Name: ص. معدنی کیمیای زنجان گستران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ص. معدنی کیمیای زنجان گستران
کیمیا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,340	6,340	6,340	6,340	(2.91)	60	2M	16B
1405/06/28	6,500	6,500	6,700	6,530	(2.54)	188	5M	35B
1405/06/25	6,900	6,620	7,000	6,700	(1.76)	1,277	62M	415B
1405/06/24	6,830	6,650	6,830	6,820	2.71	1,284	61M	417B
1405/06/23	6,640	6,500	6,640	6,640	2.95	848	58M	386B
1405/06/22	6,450	6,350	6,450	6,450	2.87	903	58M	371B
1405/06/21	6,270	6,270	6,270	6,270	2.96	140	11M	69B
1405/06/18	6,090	6,090	6,090	6,090	2.87	139	9M	57B
1405/06/17	5,920	5,920	5,920	5,920	2.96	205	21M	126B
1405/06/16	5,750	5,750	5,750	5,750	2.86	137	13M	77B
1405/06/15	5,590	5,590	5,590	5,590	2.95	176	10M	55B
1405/06/14	5,390	5,280	5,430	5,430	2.84	412	26M	141B
1405/06/11	5,270	5,270	5,360	5,280	(2.76)	603	34M	178B
1405/06/10	5,310	5,260	5,550	5,430	0.18	620	20M	108B
1405/06/09	5,340	5,340	5,660	5,420	(1.45)	843	37M	198B
1405/06/08	5,440	5,370	5,530	5,500	2.42	644	23M	126B
1405/06/07	5,440	5,370	5,530	5,500	2.42	644	23M	126B
1405/06/04	5,330	5,280	5,390	5,370	2.48	686	35M	187B
1405/06/03	5,260	5,110	5,350	5,240	0.77	682	17M	91B
1405/06/02	5,200	5,190	5,320	5,200	(2.8)	1,340	52M	272B
1405/06/01	5,440	5,150	5,450	5,350	0.94	1,193	48M	259B
1405/05/31	5,300	5,210	5,300	5,300	2.91	363	12M	62B
1405/05/28	5,150	5,000	5,180	5,150	2.39	502	16M	84B
1405/05/27	5,050	4,910	5,050	5,030	2.44	753	28M	142B
1405/05/26	4,920	4,820	4,920	4,910	2.72	479	21M	101B
1405/05/25	4,750	4,660	4,790	4,780	2.58	576	23M	111B
1405/05/24	4,750	4,500	4,760	4,660	0.65	1,020	41M	191B
1405/05/21	4,620	4,540	4,650	4,630	2.43	684	28M	130B
1405/05/20	4,620	4,540	4,650	4,630	2.43	684	28M	130B
1405/05/19	4,320	4,320	4,580	4,520	1.57	738	39M	176B
1405/05/18	4,490	4,340	4,490	4,450	2.06	857	46M	207B
1405/05/17	4,360	4,360	4,360	4,360	2.83	107	9M	41B
1405/05/14	4,240	4,240	4,240	4,240	2.91	321	20M	84B
1405/05/13	4,130	4,060	4,130	4,120	2.74	588	30M	122B
1405/05/12	4,130	4,060	4,130	4,120	2.74	588	30M	122B
1405/05/11	4,060	3,840	4,060	4,010	1.52	799	28M	112B
1405/05/10	3,970	3,800	3,970	3,950	2.33	1,226	87M	345B
1405/05/07	3,860	3,750	3,860	3,860	2.93	522	56M	214B
1405/05/06	3,750	3,750	3,750	3,750	2.74	99	9M	35B
1405/05/05	3,650	3,570	3,650	3,650	2.82	764	48M	175B
1405/05/04	3,550	3,540	3,550	3,550	2.90	253	17M	62B
1405/05/03	3,460	3,370	3,460	3,450	2.68	781	55M	190B
1405/04/31	3,360	3,360	3,360	3,360	2.75	198	19M	63B
1405/04/24	3,430	3,420	3,540	3,470	(1.42)	492	20M	69B
1405/04/23	3,530	3,510	3,670	3,520	(2.49)	660	36M	126B
1405/04/22	3,540	3,540	3,740	3,610	(0.82)	883	49M	178B
1405/04/21	3,640	3,640	3,640	3,640	(2.93)	107	4M	15B
1405/04/20	3,570	3,570	3,760	3,750	2.46	822	49M	183B
1405/04/17	3,690	3,510	3,690	3,660	1.95	860	74M	269B
1405/04/16	3,590	3,590	3,590	3,590	2.87	16	579K	2B
1405/04/15	3,490	3,490	3,490	3,490	2.95	10	232K	809M
1405/04/14	3,490	3,490	3,490	3,490	2.95	10	232K	809M
1405/04/13	3,490	3,490	3,490	3,490	2.95	10	232K	809M
1405/04/10	3,490	3,490	3,490	3,490	2.95	10	232K	809M
1405/04/09	3,390	3,390	3,390	3,390	2.73	75	4M	14B
1405/04/08	3,300	3,280	3,300	3,300	2.80	136	8M	26B
1405/04/07	3,200	3,080	3,260	3,210	1.26	1,191	64M	207B
1405/04/06	3,170	3,170	3,170	3,170	2.96	120	9M	27B
1405/04/03	3,079	3,079	3,079	3,079	2.98	82	9M	28B
1405/04/01	2,990	2,964	2,990	2,990	3.00	790	93M	277B
1405/03/31	2,903	2,903	2,903	2,903	2.98	245	24M	70B
1405/03/30	2,819	2,819	2,819	2,819	3.00	98	9M	26B
1405/03/27	2,683	2,640	2,757	2,737	2.24	276	17M	47B
1405/03/26	2,679	2,607	2,679	2,677	2.92	405	30M	81B
1405/03/25	2,601	2,601	2,601	2,601	2.97	42	3M	7B
1405/03/24	2,526	2,526	2,526	2,526	2.98	48	4M	10B
1405/03/23	2,453	2,453	2,453	2,453	2.98	30	2M	6B
1405/03/20	2,394	2,296	2,394	2,382	2.45	282	7M	18B
1405/03/19	2,241	2,241	2,329	2,325	2.79	50	1M	3B
1405/03/18	2,262	2,262	2,262	2,262	(2.96)	59	4M	8B
1405/03/17	2,317	2,280	2,333	2,331	2.87	77	3M	6B
1405/03/16	2,226	2,191	2,325	2,266	0.35	227	7M	16B
1405/03/13	2,269	2,175	2,278	2,258	2.08	322	14M	32B
1405/03/12	2,152	2,131	2,251	2,212	1.19	304	14M	30B
1405/03/11	2,209	2,083	2,209	2,178	1.54	291	15M	32B
1405/03/10	2,145	2,145	2,145	2,145	2.98	25	3M	6B
1405/03/09	2,083	2,083	2,083	2,083	2.97	25	2M	4B
1405/03/06	2,034	1,923	2,036	2,023	2.33	170	6M	12B
1405/03/05	2,034	1,923	2,036	2,023	2.33	170	6M	12B
1405/03/04	1,980	1,890	1,980	1,977	2.81	155	7M	13B
1405/03/03	1,923	1,923	1,923	1,923	3.00	97	9M	18B
1405/03/02	1,867	1,867	1,867	1,867	2.98	20	978K	2B
1405/02/30	1,813	1,790	1,813	1,813	2.95	56	2M	4B
1405/02/29	1,724	1,724	1,830	1,761	(0.9)	793	42M	74B
1404/12/09	1,794	1,733	1,794	1,774	(0.17)	21	722K	1B
1404/12/06	1,747	1,746	1,827	1,777	0.11	98	2M	4B
1404/12/05	1,775	1,774	1,790	1,775	(2.9)	145	3M	6B
1404/12/04	1,818	1,816	1,873	1,828	0.22	92	2M	4B
1404/12/03	1,813	1,813	1,918	1,824	(2.41)	131	2M	4B
1404/12/02	1,873	1,867	1,900	1,869	(2.86)	60	1M	2B
1404/11/29	1,926	1,905	1,973	1,924	(1.99)	130	4M	7B
1404/11/28	1,915	1,890	1,971	1,963	2.56	110	5M	10B
1404/11/27	1,849	1,849	1,956	1,914	0.42	76	3M	6B
1404/11/26	1,905	1,904	1,988	1,906	(2.85)	96	5M	9B
1404/11/25	1,961	1,951	2,034	1,962	(2.44)	151	5M	10B
1404/11/21	2,010	1,995	2,056	2,011	(2.19)	164	4M	7B
1404/11/20	2,063	2,055	2,064	2,056	(2.93)	73	3M	6B
1404/11/19	2,177	2,082	2,190	2,118	(1.3)	121	3M	6B
1404/11/18	2,148	2,093	2,148	2,146	2.88	119	3M	7B
1404/11/14	2,149	2,078	2,149	2,086	(2.61)	381	12M	24B
1404/11/13	2,131	2,114	2,188	2,142	0.56	259	8M	17B
1404/11/12	2,130	2,130	2,130	2,130	(2.96)	187	9M	20B
1404/11/11	2,193	2,193	2,260	2,195	(2.88)	80	3M	6B
1404/11/08	2,260	2,260	2,260	2,260	(2.96)	53	2M	5B
1404/11/07	2,329	2,329	2,329	2,329	(3.0)	24	483K	1B
1404/11/06	2,401	2,401	2,401	2,401	(2.99)	20	460K	1B
1404/11/05	2,475	2,475	2,475	2,475	(2.98)	72	7M	17B
1404/11/04	2,605	2,549	2,639	2,551	(2.89)	130	7M	17B
1404/11/01	2,749	2,615	2,749	2,627	(2.52)	609	32M	85B
1404/10/30	2,767	2,614	2,774	2,695	0.04	321	12M	33B
1404/10/29	2,697	2,631	2,702	2,694	2.67	312	14M	39B
1404/10/28	2,620	2,620	2,624	2,624	2.98	154	6M	16B
1404/10/24	2,533	2,533	2,602	2,548	(2.41)	318	15M	39B
1404/10/23	2,683	2,594	2,695	2,611	(2.36)	316	9M	23B
1404/10/22	2,677	2,625	2,683	2,674	2.65	290	9M	23B
1404/10/21	2,469	2,469	2,621	2,605	2.36	505	23M	60B
1404/10/20	2,545	2,545	2,551	2,545	(2.97)	187	13M	33B
1404/10/17	2,647	2,528	2,684	2,623	0.65	817	43M	112B
1404/10/16	2,586	2,525	2,608	2,606	2.88	269	13M	34B
1404/10/15	2,471	2,471	2,549	2,533	2.34	570	37M	94B
1404/10/14	2,465	2,392	2,538	2,475	0.41	664	35M	87B
1404/10/10	2,463	2,463	2,538	2,465	(2.91)	867	48M	118B
1404/10/09	2,539	2,539	2,539	2,539	(2.98)	146	6M	16B
1404/10/08	2,663	2,515	2,663	2,617	1.20	1,035	43M	114B
1404/10/07	2,494	2,451	2,600	2,586	2.42	708	44M	115B
1404/10/06	2,534	2,450	2,573	2,525	1.04	531	19M	48B
1404/10/03	2,487	2,460	2,528	2,499	1.79	605	19M	47B
1404/10/02	2,480	2,415	2,499	2,455	(0.24)	413	8M	21B
1404/10/01	2,440	2,402	2,488	2,461	1.86	458	13M	31B
1404/09/30	2,420	2,330	2,431	2,416	2.33	601	23M	55B
1404/09/29	2,356	2,302	2,361	2,361	2.97	266	10M	24B
1404/09/26	2,191	2,190	2,322	2,293	1.69	545	29M	68B
1404/09/25	2,334	2,220	2,345	2,255	(1.44)	564	19M	43B
1404/09/24	2,270	2,268	2,290	2,288	2.88	306	9M	21B
1404/09/23	2,235	2,161	2,249	2,224	1.83	605	19M	42B
1404/09/22	2,184	2,184	2,184	2,184	2.97	210	10M	23B
1404/09/19	2,099	2,085	2,121	2,121	2.96	214	11M	23B
1404/09/18	1,992	1,992	2,069	2,060	2.54	289	10M	20B
1404/09/17	2,019	1,986	2,045	2,009	(1.86)	641	15M	30B
1404/09/16	2,060	2,019	2,110	2,047	(1.63)	442	11M	22B
1404/09/15	2,100	2,054	2,118	2,081	0.63	406	6M	13B
1404/09/12	2,079	2,043	2,115	2,068	(0.1)	415	10M	21B
1404/09/11	2,023	2,001	2,072	2,070	2.88	454	15M	31B
1404/09/10	2,009	1,984	2,015	2,012	2.81	449	14M	27B
1404/09/09	1,905	1,901	1,980	1,957	1.77	360	9M	17B
1404/09/08	1,928	1,890	1,962	1,923	0.16	276	5M	9B
1404/09/05	1,975	1,895	1,976	1,920	(1.69)	429	11M	21B
1404/09/04	1,937	1,934	1,955	1,953	2.84	338	13M	25B
1404/09/02	1,898	1,875	1,932	1,899	0.0	316	14M	26B
1404/09/01	1,871	1,871	1,920	1,899	0.0	334	10M	19B
1404/08/28	1,959	1,873	1,959	1,899	(0.47)	390	6M	12B
1404/08/27	1,913	1,895	1,941	1,908	(0.16)	313	5M	10B
1404/08/26	1,951	1,866	1,955	1,911	(0.16)	452	10M	18B
1404/08/25	1,948	1,895	1,965	1,914	(1.49)	556	19M	36B
1404/08/24	1,978	1,904	1,988	1,943	0.62	311	4M	8B
1404/08/21	1,911	1,859	1,970	1,931	0.94	410	7M	13B
1404/08/20	1,941	1,908	1,963	1,913	(2.75)	627	19M	37B
1404/08/19	1,968	1,967	1,975	1,967	(2.96)	451	19M	38B
1404/08/18	2,070	2,020	2,079	2,027	(2.64)	234	7M	14B
1404/08/17	2,150	2,059	2,160	2,082	(1.89)	737	18M	38B
1404/08/14	2,106	2,106	2,106	2,122	(2.26)	161	5M	11B
1404/08/13	2,206	2,166	2,219	2,171	(2.73)	365	15M	32B
1404/08/12	2,257	2,190	2,260	2,232	0.13	566	20M	45B
1404/08/11	2,239	2,173	2,254	2,229	(0.45)	475	16M	35B
1404/08/10	2,247	2,198	2,247	2,239	2.61	1,108	67M	151B
1404/08/07	2,229	2,134	2,250	2,182	(0.73)	829	38M	83B
1404/08/06	2,235	2,160	2,249	2,198	(0.41)	687	16M	36B
1404/08/05	2,205	2,205	2,273	2,207	(2.9)	1,019	54M	119B
1404/08/04	2,239	2,239	2,239	2,273	(1.52)	95	3M	7B
1404/08/03	2,253	2,253	2,253	2,308	(0.6)	75	1M	3B
1404/07/30	2,300	2,280	2,389	2,322	(0.26)	293	5M	13B
1404/07/29	2,323	2,296	2,390	2,328	(1.61)	222	4M	10B
1404/07/28	2,332	2,319	2,415	2,366	(0.8)	225	4M	10B
1404/07/27	2,440	2,336	2,440	2,385	0.29	228	5M	13B
1404/07/26	2,380	2,300	2,381	2,378	2.85	368	12M	29B
1404/07/23	2,286	2,286	2,390	2,312	(1.87)	340	11M	25B
1404/07/22	2,371	2,250	2,371	2,356	2.35	355	13M	31B
1404/07/21	2,319	2,211	2,319	2,302	2.22	268	9M	22B
1404/07/20	2,219	2,200	2,255	2,252	2.83	201	10M	23B
1404/07/19	2,191	2,174	2,191	2,190	2.91	212	13M	28B
1404/07/16	2,140	2,089	2,147	2,128	2.06	301	9M	20B
1404/07/15	2,062	2,033	2,090	2,085	2.71	500	15M	30B
1404/07/14	1,978	1,978	2,034	2,030	2.78	322	15M	30B
1404/07/13	1,978	1,926	1,978	1,975	2.81	180	15M	30B
1404/07/12	1,921	1,900	1,921	1,921	2.95	166	14M	27B
1404/07/09	1,839	1,837	1,861	1,866	(1.43)	162	4M	8B
1404/07/08	1,976	1,862	1,976	1,893	(1.35)	285	8M	14B
1404/07/07	1,910	1,900	1,920	1,919	2.90	233	10M	20B
1404/07/06	1,852	1,852	1,865	1,865	2.98	339	12M	23B
1404/07/05	1,731	1,731	1,837	1,811	1.51	185	5M	10B
1404/07/02	1,746	1,746	1,770	1,784	(0.83)	77	2M	4B
1404/07/01	1,766	1,757	1,779	1,799	(0.66)	74	2M	3B
1404/06/31	1,811	1,800	1,820	1,811	(2.37)	136	7M	12B
1404/06/30	1,803	1,803	1,803	1,855	(0.16)	24	410K	739M
1404/06/29	1,806	1,806	1,806	1,858	(0.16)	17	374K	675M
1404/06/26	1,822	1,815	1,832	1,861	(0.43)	51	2M	3B
1404/06/25	1,830	1,830	1,868	1,869	(0.21)	41	1M	2B
1404/06/24	1,933	1,821	1,933	1,873	(0.21)	119	2M	4B
1404/06/23	1,907	1,874	1,908	1,877	1.30	119	4M	7B
1404/06/22	1,903	1,812	1,905	1,853	0.16	57	1M	2B
1404/06/18	1,897	1,842	1,897	1,850	0.43	83	2M	3B
1404/06/17	1,807	1,807	1,861	1,842	1.94	89	6M	11B
1404/06/16	1,755	1,755	1,843	1,807	0.33	67	2M	3B
1404/06/15	1,847	1,801	1,847	1,801	0.39	78	2M	3B
1404/06/12	1,817	1,773	1,822	1,794	1.41	139	5M	8B
1404/06/11	1,745	1,745	1,798	1,769	1.32	127	4M	7B
1404/06/09	1,695	1,695	1,799	1,746	(0.06)	209	3M	6B
1404/06/08	1,696	1,696	1,696	1,747	(0.06)	17	190K	323M
1404/06/05	1,700	1,699	1,738	1,748	(0.17)	80	767K	1B
1404/06/04	1,705	1,705	1,718	1,751	(0.34)	63	997K	2B
1404/06/03	1,766	1,709	1,766	1,757	(0.23)	59	651K	1B
1404/06/01	1,721	1,712	1,788	1,761	(0.17)	65	585K	1B
1404/05/29	1,730	1,718	1,730	1,764	(0.4)	105	1M	2B
1404/05/28	1,723	1,722	1,775	1,771	(0.23)	66	1M	2B
1404/05/27	1,825	1,728	1,826	1,775	(0.34)	130	3M	5B
1404/05/26	1,735	1,735	1,829	1,781	(0.17)	232	6M	11B
1404/05/25	1,741	1,739	1,760	1,784	(0.45)	74	1M	2B
1404/05/22	1,741	1,741	1,741	1,792	(0.11)	33	266K	463M
1404/05/21	1,750	1,749	1,787	1,794	(0.5)	52	1M	2B
1404/05/20	1,770	1,760	1,780	1,803	(0.61)	78	2M	3B
1404/05/19	1,800	1,796	1,839	1,814	(2.0)	99	6M	10B
1404/05/18	1,813	1,805	1,870	1,851	(0.48)	126	2M	3B
1404/05/15	1,813	1,813	1,846	1,860	(0.48)	69	1M	2B
1404/05/14	1,887	1,822	1,909	1,869	(0.48)	127	2M	3B
1404/05/13	1,885	1,856	1,885	1,878	(0.37)	555	7M	13B
1404/05/12	1,856	1,856	1,914	1,885	(1.46)	573	10M	20B
1404/05/11	1,913	1,913	1,913	1,913	(2.99)	1,172	29M	55B
1404/05/08	1,914	1,914	1,914	1,972	(0.05)	11	80K	154M
1404/05/07	1,915	1,915	1,915	1,973	(0.05)	11	179K	342M
1404/05/06	1,952	1,952	1,952	1,974	(1.89)	47	5M	9B
1404/05/05	1,991	1,984	2,044	2,012	(1.61)	566	6M	11B
1404/05/04	2,001	2,001	2,078	2,045	(0.82)	121	2M	4B
1404/05/01	2,060	2,057	2,060	2,062	(2.74)	565	6M	13B
1404/04/31	2,123	2,060	2,123	2,120	(0.14)	36	391K	809M
1404/04/25	2,205	2,185	2,235	2,203	0.87	368	6M	12B
1404/04/24	2,172	2,168	2,220	2,184	0.14	225	3M	6B
1404/04/23	2,240	2,154	2,240	2,181	0.0	901	5M	11B
1404/04/22	2,184	2,180	2,190	2,181	(2.94)	638	7M	16B
1404/04/21	2,247	2,247	2,248	2,247	(2.98)	1,729	15M	35B
1404/04/18	2,247	2,247	2,247	2,316	0.0	11	44K	99M
1404/04/17	2,262	2,254	2,262	2,316	(0.3)	30	701K	2B
1404/04/16	2,333	2,287	2,425	2,323	(1.44)	1,135	5M	13B
1404/04/11	2,356	2,356	2,392	2,357	(2.92)	985	59M	139B
1404/04/10	2,359	2,359	2,359	2,428	(0.12)	15	212K	501M
1404/04/09	2,431	2,431	2,431	2,431	(2.99)	626	89M	217B
1404/04/08	2,489	2,489	2,489	2,506	(2.3)	34	4M	11B
1404/04/07	2,503	2,503	2,503	2,565	(0.58)	17	1M	3B
1404/03/21	2,644	2,520	2,650	2,580	(0.04)	147	2M	5B
1404/03/20	2,523	2,523	2,597	2,581	(0.58)	147	3M	7B
1404/03/19	2,626	2,595	2,632	2,596	(2.95)	187	8M	22B
1404/03/18	2,675	2,675	2,738	2,675	(2.97)	284	7M	20B
1404/03/17	2,681	2,681	2,681	2,757	(0.22)	41	421K	1B
1404/03/13	2,868	2,716	2,868	2,763	(1.29)	151	2M	6B
1404/03/12	2,762	2,746	2,890	2,799	(0.71)	182	3M	7B
1404/03/11	2,802	2,768	2,809	2,819	(1.19)	119	2M	6B
1404/03/10	2,940	2,796	2,940	2,853	(0.52)	123	2M	6B
1404/03/07	2,900	2,827	2,938	2,868	(0.1)	141	3M	9B
1404/03/06	2,942	2,801	2,942	2,871	0.49	133	2M	7B
1404/03/05	2,850	2,789	2,865	2,857	2.70	259	8M	22B
1404/03/04	2,900	2,768	2,900	2,782	(2.49)	172	6M	17B
1404/03/03	2,800	2,800	2,882	2,853	1.89	143	5M	15B
1404/02/31	2,782	2,781	2,860	2,800	(2.3)	207	5M	14B
1404/02/30	2,870	2,857	2,930	2,866	(2.68)	236	5M	13B
1404/02/29	3,023	2,933	3,060	2,945	(2.58)	400	10M	29B
1404/02/28	3,120	2,990	3,120	3,023	(0.76)	242	4M	11B
1404/02/27	3,028	3,009	3,162	3,046	(1.81)	318	6M	19B
1404/02/24	3,107	3,079	3,150	3,102	(2.27)	423	11M	34B
1404/02/23	3,184	3,100	3,185	3,174	2.62	429	14M	46B
1404/02/22	3,133	3,133	3,133	3,093	1.68	88	3M	8B
1404/02/21	3,032	3,032	3,090	3,042	(2.66)	341	16M	49B
1404/02/20	3,277	3,090	3,278	3,125	(1.88)	193	7M	21B
1404/02/17	3,222	3,081	3,222	3,185	1.79	581	15M	46B
1404/02/16	3,120	3,071	3,132	3,129	2.89	520	19M	59B
1404/02/15	3,059	2,993	3,059	3,041	2.39	517	16M	47B
1404/02/14	2,850	2,821	2,995	2,970	2.13	485	12M	37B
1404/02/13	2,889	2,889	2,970	2,908	(2.35)	486	14M	40B
1404/02/10	2,979	2,951	2,979	2,978	2.94	323	15M	45B
1404/02/09	2,900	2,771	2,900	2,893	2.73	213	6M	17B
1404/02/08	2,815	2,800	2,816	2,816	3.00	173	7M	20B
1404/02/07	2,740	2,639	2,748	2,734	2.47	375	12M	33B
1404/02/06	2,668	2,660	2,668	2,668	2.97	294	15M	40B
1404/02/03	2,580	2,510	2,614	2,591	2.09	394	16M	42B
1404/02/02	2,570	2,499	2,590	2,538	(1.48)	377	7M	17B
1404/02/01	2,598	2,488	2,598	2,576	2.10	429	13M	34B
1404/01/31	2,523	2,500	2,523	2,523	2.98	159	7M	19B
1404/01/30	2,550	2,420	2,550	2,450	(1.61)	613	14M	35B
1404/01/27	2,501	2,487	2,562	2,490	(2.85)	275	8M	20B
1404/01/26	2,639	2,530	2,639	2,563	(1.73)	171	4M	9B
1404/01/25	2,619	2,560	2,619	2,608	2.56	300	10M	25B
1404/01/24	2,543	2,543	2,543	2,543	3.00	161	7M	18B
1404/01/23	2,518	2,452	2,538	2,469	0.04	139	1M	3B
1404/01/20	2,540	2,401	2,540	2,468	(0.28)	238	9M	23B
1404/01/19	2,512	2,512	2,512	2,475	1.48	89	3M	8B
1404/01/18	2,455	2,340	2,455	2,439	2.31	183	6M	14B
1404/01/17	2,384	2,384	2,384	2,384	2.98	166	8M	19B
1404/01/16	2,363	2,250	2,363	2,315	0.87	149	3M	8B
1403/12/25	2,596	2,596	2,596	2,550	1.15	107	2M	6B
1403/12/22	2,470	2,456	2,570	2,521	(0.4)	219	5M	12B
1403/12/21	2,613	2,495	2,613	2,531	(1.59)	119	3M	7B
1403/12/20	2,521	2,521	2,617	2,572	(1.0)	218	2M	6B
1403/12/19	2,586	2,586	2,620	2,598	(2.51)	114	5M	12B
1403/12/18	2,682	2,659	2,700	2,665	(2.77)	126	5M	14B
1403/12/15	2,811	2,726	2,834	2,741	(2.46)	245	4M	12B
1403/12/14	2,805	2,805	2,900	2,810	(2.8)	273	6M	16B
1403/12/13	2,832	2,832	2,832	2,891	(0.96)	79	2M	5B
1403/12/12	2,860	2,860	2,943	2,919	(0.95)	220	3M	9B
1403/12/11	2,982	2,893	3,018	2,947	(1.17)	258	5M	14B
1403/12/08	3,097	2,917	3,097	2,982	(0.83)	369	11M	34B
1403/12/07	3,018	2,949	3,025	3,007	2.38	209	5M	15B
1403/12/06	2,818	2,818	2,955	2,937	2.37	248	5M	15B
1403/12/05	2,823	2,823	2,920	2,869	(0.07)	143	6M	16B
1403/12/04	2,986	2,849	2,986	2,871	(2.25)	278	4M	11B
1403/12/01	3,024	2,900	3,024	2,937	(0.07)	119	2M	5B
1403/11/30	2,810	2,802	2,960	2,939	2.26	304	10M	28B
1403/11/29	2,900	2,786	2,922	2,874	1.30	314	5M	16B
1403/11/28	2,830	2,828	2,880	2,837	(2.68)	269	8M	22B
1403/11/27	2,992	2,910	2,992	2,915	(2.83)	209	10M	28B
1403/11/23	3,020	2,992	3,070	3,000	(2.72)	320	14M	43B
1403/11/21	3,170	3,050	3,170	3,084	(0.77)	292	16M	49B
1403/11/17	3,158	3,080	3,158	3,108	(1.24)	184	4M	12B
1403/11/16	3,119	3,119	3,171	3,147	1.29	277	4M	14B
1403/11/15	3,120	3,052	3,170	3,107	0.06	467	14M	44B
1403/11/14	3,130	3,034	3,180	3,105	(0.32)	411	10M	31B
1403/11/13	3,123	3,060	3,123	3,115	2.70	788	39M	123B
1403/11/10	3,000	2,963	3,054	3,033	2.26	283	20M	60B
1403/11/08	2,862	2,861	2,994	2,966	1.40	424	9M	26B
1403/11/07	2,930	2,894	3,041	2,925	(1.94)	330	5M	14B
1403/11/06	3,090	2,929	3,090	2,983	(1.09)	264	6M	18B
1403/11/03	2,999	2,965	3,035	3,016	2.34	271	8M	23B
1403/11/02	2,933	2,925	3,054	2,947	(2.26)	766	9M	25B
1403/11/01	2,996	2,996	3,100	3,015	(2.36)	184	4M	12B
1403/10/30	3,074	3,049	3,169	3,088	(1.75)	2,322	8M	24B
1403/10/29	3,092	3,083	3,174	3,143	(1.1)	624	2M	6B
1403/10/26	3,255	3,095	3,285	3,178	(0.38)	945	8M	27B
1403/10/24	3,230	3,158	3,250	3,190	0.63	705	7M	23B
1403/10/23	3,173	3,161	3,240	3,170	(2.7)	911	9M	28B
1403/10/22	3,285	3,175	3,285	3,258	2.13	828	19M	61B
1403/10/19	3,203	3,203	3,203	3,190	2.57	133	5M	15B
1403/10/18	3,146	3,140	3,146	3,110	1.80	132	3M	10B
1403/10/17	2,999	2,999	3,088	3,055	1.87	742	19M	59B
1403/10/16	2,999	2,999	2,999	2,999	2.99	140	5M	16B
1403/10/15	2,930	2,914	2,945	2,912	1.82	114	3M	10B
1403/10/12	2,780	2,772	2,917	2,860	0.35	442	6M	17B
1403/10/11	2,920	2,833	2,947	2,850	(2.4)	462	12M	35B
1403/10/10	2,928	2,918	2,956	2,920	(2.93)	284	8M	23B
1403/10/09	3,025	2,982	3,110	3,008	(2.15)	767	7M	20B
1403/10/08	3,032	3,012	3,150	3,074	0.33	518	7M	21B
1403/10/05	3,085	3,059	3,170	3,064	(2.82)	446	10M	31B
1403/10/04	3,177	3,063	3,226	3,153	0.64	468	6M	20B
1403/10/03	3,043	3,043	3,183	3,133	0.06	598	7M	21B
1403/10/02	3,279	3,125	3,279	3,131	(2.79)	2,514	11M	36B
1403/10/01	3,235	3,157	3,238	3,221	2.45	419	9M	29B
1403/09/28	3,098	3,098	3,250	3,144	(1.53)	571	11M	36B
1403/09/27	3,230	3,104	3,296	3,193	(0.22)	609	16M	52B
1403/09/26	3,200	3,123	3,216	3,200	2.47	498	15M	47B
1403/09/25	3,123	3,123	3,123	3,123	2.97	143	6M	20B
1403/09/24	3,093	3,093	3,093	3,033	1.00	95	2M	5B
1403/09/21	2,942	2,910	3,060	3,003	0.94	349	7M	20B
1403/09/20	2,994	2,856	2,996	2,975	2.27	547	14M	42B
1403/09/19	2,940	2,940	2,945	2,909	1.71	126	3M	9B
1403/09/18	2,760	2,729	2,897	2,860	1.67	479	9M	26B
1403/09/17	2,830	2,701	2,830	2,813	2.37	573	16M	46B
1403/09/14	2,752	2,702	2,752	2,748	2.84	183	6M	17B
1403/09/13	2,691	2,600	2,691	2,672	2.26	417	10M	25B
1403/09/12	2,645	2,645	2,645	2,613	1.75	108	3M	9B
1403/09/11	2,582	2,512	2,647	2,568	(0.81)	267	5M	12B
1403/09/10	2,630	2,520	2,656	2,589	0.39	255	5M	14B
1403/09/07	2,515	2,500	2,654	2,579	0.08	400	8M	22B
1403/09/06	2,621	2,538	2,694	2,577	(1.49)	415	8M	21B
1403/09/05	2,565	2,565	2,641	2,616	1.99	212	4M	12B
1403/09/04	2,554	2,554	2,582	2,565	2.31	218	5M	12B
1403/09/03	2,372	2,372	2,513	2,507	2.75	227	8M	21B
1403/08/30	2,460	2,387	2,494	2,440	(0.81)	208	3M	8B
1403/08/29	2,553	2,406	2,554	2,460	(0.81)	345	6M	16B
1403/08/28	2,452	2,452	2,483	2,480	2.86	168	6M	16B
1403/08/27	2,398	2,353	2,423	2,411	2.46	416	14M	33B
1403/08/26	2,351	2,285	2,353	2,353	2.98	168	7M	16B
1403/08/23	2,200	2,200	2,293	2,285	2.60	208	13M	30B
1403/08/22	2,253	2,186	2,254	2,227	1.74	197	6M	12B
1403/08/21	2,190	2,158	2,190	2,189	2.91	256	12M	27B
1403/08/20	2,180	2,180	2,180	2,127	0.47	41	1M	3B
1403/08/19	2,145	2,145	2,158	2,117	1.00	80	2M	5B
1403/08/16	2,120	2,034	2,145	2,096	0.0	141	5M	11B
1403/08/15	2,090	2,062	2,152	2,096	0.29	80	2M	4B
1403/08/14	2,090	2,090	2,090	2,090	(2.97)	190	9M	19B
1403/08/13	2,112	2,110	2,112	2,154	(0.97)	32	2M	5B
1403/08/12	2,247	2,134	2,247	2,175	(1.14)	196	3M	7B
1403/08/09	2,207	2,152	2,259	2,200	(0.81)	189	6M	13B
1403/08/08	2,242	2,140	2,242	2,218	1.88	273	9M	21B
1403/08/07	2,223	2,223	2,223	2,177	0.83	47	2M	4B
1403/08/06	2,215	2,215	2,215	2,159	0.37	29	863K	2B
1403/08/05	2,194	2,194	2,194	2,151	0.94	62	2M	5B
1403/08/02	2,150	2,119	2,246	2,131	(2.43)	257	6M	14B
1403/08/01	2,175	2,175	2,309	2,184	(2.59)	429	19M	41B
1403/07/30	2,181	2,181	2,181	2,242	(0.27)	16	606K	1B
1403/07/29	2,184	2,184	2,184	2,248	(0.13)	15	299K	654M
1403/07/28	2,279	2,211	2,279	2,251	(1.23)	54	3M	6B
1403/07/25	2,279	2,277	2,330	2,279	(2.9)	272	8M	19B
1403/07/24	2,297	2,297	2,299	2,347	(0.89)	61	2M	4B
1403/07/23	2,465	2,323	2,465	2,368	(1.09)	239	5M	12B
1403/07/22	2,431	2,431	2,431	2,394	1.40	116	3M	7B
1403/07/21	2,369	2,369	2,369	2,361	2.65	109	6M	14B
1403/07/18	2,316	2,279	2,319	2,300	0.13	143	2M	5B
1403/07/17	2,279	2,279	2,319	2,297	(0.13)	144	2M	5B
1403/07/16	2,299	2,299	2,338	2,300	(0.95)	273	9M	22B
1403/07/15	2,299	2,299	2,299	2,322	0.0	6	49K	113M
1403/07/14	2,302	2,302	2,302	2,322	(0.13)	15	975K	2B
1403/07/11	2,309	2,309	2,309	2,325	(0.3)	32	2M	5B
1403/07/10	2,351	2,306	2,351	2,332	0.13	118	4M	9B
1403/07/09	2,329	2,329	2,329	2,329	1.00	92	7M	15B
1403/07/08	2,275	2,275	2,319	2,306	0.39	113	4M	8B
1403/07/07	2,293	2,293	2,339	2,297	(0.82)	367	12M	27B
1403/07/04	2,323	2,300	2,325	2,316	2.57	135	6M	14B
1403/07/03	2,240	2,240	2,271	2,258	2.40	225	6M	13B
1403/07/02	2,224	2,165	2,240	2,205	0.27	202	4M	9B
1403/07/01	2,228	2,140	2,228	2,199	(0.14)	178	4M	8B
1403/06/28	2,218	2,160	2,230	2,202	0.69	215	8M	18B
1403/06/27	2,232	2,133	2,232	2,187	(0.5)	253	5M	11B
1403/06/26	2,255	2,188	2,255	2,198	(2.53)	323	11M	25B
1403/06/25	2,250	2,220	2,269	2,255	(0.4)	194	5M	11B
1403/06/24	2,221	2,221	2,269	2,264	2.77	275	10M	22B
1403/06/21	2,219	2,150	2,236	2,203	1.47	237	6M	13B
1403/06/20	2,180	2,120	2,217	2,171	0.0	170	2M	5B
1403/06/19	2,173	2,120	2,177	2,171	2.70	262	8M	18B
1403/06/18	2,087	2,087	2,115	2,114	2.92	239	11M	23B
1403/06/17	2,040	2,010	2,055	2,054	2.91	210	8M	17B
1403/06/13	1,973	1,942	2,000	1,996	1.78	217	13M	25B
1403/06/11	1,978	1,935	1,978	1,961	1.08	211	6M	11B
1403/06/10	1,935	1,925	1,940	1,940	2.00	451	31M	61B
1403/06/07	1,899	1,866	1,917	1,902	1.17	236	8M	14B
1403/06/06	1,936	1,868	1,936	1,880	(1.36)	188	6M	12B
1403/06/05	1,886	1,886	1,932	1,906	(0.16)	152	5M	10B
1403/06/03	1,938	1,900	1,940	1,909	0.37	131	4M	7B
1403/05/31	1,890	1,869	1,911	1,902	(0.21)	83	1M	3B
1403/05/30	1,891	1,882	1,898	1,906	(0.73)	112	3M	5B
1403/05/29	1,979	1,909	1,979	1,920	(1.39)	237	6M	12B
1403/05/28	1,968	1,920	1,971	1,947	0.72	297	7M	13B
1403/05/27	1,930	1,929	1,996	1,933	(1.78)	551	18M	34B
1403/05/24	1,968	1,968	1,977	1,968	(0.96)	170	8M	15B
1403/05/23	1,968	1,968	1,968	1,987	0.0	12	189K	373M
1403/05/22	1,968	1,968	1,968	1,987	0.0	13	186K	365M
1403/05/21	1,969	1,969	1,969	1,987	(0.05)	17	300K	590M
1403/05/20	1,983	1,983	1,983	1,988	(0.75)	86	6M	11B
1403/05/16	1,983	1,983	1,983	2,003	0.0	19	104K	206M
1403/05/15	1,991	1,991	1,991	2,003	(0.4)	545	3M	6B
1403/05/14	1,994	1,994	1,994	2,011	(0.15)	76	1M	2B
1403/05/13	1,970	1,919	1,970	2,014	(1.32)	99	2M	3B
1403/05/10	2,013	2,013	2,143	2,041	(4.67)	305	5M	10B
1403/05/09	2,076	2,076	2,165	2,141	(1.61)	228	4M	8B
1403/05/08	2,223	2,138	2,240	2,176	(4.31)	356	8M	18B
1403/05/06	2,225	2,210	2,326	2,274	(1.09)	193	2M	5B
1403/05/03	2,390	2,231	2,400	2,299	(1.84)	245	4M	9B
1403/05/02	2,448	2,304	2,510	2,342	(4.45)	592	11M	27B
1403/05/01	2,370	2,370	2,501	2,451	(1.01)	195	3M	6B
1403/04/31	2,492	2,412	2,533	2,476	(3.47)	239	4M	9B
1403/04/30	2,516	2,486	2,618	2,565	(1.04)	147	2M	6B
1403/04/27	2,613	2,510	2,633	2,592	(1.56)	280	3M	8B
1403/04/24	2,689	2,610	2,700	2,633	0.30	136	2M	5B
1403/04/23	2,712	2,604	2,789	2,625	(5.23)	387	8M	21B
1403/04/20	2,610	2,610	2,848	2,770	0.22	195	6M	16B
1403/04/13	2,999	2,861	3,000	2,914	(0.17)	186	5M	16B
1403/04/12	2,909	2,909	3,019	2,919	0.31	95	2M	5B
1403/04/11	2,888	2,848	3,017	2,910	(1.82)	504	4M	13B
1403/04/10	2,912	2,818	2,912	2,964	(1.1)	131	1M	3B
1403/04/09	3,090	2,912	3,119	2,997	0.40	165	2M	7B
1403/04/06	2,950	2,950	3,025	2,985	0.64	107	2M	5B
1403/04/04	2,951	2,951	3,015	2,966	(1.49)	816	8M	24B
1403/04/03	2,960	2,960	2,960	3,011	(0.3)	40	748K	2B
1403/04/02	2,980	2,975	3,020	3,020	(0.49)	127	1M	4B
1403/03/30	3,003	3,003	3,003	3,035	(0.95)	150	2M	7B
1403/03/29	3,005	3,005	3,005	3,064	(0.07)	24	143K	429M
1403/03/27	3,007	3,007	3,007	3,066	(0.07)	15	136K	409M
1403/03/26	3,020	3,015	3,021	3,068	(0.26)	49	645K	2B
1403/03/23	3,061	3,061	3,100	3,076	(1.5)	155	4M	11B
1403/03/22	3,200	3,112	3,200	3,123	(1.64)	173	4M	14B
1403/03/21	3,230	3,172	3,230	3,175	0.22	124	1M	4B
1403/03/20	3,168	3,168	3,193	3,168	(1.98)	231	10M	31B
1403/03/19	3,193	3,193	3,193	3,232	(0.8)	44	2M	6B
1403/03/16	3,245	3,234	3,325	3,258	(1.27)	112	3M	9B
1403/03/13	3,269	3,269	3,269	3,300	(1.05)	90	2M	8B
1403/03/12	3,419	3,290	3,419	3,335	(0.66)	133	2M	5B
1403/03/09	3,389	3,356	3,401	3,357	0.54	131	2M	5B
1403/03/08	3,257	3,247	3,379	3,339	0.78	217	4M	12B
1403/03/07	3,257	3,257	3,257	3,313	(0.3)	40	678K	2B
1403/03/06	3,302	3,295	3,302	3,323	(1.16)	98	3M	8B
1403/03/05	3,425	3,311	3,445	3,362	(0.47)	323	9M	29B
1403/03/01	3,332	3,329	3,455	3,378	(0.53)	978	15M	50B
1403/02/30	3,351	3,347	3,410	3,396	(3.6)	139	3M	11B
1403/02/29	3,530	3,450	3,620	3,523	2.00	376	6M	22B
1403/02/26	3,412	3,340	3,489	3,454	3.94	494	15M	50B
1403/02/25	3,275	3,275	3,398	3,323	0.18	167	2M	6B
1403/02/24	3,390	3,274	3,418	3,317	(3.74)	397	5M	15B
1403/02/23	3,520	3,380	3,523	3,446	(2.19)	406	5M	19B
1403/02/22	3,589	3,450	3,660	3,523	(2.33)	289	4M	14B
1403/02/19	3,621	3,570	3,763	3,607	(1.29)	263	3M	12B
1403/02/18	3,790	3,605	3,790	3,654	(2.19)	264	4M	16B
1403/02/17	3,711	3,630	3,828	3,736	(1.84)	263	3M	12B
1403/02/16	3,750	3,677	3,860	3,806	0.82	439	6M	23B
1403/02/12	3,705	3,632	3,880	3,775	1.89	466	6M	24B
1403/02/11	3,880	3,630	3,880	3,705	(3.04)	447	7M	24B
1403/02/10	3,857	3,736	3,958	3,821	(1.09)	1,179	10M	39B
1403/02/09	4,028	3,812	4,028	3,863	(2.33)	779	7M	29B
1403/02/08	3,850	3,840	3,967	3,955	4.66	1,403	38M	152B
1403/02/05	3,810	3,700	3,868	3,779	0.0	717	11M	43B
1403/02/04	3,598	3,550	3,783	3,779	4.88	965	59M	221B
1403/02/03	3,498	3,461	3,646	3,603	3.12	740	15M	54B
1403/02/02	3,469	3,262	3,526	3,494	4.02	618	11M	39B
1403/02/01	3,300	3,300	3,363	3,359	4.87	221	7M	23B
1403/01/29	3,240	3,187	3,249	3,203	(0.5)	205	3M	10B
1403/01/28	3,253	3,189	3,253	3,219	(0.06)	189	3M	11B
1403/01/27	3,180	3,180	3,242	3,221	0.34	79	2M	6B
1403/01/26	3,182	3,182	3,182	3,210	(0.12)	57	513K	2B
1403/01/25	3,322	3,198	3,428	3,214	(4.52)	1,027	12M	40B
1403/01/21	3,350	3,335	3,396	3,366	(0.53)	291	3M	10B
1403/01/20	3,399	3,352	3,458	3,384	0.36	223	2M	8B
1403/01/19	3,259	3,231	3,479	3,372	1.35	486	8M	26B
1403/01/18	3,461	3,276	3,462	3,327	(1.6)	319	4M	13B
1403/01/15	3,332	3,303	3,479	3,381	2.02	293	4M	13B
1403/01/14	3,400	3,274	3,400	3,314	(3.8)	356	6M	19B
1403/01/11	3,463	3,430	3,524	3,445	(1.71)	361	4M	15B
1403/01/08	3,569	3,410	3,569	3,505	9.12	863	14M	50B
1402/12/20	4,841	4,790	4,929	4,818	(0.6)	632	5M	26B
1402/12/19	4,803	4,803	4,899	4,847	0.66	371	3M	15B
1402/12/16	4,800	4,757	4,891	4,815	0.19	303	5M	23B
1402/12/15	4,820	4,725	4,872	4,806	0.46	321	4M	18B
1402/12/14	4,944	4,719	4,960	4,784	(1.99)	436	3M	16B
1402/12/13	4,860	4,802	4,944	4,881	3.24	428	3M	16B
1402/12/12	4,642	4,642	4,860	4,728	1.24	383	3M	13B
1402/12/09	4,621	4,621	4,760	4,670	0.80	173	2M	8B
1402/12/08	4,580	4,570	4,758	4,633	0.0	335	4M	18B
1402/12/07	4,808	4,600	4,810	4,633	(3.26)	418	5M	25B
1402/12/05	4,889	4,751	4,948	4,789	(2.09)	376	3M	15B
1402/12/02	5,000	4,832	5,000	4,891	(0.43)	260	2M	7B
1402/12/01	5,035	4,870	5,035	4,912	(0.3)	197	2M	9B
1402/11/30	4,970	4,880	4,970	4,927	0.76	235	3M	14B
1402/11/29	4,942	4,830	4,970	4,890	0.62	272	3M	14B
1402/11/28	5,036	4,790	5,036	4,860	(0.82)	318	3M	13B
1402/11/25	4,950	4,870	4,990	4,900	(2.0)	412	6M	27B
1402/11/24	5,130	4,940	5,130	5,000	(0.4)	356	4M	18B
1402/11/23	5,230	4,960	5,230	5,020	(3.65)	720	8M	39B
1402/11/21	5,190	5,140	5,310	5,210	(0.95)	372	3M	16B
1402/11/18	5,240	5,220	5,330	5,260	0.77	303	4M	23B
1402/11/17	5,260	5,160	5,260	5,220	(0.57)	229	2M	9B
1402/11/16	5,350	5,180	5,360	5,250	(0.38)	576	6M	30B
1402/11/15	5,300	5,190	5,420	5,270	(1.86)	439	4M	21B
1402/11/14	5,300	5,280	5,470	5,370	1.13	256	3M	14B
1402/11/11	5,350	5,230	5,380	5,310	0.57	273	3M	18B
1402/11/10	5,390	5,220	5,390	5,280	(0.56)	439	4M	20B
1402/11/09	5,210	5,210	5,390	5,310	(0.38)	251	3M	15B
1402/11/08	5,210	5,150	5,360	5,330	4.31	599	8M	45B
1402/11/07	5,140	5,040	5,190	5,110	0.79	287	2M	11B
1402/11/04	5,130	5,030	5,130	5,070	0.80	311	2M	11B
1402/11/03	5,200	4,990	5,250	5,030	(4.19)	785	10M	50B
1402/11/02	5,450	5,190	5,550	5,250	(3.85)	1,251	13M	70B
1402/11/01	5,610	5,450	5,610	5,460	(4.71)	604	15M	83B
1402/10/30	5,960	5,640	5,980	5,730	(3.37)	1,339	18M	104B
1402/10/27	5,860	5,800	6,040	5,930	(0.5)	502	5M	31B
1402/10/26	5,730	5,730	6,100	5,960	1.71	949	10M	61B
1402/10/25	6,000	5,770	6,000	5,860	(1.51)	940	10M	60B
1402/10/24	6,080	5,840	6,080	5,950	2.23	1,724	29M	171B
1402/10/23	5,670	5,550	5,880	5,820	3.93	628	11M	61B
1402/10/20	5,500	5,500	5,680	5,600	3.32	965	11M	60B
1402/10/19	5,420	5,300	5,530	5,420	0.93	495	7M	38B
1402/10/18	5,360	5,320	5,470	5,370	(0.19)	391	4M	22B
1402/10/17	5,300	5,290	5,430	5,380	0.19	366	4M	21B
1402/10/16	5,450	5,290	5,450	5,370	0.94	362	4M	24B
1402/10/13	5,250	5,220	5,420	5,320	1.33	523	5M	24B
1402/10/12	5,220	5,180	5,310	5,250	(1.32)	299	2M	12B
1402/10/11	5,380	5,210	5,480	5,320	(2.39)	522	5M	24B
1402/10/10	5,470	5,360	5,550	5,450	1.11	725	7M	39B
1402/10/09	5,270	5,260	5,410	5,390	4.46	705	15M	83B
1402/10/06	5,070	5,070	5,230	5,160	(0.19)	326	4M	20B
1402/10/05	5,190	5,100	5,250	5,170	(1.52)	608	4M	21B
1402/10/04	5,320	5,170	5,330	5,250	(0.94)	520	4M	22B
1402/10/03	5,410	5,240	5,410	5,300	(1.49)	570	7M	36B
1402/10/02	5,330	5,320	5,460	5,380	0.0	451	5M	28B
1402/09/29	5,490	5,280	5,500	5,380	(1.65)	653	6M	32B
1402/09/28	5,580	5,390	5,610	5,470	(1.8)	485	4M	20B
1402/09/27	5,480	5,480	5,640	5,570	2.20	487	6M	31B
1402/09/25	5,510	5,340	5,570	5,450	1.49	474	5M	27B
1402/09/22	5,420	5,310	5,450	5,370	(0.56)	308	3M	15B
1402/09/21	5,440	5,340	5,540	5,400	(1.46)	401	4M	21B
1402/09/20	5,630	5,420	5,630	5,480	0.55	585	7M	39B
1402/09/19	5,250	5,180	5,520	5,450	3.61	796	12M	64B
1402/09/18	5,360	5,180	5,430	5,260	(3.49)	1,018	9M	45B
1402/09/15	5,540	5,350	5,600	5,450	(2.15)	626	6M	33B
1402/09/14	5,630	5,480	5,650	5,570	(0.36)	619	6M	34B
1402/09/13	5,660	5,500	5,690	5,590	1.82	908	14M	79B
1402/09/12	5,380	5,350	5,660	5,490	1.10	1,290	17M	96B
1402/09/11	5,590	5,360	5,590	5,430	(1.63)	1,422	21M	113B
1402/09/08	5,510	5,450	5,650	5,520	(0.54)	755	9M	51B
1402/09/07	5,570	5,300	5,670	5,550	0.18	1,546	14M	75B
1402/09/06	5,500	5,340	5,690	5,540	1.65	1,701	23M	125B
1402/09/05	5,470	5,330	5,470	5,450	4.61	1,372	25M	137B
1402/09/04	5,010	4,840	5,230	5,210	4.41	370	17M	87B
1402/09/01	5,030	4,940	5,080	4,990	0.0	130	1M	5B
1402/08/30	5,010	4,900	5,040	4,990	0.0	216	2M	8B
1402/08/29	4,950	4,920	5,030	4,990	(0.4)	233	2M	10B
1402/08/28	5,010	4,940	5,110	5,010	(0.2)	299	4M	20B
1402/08/27	5,110	4,950	5,120	5,020	(1.18)	350	3M	14B
1402/08/24	5,020	5,020	5,120	5,080	0.59	233	2M	11B
1402/08/23	5,180	5,000	5,180	5,050	(1.37)	267	3M	14B
1402/08/22	5,240	5,030	5,240	5,120	(0.58)	320	3M	14B
1402/08/21	5,130	5,090	5,280	5,150	(0.58)	225	3M	17B
1402/08/20	5,050	5,010	5,280	5,180	2.90	485	7M	38B
1402/08/17	4,970	4,970	5,166	5,034	(2.06)	466	5M	25B
1402/08/16	5,170	5,081	5,218	5,140	1.86	706	11M	54B
1402/08/15	5,006	4,875	5,103	5,046	3.83	698	10M	52B
1402/08/14	4,861	4,800	4,920	4,860	(0.08)	676	8M	40B
1402/08/13	4,810	4,802	4,935	4,864	3.49	359	4M	21B
1402/08/10	4,790	4,700	4,790	4,700	(4.86)	577	13M	61B
1402/08/09	5,050	4,810	5,050	4,940	(0.6)	352	3M	15B
1402/08/08	4,880	4,810	4,980	4,970	4.63	483	12M	58B
1402/08/07	4,750	4,690	4,960	4,750	(3.65)	1,271	16M	77B
1402/08/06	5,100	4,930	5,100	4,930	(4.83)	226	4M	22B
1402/08/03	5,360	5,170	5,390	5,180	(4.78)	1,345	27M	142B
1402/08/02	5,500	5,420	5,620	5,440	(4.56)	303	4M	21B
1402/08/01	5,680	5,680	5,810	5,700	(4.52)	1,385	8M	48B
1402/07/30	6,000	5,940	6,080	5,970	(0.83)	325	3M	17B
1402/07/29	6,080	5,960	6,150	6,020	(0.82)	336	3M	21B
1402/07/26	6,110	6,030	6,110	6,070	(0.65)	449	5M	29B
1402/07/25	6,120	6,030	6,240	6,110	1.33	201	3M	17B
1402/07/24	6,040	5,860	6,130	6,030	1.69	200	2M	15B
1402/07/23	5,850	5,830	6,050	5,930	(0.17)	143	1M	8B
1402/07/22	6,130	5,850	6,190	5,940	(2.78)	341	3M	17B
1402/07/19	5,980	5,900	6,130	6,110	4.62	591	11M	64B
1402/07/18	5,830	5,810	5,930	5,840	0.17	297	6M	33B
1402/07/17	5,800	5,700	6,000	5,830	0.34	246	3M	20B
1402/07/16	5,980	5,760	6,020	5,810	(4.13)	393	5M	32B
1402/07/15	6,100	6,000	6,250	6,060	(2.1)	285	3M	20B
1402/07/12	6,430	6,060	6,430	6,190	(2.06)	695	7M	42B
1402/07/10	6,260	6,200	6,500	6,320	(0.16)	386	4M	24B
1402/07/09	6,580	6,300	6,580	6,330	(4.52)	491	8M	51B
1402/07/08	6,650	6,440	6,760	6,630	2.95	513	6M	40B
1402/07/05	6,400	6,300	6,540	6,440	(0.77)	211	1M	8B
1402/07/04	6,470	6,370	6,590	6,490	(0.31)	307	2M	12B
1402/07/03	6,570	6,430	6,620	6,510	0.15	283	2M	14B
1402/07/01	6,730	6,430	6,730	6,500	0.0	239	1M	9B
1402/06/29	6,480	6,440	6,520	6,500	(0.31)	146	1M	8B
1402/06/28	6,430	6,430	6,560	6,520	(0.15)	116	1M	7B
1402/06/27	6,480	6,450	6,670	6,530	0.31	171	1M	8B
1402/06/26	6,620	6,430	6,670	6,510	1.72	335	5M	34B
1402/06/22	6,430	6,320	6,490	6,400	(1.08)	199	2M	12B
1402/06/21	6,350	6,350	6,560	6,470	1.09	256	2M	13B
1402/06/20	6,540	6,300	6,540	6,400	(0.78)	256	2M	12B
1402/06/19	6,400	6,380	6,490	6,450	(1.07)	221	2M	10B
1402/06/18	6,580	6,400	6,580	6,520	(2.83)	246	2M	11B
1402/06/14	6,850	6,550	7,160	6,710	(1.9)	438	4M	25B
1402/06/13	6,750	6,730	6,980	6,840	(0.87)	847	3M	20B
1402/06/12	6,710	6,700	6,990	6,900	0.58	193	2M	14B
1402/06/11	6,950	6,640	7,060	6,860	(1.58)	261	2M	15B
1402/06/08	6,590	6,590	7,060	6,970	3.57	401	7M	46B
1402/06/07	6,700	6,520	6,880	6,730	(0.44)	211	1M	9B
1402/06/06	6,800	6,620	6,920	6,760	2.27	317	5M	34B
1402/06/05	6,380	6,330	6,610	6,610	4.92	566	21M	136B
1402/06/04	6,070	6,060	6,310	6,300	4.83	284	8M	48B
1402/06/01	5,800	5,800	6,140	6,010	0.50	231	2M	13B
1402/05/31	5,940	5,880	6,140	5,980	0.0	283	2M	11B
1402/05/30	6,270	5,900	6,270	5,980	(0.99)	597	3M	20B
1402/05/29	6,140	5,970	6,200	6,040	(0.66)	336	3M	16B
1402/05/28	6,480	6,060	6,480	6,080	(4.55)	521	8M	51B
1402/05/25	6,520	6,290	6,750	6,370	(3.78)	442	6M	36B
1402/05/24	6,500	6,500	6,790	6,620	(1.34)	137	1M	9B
1402/05/23	6,840	6,470	6,950	6,710	0.45	297	3M	22B
1402/05/22	6,890	6,420	6,890	6,680	(1.04)	292	4M	23B
1402/05/21	6,860	6,740	6,950	6,750	(4.8)	389	7M	49B
1402/05/18	7,140	7,000	7,280	7,090	(1.12)	294	2M	12B
1402/05/17	7,140	7,040	7,230	7,170	0.0	325	3M	21B
1402/05/16	7,310	7,030	7,580	7,170	(2.98)	1,034	7M	49B
1402/05/15	7,720	7,250	7,720	7,390	(1.07)	464	4M	28B
1402/05/14	7,380	7,300	7,500	7,470	4.48	583	9M	69B
1402/05/10	7,040	6,950	7,170	7,150	4.69	439	8M	60B
1402/05/09	6,800	6,510	6,930	6,830	1.49	427	6M	43B
1402/05/08	6,850	6,460	6,950	6,730	(0.88)	1,207	15M	99B
1402/05/07	6,720	6,600	6,790	6,790	4.95	340	17M	118B
1402/05/04	6,410	6,370	6,570	6,470	(0.31)	351	5M	31B
1402/05/03	6,440	6,410	6,760	6,490	(1.37)	398	3M	20B
1402/05/02	6,380	6,380	6,730	6,580	0.61	198	1M	9B
1402/05/01	6,260	6,260	6,650	6,540	1.71	282	3M	18B
1402/04/31	6,790	6,400	6,790	6,430	(4.46)	401	4M	25B
1402/04/28	7,050	6,700	7,050	6,730	(4.67)	169	3M	22B
1402/04/21	7,830	7,640	7,960	7,660	(4.73)	493	11M	82B
1402/04/20	7,990	7,660	8,270	8,040	1.26	759	10M	80B
1402/04/19	8,060	7,820	8,070	7,940	(0.25)	269	3M	27B
1402/04/18	7,860	7,830	8,150	7,960	(0.13)	370	7M	54B
1402/04/17	8,080	7,820	8,240	7,970	(0.99)	609	5M	43B
1402/04/14	8,030	7,810	8,130	8,050	1.64	698	8M	62B
1402/04/13	7,700	7,650	7,940	7,920	4.62	762	15M	117B
1402/04/12	7,700	7,500	7,700	7,570	(0.53)	399	4M	27B
1402/04/11	7,680	7,500	7,730	7,610	(0.13)	276	3M	20B
1402/04/10	7,720	7,460	7,720	7,620	0.26	208	1M	10B
1402/04/07	7,590	7,450	7,700	7,600	0.13	363	4M	28B
1402/04/06	7,730	7,500	7,770	7,590	0.66	480	5M	40B
1402/04/05	7,490	7,270	7,650	7,540	3.43	821	15M	113B
1402/04/04	7,370	7,190	7,490	7,290	0.55	575	8M	55B
1402/04/03	7,290	7,120	7,600	7,250	(3.2)	764	11M	81B
1402/03/31	7,710	7,300	7,770	7,490	(0.13)	838	13M	99B
1402/03/30	7,500	7,330	7,700	7,500	1.63	416	4M	30B
1402/03/29	7,210	7,200	7,540	7,380	1.10	592	12M	89B
1402/03/28	7,440	7,220	7,570	7,300	(3.18)	334	3M	20B
1402/03/27	7,990	7,390	7,990	7,540	(2.96)	617	9M	67B
1402/03/24	7,900	7,510	8,000	7,770	1.57	480	4M	30B
1402/03/23	7,850	7,370	7,870	7,650	1.59	431	6M	43B
1402/03/22	8,090	7,490	8,090	7,530	(4.44)	507	7M	54B
1402/03/21	7,650	7,650	8,150	7,880	(0.76)	523	3M	24B
1402/03/20	8,050	7,930	8,060	7,940	(4.8)	264	3M	22B
1402/03/17	8,380	8,140	8,680	8,340	0.12	577	6M	46B
1402/03/16	8,490	8,130	8,600	8,330	0.97	358	3M	23B
1402/03/13	8,210	8,110	8,540	8,250	0.12	381	3M	28B
1402/03/10	8,350	8,200	8,620	8,240	(4.52)	562	7M	56B
1402/03/09	8,600	8,380	8,990	8,630	(0.58)	652	6M	52B
1402/03/08	8,160	8,160	8,790	8,680	3.58	562	9M	82B
1402/03/07	8,400	8,380	8,500	8,380	(4.99)	201	3M	24B
1402/03/06	9,070	8,780	9,110	8,820	(4.55)	471	8M	75B
1402/03/03	9,670	9,100	9,670	9,240	(2.12)	598	9M	82B
1402/03/02	9,550	9,270	9,750	9,440	(1.46)	569	11M	105B
1402/03/01	9,300	9,210	9,820	9,580	2.24	535	7M	70B
1402/02/31	9,070	9,000	9,600	9,370	(0.11)	612	4M	41B
1402/02/30	9,980	9,220	9,980	9,380	(3.3)	923	19M	177B
1402/02/27	9,640	9,300	9,760	9,700	4.30	921	19M	187B
1402/02/25	9,380	8,910	9,400	9,300	3.79	617	14M	127B
1402/02/24	8,720	8,500	9,190	8,960	2.28	1,134	22M	195B
1402/02/23	8,760	8,760	8,760	8,760	(4.99)	105	4M	35B
1402/02/20	9,790	9,030	9,790	9,220	(2.95)	345	7M	62B
1402/02/19	9,440	9,440	9,870	9,500	(4.33)	1,828	49M	463B
1402/02/18	9,680	9,680	9,680	9,930	(2.46)	46	721K	7B
1402/02/17	10,250	10,170	10,370	10,180	(4.86)	329	4M	44B
1402/02/16	11,130	10,110	11,130	10,700	0.94	3,979	51M	551B
1402/02/13	10,600	10,600	10,600	10,600	4.95	226	7M	73B
1402/02/10	10,100	10,100	10,100	10,100	4.99	75	5M	52B
1402/02/09	9,620	9,620	9,620	9,620	4.91	176	4M	40B
1402/02/06	9,170	9,170	9,170	9,170	4.92	648	34M	310B
1402/02/05	8,740	8,740	8,740	8,740	4.92	283	12M	101B
1402/02/04	8,380	7,920	8,400	8,330	4.13	692	18M	152B
1402/01/30	8,190	7,840	8,190	8,000	(1.72)	1,009	8M	66B
1402/01/29	8,040	7,820	8,250	8,140	3.56	1,005	16M	130B
1402/01/28	7,990	7,650	8,080	7,860	(1.63)	1,084	13M	102B
1402/01/27	7,990	7,790	8,200	7,990	(1.72)	1,808	17M	137B
1402/01/26	8,240	7,920	8,300	8,130	2.78	1,309	17M	135B
1402/01/22	7,660	7,430	8,030	7,910	3.40	1,141	15M	116B
1402/01/21	7,700	7,400	7,700	7,650	4.22	1,260	35M	267B
1402/01/20	7,280	7,130	7,350	7,340	4.86	597	16M	118B
1402/01/19	6,750	6,720	7,030	7,000	4.48	897	23M	158B
1402/01/16	6,720	6,470	6,930	6,700	0.15	1,373	14M	92B
1402/01/15	6,690	6,580	6,850	6,690	0.75	824	9M	61B
1402/01/14	6,590	6,370	6,670	6,640	4.40	1,189	19M	128B
1402/01/09	6,400	6,250	6,490	6,360	(0.78)	943	8M	53B
1402/01/08	6,350	6,300	6,600	6,410	(1.54)	921	9M	61B
1402/01/06	6,730	6,410	6,730	6,550	(0.61)	582	8M	50B
1402/01/05	6,790	6,480	6,790	6,590	(1.64)	638	8M	51B
1401/12/28	6,930	6,570	6,940	6,700	(2.9)	1,129	12M	82B
1401/12/27	6,880	6,610	6,940	6,900	4.39	784	10M	69B
1401/12/24	6,730	6,480	6,730	6,610	561.00	360	3M	22B