Name: کیا الکترود شرق
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کیا الکترود شرق
کیا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	9,820	9,310	9,820	9,650	0.63	61	910K	9B
1405/06/28	9,660	9,330	9,660	9,590	2.24	161	4M	38B
1405/06/25	9,410	9,200	9,410	9,380	2.63	65	1M	12B
1405/06/24	9,230	8,850	9,230	9,140	1.90	154	3M	23B
1405/06/23	9,220	8,910	9,290	8,970	(2.29)	90	784K	7B
1405/06/22	9,230	8,990	9,230	9,180	2.34	106	3M	25B
1405/06/21	9,120	8,740	9,120	8,970	(0.33)	101	1M	10B
1405/06/18	9,110	8,830	9,110	9,000	1.35	92	1M	9B
1405/06/17	9,000	8,820	9,040	8,880	(0.78)	100	1M	10B
1405/06/16	9,060	8,670	9,060	8,950	1.70	138	1M	11B
1405/06/15	8,990	8,480	8,990	8,800	0.80	154	1M	11B
1405/06/14	9,100	8,600	9,100	8,730	(1.47)	141	2M	21B
1405/06/11	9,210	8,710	9,210	8,860	(1.23)	100	2M	20B
1405/06/10	9,000	8,610	9,070	8,970	1.82	60	891K	8B
1405/06/09	8,980	8,460	8,980	8,810	1.03	175	2M	20B
1405/06/08	9,180	8,710	9,180	8,720	(2.79)	159	2M	20B
1405/06/07	9,180	8,710	9,180	8,720	(2.79)	159	2M	20B
1405/06/04	9,290	8,820	9,290	8,970	(1.1)	186	2M	21B
1405/06/03	9,190	8,920	9,250	9,070	0.22	85	1M	11B
1405/06/02	9,160	8,770	9,160	9,050	1.69	129	2M	18B
1405/06/01	8,950	8,430	8,950	8,900	2.42	100	1M	11B
1405/05/31	8,740	8,400	8,740	8,690	2.36	106	2M	14B
1405/05/28	8,540	8,210	8,540	8,490	2.29	67	737K	6B
1405/05/27	8,360	8,140	8,360	8,300	1.47	116	1M	9B
1405/05/26	8,200	8,120	8,360	8,180	0.49	83	2M	12B
1405/05/25	8,150	7,980	8,280	8,140	1.24	80	1M	12B
1405/05/24	8,000	7,940	8,280	8,040	(1.71)	96	2M	20B
1405/05/21	8,210	8,110	8,540	8,180	(2.15)	179	3M	21B
1405/05/20	8,210	8,110	8,540	8,180	(2.15)	179	3M	21B
1405/05/19	8,360	8,360	8,360	8,360	(2.9)	42	250K	2B
1405/05/18	8,630	8,610	8,630	8,610	(2.93)	44	555K	5B
1405/05/17	8,960	8,660	8,960	8,870	1.95	197	4M	34B
1405/05/14	8,710	8,630	8,710	8,700	2.84	92	2M	21B
1405/05/13	8,470	8,370	8,470	8,460	2.79	123	5M	45B
1405/05/12	8,470	8,370	8,470	8,460	2.79	123	5M	45B
1405/05/11	8,270	8,050	8,270	8,230	2.49	80	2M	17B
1405/05/10	8,420	7,990	8,420	8,030	(2.43)	131	2M	19B
1405/05/07	8,460	8,010	8,480	8,230	(0.24)	153	4M	33B
1405/05/06	8,260	8,100	8,270	8,250	2.74	124	3M	21B
1405/05/05	8,040	7,770	8,040	8,030	2.82	72	2M	16B
1405/05/04	7,980	7,570	8,010	7,810	0.13	163	3M	21B
1405/05/03	7,910	7,610	7,910	7,800	1.56	36	315K	2B
1405/04/31	7,680	7,650	7,680	7,680	2.95	110	4M	29B
1405/04/30	7,460	7,360	7,460	7,460	2.90	76	2M	16B
1405/04/29	7,250	7,250	7,390	7,250	(2.95)	302	8M	59B
1405/04/28	7,640	7,240	7,680	7,470	0.13	116	2M	18B
1405/04/27	7,460	7,330	7,460	7,460	2.90	144	5M	35B
1405/04/24	6,960	6,950	7,370	7,250	1.26	99	2M	15B
1405/04/23	7,130	7,130	7,280	7,160	(2.59)	156	3M	20B
1405/04/22	7,350	7,350	7,350	7,350	(2.91)	36	554K	4B
1405/04/21	7,350	7,350	7,350	7,350	(2.91)	22	46K	342M
1405/04/20	7,570	7,570	7,570	7,570	(2.95)	137	2M	17B
1405/04/17	8,030	7,580	8,030	7,800	(0.13)	209	5M	42B
1405/04/16	7,940	7,510	7,940	7,810	1.30	356	8M	66B
1405/04/15	7,800	7,380	7,820	7,710	1.45	135	2M	17B
1405/04/14	7,800	7,380	7,820	7,710	1.45	135	2M	17B
1405/04/13	7,800	7,380	7,820	7,710	1.45	135	2M	17B
1405/04/10	7,800	7,380	7,820	7,710	1.45	135	2M	17B
1405/04/09	7,600	7,470	7,600	7,600	2.98	143	9M	68B
1405/04/08	7,390	7,250	7,390	7,380	2.79	152	5M	35B
1405/04/07	7,180	7,180	7,220	7,180	(2.97)	247	8M	57B
1405/04/06	7,600	7,370	7,600	7,400	(2.5)	61	482K	4B
1405/04/03	7,590	7,590	7,710	7,590	(2.94)	313	4M	32B
1405/04/01	7,820	7,820	7,820	7,820	(2.98)	31	526K	4B
1405/03/31	8,060	8,060	8,060	8,060	(2.89)	29	213K	2B
1405/03/30	8,300	8,300	8,300	8,300	(2.92)	30	196K	2B
1405/03/27	8,550	8,550	8,550	8,550	(2.95)	30	210K	2B
1405/03/26	9,100	8,730	9,100	8,810	(2.11)	308	2M	15B
1405/03/25	8,830	8,830	9,080	9,000	2.04	1,426	20M	177B
1405/03/24	8,900	8,650	8,950	8,820	0.23	672	10M	88B
1405/03/23	8,800	8,750	8,800	8,800	2.92	634	19M	171B
1405/03/20	8,920	8,420	8,920	8,550	(1.5)	55	567K	5B
1405/03/19	8,740	8,400	8,760	8,680	2.00	128	3M	25B
1405/03/18	8,700	8,210	8,710	8,510	0.59	104	1M	11B
1405/03/17	8,470	8,170	8,470	8,460	2.79	73	1M	10B
1405/03/16	8,220	7,830	8,240	8,230	2.88	97	3M	25B
1405/03/13	7,960	7,950	8,390	8,000	(2.32)	132	1M	12B
1405/03/12	8,400	7,950	8,410	8,190	0.0	129	1M	11B
1405/03/11	8,550	8,110	8,600	8,190	(2.03)	205	4M	31B
1405/03/10	8,390	8,220	8,390	8,360	2.58	429	11M	92B
1405/03/09	8,150	8,150	8,150	8,150	2.90	64	2M	13B
1405/03/06	7,730	7,720	8,180	7,920	(0.38)	170	3M	25B
1405/03/05	7,730	7,720	8,180	7,920	(0.38)	170	3M	25B
1405/03/04	8,210	7,790	8,210	7,950	(0.38)	80	3M	20B
1405/03/03	7,950	7,950	7,980	7,980	2.97	49	2M	19B
1405/03/02	7,750	7,530	7,930	7,750	0.0	120	765K	6B
1405/02/30	8,090	7,660	8,110	7,750	(1.77)	92	2M	15B
1405/02/29	7,860	7,860	8,340	7,890	(2.59)	38	672K	5B
1404/12/09	7,860	7,860	7,860	7,860	(2.96)	10	368K	3B
1404/12/06	8,210	7,970	8,210	8,100	(1.34)	55	773K	6B
1404/12/05	7,970	7,970	7,970	7,970	(2.92)	2	1K	10M
1404/12/04	7,970	7,970	7,970	7,970	(2.92)	12	62K	493M
1404/12/03	7,970	7,970	7,970	7,970	(2.92)	13	37K	292M
1404/12/02	7,970	7,970	7,970	7,970	(2.92)	5	81K	648M
1404/11/29	7,970	7,970	7,970	7,970	(2.92)	8	91K	726M
1404/11/28	8,220	8,210	8,230	8,210	(2.96)	42	445K	4B
1404/11/27	8,460	8,460	8,800	8,460	(2.98)	20	650K	6B
1404/11/25	8,720	8,720	8,720	8,720	(2.9)	14	255K	2B
1404/11/21	9,450	8,940	9,450	8,980	(2.5)	101	3M	25B
1404/11/20	9,440	8,910	9,440	9,210	0.33	42	451K	4B
1404/11/19	9,080	9,060	9,470	9,180	(1.61)	97	3M	23B
1404/11/18	9,370	9,330	9,470	9,330	(2.91)	194	6M	56B
1404/11/14	9,920	9,380	9,930	9,610	(0.62)	37	707K	7B
1404/11/13	9,670	9,670	9,670	9,670	2.55	4	443K	4B
1404/11/12	9,200	9,200	9,740	9,430	(0.53)	58	2M	15B
1404/11/11	9,730	9,170	9,730	9,480	0.32	44	737K	7B
1404/11/08	9,460	9,450	9,460	9,450	(2.98)	31	503K	5B
1404/11/07	10,020	9,440	10,020	9,740	0.10	154	4M	37B
1404/11/06	9,890	9,330	9,890	9,730	1.25	54	2M	16B
1404/11/05	9,620	9,270	9,650	9,610	2.56	50	930K	9B
1404/11/04	9,400	9,360	9,910	9,370	(2.8)	54	688K	6B
1404/11/01	9,610	9,590	9,640	9,640	2.99	63	3M	33B
1404/10/30	9,820	9,360	9,820	9,360	(2.9)	94	4M	34B
1404/10/29	9,940	9,380	9,960	9,640	(0.31)	114	1M	14B
1404/10/21	9,800	9,380	9,800	9,690	1.04	37	364K	4B
1404/10/20	9,590	9,590	9,600	9,590	(2.94)	63	1M	12B
1404/10/17	10,260	9,690	10,270	9,880	(1.0)	110	2M	19B
1404/10/16	9,960	9,900	10,000	9,980	2.78	113	1M	14B
1404/10/15	9,720	9,350	9,730	9,710	2.75	49	796K	8B
1404/10/14	9,860	9,330	9,860	9,450	(1.66)	45	563K	5B
1404/10/10	9,670	9,240	9,670	9,610	2.13	39	214K	2B
1404/10/09	9,720	9,230	9,720	9,410	(1.05)	79	1M	12B
1404/10/08	9,710	9,190	9,710	9,510	0.85	74	2M	15B
1404/10/07	9,460	9,120	9,480	9,430	2.39	86	2M	17B
1404/10/06	9,400	9,020	9,410	9,210	0.66	65	1M	9B
1404/10/03	9,230	8,910	9,240	9,150	1.78	45	650K	6B
1404/10/02	9,100	8,870	9,110	8,990	1.47	41	435K	4B
1404/10/01	8,940	8,680	9,000	8,860	0.68	65	1M	12B
1404/09/30	9,290	8,780	9,290	8,800	(2.76)	125	3M	28B
1404/09/29	9,340	8,920	9,340	9,050	(0.66)	148	2M	17B
1404/09/26	9,080	8,710	9,110	9,110	2.94	85	4M	35B
1404/09/25	8,830	8,600	8,850	8,850	2.91	135	7M	63B
1404/09/24	8,970	8,520	8,970	8,600	(1.49)	117	1M	11B
1404/09/23	8,600	8,560	8,990	8,730	(1.02)	150	3M	30B
1404/09/22	9,190	8,750	9,230	8,820	(2.22)	148	4M	33B
1404/09/19	9,470	8,950	9,470	9,020	(2.17)	124	3M	30B
1404/09/18	9,280	8,870	9,300	9,220	1.88	59	670K	6B
1404/09/17	9,120	8,720	9,130	9,050	2.03	104	3M	25B
1404/09/16	9,230	8,760	9,240	8,870	(1.77)	52	1M	10B
1404/09/15	8,720	8,720	9,200	9,030	1.01	64	2M	14B
1404/09/12	9,070	8,850	9,070	8,940	1.48	25	611K	5B
1404/09/11	9,000	8,510	9,010	8,810	0.69	73	3M	24B
1404/09/10	8,600	8,600	8,750	8,750	2.94	102	9M	83B
1404/09/09	8,800	8,480	8,800	8,500	(2.75)	72	2M	17B
1404/09/08	8,990	8,550	8,990	8,740	(0.79)	63	2M	17B
1404/09/05	9,110	8,610	9,110	8,810	(0.68)	51	2M	14B
1404/09/04	8,930	8,670	8,960	8,870	1.72	45	1M	9B
1404/09/02	8,640	8,460	8,940	8,720	0.0	85	3M	23B
1404/09/01	8,890	8,450	8,900	8,720	0.81	78	2M	17B
1404/08/28	8,680	8,310	8,690	8,650	2.00	24	340K	3B
1404/08/27	8,210	8,210	8,580	8,480	0.24	66	560K	5B
1404/08/26	8,540	8,220	8,540	8,460	1.93	56	703K	6B
1404/08/25	8,290	8,110	8,300	8,300	2.98	133	8M	64B
1404/08/24	7,940	7,940	8,420	8,060	(1.47)	140	7M	54B
1404/08/21	8,320	8,080	8,320	8,180	(1.68)	15	107K	872M
1404/08/20	8,320	8,320	8,320	8,320	(2.92)	30	1M	11B
1404/08/19	8,890	8,440	8,890	8,570	(1.49)	69	3M	28B
1404/08/18	8,900	8,510	8,980	8,700	(0.8)	75	2M	15B
1404/08/17	8,640	8,630	9,100	8,770	(1.35)	232	7M	62B
1404/08/14	8,930	8,540	8,960	8,890	2.07	23	457K	4B
1404/08/13	8,700	8,540	8,990	8,710	(1.02)	43	653K	6B
1404/08/12	8,580	8,510	8,880	8,800	1.97	50	424K	4B
1404/08/11	8,350	8,350	8,630	8,630	2.98	57	1M	13B
1404/08/06	8,460	8,190	8,670	8,380	(0.71)	150	3M	27B
1404/08/05	8,550	8,300	8,550	8,440	(1.29)	136	2M	16B
1404/08/04	8,880	8,420	8,900	8,550	(1.5)	87	887K	8B
1404/08/03	8,880	8,510	8,880	8,680	0.35	157	3M	23B
1404/07/30	8,690	8,460	8,710	8,650	2.25	131	4M	31B
1404/07/29	8,900	8,460	8,900	8,460	(2.98)	63	3M	23B
1404/07/28	8,770	8,510	8,770	8,720	2.35	66	1M	12B
1404/07/26	8,600	8,250	8,630	8,520	1.67	174	3M	26B
1404/07/23	8,380	8,250	8,380	8,380	2.95	213	9M	72B
1404/07/22	8,140	8,130	8,140	8,140	2.91	130	6M	47B
1404/07/21	7,570	7,550	8,010	7,910	1.67	270	11M	86B
1404/07/20	7,800	7,650	7,800	7,780	2.64	111	3M	22B
1404/07/19	7,580	7,360	7,580	7,580	2.99	53	2M	19B
1404/07/16	7,360	7,180	7,360	7,360	2.94	146	7M	50B
1404/07/15	7,230	6,840	7,230	7,150	1.85	319	12M	89B
1404/07/14	7,070	6,780	7,070	7,020	2.18	203	5M	32B
1404/07/13	6,870	6,480	6,870	6,870	3.00	173	7M	50B
1404/07/12	6,670	6,670	6,670	6,670	2.93	33	566K	4B
1404/07/09	6,480	6,230	6,480	6,480	2.86	162	8M	50B
1404/07/08	6,300	6,280	6,300	6,300	2.94	107	5M	32B
1404/07/07	6,360	6,110	6,360	6,120	(2.7)	79	857K	5B
1404/07/06	6,290	6,270	6,290	6,290	2.95	63	1M	7B
1404/07/05	5,800	5,800	6,130	6,110	2.52	34	710K	4B
1404/07/02	5,700	5,690	5,970	5,960	2.76	60	2M	13B
1404/07/01	5,810	5,630	5,810	5,800	2.65	35	759K	4B
1404/06/31	5,670	5,390	5,670	5,650	2.54	82	8M	45B
1404/06/30	5,430	5,430	5,580	5,510	(1.43)	28	751K	4B
1404/06/29	5,590	5,590	5,690	5,590	(2.95)	37	807K	5B
1404/06/26	5,960	5,720	5,960	5,760	(2.21)	85	1M	7B
1404/06/25	5,900	5,680	5,930	5,890	2.26	17	312K	2B
1404/06/24	5,960	5,630	5,970	5,760	(0.69)	84	594K	3B
1404/06/23	5,790	5,640	5,800	5,800	2.84	44	2M	10B
1404/06/22	5,540	5,540	5,660	5,640	2.55	46	293K	2B
1404/06/18	5,460	5,450	5,510	5,500	2.80	85	5M	25B
1404/06/17	5,260	5,250	5,530	5,350	(1.11)	51	353K	2B
1404/06/16	5,580	5,280	5,580	5,410	(0.37)	37	289K	2B
1404/06/15	5,510	5,370	5,510	5,430	1.31	25	363K	2B
1404/06/12	5,360	5,350	5,360	5,360	2.88	22	446K	2B
1404/06/11	5,210	5,070	5,210	5,210	2.96	37	647K	3B
1404/06/09	5,010	5,010	5,150	5,060	(1.94)	31	138K	701M
1404/06/08	5,200	5,150	5,300	5,160	(2.64)	43	805K	4B
1404/06/05	5,300	5,300	5,300	5,300	(2.93)	38	1M	8B
1404/06/04	5,460	5,460	5,460	5,460	(2.85)	6	72K	395M
1404/05/28	5,620	5,620	5,620	5,620	(2.94)	8	75K	420M
1404/05/27	5,790	5,790	5,790	5,790	(2.85)	7	159K	922M
1404/05/19	6,260	5,950	6,260	5,960	(2.77)	61	524K	3B
1404/05/18	6,130	5,890	6,140	6,130	2.68	110	2M	12B
1404/05/15	5,970	5,940	5,970	5,970	2.93	124	4M	21B
1404/05/14	5,810	5,700	5,810	5,800	2.65	55	892K	5B
1404/05/13	5,620	5,620	5,660	5,650	2.73	85	2M	9B
1404/05/12	5,490	5,470	5,500	5,500	3.00	57	2M	11B
1404/05/11	5,330	5,170	5,340	5,340	2.89	94	4M	22B
1404/05/08	5,300	5,100	5,350	5,190	(0.19)	232	21M	108B
1404/05/07	5,200	5,200	5,200	5,200	(2.99)	17	523K	3B
1404/05/06	5,230	5,230	5,540	5,360	(0.56)	50	2M	10B
1404/05/05	5,410	5,220	5,530	5,390	0.19	74	1M	7B
1404/05/04	5,400	5,200	5,440	5,380	1.70	59	1M	6B
1404/05/01	5,090	5,090	5,320	5,290	1.15	26	360K	2B
1404/04/31	5,220	5,080	5,270	5,230	2.15	63	1M	7B
1404/04/30	5,080	5,060	5,120	5,120	2.81	74	3M	16B
1404/04/29	5,160	4,950	5,170	4,980	(2.35)	38	446K	2B
1404/04/28	5,180	5,000	5,190	5,100	1.19	36	497K	3B
1404/04/25	5,030	4,900	5,050	5,040	2.65	49	1M	7B
1404/04/24	4,850	4,820	5,030	4,910	(1.01)	118	682K	3B
1404/04/23	5,200	4,900	5,200	4,960	(1.78)	515	6M	28B
1404/04/22	5,240	4,940	5,240	5,050	(0.79)	51	2M	9B
1404/04/21	5,370	5,080	5,370	5,090	(2.68)	313	3M	15B
1404/04/18	5,230	5,230	5,230	5,230	(2.97)	46	1M	8B
1404/04/17	5,450	5,390	5,450	5,390	(2.88)	11	262K	1B
1404/04/16	5,740	5,440	5,740	5,550	(0.89)	48	2M	12B
1404/04/11	5,600	5,600	5,600	5,600	(2.95)	2,363	5M	25B
1404/03/21	5,760	5,660	5,780	5,770	2.67	36	910K	5B
1404/03/20	5,620	5,620	5,640	5,620	(2.94)	71	1M	6B
1404/03/19	6,070	5,790	6,070	5,790	(2.85)	22	445K	3B
1404/03/18	5,960	5,960	6,100	5,960	(2.93)	54	1M	8B
1404/03/17	6,100	6,100	6,280	6,140	(2.23)	17	72K	445M
1404/03/13	6,300	6,080	6,350	6,280	1.62	107	1M	7B
1404/03/12	6,440	6,180	6,440	6,180	(2.98)	72	910K	6B
1404/03/11	6,480	6,180	6,480	6,370	0.95	87	665K	4B
1404/03/10	6,330	6,210	6,350	6,310	2.27	103	624K	4B
1404/03/07	6,180	6,100	6,180	6,170	2.83	114	2M	12B
1404/03/06	6,090	5,880	6,090	6,000	0.67	32	417K	3B
1404/03/05	6,110	5,820	6,150	5,960	(0.67)	55	951K	6B
1404/03/04	6,170	5,830	6,170	6,000	(0.17)	107	1M	9B
1404/03/03	6,090	5,830	6,090	6,010	1.01	101	1M	6B
1404/02/31	6,040	5,810	6,040	5,950	0.34	78	771K	5B
1404/02/30	6,060	5,800	6,100	5,930	(0.17)	97	649K	4B
1404/02/29	5,900	5,890	5,950	5,940	2.77	98	2M	12B
1404/02/28	5,810	5,770	5,980	5,780	(2.69)	111	2M	10B
1404/02/27	5,930	5,920	6,070	5,940	(2.62)	76	1M	7B
1404/02/24	6,350	6,090	6,350	6,100	(2.71)	127	2M	9B
1404/02/23	6,290	6,180	6,330	6,270	1.95	80	626K	4B
1404/02/22	5,910	5,910	6,160	6,150	2.67	83	941K	6B
1404/02/21	6,170	5,910	6,170	5,990	(0.66)	57	746K	4B
1404/02/20	6,040	5,900	6,040	6,030	2.73	132	3M	17B
1404/02/17	5,630	5,630	5,900	5,870	2.44	141	2M	12B
1404/02/16	5,700	5,620	5,920	5,730	(1.04)	213	3M	17B
1404/02/15	5,910	5,730	5,910	5,790	0.70	72	914K	5B
1404/02/14	5,680	5,670	5,940	5,750	(1.54)	114	648K	4B
1404/02/13	6,090	5,800	6,090	5,840	(2.18)	91	2M	9B
1404/02/10	6,000	5,880	6,030	5,970	1.88	82	1M	7B
1404/02/09	5,640	5,640	5,970	5,860	1.03	150	3M	17B
1404/02/08	5,960	5,770	5,990	5,800	(2.36)	176	3M	15B
1404/02/07	6,120	5,810	6,130	5,940	(0.67)	187	2M	11B
1404/02/06	5,750	5,750	5,980	5,980	2.93	155	2M	15B
1404/02/03	5,810	5,700	5,810	5,810	2.83	186	3M	19B
1404/02/02	5,500	5,500	5,660	5,650	2.73	423	8M	46B
1404/02/01	5,450	5,330	5,520	5,500	2.61	213	4M	20B
1404/01/31	5,180	5,180	5,360	5,360	2.88	179	3M	15B
1404/01/30	5,170	5,160	5,330	5,210	(1.7)	133	1M	7B
1404/01/27	5,310	5,280	5,500	5,300	(2.57)	121	1M	7B
1404/01/26	5,700	5,420	5,700	5,440	(2.51)	82	703K	4B
1404/01/25	5,580	5,390	5,610	5,580	2.39	160	1M	8B
1404/01/24	5,430	5,430	5,450	5,450	2.83	171	3M	17B
1404/01/23	5,340	5,180	5,340	5,300	1.51	64	291K	2B
1404/01/20	5,446	5,136	5,446	5,221	(1.38)	98	1M	8B
1404/01/19	5,290	5,200	5,303	5,294	2.82	52	528K	3B
1404/01/18	5,124	5,121	5,220	5,149	(2.46)	64	763K	4B
1404/01/17	5,395	5,202	5,395	5,279	0.76	42	263K	1B
1404/01/16	5,200	5,200	5,239	5,239	2.99	120	1M	7B
1404/01/10	4,900	4,871	5,154	5,087	1.66	111	1M	7B
1404/01/09	5,035	4,920	5,070	5,004	1.58	89	1M	5B
1404/01/06	5,019	4,800	5,034	4,926	(0.2)	72	761K	4B
1404/01/05	5,019	4,784	5,060	4,936	0.33	59	687K	3B
1403/12/28	4,950	4,920	4,950	4,920	(2.96)	91	1M	7B
1403/12/27	5,060	4,980	5,240	5,070	(1.17)	143	1M	7B
1403/12/26	5,120	5,100	5,330	5,130	(2.29)	136	1M	7B
1403/12/25	5,300	5,140	5,310	5,250	1.74	113	1M	7B
1403/12/22	4,970	4,960	5,180	5,160	2.58	110	644K	3B
1403/12/21	4,910	4,820	5,100	5,030	1.41	244	3M	14B
1403/12/20	5,180	4,950	5,200	4,960	(2.75)	116	1M	6B
1403/12/19	5,160	5,100	5,160	5,100	(2.86)	30	366K	2B
1403/12/18	5,540	5,230	5,540	5,250	(2.6)	67	410K	2B
1403/12/15	5,160	5,160	5,460	5,390	1.51	220	3M	16B
1403/12/14	5,330	5,300	5,590	5,310	(2.75)	204	2M	12B
1403/12/13	5,470	5,460	5,470	5,460	(2.85)	26	112K	609M
1403/12/12	5,610	5,550	5,750	5,620	(1.75)	195	2M	12B
1403/12/11	5,960	5,700	5,960	5,720	(2.56)	264	4M	21B
1403/12/08	6,120	5,780	6,120	5,870	(1.34)	426	6M	37B
1403/12/07	6,080	5,790	6,080	5,950	0.51	212	2M	14B
1403/12/06	5,990	5,840	6,010	5,920	1.37	261	3M	18B
1403/12/05	5,800	5,800	5,840	5,840	3.00	215	3M	18B
1403/12/04	5,540	5,520	5,750	5,670	(0.35)	375	6M	31B
1403/12/01	5,770	5,660	5,860	5,690	(2.4)	239	2M	12B
1403/11/30	5,840	5,660	6,000	5,830	0.0	204	2M	12B
1403/11/29	6,060	5,800	6,060	5,830	(2.35)	222	2M	14B
1403/11/28	6,010	5,900	6,060	5,970	(1.81)	139	2M	9B
1403/11/27	6,270	5,970	6,300	6,080	(1.14)	235	3M	15B
1403/11/23	6,360	6,010	6,360	6,150	(0.65)	381	5M	31B
1403/11/21	6,420	6,090	6,450	6,190	(1.28)	433	6M	35B
1403/11/17	6,140	6,090	6,450	6,270	0.0	546	8M	52B
1403/11/16	6,350	6,150	6,350	6,270	1.46	112	813K	5B
1403/11/15	6,220	6,160	6,450	6,180	(2.68)	355	3M	21B
1403/11/14	6,150	6,120	6,470	6,350	0.79	201	3M	17B
1403/11/13	6,320	6,280	6,340	6,300	(2.63)	53	321K	2B
1403/11/10	6,250	6,250	6,500	6,470	2.37	212	2M	14B
1403/11/08	6,470	6,200	6,520	6,320	(1.1)	269	3M	16B
1403/11/07	6,430	6,190	6,430	6,390	2.24	259	2M	12B
1403/11/06	6,070	6,050	6,350	6,250	1.30	263	2M	12B
1403/11/03	6,150	6,100	6,270	6,170	0.0	170	1M	6B
1403/11/02	6,530	6,160	6,530	6,170	(2.83)	199	1M	9B
1403/10/26	6,640	6,350	6,640	6,370	(2.6)	400	4M	25B
1403/10/24	6,650	6,440	6,650	6,540	1.08	263	3M	20B
1403/10/23	6,670	6,470	6,670	6,470	(3.0)	397	5M	31B
1403/10/22	6,790	6,500	6,790	6,670	1.06	527	6M	39B
1403/10/19	6,600	6,600	6,600	6,600	2.96	209	2M	13B
1403/10/18	6,170	6,170	6,410	6,410	2.89	224	2M	16B
1403/10/17	6,140	6,110	6,330	6,230	0.32	282	3M	16B
1403/10/16	6,350	6,120	6,350	6,210	(0.96)	253	2M	10B
1403/10/15	6,110	6,110	6,310	6,270	2.12	311	3M	17B
1403/10/12	6,200	6,080	6,360	6,140	(1.6)	389	2M	15B
1403/10/11	6,250	6,050	6,360	6,240	0.32	228	2M	10B
1403/10/10	6,350	6,180	6,520	6,220	(2.35)	312	2M	15B
1403/10/09	6,660	6,350	6,660	6,370	(2.6)	487	4M	27B
1403/10/08	6,370	6,330	6,630	6,540	1.40	506	4M	26B
1403/10/05	6,660	6,370	6,660	6,450	(1.23)	292	3M	21B
1403/10/04	6,580	6,410	6,750	6,530	(0.91)	406	4M	27B
1403/10/03	6,750	6,550	6,880	6,590	(2.37)	551	6M	36B
1403/10/02	7,000	6,730	7,000	6,750	(2.6)	199	2M	13B
1403/10/01	6,630	6,630	6,960	6,930	2.51	276	4M	24B
1403/09/28	6,940	6,560	6,940	6,760	0.0	527	7M	46B
1403/09/27	6,750	6,750	7,080	6,760	(2.73)	227	3M	19B
1403/09/26	7,060	6,940	7,060	6,950	(2.8)	343	3M	20B
1403/09/25	7,190	7,000	7,380	7,150	(0.28)	381	3M	22B
1403/09/24	7,130	7,100	7,180	7,170	2.72	1,013	17M	121B
1403/09/21	7,100	6,870	7,120	6,980	0.72	592	4M	29B
1403/09/20	6,990	6,720	7,040	6,930	0.87	482	4M	26B
1403/09/19	6,850	6,780	6,870	6,870	3.00	384	4M	30B
1403/09/18	6,680	6,370	6,690	6,670	2.62	192	3M	17B
1403/09/17	6,670	6,470	6,810	6,500	(2.4)	284	3M	19B
1403/09/14	6,660	6,620	6,820	6,660	(2.35)	355	4M	29B
1403/09/13	7,000	6,700	7,000	6,820	0.0	216	1M	9B
1403/09/12	6,650	6,650	6,840	6,820	2.56	340	3M	21B
1403/09/11	6,680	6,640	6,950	6,650	(2.78)	345	4M	28B
1403/09/10	6,880	6,760	7,090	6,840	(1.72)	312	4M	25B
1403/09/07	6,910	6,800	7,180	6,960	(0.71)	364	3M	19B
1403/09/06	7,280	6,970	7,340	7,010	(2.37)	463	5M	32B
1403/09/05	7,230	7,040	7,390	7,180	(0.55)	686	7M	52B
1403/09/04	7,150	7,140	7,290	7,220	1.69	355	4M	29B
1403/09/03	7,050	6,770	7,150	7,100	2.16	417	5M	33B
1403/08/30	6,980	6,730	7,050	6,950	1.46	369	4M	30B
1403/08/29	6,870	6,750	6,960	6,850	1.33	380	3M	20B
1403/08/28	6,610	6,590	6,770	6,760	2.74	403	6M	38B
1403/08/27	6,560	6,370	6,740	6,580	0.30	315	3M	22B
1403/08/26	6,490	6,390	6,570	6,560	2.82	351	6M	41B
1403/08/23	6,180	6,150	6,500	6,380	0.63	113	832K	5B
1403/08/22	6,380	6,330	6,520	6,340	(2.76)	102	1M	7B
1403/08/21	6,570	6,320	6,570	6,520	2.19	222	3M	19B
1403/08/20	6,340	6,220	6,390	6,380	2.74	118	1M	9B
1403/08/19	6,160	6,140	6,210	6,210	2.99	68	697K	4B
1403/08/16	6,240	6,030	6,240	6,030	(2.9)	239	4M	22B
1403/08/15	6,390	6,110	6,400	6,210	(0.64)	89	952K	6B
1403/08/14	6,370	6,180	6,550	6,250	(1.88)	342	5M	28B
1403/08/13	6,170	6,170	6,540	6,370	0.16	376	6M	39B
1403/08/12	6,580	6,300	6,580	6,360	(2.0)	173	2M	10B
1403/08/09	6,480	6,480	6,650	6,490	(2.84)	220	2M	14B
1403/08/08	6,680	6,630	6,930	6,680	(2.2)	117	1M	8B
1403/08/07	6,800	6,640	6,870	6,830	2.40	169	2M	13B
1403/08/06	6,730	6,500	6,770	6,670	1.37	233	3M	19B
1403/08/05	6,250	6,250	6,590	6,580	2.81	416	8M	51B
1403/08/02	6,500	6,360	6,660	6,400	(2.29)	131	2M	10B
1403/08/01	6,690	6,330	6,690	6,550	0.77	212	2M	12B
1403/07/30	6,470	6,470	6,810	6,500	(2.55)	199	3M	18B
1403/07/29	6,670	6,670	6,670	6,670	(2.91)	12	75K	502M
1403/07/28	7,130	6,730	7,130	6,870	(0.87)	165	1M	8B
1403/07/25	6,670	6,640	7,040	6,930	1.32	438	6M	43B
1403/07/24	6,850	6,710	6,850	6,840	2.70	353	5M	36B
1403/07/23	6,670	6,480	6,670	6,660	2.78	404	6M	39B
1403/07/22	6,470	6,470	6,480	6,480	2.86	89	1M	8B
1403/07/21	6,190	6,140	6,500	6,300	(0.32)	633	11M	67B
1403/07/18	6,320	6,320	6,320	6,320	(0.94)	11	64K	405M
1403/07/17	6,380	6,380	6,380	6,380	(0.93)	4	85K	544M
1403/07/16	6,440	6,440	6,440	6,440	(0.92)	11	70K	448M
1403/07/14	6,500	6,500	6,500	6,500	(0.91)	7	151K	980M
1403/07/11	6,560	6,560	6,560	6,560	(0.91)	5	28K	181M
1403/07/10	6,540	6,540	6,660	6,620	0.30	276	4M	29B
1403/07/09	6,640	6,520	6,640	6,600	0.30	291	4M	27B
1403/07/08	6,490	6,490	6,610	6,580	0.46	255	4M	23B
1403/07/07	6,550	6,550	6,550	6,550	(0.91)	19	226K	1B
1403/07/04	6,610	6,610	6,610	6,610	2.96	159	3M	19B
1403/07/03	6,420	6,420	6,420	6,420	2.88	161	3M	19B
1403/07/02	6,050	6,040	6,400	6,240	0.32	724	12M	72B
1403/07/01	6,490	6,160	6,490	6,220	(2.05)	120	699K	4B
1403/06/28	6,390	6,250	6,480	6,350	0.63	164	1M	8B
1403/06/27	6,220	6,220	6,320	6,310	2.77	155	2M	11B
1403/06/26	6,080	6,000	6,150	6,140	2.68	167	2M	12B
1403/06/25	5,980	5,890	6,070	5,980	0.84	150	1M	8B
1403/06/24	6,100	5,860	6,100	5,930	(1.82)	395	4M	25B
1403/06/21	6,170	5,880	6,170	6,040	0.0	258	2M	13B
1403/06/20	6,320	6,000	6,340	6,040	(2.27)	273	2M	15B
1403/06/19	6,340	6,010	6,370	6,180	(0.16)	236	3M	17B
1403/06/18	6,190	6,170	6,420	6,190	(2.67)	136	2M	10B
1403/06/17	6,600	6,350	6,600	6,360	(2.75)	72	723K	5B
1403/06/13	6,690	6,460	6,690	6,540	(0.76)	84	1M	8B
1403/06/11	6,700	6,440	6,700	6,590	0.30	125	1M	9B
1403/06/10	6,570	6,570	6,570	6,570	1.86	47	597K	4B
1403/06/07	6,440	6,350	6,450	6,450	1.90	67	984K	6B
1403/06/06	6,250	6,250	6,490	6,330	(0.63)	285	4M	24B
1403/06/05	6,370	6,370	6,370	6,370	(1.85)	26	171K	1B
1403/06/03	6,450	6,440	6,580	6,490	(1.22)	116	1M	8B
1403/05/31	6,770	6,570	6,770	6,570	(1.94)	147	1M	10B
1403/05/30	6,860	6,610	6,860	6,700	(0.59)	92	1M	9B
1403/05/29	6,720	6,720	6,880	6,740	(1.61)	94	784K	5B
1403/05/28	6,810	6,710	6,930	6,850	0.59	185	2M	16B
1403/05/27	6,710	6,710	6,970	6,810	(0.44)	128	1M	9B
1403/05/24	6,810	6,810	6,930	6,840	(0.44)	173	2M	12B
1403/05/23	6,870	6,870	6,870	6,870	(0.87)	2	5K	32M
1403/05/22	6,930	6,930	6,930	6,930	(0.86)	18	522K	4B
1403/05/21	6,990	6,990	6,990	6,990	(0.99)	10	122K	854M
1403/05/20	7,060	7,060	7,060	7,060	(0.98)	7	29K	206M
1403/05/16	7,130	7,130	7,130	7,130	(0.97)	37	713K	5B
1403/05/15	7,200	7,200	7,330	7,200	(0.96)	22	189K	1B
1403/05/14	7,270	7,270	7,270	7,270	(0.95)	25	302K	2B
1403/05/13	7,400	7,210	8,080	7,340	(4.3)	164	1M	11B
1403/05/10	7,380	7,380	8,060	7,670	(2.29)	335	4M	30B
1403/05/09	7,360	7,330	8,100	7,850	0.77	377	5M	37B
1403/05/08	7,550	7,550	7,930	7,790	2.23	165	2M	13B
1403/05/06	7,900	7,470	8,000	7,620	(4.03)	518	4M	33B
1403/05/03	7,800	7,800	8,040	7,940	1.02	144	871K	7B
1403/05/02	8,120	7,770	8,120	7,860	0.64	143	1M	8B
1403/05/01	7,810	7,750	8,050	7,810	(1.64)	158	1M	10B
1403/04/31	8,170	7,800	8,170	7,940	(0.5)	212	2M	13B
1403/04/30	8,240	7,850	8,240	7,980	(3.86)	280	2M	17B
1403/04/27	8,100	8,100	8,540	8,300	2.85	237	2M	18B
1403/04/24	7,570	7,570	8,250	8,070	2.41	522	6M	46B
1403/04/23	7,800	7,760	8,000	7,880	(0.63)	209	1M	11B
1403/04/20	8,020	7,800	8,020	7,930	(0.25)	244	2M	16B
1403/04/19	7,890	7,770	8,080	7,950	0.38	257	2M	20B
1403/04/18	7,940	7,770	8,080	7,920	(0.63)	251	2M	20B
1403/04/17	8,040	7,840	8,160	7,970	(0.87)	308	3M	21B
1403/04/16	8,480	7,890	8,480	8,040	0.25	903	9M	75B
1403/04/13	8,150	7,870	8,380	8,020	0.88	284	3M	21B
1403/04/12	7,790	7,790	8,100	7,950	0.13	146	1M	10B
1403/04/11	7,610	7,610	8,170	7,940	0.76	258	3M	21B
1403/04/10	7,750	7,500	8,170	7,880	1.68	233	3M	22B
1403/04/09	7,620	7,620	8,300	7,750	(4.32)	1,094	21M	161B
1403/04/06	8,100	8,100	8,100	8,100	(1.94)	179	4M	33B
1403/04/04	8,260	8,260	8,260	8,260	(1.9)	99	2M	17B
1403/04/03	8,420	8,420	8,420	8,420	(1.98)	8	110K	923M
1403/03/30	8,590	8,590	8,590	8,590	(1.94)	5	25K	211M
1403/03/29	8,760	8,760	8,760	8,760	(1.9)	3	14K	123M
1403/03/26	8,930	8,930	8,930	8,930	(1.98)	3	13K	120M
1403/03/22	9,110	9,110	9,110	9,110	(1.94)	5	42K	387M
1403/03/21	9,290	9,290	9,290	9,290	(1.9)	22	351K	3B
1403/03/20	9,470	9,470	9,470	9,470	(1.97)	10	18K	175M
1403/03/19	9,660	9,660	9,660	9,660	(1.93)	6	28K	270M
1403/03/16	9,980	9,640	9,990	9,850	0.20	95	2M	15B
1403/03/13	9,830	9,520	9,900	9,830	1.24	118	2M	22B
1403/03/12	9,780	9,500	9,790	9,710	1.15	80	992K	10B
1403/03/09	9,630	9,380	9,650	9,600	1.37	72	863K	8B
1403/03/08	9,170	9,160	9,500	9,470	1.61	90	1M	14B
1403/03/07	9,320	9,320	9,660	9,320	(2.0)	60	808K	8B
1403/03/06	9,520	9,510	9,520	9,510	(1.96)	8	33K	314M
1403/03/05	9,500	9,500	9,880	9,700	0.10	31	239K	2B
1403/03/01	9,690	9,690	9,690	9,690	(1.92)	44	662K	6B
1403/02/30	10,380	9,470	10,380	9,880	(0.6)	32	543K	5B
1403/02/29	9,800	9,550	10,050	9,940	3.54	97	1M	15B
1403/02/26	9,800	9,350	9,800	9,600	0.84	104	2M	14B
1403/02/25	9,690	8,900	9,700	9,520	1.82	115	1M	13B
1403/02/24	9,640	8,930	9,640	9,350	(0.53)	59	416K	4B
1403/02/23	9,360	9,260	10,160	9,400	(3.49)	101	1M	10B
1403/02/22	9,740	9,360	9,750	9,740	4.84	166	2M	22B
1403/02/19	9,450	8,810	9,510	9,290	2.54	245	5M	45B
1403/02/18	9,350	8,650	9,390	9,060	0.67	99	2M	15B
1403/02/17	8,810	8,720	9,600	9,000	(1.85)	250	4M	39B
1403/02/16	9,900	9,150	9,900	9,170	(4.78)	31	250K	2B
1403/02/12	9,800	9,110	9,980	9,630	0.52	234	3M	28B
1403/02/11	9,400	9,360	9,620	9,580	4.36	148	1M	13B
1403/02/10	9,020	8,900	9,240	9,180	4.32	141	2M	17B
1403/02/09	8,840	8,450	8,840	8,800	4.51	247	4M	34B
1403/02/08	8,420	8,400	8,420	8,420	4.99	60	1M	11B
1403/02/05	8,010	7,980	8,020	8,020	4.97	153	3M	24B
1403/02/04	7,620	7,610	7,640	7,640	4.95	319	7M	51B
1403/02/03	7,300	6,940	7,660	7,280	(0.27)	1,426	37M	266B
1403/02/02	7,300	7,200	7,360	7,300	3.69	11	103K	751M
1403/02/01	7,050	6,990	7,060	7,040	4.61	46	1M	8B
1403/01/29	6,640	6,640	6,760	6,730	0.45	45	1M	7B
1403/01/28	6,690	6,690	6,800	6,700	(0.74)	46	1M	7B
1403/01/27	6,750	6,750	6,850	6,750	(0.88)	83	1M	7B
1403/01/25	6,810	6,810	6,810	6,810	(4.89)	18	304K	2B
1403/01/21	7,270	6,900	7,280	7,160	1.70	8	59K	423M
1403/01/20	6,970	6,960	7,170	7,040	0.28	13	173K	1B
1403/01/19	7,120	6,800	7,120	7,020	3.24	33	616K	4B
1403/01/18	7,230	6,700	7,240	6,800	(3.55)	214	4M	29B
1403/01/15	7,080	6,610	7,150	7,050	3.22	41	617K	4B
1403/01/14	7,200	6,670	7,200	6,830	(2.71)	145	3M	18B
1403/01/11	7,400	7,020	7,400	7,020	(4.88)	29	482K	3B
1403/01/08	7,470	6,910	7,470	7,380	1.93	28	477K	4B
1403/01/07	7,260	7,190	7,870	7,240	(4.23)	47	432K	3B
1403/01/06	6,920	6,920	7,560	7,560	5.00	266	4M	32B
1403/01/05	7,100	7,100	7,210	7,200	4.80	69	798K	6B
1402/12/28	6,400	6,390	6,980	6,870	3.31	145	3M	18B
1402/12/27	6,430	6,430	6,870	6,650	(1.19)	55	685K	5B
1402/12/26	6,800	6,550	7,040	6,730	(2.04)	71	856K	6B
1402/12/23	7,200	6,560	7,240	6,870	(0.43)	258	3M	23B
1402/12/22	6,330	6,330	6,990	6,900	3.60	287	5M	35B
1402/12/21	6,770	6,130	6,770	6,660	3.26	327	5M	37B
1402/12/20	6,450	6,450	6,450	6,450	4.88	16	187K	1B
1402/12/16	6,150	6,150	6,150	6,150	4.95	19	119K	733M
1402/12/15	5,830	5,820	5,880	5,860	4.64	44	661K	4B
1402/12/14	5,570	5,500	5,620	5,600	4.48	316	6M	34B
1402/12/13	5,340	5,340	5,690	5,360	(4.63)	452	11M	57B
1402/12/12	5,900	5,550	5,900	5,620	(3.1)	29	182K	1B
1402/12/09	5,970	5,700	5,970	5,800	1.40	9	28K	162M
1402/12/08	5,840	5,600	5,880	5,720	(1.89)	31	317K	2B
1402/12/07	5,890	5,490	5,900	5,830	3.19	78	917K	5B
1402/12/05	5,780	5,600	5,780	5,650	2.36	8	104K	587M
1402/12/02	5,870	5,500	5,870	5,520	(4.5)	104	1M	7B
1402/12/01	6,000	5,600	6,010	5,780	0.52	40	535K	3B
1402/11/30	5,800	5,650	5,930	5,750	0.70	49	288K	2B
1402/11/29	5,730	5,430	5,890	5,710	1.42	54	513K	3B
1402/11/28	5,770	5,500	5,790	5,630	(1.05)	26	365K	2B
1402/11/25	5,830	5,460	5,980	5,690	(0.7)	68	666K	4B
1402/11/24	5,950	5,630	5,950	5,730	(3.21)	43	191K	1B
1402/11/23	5,990	5,640	6,110	5,920	1.72	44	353K	2B
1402/11/21	5,850	5,650	5,980	5,820	1.22	76	1M	6B
1402/11/18	5,600	5,500	5,850	5,750	2.86	68	431K	2B
1402/11/17	5,500	5,340	5,680	5,590	3.33	67	611K	3B
1402/11/16	5,560	5,390	5,560	5,410	(0.92)	17	86K	467M
1402/11/15	5,460	5,210	5,720	5,460	(0.18)	36	187K	1B
1402/11/14	5,460	5,450	5,480	5,470	1.67	14	112K	615M
1402/11/11	5,250	5,150	5,410	5,380	4.26	93	951K	5B
1402/11/10	5,440	5,040	5,440	5,160	(0.96)	26	75K	388M
1402/11/09	5,250	5,050	5,330	5,210	0.77	17	163K	852M
1402/11/08	4,900	4,900	5,200	5,170	3.40	51	450K	2B
1402/11/07	5,120	4,950	5,120	5,000	1.83	6	5K	26M
1402/11/04	4,890	4,890	5,090	4,910	(4.47)	69	504K	2B
1402/11/03	5,460	5,130	5,460	5,140	(4.64)	23	80K	409M
1402/11/02	5,760	5,350	5,760	5,390	(4.26)	35	399K	2B
1402/10/25	5,800	5,550	5,880	5,660	(1.39)	37	237K	1B
1402/10/24	5,790	5,700	5,880	5,740	0.17	33	312K	2B
1402/10/23	5,800	5,650	5,800	5,730	0.53	22	62K	353M
1402/10/20	5,720	5,600	5,850	5,700	1.79	33	187K	1B
1402/10/19	5,650	5,510	5,750	5,600	2.00	32	200K	1B
1402/10/18	5,700	5,310	5,700	5,490	(1.44)	12	55K	301M
1402/10/17	5,650	5,500	5,650	5,570	(1.07)	43	131K	727M
1402/10/16	6,050	5,590	6,050	5,630	(4.25)	86	782K	4B
1402/10/13	6,150	5,810	6,150	5,880	(2.49)	23	216K	1B
1402/10/12	6,160	5,900	6,240	6,030	0.33	43	268K	2B
1402/10/11	6,010	5,910	6,010	6,010	4.89	95	931K	6B
1402/10/10	5,680	5,590	5,760	5,730	4.37	61	439K	3B
1402/10/09	5,350	5,350	5,510	5,490	4.57	51	629K	3B
1402/10/06	5,150	5,150	5,350	5,250	(0.38)	36	170K	892M
1402/10/05	5,250	5,200	5,290	5,270	0.76	15	59K	311M
1402/10/04	5,440	5,140	5,440	5,230	(2.61)	81	538K	3B
1402/10/03	5,400	5,130	5,400	5,370	2.29	85	901K	5B
1402/10/02	5,280	5,190	5,280	5,250	3.35	19	71K	376M
1402/09/29	5,320	5,000	5,320	5,080	(0.59)	31	145K	736M
1402/09/28	5,340	5,020	5,340	5,110	(1.35)	39	369K	2B
1402/09/27	5,220	5,080	5,290	5,180	(0.77)	15	135K	698M
1402/09/25	5,270	5,150	5,350	5,220	(1.14)	29	164K	858M
1402/09/22	5,250	5,250	5,300	5,280	0.96	2	3K	16M
1402/09/21	5,250	5,060	5,370	5,230	0.38	23	89K	467M
1402/09/20	5,250	5,140	5,330	5,210	0.0	28	217K	1B
1402/09/19	5,240	5,060	5,270	5,210	0.0	24	129K	670M
1402/09/18	5,400	5,000	5,410	5,210	(0.19)	25	217K	1B
1402/09/15	5,390	5,110	5,430	5,220	(1.14)	39	132K	690M
1402/09/14	5,350	5,170	5,390	5,280	(0.75)	99	625K	3B
1402/09/13	5,300	5,190	5,440	5,320	1.53	27	300K	2B
1402/09/12	5,430	5,110	5,540	5,240	(2.06)	70	595K	3B
1402/09/11	5,350	5,150	5,490	5,350	2.29	19	117K	625M
1402/09/08	5,020	5,000	5,340	5,230	2.35	69	402K	2B
1402/09/07	5,110	5,000	5,170	5,110	3.44	41	196K	1000M
1402/09/06	5,160	4,900	5,160	4,940	(2.56)	41	399K	2B
1402/09/05	5,030	4,950	5,390	5,070	(1.93)	83	777K	4B
1402/09/04	5,500	5,120	5,500	5,170	(3.0)	33	483K	2B
1402/09/01	5,740	5,280	5,740	5,330	(3.96)	72	1M	5B
1402/08/30	5,500	5,340	5,690	5,550	0.73	35	577K	3B
1402/08/29	5,110	5,110	5,560	5,510	3.57	34	518K	3B
1402/08/28	5,610	5,300	5,610	5,320	(4.49)	95	2M	8B
1402/08/27	5,600	5,440	5,670	5,570	2.96	35	231K	1B
1402/08/24	5,450	5,370	5,530	5,410	0.56	28	240K	1B
1402/08/23	5,500	5,330	5,500	5,380	(1.65)	19	229K	1B
1402/08/22	5,650	5,390	5,650	5,470	(0.91)	31	185K	1B
1402/08/21	5,500	5,450	5,600	5,520	0.36	28	163K	900M
1402/08/20	5,660	5,410	5,660	5,500	(2.83)	64	381K	2B
1402/08/17	5,680	5,430	5,820	5,660	1.98	125	2M	11B
1402/08/16	5,610	5,550	5,770	5,550	(4.97)	208	3M	18B
1402/08/15	5,800	5,600	5,980	5,840	1.74	55	589K	3B
1402/08/14	5,970	5,640	5,990	5,740	(3.2)	122	1M	7B
1402/08/13	5,910	5,720	6,040	5,930	1.72	29	408K	2B
1402/08/10	5,800	5,510	6,010	5,830	1.22	34	326K	2B
1402/08/09	6,050	5,740	6,100	5,760	(4.64)	145	2M	12B
1402/08/08	6,050	5,800	6,170	6,040	1.85	112	1M	8B
1402/08/07	5,990	5,820	6,050	5,930	2.42	42	276K	2B
1402/08/06	5,900	5,680	6,070	5,790	(3.02)	139	1M	8B
1402/08/03	6,160	5,760	6,280	5,970	(1.49)	341	5M	30B
1402/08/02	6,300	6,010	6,460	6,060	(4.11)	112	1M	9B
1402/08/01	6,480	6,140	6,610	6,320	(2.17)	159	2M	11B
1402/07/30	6,400	6,100	6,600	6,460	1.89	63	580K	4B
1402/07/29	6,360	6,200	6,410	6,340	3.76	53	628K	4B
1402/07/26	6,120	6,110	6,260	6,110	(4.98)	60	607K	4B
1402/07/25	6,350	6,280	6,570	6,430	1.58	55	609K	4B
1402/07/24	6,200	6,200	6,380	6,330	3.77	45	558K	4B
1402/07/23	6,000	6,000	6,200	6,100	2.87	60	1M	7B
1402/07/22	6,250	5,920	6,250	5,930	(4.82)	92	2M	11B
1402/07/19	6,350	6,050	6,460	6,230	(0.95)	87	1M	8B
1402/07/18	6,370	6,030	6,530	6,290	0.96	113	2M	10B
1402/07/17	6,220	6,120	6,240	6,230	4.71	168	3M	19B
1402/07/16	6,170	5,900	6,320	5,950	(4.19)	282	5M	29B
1402/07/15	6,390	5,840	6,390	6,210	1.97	358	5M	34B
1402/07/12	6,090	6,090	6,090	6,090	5.00	49	1M	7B
1402/07/10	5,800	5,800	5,800	5,800	4.88	81	2M	10B
1402/06/20	13,890	13,500	13,930	13,840	4.30	106	2M	21B
1402/06/19	13,000	12,900	13,340	13,270	4.41	120	1M	20B
1402/06/18	13,210	12,600	13,700	12,710	(3.49)	186	2M	30B
1402/06/14	13,020	13,020	13,730	13,170	0.0	139	399K	5B
1402/06/13	13,500	13,000	13,750	13,170	(1.5)	156	2M	20B
1402/06/12	13,900	13,120	13,960	13,370	0.22	63	217K	3B
1402/06/11	13,800	13,150	13,800	13,340	(0.6)	92	357K	5B
1402/06/08	13,500	13,010	13,680	13,420	2.05	66	423K	6B
1402/06/07	14,190	12,960	14,190	13,150	(3.59)	284	3M	37B
1402/06/06	14,000	13,450	14,540	13,640	(2.36)	90	440K	6B
1402/06/05	14,200	13,600	14,810	13,970	(1.34)	131	733K	10B
1402/06/04	14,380	13,570	14,410	14,160	3.13	197	2M	26B
1402/06/01	14,000	13,220	14,440	13,730	(0.36)	103	321K	4B
1402/05/31	14,520	13,510	14,520	13,780	(0.86)	71	178K	2B
1402/05/30	14,250	13,500	14,460	13,900	(2.11)	77	319K	4B
1402/05/29	14,900	13,860	14,900	14,200	(0.7)	93	218K	3B
1402/05/28	15,360	14,280	15,360	14,300	(4.86)	82	724K	10B
1402/05/25	15,030	14,570	15,470	15,030	1.55	110	919K	14B
1402/05/24	14,700	14,430	14,840	14,800	4.67	233	2M	35B
1402/05/23	14,000	13,900	14,150	14,140	4.90	130	2M	23B
1402/05/22	14,200	13,450	14,560	13,480	(4.73)	175	2M	25B
1402/05/21	14,050	13,800	14,350	14,150	0.78	39	76K	1B
1402/05/18	14,650	13,760	14,690	14,040	(1.96)	154	723K	10B
1402/05/17	14,730	14,240	14,960	14,320	(4.41)	110	1M	16B
1402/05/16	15,150	14,830	15,190	14,980	1.15	16	117K	2B
1402/05/15	15,460	14,690	15,770	14,810	(4.2)	323	3M	45B
1402/05/14	15,590	15,000	15,750	15,460	2.93	92	456K	7B
1402/05/10	15,680	14,630	15,680	15,020	(2.09)	58	312K	5B
1402/05/09	16,450	15,100	16,450	15,340	(3.46)	258	2M	29B
1402/05/08	15,800	15,350	16,570	15,890	0.63	203	785K	12B
1402/05/07	15,800	15,530	15,990	15,790	2.67	51	235K	4B
1402/05/04	15,780	15,120	15,780	15,380	(0.26)	64	270K	4B
1402/05/03	15,860	15,200	15,870	15,420	(0.77)	50	269K	4B
1402/05/02	15,740	15,210	15,850	15,540	2.91	155	1M	20B
1402/05/01	14,790	14,700	15,650	15,100	(1.31)	68	374K	6B
1402/04/31	15,810	14,850	15,810	15,300	0.46	90	405K	6B
1402/04/28	15,390	14,930	15,670	15,230	2.01	151	2M	35B
1402/04/27	14,500	14,270	15,000	14,930	4.19	85	1M	22B
1402/04/26	14,050	13,980	14,890	14,330	(2.45)	61	354K	5B
1402/04/25	14,840	14,400	15,230	14,690	0.82	51	478K	7B
1402/04/24	14,890	13,950	14,890	14,570	2.32	43	254K	4B
1402/04/21	14,500	14,010	14,740	14,240	(3.39)	83	420K	6B
1402/04/20	14,460	14,370	15,000	14,740	1.94	144	1M	18B
1402/04/19	14,480	14,350	14,600	14,460	0.77	53	207K	3B
1402/04/18	14,960	13,920	14,970	14,350	(1.91)	166	2M	31B
1402/04/17	15,000	14,020	15,000	14,630	0.07	100	1M	20B
1402/04/14	14,980	14,130	14,980	14,620	2.02	153	676K	10B
1402/04/13	14,880	14,300	14,880	14,330	0.49	195	3M	47B
1402/04/12	13,430	13,420	14,700	14,260	1.42	109	661K	9B
1402/04/11	14,190	13,880	14,190	14,060	0.50	55	134K	2B
1402/04/10	13,980	13,830	14,180	13,990	2.19	47	238K	3B
1402/04/07	14,700	13,440	14,700	13,690	(3.18)	212	1M	17B
1402/04/06	14,550	13,500	14,550	14,140	0.21	63	423K	6B
1402/04/05	13,430	13,430	14,570	14,110	0.14	60	289K	4B
1402/04/04	15,000	14,070	15,000	14,090	(4.86)	243	2M	25B
1402/04/03	14,970	14,540	14,970	14,810	0.95	23	15K	229M
1402/03/31	15,380	14,300	15,380	14,670	(2.4)	131	563K	8B
1402/03/30	15,190	14,500	15,470	15,030	0.94	81	393K	6B
1402/03/29	15,000	14,340	15,000	14,890	1.09	172	843K	13B
1402/03/28	14,800	14,210	15,000	14,730	(1.47)	69	208K	3B
1402/03/27	14,800	14,510	15,100	14,950	(0.33)	67	245K	4B
1402/03/24	15,300	14,720	15,300	15,000	(0.2)	135	968K	15B
1402/03/23	15,440	14,620	15,460	15,030	1.55	111	490K	7B
1402/03/22	15,610	14,370	15,610	14,800	(2.12)	107	528K	8B
1402/03/21	15,280	15,000	15,280	15,120	0.0	57	198K	3B
1402/03/20	15,180	14,510	15,800	15,120	(0.98)	238	1M	20B
1402/03/17	14,800	14,800	15,560	15,270	2.07	180	978K	15B
1402/03/16	15,970	14,930	15,970	14,960	(4.77)	434	5M	71B
1402/03/13	15,820	15,300	15,960	15,710	1.35	146	562K	9B
1402/03/10	15,310	15,310	15,800	15,500	(0.9)	109	640K	10B
1402/03/09	15,990	15,470	15,990	15,640	(0.64)	79	324K	5B
1402/03/08	16,000	15,370	16,100	15,740	1.48	74	468K	7B
1402/03/07	15,800	14,820	16,000	15,510	(0.58)	163	940K	15B
1402/03/06	15,660	15,580	16,700	15,600	(4.82)	431	5M	73B
1402/03/03	16,490	16,000	16,600	16,390	0.74	93	911K	15B
1402/03/02	16,300	15,790	16,810	16,270	1.56	122	953K	16B
1402/03/01	16,900	15,600	16,920	16,020	(1.6)	275	2M	33B
1402/02/31	15,870	15,870	16,390	16,280	4.29	169	1M	19B
1402/02/30	16,600	15,580	16,600	15,610	(4.82)	316	3M	44B
1402/02/27	16,810	16,000	16,840	16,400	1.74	111	436K	7B
1402/02/25	15,920	15,700	16,140	16,120	4.81	143	2M	33B
1402/02/24	14,810	14,810	15,580	15,380	3.64	84	871K	13B
1402/02/23	15,120	14,810	15,800	14,840	(4.75)	103	957K	14B
1402/02/20	16,240	15,120	16,670	15,580	(2.07)	41	326K	5B
1402/02/19	14,520	14,520	16,040	15,910	4.12	191	2M	39B
1402/02/18	15,310	15,280	15,350	15,280	(4.98)	34	550K	8B
1402/02/17	17,230	15,740	17,230	16,080	(2.9)	137	1M	22B
1402/02/16	16,800	16,270	17,300	16,560	(2.47)	178	2M	27B
1402/02/13	17,060	16,420	17,060	16,980	4.49	297	5M	81B
1402/02/12	16,500	16,210	16,770	16,250	(4.75)	843	11M	185B
1402/02/11	18,000	16,680	18,280	17,060	(2.79)	146	1M	25B
1402/02/10	17,660	16,490	17,960	17,550	2.09	80	796K	14B
1402/02/09	17,770	16,100	17,770	17,190	1.54	98	971K	17B
1402/02/06	16,920	16,890	16,930	16,930	4.96	80	1M	21B
1402/02/04	16,280	14,800	16,280	16,130	4.00	188	3M	46B
1402/01/30	15,510	15,510	15,510	15,510	4.94	8	83K	1B
1402/01/29	15,660	14,400	15,810	14,780	(1.86)	401	7M	111B
1402/01/28	16,030	14,830	16,030	15,060	(1.57)	231	4M	58B
1402/01/27	15,110	14,940	15,330	15,300	4.79	167	3M	40B
1402/01/26	15,910	14,530	15,910	14,600	(4.51)	254	4M	59B
1402/01/22	15,290	15,290	15,290	15,290	(4.97)	74	2M	24B
1402/01/21	16,020	15,130	16,690	16,090	1.07	50	1M	22B
1402/01/20	16,090	15,000	16,090	15,920	3.65	79	1M	21B
1402/01/19	15,250	14,310	15,620	15,360	3.23	197	3M	43B
1402/01/16	14,570	14,010	15,090	14,880	2.27	54	489K	7B
1402/01/15	14,550	14,000	14,840	14,550	2.90	47	343K	5B
1402/01/14	14,140	14,120	14,500	14,140	(4.85)	77	568K	8B
1402/01/09	15,350	14,440	15,660	14,860	(2.17)	140	1M	16B
1402/01/08	15,030	14,500	15,390	15,190	3.62	111	698K	11B
1402/01/07	15,800	14,500	15,800	14,660	(3.93)	112	1M	15B
1402/01/06	15,800	14,900	15,800	15,260	1.33	70	420K	6B
1402/01/05	15,050	14,700	15,070	15,060	4.87	76	591K	9B
1401/12/28	14,380	13,790	14,380	14,360	4.82	121	1M	19B
1401/12/27	13,700	13,700	13,700	13,700	4.98	72	2M	21B
1401/12/24	13,150	12,580	13,190	13,050	3.82	96	744K	10B
1401/12/23	12,570	12,530	12,570	12,570	4.92	57	747K	9B
1401/12/22	11,930	11,920	13,130	11,980	(4.47)	85	853K	10B
1401/12/21	12,610	12,540	12,610	12,540	(5.0)	21	194K	2B
1401/12/20	12,970	12,700	13,230	13,200	4.76	68	590K	8B
1401/12/16	13,780	12,580	13,780	12,600	(4.83)	234	4M	48B
1401/12/15	14,420	13,210	14,420	13,240	(4.75)	105	618K	8B
1401/12/14	14,470	13,500	14,480	13,900	0.07	46	252K	4B
1401/12/13	13,980	13,610	14,020	13,890	3.97	49	408K	6B
1401/12/10	12,970	12,890	14,080	13,360	(0.6)	88	487K	7B
1401/12/09	13,600	12,800	13,800	13,440	2.21	95	721K	10B
1401/12/08	13,470	12,450	13,470	13,150	0.54	103	380K	5B
1401/12/07	13,210	12,600	13,210	13,080	3.89	147	2M	28B
1401/12/06	13,600	12,350	13,600	12,590	(3.15)	146	927K	12B
1401/12/03	13,130	12,390	13,130	13,000	3.92	149	2M	25B
1401/12/02	13,490	12,290	13,490	12,510	(3.25)	186	2M	24B
1401/12/01	13,750	12,910	13,960	12,930	(4.79)	202	2M	31B
1401/11/30	13,540	13,530	14,500	13,580	(4.63)	207	1M	19B
1401/11/26	14,070	13,900	14,250	14,240	4.86	260	4M	54B
1401/11/25	13,520	13,520	14,500	13,580	(4.57)	621	10M	129B
1401/11/24	14,230	14,230	14,230	14,230	(4.94)	3	8K	114M
1401/11/23	15,300	14,060	15,330	14,970	1.15	268	3M	43B
1401/11/19	14,800	14,800	14,800	14,800	4.96	452	9M	140B
1401/11/18	14,100	14,100	14,100	14,100	4.99	6	74K	1B
1401/11/17	13,180	13,180	13,470	13,430	4.68	52	813K	11B
1401/11/16	12,400	11,810	13,050	12,830	3.22	649	7M	95B
1401/11/12	12,430	12,430	12,430	12,430	4.98	569	13M	163B
1401/11/11	11,840	11,840	11,840	11,840	4.96	7	108K	1B
1401/11/10	11,280	11,280	11,280	11,280	4.93	18	319K	4B
1401/11/09	11,100	10,060	11,100	10,750	1.61	447	8M	90B
1401/11/08	10,580	10,580	10,580	10,580	4.96	3	50K	530M
1401/11/05	10,080	10,080	10,080	10,080	5.00	6	69K	697M
1401/11/04	9,600	9,500	9,600	9,600	4.92	604	14M	135B
1401/11/03	9,150	9,000	9,150	9,150	4.92	380	8M	74B
1401/11/02	8,715	8,680	8,722	8,721	4.98	252	6M	51B
1401/11/01	8,200	8,150	8,322	8,307	4.81	88	1M	11B
1401/10/28	7,180	7,180	7,933	7,926	4.90	104	2M	14B
1401/10/27	7,552	7,552	7,774	7,556	(4.94)	83	1M	10B
1401/10/20	7,929	7,699	8,044	7,977	4.12	184	4M	34B
1401/03/21	7,661	7,661	7,661	7,661	(0.07)	6	179K	1B
1400/11/30	7,666	7,666	7,666	7,666	0.0	40	2M	15B
1400/11/19	7,666	7,666	7,666	7,666	0.0	40	2M	15B
1400/07/21	7,700	7,700	7,700	7,700	4.05	2	100K	770M
1400/07/18	7,400	7,400	7,400	7,400	0.0	2	63K	463M
1400/06/14	7,400	7,400	7,400	7,400	0.0	20	1M	7B
1400/06/10	7,400	7,400	7,400	7,400	0.0	2	100K	740M
1400/05/13	7,400	7,400	7,400	7,400	3.93	11	500K	4B
1400/05/10	7,120	7,120	7,120	7,120	4.64	2	100K	712M
1400/04/16	9,290	9,290	9,290	9,290	(0.11)	1	550	5M
1400/03/26	9,300	9,300	9,300	9,300	(0.53)	3	150K	1B
1400/03/09	9,350	9,350	9,350	9,350	3.31	20	1M	9B
1400/03/08	9,050	9,050	9,050	9,050	0.22	2	51K	463M
1400/02/28	9,030	9,030	9,030	9,030	0.0	1	30K	271M
1400/02/25	9,030	9,030	9,030	9,030	4.57	16	652K	6B
1400/01/14	8,635	8,635	8,635	8,635	0.0	1	50K	432M
1400/01/08	8,635	8,635	8,635	8,635	0.0	13	630K	5B
1399/12/26	8,635	8,635	8,635	8,635	5.00	21	633K	5B
1399/12/24	8,224	8,224	8,224	8,224	4.99	19	705K	6B
1399/12/20	7,833	7,833	7,833	7,833	0.0	1	648	5M
1399/12/19	7,833	7,833	7,833	7,833	0.0	1	12K	97M
1399/12/12	7,833	7,833	7,833	7,833	0.0	26	640K	5B
1399/12/04	7,833	7,833	7,833	7,833	0.0	1	50K	392M
1399/12/02	7,833	7,833	7,833	7,833	5.00	17	734K	6B
1399/11/12	7,460	7,460	7,460	7,460	5.00	33	2M	12B
1399/11/08	7,105	7,105	7,105	7,105	4.99	20	967K	7B
1399/10/30	6,767	6,767	6,767	6,767	5.00	31	750K	5B
1399/10/27	6,445	6,445	6,445	6,445	0.0	47	1M	8B
1399/10/21	6,445	6,445	6,445	6,445	4.98	24	480K	3B
1399/10/13	6,170	6,170	6,170	6,170	4.93	41	1M	7B
1399/10/08	5,880	5,880	5,880	5,880	4.68	6	300K	2B
1399/10/07	5,617	5,617	5,617	5,617	0.0	23	1M	6B
1399/09/30	5,617	5,617	5,617	5,617	0.0	206	7M	41B
1399/09/22	5,617	5,617	5,617	5,617	0.0	3	150K	843M
1399/09/16	5,617	5,617	5,617	5,617	0.0	37	890K	5B
1399/09/02	5,617	5,617	5,617	5,617	4.99	45	2M	13B
1399/08/19	5,350	5,350	5,630	5,350	0.53	31	2M	8B
1399/08/07	5,322	5,322	5,322	5,322	4.52	73	2M	9B
1399/08/05	5,092	5,092	5,092	5,092	4.99	66	2M	9B
1399/07/16	4,850	4,850	4,850	4,850	3.21	56	1M	7B
1399/07/05	5,300	5,300	5,300	5,300	12.79	1	50K	265M
1399/07/01	4,699	4,699	4,699	4,699	13.23	6	275K	1B
1399/06/30	4,150	4,150	4,150	4,150	10.96	16	400K	2B
1399/06/18	3,740	3,740	3,740	3,740	274.00	286	14M	53B