2,573	(1.38)	4,499	118M	304B
1403/02/02	2,670	2,562	2,670	2,609	1.05	4,100	101M	262B
1403/02/01	2,526	2,526	2,602	2,582	5.69	4,736	154M	397B
1403/01/29	2,445	2,409	2,445	2,443	0.91	2,742	97M	236B
1403/01/28	2,421	2,421	2,450	2,421	(0.98)	3,377	142M	345B
1403/01/27	2,410	2,410	2,448	2,445	0.87	1,158	64M	156B
1403/01/26	2,405	2,405	2,405	2,424	(0.21)	485	8M	20B
1403/01/25	2,439	2,422	2,530	2,429	(6.72)	8,136	257M	625B
1403/01/21	2,602	2,578	2,640	2,604	(0.69)	4,639	97M	252B
1403/01/20	2,669	2,583	2,691	2,622	0.88	4,585	113M	296B
1403/01/19	2,524	2,524	2,669	2,599	0.93	4,720	110M	286B
1403/01/18	2,659	2,521	2,698	2,575	(4.98)	9,348	237M	611B
1403/01/15	2,789	2,682	2,789	2,710	(1.42)	7,319	177M	479B
1403/01/14	2,801	2,702	2,837	2,749	(4.35)	8,134	181M	496B
1403/01/11	2,914	2,851	2,958	2,874	(2.08)	7,059	128M	369B
1403/01/08	2,980	2,906	2,988	2,935	(2.23)	8,477	172M	504B
1403/01/07	3,068	2,982	3,068	3,002	(2.85)	6,494	116M	349B
1403/01/06	3,165	3,021	3,200	3,090	(0.64)	6,240	127M	391B
1403/01/05	3,120	3,066	3,200	3,110	1.83	5,555	138M	430B
1402/12/28	3,070	3,022	3,093	3,054	1.73	3,757	104M	318B
1402/12/27	3,000	2,790	3,100	3,002	1.97	2,123	53M	159B
1402/12/16	3,870	3,751	3,900	3,805	(0.94)	5,632	140M	533B
1402/12/15	3,800	3,751	3,920	3,841	0.73	5,570	131M	504B
1402/12/14	3,800	3,724	3,930	3,813	(0.29)	7,019	159M	607B
1402/12/13	3,839	3,760	3,874	3,824	5.61	7,485	199M	761B
1402/12/12	3,350	3,350	3,677	3,621	5.35	6,408	168M	609B
1402/12/09	3,434	3,379	3,495	3,437	1.72	3,271	85M	291B
1402/12/08	3,360	3,360	3,420	3,379	(0.12)	2,082	46M	154B
1402/12/07	3,460	3,350	3,470	3,383	(1.66)	2,342	46M	156B
1402/12/05	3,530	3,407	3,530	3,440	(1.29)	1,948	42M	145B
1402/12/02	3,435	3,372	3,540	3,485	1.75	4,216	78M	272B
1402/12/01	3,460	3,401	3,469	3,425	(0.67)	2,433	65M	223B
1402/11/30	3,465	3,400	3,509	3,448	0.20	3,059	64M	221B
1402/11/29	3,342	3,342	3,487	3,441	1.47	2,425	48M	167B
1402/11/28	3,460	3,344	3,509	3,391	(2.36)	3,893	78M	263B
1402/11/25	3,545	3,436	3,545	3,473	(2.39)	4,707	78M	271B
1402/11/24	3,598	3,508	3,629	3,558	(2.06)	3,977	64M	228B
1402/11/23	3,699	3,596	3,699	3,633	(1.68)	4,159	72M	260B
1402/11/21	3,740	3,678	3,745	3,695	(0.03)	2,284	41M	153B
1402/11/18	3,720	3,674	3,730	3,696	(0.3)	3,397	64M	236B
1402/11/17	3,756	3,681	3,756	3,707	(1.3)	2,082	37M	138B
1402/11/15	3,780	3,726	3,846	3,756	(1.13)	3,597	78M	294B
1402/11/14	3,760	3,751	3,835	3,799	1.25	3,287	90M	340B
1402/11/11	3,710	3,701	3,796	3,752	0.05	3,201	76M	284B
1402/11/10	3,760	3,729	3,800	3,750	(1.78)	5,439	122M	457B
1402/11/09	3,800	3,778	3,889	3,818	0.08	4,948	133M	507B
1402/11/08	3,760	3,753	3,850	3,815	2.36	3,986	88M	334B
1402/11/07	3,790	3,695	3,790	3,727	0.27	2,101	39M	144B
1402/11/04	3,639	3,639	3,739	3,717	2.48	3,026	76M	284B
1402/11/03	3,698	3,526	3,740	3,627	(2.97)	4,526	84M	305B
1402/11/02	3,740	3,682	3,820	3,738	1.69	5,137	105M	394B
1402/11/01	3,706	3,632	3,776	3,676	(0.81)	4,361	106M	390B
1402/10/30	3,743	3,622	3,788	3,706	(0.99)	4,012	94M	348B
1402/10/27	3,720	3,719	3,800	3,743	0.24	2,530	55M	205B
1402/10/26	3,726	3,702	3,815	3,734	(0.82)	3,023	63M	234B
1402/10/25	3,800	3,725	3,838	3,765	(1.18)	3,495	62M	233B
1402/10/24	3,810	3,781	3,865	3,810	0.21	3,677	79M	300B
1402/10/23	3,751	3,750	3,850	3,802	0.24	3,943	120M	455B
1402/10/20	3,768	3,752	3,850	3,793	0.88	3,047	74M	280B
1402/10/19	3,761	3,729	3,798	3,760	(0.58)	2,451	56M	211B
1402/10/18	3,845	3,761	3,845	3,782	(1.69)	4,040	83M	313B
1402/10/17	3,921	3,798	3,930	3,847	0.05	3,926	87M	335B
1402/10/16	3,838	3,761	3,939	3,845	0.10	3,836	103M	395B
1402/10/13	3,831	3,794	3,928	3,841	(0.03)	3,171	65M	251B
1402/10/12	3,853	3,800	3,880	3,842	(0.54)	2,656	51M	197B
1402/10/11	3,880	3,821	3,909	3,863	(1.18)	3,315	68M	261B
1402/10/10	3,960	3,882	3,960	3,909	(1.96)	2,386	44M	172B
1402/10/09	3,932	3,932	4,017	3,987	3.10	3,164	98M	390B
1402/10/06	3,750	3,677	3,936	3,867	4.06	6,665	165M	640B
1402/10/05	3,705	3,695	3,790	3,716	(1.69)	2,750	60M	221B
1402/10/04	3,780	3,745	3,850	3,780	(0.68)	3,005	67M	253B
1402/10/03	3,821	3,770	3,872	3,806	(1.35)	2,805	58M	221B
1402/10/02	3,821	3,810	3,926	3,858	(0.05)	2,954	63M	244B
1402/09/29	3,811	3,802	3,905	3,860	(0.03)	2,870	57M	220B
1402/09/28	3,882	3,809	3,956	3,861	(0.49)	3,197	69M	267B
1402/09/27	3,840	3,806	3,934	3,880	2.08	3,931	99M	382B
1402/09/25	3,780	3,765	3,848	3,801	0.58	3,606	67M	254B
1402/09/22	3,798	3,752	3,846	3,779	(1.05)	2,504	49M	184B
1402/09/21	3,810	3,797	3,885	3,819	0.05	2,909	82M	312B
1402/09/20	3,808	3,790	3,885	3,817	(0.29)	3,188	68M	260B
1402/09/19	3,828	3,784	3,887	3,828	(0.13)	3,170	87M	332B
1402/09/18	3,930	3,760	3,969	3,833	(3.04)	5,247	104M	399B
1402/09/15	4,000	3,901	4,040	3,953	(1.98)	3,899	81M	321B
1402/09/14	3,901	3,840	4,173	4,033	1.43	6,922	171M	690B
1402/09/13	4,050	3,890	4,130	3,976	0.03	7,259	160M	637B
1402/09/12	3,895	3,870	4,124	3,975	2.71	11,484	282M	1T
1402/09/11	3,790	3,740	3,878	3,870	6.76	9,130	365M	1T
1402/09/08	3,590	3,560	3,636	3,625	6.65	2,543	122M	442B
1402/09/07	3,360	3,319	3,470	3,399	1.22	2,238	49M	165B
1402/09/06	3,365	3,330	3,399	3,358	(0.3)	2,241	62M	207B
1402/09/05	3,428	3,338	3,430	3,368	(0.3)	2,443	45M	151B
1402/09/04	3,420	3,360	3,446	3,378	(0.12)	2,032	51M	173B
1402/09/01	3,370	3,350	3,446	3,382	(0.03)	2,085	41M	137B
1402/08/30	3,342	3,342	3,420	3,383	0.24	2,774	51M	173B
1402/08/29	3,435	3,350	3,435	3,375	(2.03)	2,207	51M	173B
1402/08/28	3,440	3,393	3,514	3,445	0.15	2,756	70M	242B
1402/08/27	3,510	3,398	3,515	3,440	(0.92)	2,114	47M	163B
1402/08/24	3,485	3,413	3,550	3,472	(2.36)	3,137	64M	222B
1402/08/23	3,600	3,510	3,645	3,556	(2.87)	2,752	56M	199B
1402/08/22	3,581	3,581	3,740	3,661	1.16	2,485	56M	203B
1402/08/21	3,649	3,538	3,677	3,619	0.0	2,569	61M	222B
1402/08/20	3,542	3,480	3,718	3,619	2.17	3,850	96M	347B
1402/08/17	3,600	3,480	3,630	3,542	0.48	3,515	81M	288B
1402/08/16	3,390	3,340	3,597	3,525	4.75	4,883	151M	532B
1402/08/15	3,348	3,296	3,440	3,365	0.33	2,523	70M	234B
1402/08/14	3,400	3,321	3,400	3,354	0.48	3,089	75M	252B
1402/08/13	3,350	3,251	3,375	3,338	5.80	4,292	113M	377B
1402/08/10	3,161	3,041	3,240	3,155	(2.62)	2,803	71M	226B
1402/08/09	3,333	3,179	3,333	3,240	(2.11)	3,341	70M	228B
1402/08/08	3,261	3,221	3,349	3,310	4.71	4,340	105M	348B
1402/08/07	3,001	3,000	3,202	3,161	5.61	4,409	140M	441B
1402/08/06	3,160	2,982	3,160	2,993	(6.64)	5,670	195M	584B
1402/08/03	3,160	3,160	3,248	3,206	0.38	2,181	65M	207B
1402/08/02	3,250	3,126	3,310	3,194	(3.01)	3,354	88M	280B
1402/08/01	3,358	3,252	3,358	3,293	(2.02)	2,757	81M	266B
1402/07/30	3,360	3,315	3,415	3,361	0.30	2,253	71M	239B
1402/07/29	3,321	3,314	3,448	3,351	1.06	2,366	59M	199B
1402/07/26	3,300	3,268	3,399	3,316	(3.15)	2,896	73M	240B
1402/07/25	3,490	3,365	3,500	3,424	(1.58)	3,338	79M	269B
1402/07/24	3,402	3,402	3,510	3,479	2.84	4,094	88M	305B
1402/07/23	3,304	3,304	3,475	3,383	1.35	2,952	65M	221B
1402/07/22	3,401	3,300	3,478	3,338	(4.33)	3,629	99M	329B
1402/07/19	3,540	3,422	3,569	3,489	1.81	4,327	106M	368B
1402/07/18	3,370	3,261	3,494	3,427	4.93	5,435	163M	557B
1402/07/17	3,421	3,201	3,421	3,266	2.13	3,522	88M	286B
1402/07/16	3,370	3,187	3,370	3,198	(6.65)	7,011	258M	825B
1402/07/15	3,540	3,370	3,549	3,426	(3.57)	3,922	91M	312B
1402/07/12	3,580	3,510	3,640	3,553	(0.14)	3,265	71M	253B
1402/07/10	3,531	3,472	3,631	3,558	0.37	4,344	92M	329B
1402/07/09	3,654	3,498	3,654	3,545	(5.01)	7,195	176M	623B
1402/07/08	3,760	3,674	3,832	3,732	(2.61)	4,353	93M	349B
1402/07/05	3,720	3,720	3,920	3,832	4.19	6,398	142M	543B
1402/07/04	3,610	3,586	3,756	3,678	2.14	6,150	148M	544B
1402/07/03	3,670	3,560	3,679	3,601	(0.17)	3,286	86M	311B
1402/07/01	3,500	3,500	3,665	3,607	3.35	5,499	132M	474B
1402/06/29	3,466	3,443	3,540	3,490	0.09	3,254	89M	310B
1402/06/28	3,525	3,455	3,527	3,487	(1.5)	2,996	76M	266B
1402/06/27	3,537	3,488	3,600	3,540	(0.84)	3,560	60M	211B
1402/06/26	3,550	3,505	3,650	3,570	(0.06)	3,777	86M	308B
1402/06/22	3,641	3,534	3,641	3,572	(1.33)	2,819	62M	221B
1402/06/21	3,497	3,497	3,680	3,620	2.35	3,026	62M	224B
1402/06/20	3,465	3,462	3,600	3,537	1.32	3,947	94M	332B
1402/06/19	3,490	3,405	3,562	3,491	(1.58)	3,393	74M	258B
1402/06/18	3,700	3,480	3,700	3,547	(4.37)	4,208	104M	369B
1402/06/14	3,640	3,640	3,813	3,709	2.66	4,009	87M	322B
1402/06/13	3,589	3,541	3,681	3,613	1.37	4,362	110M	396B
1402/06/12	3,550	3,510	3,600	3,564	(1.9)	4,949	124M	442B
1402/06/11	3,740	3,550	3,740	3,633	(3.48)	7,607	200M	727B
1402/06/08	3,655	3,651	3,868	3,764	0.27	4,472	136M	511B
1402/06/07	3,800	3,669	3,929	3,754	(1.62)	5,644	143M	539B
1402/06/06	3,888	3,702	4,000	3,816	(0.55)	6,880	157M	600B
1402/06/05	3,740	3,675	3,910	3,837	4.98	6,516	199M	764B
1402/06/04	3,542	3,511	3,675	3,655	6.40	4,319	149M	546B
1402/06/01	3,300	3,300	3,550	3,435	1.09	5,319	154M	527B
1402/05/31	3,550	3,360	3,597	3,398	(5.92)	6,863	213M	722B
1402/05/30	3,693	3,501	3,750	3,612	(1.23)	4,733	103M	373B
1402/05/29	3,692	3,583	3,770	3,657	(2.17)	4,264	105M	384B
1402/05/28	3,897	3,635	3,897	3,738	(3.46)	4,621	120M	447B
1402/05/25	3,820	3,817	3,989	3,872	0.16	2,863	73M	282B
1402/05/24	3,937	3,795	3,988	3,866	(3.25)	3,040	80M	309B
1402/05/23	4,000	3,900	4,120	3,996	2.54	2,819	71M	283B
1402/05/22	3,850	3,765	3,995	3,897	(1.32)	3,722	99M	387B
1402/05/21	4,128	3,908	4,128	3,949	(6.02)	5,277	170M	670B
1402/05/18	4,298	4,137	4,315	4,202	(1.85)	3,026	78M	327B
1402/05/17	4,322	4,235	4,397	4,281	(3.54)	3,433	80M	341B
1402/05/16	4,350	4,310	4,600	4,438	2.33	5,391	147M	651B
1402/05/15	4,410	4,243	4,438	4,337	(0.96)	4,262	92M	398B
1402/05/14	4,200	4,200	4,410	4,379	6.23	5,785	199M	871B
1402/05/10	4,050	4,050	4,183	4,122	3.52	3,403	79M	325B
1402/05/09	3,938	3,900	4,060	3,982	1.53	3,696	89M	355B
1402/05/08	4,090	3,858	4,141	3,922	(5.45)	7,519	197M	771B
1402/05/07	4,350	4,065	4,350	4,148	(3.69)	6,088	130M	539B
1402/05/04	4,350	4,234	4,399	4,307	(1.8)	3,073	76M	327B
1402/05/03	4,490	4,287	4,540	4,386	(2.1)	4,195	96M	421B
1402/05/02	4,478	4,394	4,618	4,480	0.86	3,619	89M	399B
1402/05/01	4,336	4,301	4,540	4,442	1.32	3,818	87M	388B
1402/04/31	4,430	4,181	4,558	4,384	(1.9)	6,027	161M	707B
1402/04/28	4,411	4,305	4,534	4,469	5.45	7,323	239M	1T
1402/04/27	4,150	4,090	4,255	4,238	6.56	3,074	115M	488B
1402/04/26	4,040	3,939	4,150	3,977	(6.09)	7,659	274M	1T
1402/04/25	4,496	4,162	4,496	4,235	(5.36)	5,989	164M	693B
1402/04/24	4,420	4,420	4,550	4,475	1.68	3,816	100M	447B
1402/04/21	4,473	4,256	4,531	4,401	(2.52)	4,796	150M	658B
1402/04/20	4,540	4,376	4,720	4,515	(1.91)	5,226	155M	699B
1402/04/19	4,720	4,541	4,730	4,603	(2.48)	5,422	140M	644B
1402/04/18	4,600	4,600	4,850	4,720	(3.28)	2,934	78M	368B
1402/04/12	5,050	4,960	5,088	5,001	(0.6)	7,430	216M	1T
1402/04/11	4,900	4,881	5,167	5,031	3.48	6,007	140M	706B
1402/04/10	4,820	4,760	4,939	4,862	3.21	6,863	157M	766B
1402/04/07	4,601	4,590	4,820	4,711	0.47	4,446	109M	515B
1402/04/06	4,849	4,589	4,849	4,689	(2.92)	4,919	111M	521B
1402/04/05	4,846	4,751	4,930	4,830	0.15	5,423	132M	637B
1402/04/04	4,811	4,761	4,929	4,823	(0.25)	4,667	109M	524B
1402/04/03	4,870	4,781	4,960	4,835	(2.72)	4,226	97M	467B
1402/03/31	4,900	4,850	5,070	4,970	1.64	4,189	89M	444B
1402/03/30	4,880	4,730	5,040	4,890	0.62	4,566	112M	550B
1402/03/29	4,760	4,670	4,970	4,860	3.62	6,017	160M	777B
1402/03/28	4,770	4,570	4,880	4,690	(4.48)	6,045	168M	789B
1402/03/27	5,100	4,800	5,100	4,910	(2.19)	6,010	159M	781B
1402/03/24	4,910	4,880	5,140	5,020	3.08	4,724	131M	656B
1402/03/23	4,900	4,720	4,960	4,870	(1.02)	5,280	133M	648B
1402/03/22	5,080	4,720	5,220	4,920	(2.19)	7,006	179M	878B
1402/03/21	4,930	4,900	5,190	5,030	(0.2)	6,946	146M	734B
1402/03/20	5,220	5,030	5,220	5,040	(6.67)	6,154	206M	1T
1402/03/17	5,530	5,280	5,570	5,400	(0.74)	6,002	139M	749B
1402/03/16	5,400	5,260	5,700	5,440	1.49	7,960	200M	1T
1402/03/13	5,370	5,230	5,480	5,360	(1.47)	5,983	131M	703B
1402/03/10	5,500	5,350	5,620	5,440	(3.03)	8,284	241M	1T
1402/03/09	5,690	5,500	5,770	5,610	(1.92)	11,412	284M	2T
1402/03/08	5,860	5,610	5,920	5,720	0.53	10,293	261M	1T
1402/03/07	5,810	5,460	5,930	5,690	(0.52)	15,662	436M	2T
1402/03/06	5,800	5,600	5,930	5,720	(2.05)	9,216	205M	1T
1402/03/03	5,820	5,710	5,970	5,840	(1.35)	8,653	206M	1T
1402/03/02	5,990	5,770	6,080	5,920	3.50	13,207	333M	2T
1402/03/01	5,490	5,450	5,750	5,720	6.32	6,184	284M	2T
1402/02/31	5,330	5,260	5,500	5,380	0.0	7,550	191M	1T
1402/02/30	5,510	5,260	5,600	5,380	(0.92)	9,460	217M	1T
1402/02/27	5,390	5,270	5,520	5,430	0.0	9,548	242M	1T
1402/02/25	5,600	5,250	5,610	5,430	(0.18)	11,752	300M	2T
1402/02/24	5,300	5,260	5,490	5,440	5.84	11,499	388M	2T
1402/02/23	5,520	5,060	5,530	5,140	(5.51)	18,691	655M	3T
1402/02/20	5,730	5,120	5,760	5,440	(0.18)	22,510	617M	3T
1402/02/19	5,310	5,250	5,470	5,450	6.45	17,666	783M	4T
1402/02/18	5,220	4,780	5,400	5,120	1.39	29,767	834M	4T
1402/02/17	4,980	4,860	5,220	5,050	(6.38)	8,319	290M	1T
1402/02/13	5,200	5,160	5,450	5,394	5.89	13,087	397M	2T
1402/02/12	5,000	4,968	5,200	5,094	2.04	12,695	316M	2T
1402/02/11	5,128	4,901	5,128	4,992	(0.93)	11,989	265M	1T
1402/02/10	5,000	4,952	5,150	5,039	2.61	12,293	291M	1T
1402/02/09	4,931	4,830	5,070	4,911	(0.28)	11,123	254M	1T
1402/02/06	4,900	4,770	5,068	4,925	(1.18)	11,972	241M	1T
1402/02/05	5,100	4,815	5,240	4,984	0.0	15,470	360M	2T
1402/02/04	5,080	4,810	5,098	4,984	0.75	13,279	299M	1T
1402/01/30	5,050	4,844	5,090	4,947	(3.74)	18,370	407M	2T
1402/01/29	5,330	4,991	5,450	5,139	(1.32)	26,823	614M	3T
1402/01/28	5,080	4,950	5,396	5,208	2.04	18,909	433M	2T
1402/01/27	5,112	4,955	5,112	5,104	6.82	28,310	973M	5T
1402/01/26	4,778	4,778	4,778	4,778	6.99	884	57M	270B
1402/01/22	4,319	4,300	4,514	4,466	5.85	9,206	281M	1T
1402/01/21	4,190	4,100	4,483	4,219	4.77	10,050	361M	2T