Name: جوش و اکسیژن ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
جوش‌ و اکسیژن‌ ایران
فجوش(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	5,030	5,000	5,030	5,030	1.82	46	4M	19B
1405/06/28	4,960	4,850	4,960	4,940	1.44	78	3M	16B
1405/06/25	4,870	4,870	4,870	4,870	1.88	19	616K	3B
1405/06/24	4,780	4,780	4,780	4,780	1.92	16	791K	4B
1405/06/23	4,640	4,570	4,720	4,690	1.30	39	1M	5B
1405/06/22	4,630	4,620	4,630	4,630	1.98	65	3M	15B
1405/06/21	4,450	4,450	4,550	4,540	1.57	35	1M	6B
1405/06/18	4,470	4,450	4,610	4,470	(1.54)	34	3M	12B
1405/06/17	4,610	4,540	4,610	4,540	0.44	39	1M	5B
1405/06/16	4,600	4,510	4,600	4,520	0.22	20	379K	2B
1405/06/15	4,410	4,410	4,570	4,510	0.45	29	2M	9B
1405/06/14	4,550	4,410	4,590	4,490	(0.22)	114	4M	19B
1405/06/11	4,510	4,500	4,590	4,500	(1.96)	70	4M	16B
1405/06/10	4,630	4,450	4,630	4,590	1.10	94	6M	28B
1405/06/09	4,540	4,540	4,540	4,540	1.79	43	1M	5B
1405/05/25	4,530	4,520	4,530	4,460	1.36	46	2M	7B
1405/05/24	4,430	4,420	4,430	4,400	2.09	63	2M	11B
1405/05/21	4,310	4,310	4,310	4,310	2.86	22	935K	4B
1405/05/20	4,310	4,310	4,310	4,310	2.86	22	935K	4B
1405/05/19	4,190	4,190	4,190	4,190	2.95	37	1M	5B
1405/05/18	4,070	4,070	4,070	4,070	2.78	58	3M	11B
1405/05/17	3,960	3,960	3,960	3,960	2.86	22	208K	825M
1405/05/14	3,850	3,850	3,850	3,850	2.94	19	320K	1B
1405/05/12	3,850	3,850	3,850	3,850	2.94	7	108K	417M
1405/04/28	3,740	3,660	3,740	3,740	2.75	91	4M	16B
1405/04/27	3,640	3,640	3,690	3,640	(2.93)	68	4M	13B
1405/04/24	3,750	3,750	3,750	3,750	2.74	42	2M	7B
1405/04/23	3,750	3,730	3,750	3,750	2.74	74	5M	17B
1405/04/22	3,640	3,640	3,650	3,650	2.82	56	3M	12B
1405/04/21	3,410	3,410	3,610	3,550	1.23	36	2M	7B
1405/04/01	3,612	3,612	3,612	3,518	0.31	6	361K	1B
1405/03/31	3,562	3,562	3,562	3,549	2.60	67	3M	10B
1405/03/30	3,506	3,450	3,506	3,503	2.91	49	4M	12B
1405/03/27	3,406	3,360	3,406	3,404	2.93	83	4M	14B
1405/03/26	3,344	3,344	3,344	3,307	1.85	31	2M	7B
1405/03/25	3,299	3,299	3,299	3,247	1.37	27	2M	5B
1405/03/24	3,287	3,287	3,287	3,203	0.34	14	413K	1B
1405/03/23	3,244	3,244	3,244	3,244	2.98	55	7M	22B
1405/03/20	3,203	3,203	3,203	3,150	1.29	24	1M	4B
1405/03/19	3,197	3,197	3,197	3,110	0.19	6	179K	572M
1405/03/18	3,104	3,103	3,104	3,104	2.99	47	3M	9B
1405/03/17	3,062	3,062	3,062	3,014	1.38	23	1M	4B
1405/03/16	3,019	3,019	3,019	2,973	1.40	21	1M	4B
1405/03/13	2,932	2,932	2,932	2,932	2.99	31	988K	3B
1405/03/12	2,847	2,847	2,847	2,847	2.97	13	1M	4B
1405/03/11	2,765	2,765	2,765	2,765	2.98	9	384K	1B
1405/03/10	2,685	2,685	2,685	2,685	2.99	8	255K	684M
1405/03/09	2,607	2,607	2,607	2,607	2.96	8	289K	755M
1405/03/06	2,532	2,532	2,532	2,532	2.97	10	474K	1B
1405/03/05	2,532	2,532	2,532	2,532	2.97	10	474K	1B
1405/03/04	2,459	2,459	2,459	2,459	2.97	21	2M	6B
1405/03/03	2,388	2,388	2,388	2,388	2.98	9	748K	2B
1405/03/02	2,319	2,319	2,319	2,319	2.98	17	526K	1B
1405/02/30	2,255	2,225	2,255	2,252	2.83	55	5M	11B
1405/02/29	2,125	2,125	2,255	2,190	0.0	68	7M	14B
1404/12/09	2,125	2,125	2,125	2,125	(2.97)	10	1M	3B
1404/12/06	2,189	2,189	2,275	2,190	(2.93)	56	6M	13B
1404/12/05	2,300	2,248	2,340	2,256	(2.63)	58	5M	11B
1404/12/04	2,256	2,256	2,394	2,317	(0.34)	183	24M	56B
1404/12/03	2,327	2,250	2,327	2,325	2.88	166	15M	36B
1404/12/02	2,260	2,260	2,260	2,260	2.96	82	8M	19B
1404/11/29	2,195	2,195	2,195	2,195	2.95	60	5M	10B
1404/11/28	2,132	2,132	2,132	2,132	3.00	9	332K	709M
1404/11/27	2,070	2,070	2,070	2,070	2.99	13	1M	2B
1404/11/26	2,010	2,010	2,010	2,010	2.97	19	1M	2B
1404/11/25	1,954	1,927	1,954	1,952	2.85	48	4M	7B
1404/11/21	1,914	1,914	1,914	1,898	2.10	21	1M	3B
1404/11/20	1,907	1,907	1,907	1,859	0.38	18	254K	485M
1404/11/19	1,852	1,852	1,852	1,852	2.95	36	4M	7B
1404/11/18	1,723	1,723	1,829	1,799	1.30	68	9M	15B
1404/11/13	1,740	1,740	1,740	1,776	(0.95)	10	614K	1B
1404/11/12	1,793	1,793	1,793	1,793	(4.98)	5	125K	225M
1404/11/11	1,834	1,834	1,834	1,887	(0.16)	3	101K	186M
1404/11/08	1,839	1,839	1,839	1,890	(0.26)	4	156K	286M
1404/11/06	1,841	1,841	1,841	1,895	(0.11)	1	50K	92M
1404/11/05	1,842	1,842	1,842	1,897	(0.05)	1	28K	52M
1404/11/04	1,850	1,848	1,850	1,898	(0.37)	7	208K	385M
1404/11/01	1,906	1,905	1,907	1,905	(2.95)	39	2M	4B
1404/10/30	1,945	1,945	1,945	1,963	(2.09)	15	1M	2B
1404/10/29	1,995	1,995	2,100	2,005	(2.48)	42	2M	4B
1404/10/28	2,056	2,056	2,056	2,056	(2.97)	39	3M	6B
1404/10/23	2,117	2,117	2,127	2,119	(2.89)	22	413K	874M
1404/10/22	2,182	2,182	2,182	2,182	(2.98)	41	2M	5B
1404/10/16	2,247	2,247	2,273	2,249	(2.89)	128	8M	18B
1404/10/15	2,302	2,302	2,441	2,316	(2.4)	70	5M	12B
1404/10/14	2,380	2,372	2,380	2,373	(2.94)	23	3M	6B
1404/10/10	2,445	2,400	2,445	2,445	2.99	62	5M	11B
1404/09/25	2,374	2,336	2,375	2,374	2.95	97	5M	13B
1404/09/24	2,306	2,306	2,306	2,306	2.99	17	1M	3B
1404/09/23	2,166	2,166	2,298	2,239	0.31	156	21M	46B
1404/09/22	2,239	2,170	2,239	2,232	2.67	119	10M	23B
1404/09/19	2,111	2,111	2,174	2,174	2.98	106	9M	19B
1404/09/18	2,110	2,109	2,111	2,111	2.98	57	3M	6B
1404/09/17	2,050	2,050	2,050	2,050	2.96	95	8M	17B
1404/09/16	2,003	1,910	2,003	1,991	2.37	107	9M	18B
1404/09/15	1,850	1,850	1,947	1,945	2.86	38	977K	2B
1404/09/12	1,868	1,868	1,923	1,891	1.23	59	3M	5B
1404/09/11	1,766	1,766	1,870	1,868	2.86	49	5M	10B
1404/09/10	1,835	1,833	1,835	1,816	1.91	34	1M	3B
1404/09/09	1,714	1,714	1,820	1,782	0.85	27	781K	1B
1404/09/08	1,801	1,765	1,850	1,767	(2.86)	60	8M	15B
1404/09/05	1,820	1,818	1,821	1,819	(2.93)	22	1M	2B
1404/09/04	1,910	1,872	1,910	1,874	(2.85)	55	4M	8B
1404/09/02	1,954	1,852	1,954	1,929	1.63	78	4M	8B
1404/09/01	1,811	1,811	1,908	1,898	2.43	132	11M	20B
1404/08/28	1,854	1,800	1,854	1,853	2.94	93	6M	11B
1404/08/27	1,800	1,800	1,800	1,800	2.97	18	936K	2B
1404/08/26	1,748	1,748	1,748	1,748	2.94	18	1M	2B
1404/08/25	1,698	1,698	1,698	1,698	2.97	28	1M	2B
1404/08/24	1,649	1,649	1,649	1,649	3.00	11	381K	629M
1404/08/21	1,612	1,530	1,612	1,601	2.23	18	934K	1B
1404/08/20	1,560	1,560	1,566	1,566	2.96	35	1M	2B
1404/08/19	1,522	1,521	1,525	1,521	(3.0)	16	880K	1B
1404/08/18	1,568	1,568	1,568	1,568	(2.97)	53	5M	8B
1404/08/17	1,615	1,614	1,635	1,616	(2.83)	60	2M	3B
1404/08/14	1,640	1,632	1,690	1,663	(1.13)	36	764K	1B
1404/08/13	1,640	1,640	1,740	1,682	(0.47)	117	6M	10B
1404/08/12	1,641	1,641	1,690	1,690	2.99	91	14M	24B
1404/08/11	1,630	1,620	1,656	1,641	2.05	49	4M	7B
1404/08/10	1,608	1,608	1,608	1,608	2.94	40	3M	4B
1404/08/07	1,562	1,558	1,562	1,562	2.97	50	4M	7B
1404/08/06	1,545	1,458	1,545	1,517	1.13	77	4M	6B
1404/08/05	1,480	1,480	1,501	1,500	2.88	54	4M	5B
1404/08/04	1,401	1,401	1,459	1,458	2.89	67	7M	11B
1404/08/03	1,500	1,414	1,500	1,417	(2.75)	96	13M	19B
1404/07/30	1,420	1,416	1,462	1,457	2.61	68	10M	15B
1404/07/29	1,460	1,392	1,460	1,420	(0.98)	77	7M	9B
1404/07/28	1,434	1,434	1,434	1,434	2.94	48	5M	8B
1404/07/27	1,414	1,414	1,414	1,393	1.46	22	1M	1B
1404/07/26	1,405	1,405	1,405	1,373	0.59	14	433K	608M
1404/07/23	1,365	1,365	1,365	1,365	2.94	74	6M	8B
1404/07/22	1,326	1,326	1,326	1,326	2.95	39	6M	8B
1404/07/21	1,298	1,250	1,298	1,288	2.14	89	11M	14B
1404/07/20	1,261	1,261	1,261	1,261	2.94	25	2M	3B
1404/07/19	1,225	1,225	1,225	1,225	2.94	19	640K	784M
1404/07/16	1,157	1,157	1,161	1,190	(0.08)	10	582K	676M
1404/07/15	1,225	1,190	1,225	1,191	0.08	17	2M	2B
1404/07/14	1,166	1,166	1,168	1,190	(1.0)	86	5M	6B
1404/07/13	1,202	1,202	1,202	1,202	(4.98)	9	829K	996M
1404/07/12	1,228	1,228	1,228	1,265	0.0	4	175K	215M
1404/07/08	1,228	1,228	1,228	1,265	0.0	1	60K	74M
1404/07/07	1,229	1,229	1,229	1,265	(0.08)	5	311K	382M
1404/07/06	1,231	1,231	1,231	1,266	(0.24)	12	1M	1B
1404/07/05	1,269	1,269	1,269	1,269	(4.94)	10	505K	641M
1404/06/25	1,295	1,295	1,295	1,335	0.0	1	150K	194M
1404/06/24	1,295	1,295	1,295	1,335	0.0	2	50K	65M
1404/06/16	1,295	1,295	1,295	1,335	0.0	1	66K	86M
1404/06/03	1,295	1,295	1,295	1,335	0.0	1	40K	52M
1404/05/29	1,295	1,295	1,295	1,335	0.0	1	39K	50M
1404/05/12	1,296	1,296	1,296	1,335	(0.07)	2	340K	441M
1404/05/08	1,296	1,296	1,296	1,336	0.0	2	160	207K
1404/05/07	1,296	1,296	1,296	1,336	0.0	1	4K	5M
1404/05/06	1,296	1,296	1,296	1,336	0.0	1	39K	50M
1404/05/05	1,270	1,270	1,270	1,336	0.0	2	100K	127M
1404/05/04	1,296	1,296	1,296	1,336	0.0	2	79K	102M
1404/05/01	1,296	1,296	1,296	1,336	0.0	1	174K	225M
1404/04/28	1,272	1,272	1,272	1,336	(0.15)	7	485K	617M
1404/04/23	1,298	1,298	1,298	1,338	0.0	9	78K	101M
1404/04/22	1,299	1,299	1,299	1,338	(0.07)	5	449K	584M
1404/04/21	1,299	1,299	1,299	1,339	0.0	6	139K	180M
1404/04/18	1,306	1,303	1,306	1,339	(0.3)	15	2M	2B
1404/04/17	1,340	1,306	1,340	1,343	(0.22)	18	1M	2B
1404/04/16	1,291	1,290	1,335	1,346	(0.81)	48	4M	5B
1404/04/11	1,317	1,317	1,317	1,357	0.0	2	42K	55M
1404/03/21	1,370	1,364	1,370	1,357	0.07	12	754K	1B
1404/03/20	1,317	1,317	1,343	1,356	(0.07)	17	1M	1B
1404/03/19	1,369	1,324	1,370	1,357	(0.51)	37	3M	4B
1404/03/18	1,327	1,327	1,358	1,364	(0.29)	23	2M	2B
1404/03/17	1,330	1,329	1,330	1,368	(0.15)	7	576K	765M
1404/03/13	1,330	1,330	1,369	1,370	(0.07)	9	450K	602M
1404/03/12	1,341	1,335	1,347	1,371	(0.36)	28	2M	3B
1404/03/11	1,339	1,339	1,414	1,376	(0.29)	21	2M	2B
1404/03/10	1,346	1,345	1,386	1,380	(0.43)	27	2M	3B
1404/03/07	1,347	1,347	1,350	1,386	(0.14)	19	629K	848M
1404/03/06	1,353	1,353	1,354	1,388	(0.43)	37	2M	3B
1404/03/05	1,399	1,354	1,399	1,394	(0.07)	16	577K	787M
1404/03/04	1,356	1,356	1,356	1,395	(0.14)	20	731K	992M
1404/03/03	1,366	1,360	1,386	1,397	(0.36)	52	2M	3B
1404/02/31	1,364	1,364	1,387	1,402	(0.14)	19	834K	1B
1404/02/30	1,442	1,374	1,445	1,404	(0.07)	19	724K	1B
1404/02/29	1,391	1,391	1,443	1,405	0.07	14	794K	1B
1404/02/28	1,441	1,413	1,442	1,404	0.29	41	2M	2B
1404/02/27	1,425	1,380	1,425	1,400	1.16	69	6M	8B
1404/02/24	1,423	1,423	1,423	1,384	0.14	20	599K	852M
1404/02/23	1,413	1,413	1,413	1,382	0.73	47	4M	5B
1404/02/22	1,370	1,370	1,406	1,372	0.44	49	3M	4B
1404/02/21	1,370	1,335	1,414	1,366	(0.73)	59	5M	6B
1404/02/20	1,375	1,375	1,407	1,376	0.07	28	811K	1B
1404/02/17	1,335	1,335	1,400	1,375	0.22	50	3M	4B
1404/02/16	1,384	1,343	1,384	1,372	(0.87)	76	5M	6B
1404/02/15	1,400	1,355	1,400	1,384	(0.86)	77	5M	6B
1404/02/14	1,362	1,360	1,408	1,396	(0.43)	54	3M	5B
1404/02/13	1,363	1,363	1,420	1,402	(0.21)	34	1M	2B
1404/02/10	1,422	1,404	1,423	1,405	0.14	58	3M	5B
1404/02/09	1,373	1,373	1,409	1,403	(0.85)	89	5M	7B
1404/02/08	1,456	1,374	1,458	1,415	(0.07)	104	7M	10B
1404/02/07	1,416	1,416	1,480	1,416	(2.95)	281	23M	33B
1404/02/03	1,418	1,418	1,418	1,459	(0.14)	10	478K	677M
1404/02/02	1,423	1,423	1,423	1,461	(0.34)	23	2M	2B
1404/02/01	1,500	1,434	1,500	1,466	(0.81)	181	11M	16B
1404/01/31	1,478	1,478	1,498	1,478	(2.95)	636	32M	47B
1404/01/30	1,478	1,478	1,478	1,523	0.0	1	37K	55M
1404/01/27	1,479	1,479	1,479	1,523	(0.07)	6	312K	462M
1404/01/25	1,457	1,457	1,457	1,524	(0.59)	34	2M	2B
1404/01/24	1,489	1,489	1,489	1,533	(0.13)	17	606K	903M
1404/01/23	1,489	1,489	1,489	1,535	0.0	1	57K	85M
1404/01/19	1,489	1,489	1,489	1,535	0.0	3	108K	161M
1404/01/06	1,489	1,489	1,489	1,535	0.0	2	104K	155M
1403/12/28	1,460	1,460	1,460	1,535	(0.07)	4	178K	260M
1403/12/26	1,490	1,490	1,490	1,536	0.0	1	42K	62M
1403/12/25	1,490	1,490	1,490	1,536	0.0	2	105K	156M
1403/12/20	1,461	1,461	1,461	1,536	(0.07)	2	104K	152M
1403/12/19	1,491	1,491	1,491	1,537	0.0	2	75K	112M
1403/12/18	1,491	1,491	1,491	1,537	0.0	1	68K	102M
1403/12/15	1,492	1,492	1,492	1,537	(0.07)	4	287K	429M
1403/12/14	1,492	1,492	1,492	1,538	0.0	1	68K	102M
1403/12/12	1,465	1,465	1,465	1,538	(0.26)	12	705K	1B
1403/12/11	1,497	1,497	1,497	1,542	(0.06)	2	264K	396M
1403/12/08	1,498	1,498	1,498	1,543	(0.06)	1	193K	289M
1403/12/07	1,499	1,499	1,499	1,544	(0.06)	7	219K	328M
1403/12/06	1,502	1,502	1,502	1,545	(0.19)	17	904K	1B
1403/12/05	1,503	1,503	1,503	1,548	(0.06)	4	301K	453M
1403/12/04	1,476	1,476	1,476	1,549	(0.26)	16	619K	914M
1403/11/30	1,508	1,508	1,508	1,553	(0.06)	3	143K	216M
1403/11/29	1,508	1,508	1,508	1,554	0.0	1	32K	48M
1403/11/23	1,508	1,508	1,508	1,554	0.0	1	33K	50M
1403/11/17	1,508	1,508	1,508	1,554	0.0	1	35K	53M
1403/11/16	1,545	1,511	1,547	1,554	(0.19)	25	1M	2B
1403/11/15	1,515	1,514	1,515	1,557	(0.19)	21	842K	1B
1403/11/14	1,534	1,534	1,570	1,560	(1.33)	72	6M	9B
1403/11/13	1,535	1,535	1,535	1,581	(0.06)	9	382K	586M
1403/11/10	1,540	1,538	1,550	1,582	(0.19)	25	861K	1B
1403/11/08	1,546	1,546	1,606	1,585	(0.5)	49	2M	3B
1403/11/07	1,642	1,549	1,643	1,593	(0.19)	43	1M	2B
1403/11/06	1,635	1,610	1,635	1,596	0.50	61	2M	4B
1403/11/03	1,615	1,600	1,615	1,588	1.28	141	5M	9B
1403/11/02	1,522	1,522	1,550	1,568	(0.06)	20	475K	727M
1403/11/01	1,560	1,524	1,560	1,569	(0.13)	19	730K	1B
1403/10/30	1,536	1,531	1,580	1,571	(0.19)	36	1M	2B
1403/10/29	1,540	1,533	1,540	1,574	(0.38)	39	2M	2B
1403/10/26	1,616	1,538	1,616	1,580	(0.32)	55	2M	3B
1403/10/24	1,571	1,550	1,614	1,585	(0.13)	37	1M	2B
1403/10/23	1,541	1,541	1,578	1,587	0.0	10	97K	151M
1403/10/22	1,631	1,538	1,631	1,587	0.13	82	2M	4B
1403/10/19	1,626	1,586	1,627	1,585	0.32	61	2M	3B
1403/10/18	1,611	1,560	1,624	1,580	0.19	91	1M	2B
1403/10/17	1,618	1,576	1,618	1,577	0.06	22	364K	580M
1403/10/16	1,620	1,555	1,621	1,576	0.13	60	1M	2B
1403/10/15	1,517	1,517	1,598	1,574	1.42	211	7M	11B
1403/10/12	1,525	1,513	1,560	1,552	(0.45)	83	3M	4B
1403/10/11	1,569	1,517	1,583	1,559	(0.26)	43	2M	3B
1403/10/10	1,519	1,519	1,569	1,563	(0.06)	47	2M	3B
1403/10/09	1,604	1,525	1,604	1,564	(0.51)	65	2M	4B
1403/10/08	1,565	1,533	1,611	1,572	(0.51)	107	4M	7B
1403/10/05	1,600	1,578	1,602	1,580	(2.83)	192	12M	18B
1403/10/04	1,623	1,601	1,640	1,626	(1.45)	111	6M	10B
1403/10/03	1,679	1,606	1,689	1,650	(0.12)	34	1M	2B
1403/10/02	1,646	1,617	1,670	1,652	(0.9)	68	4M	6B
1403/10/01	1,690	1,651	1,690	1,667	0.54	178	4M	7B
1403/09/28	1,617	1,613	1,668	1,658	(0.24)	33	1M	2B
1403/09/27	1,690	1,622	1,690	1,662	(0.6)	72	4M	7B
1403/09/26	1,655	1,634	1,712	1,672	0.0	25	655K	1B
1403/09/25	1,717	1,670	1,717	1,672	0.12	37	1M	2B
1403/09/24	1,700	1,655	1,700	1,670	1.15	160	11M	18B
1403/09/21	1,701	1,620	1,701	1,651	(0.12)	57	2M	3B
1403/09/20	1,699	1,650	1,699	1,653	0.18	35	2M	3B
1403/09/19	1,676	1,600	1,691	1,650	0.49	111	3M	6B
1403/09/18	1,601	1,601	1,602	1,642	(0.48)	55	2M	3B
1403/09/17	1,613	1,613	1,613	1,650	(0.72)	46	3M	5B
1403/09/14	1,620	1,619	1,642	1,662	(0.3)	32	2M	3B
1403/09/13	1,635	1,622	1,669	1,667	(0.3)	43	2M	3B
1403/09/12	1,700	1,640	1,714	1,672	0.06	32	744K	1B
1403/09/11	1,627	1,622	1,627	1,671	(0.06)	11	250K	407M
1403/09/10	1,631	1,630	1,670	1,672	(0.48)	42	2M	3B
1403/09/07	1,670	1,637	1,700	1,680	(0.41)	41	2M	3B
1403/09/06	1,654	1,645	1,735	1,687	(0.47)	59	2M	4B
1403/09/05	1,666	1,660	1,743	1,695	(0.18)	42	2M	3B
1403/09/04	1,672	1,649	1,748	1,698	(0.06)	36	1M	2B
1403/09/03	1,749	1,653	1,750	1,699	(0.29)	72	1M	2B
1403/08/30	1,655	1,654	1,675	1,704	(0.06)	10	200K	332M
1403/08/29	1,756	1,665	1,756	1,705	(0.06)	15	574K	965M
1403/08/28	1,754	1,705	1,755	1,706	0.12	22	576K	1000M
1403/08/27	1,651	1,651	1,751	1,704	0.24	58	1M	2B
1403/08/26	1,747	1,684	1,748	1,700	0.12	26	539K	935M
1403/08/23	1,658	1,658	1,749	1,698	(0.64)	37	3M	5B
1403/08/22	1,663	1,663	1,732	1,709	(0.29)	22	1M	2B
1403/08/21	1,767	1,666	1,768	1,714	(0.17)	24	795K	1B
1403/08/20	1,697	1,697	1,799	1,717	(1.83)	132	8M	14B
1403/08/19	1,698	1,698	1,698	1,749	(0.06)	3	138K	234M
1403/08/08	1,699	1,699	1,699	1,750	(0.06)	2	114K	194M
1403/08/06	1,676	1,676	1,676	1,751	(0.74)	23	2M	3B
1403/08/05	1,712	1,712	1,712	1,764	0.0	1	58K	100M
1403/07/28	1,677	1,677	1,677	1,764	(0.06)	2	66K	110M
1403/07/22	1,713	1,713	1,713	1,765	0.0	1	34K	57M
1403/07/21	1,713	1,713	1,713	1,765	0.0	2	85K	145M
1403/07/10	1,749	1,749	1,749	1,765	(0.06)	8	418K	731M
1403/07/09	1,758	1,758	1,758	1,766	(0.51)	103	6M	10B
1403/07/08	1,758	1,758	1,758	1,775	0.0	1	29K	50M
1403/07/04	1,780	1,733	1,797	1,775	(0.11)	65	4M	8B
1403/07/03	1,820	1,818	1,821	1,777	0.51	39	2M	3B
1403/07/02	1,794	1,710	1,798	1,768	1.26	89	5M	9B
1403/07/01	1,717	1,717	1,750	1,746	(3.38)	110	8M	13B
1403/06/28	1,754	1,754	1,754	1,807	(0.06)	4	215K	377M
1403/06/27	1,755	1,755	1,755	1,808	(0.06)	6	274K	481M
1403/06/26	1,762	1,762	1,762	1,809	(0.39)	15	1M	2B
1403/06/25	1,762	1,762	1,762	1,816	0.0	1	56K	99M
1403/06/21	1,765	1,765	1,800	1,816	(2.21)	83	5M	9B
1403/06/20	1,802	1,802	1,802	1,857	0.0	2	58K	105M
1403/06/19	1,803	1,803	1,803	1,857	(0.05)	2	100K	180M
1403/06/13	1,821	1,821	1,821	1,858	0.0	1	28K	51M
1403/06/11	1,786	1,786	1,786	1,858	(0.11)	12	267K	477M
1403/06/05	1,823	1,823	1,823	1,860	0.0	1	50K	91M
1403/06/03	1,823	1,823	1,823	1,860	0.0	1	28K	50M
1403/05/31	1,823	1,823	1,823	1,860	0.0	1	6K	12M
1403/05/27	1,824	1,824	1,824	1,860	(0.05)	6	197K	360M
1403/05/10	1,806	1,806	1,806	1,861	0.0	2	58K	105M
1403/05/09	1,811	1,810	1,820	1,861	(0.21)	10	812K	1B
1403/05/08	1,920	1,812	1,920	1,865	0.0	6	112K	209M
1403/05/06	1,914	1,860	1,915	1,865	0.27	32	1M	2B
1403/05/03	1,907	1,869	1,907	1,860	0.43	46	2M	3B
1403/05/02	1,893	1,871	1,893	1,852	0.76	43	3M	5B
1403/05/01	1,790	1,790	1,900	1,838	(0.38)	58	5M	9B
1403/04/31	1,796	1,796	1,798	1,845	(0.32)	36	1M	2B
1403/04/30	1,842	1,842	1,859	1,851	(2.48)	123	9M	16B
1403/04/27	1,859	1,859	1,859	1,898	(0.94)	44	3M	6B
1403/04/24	1,821	1,821	1,821	1,916	0.0	1	27K	49M
1403/04/19	1,859	1,859	1,859	1,916	0.0	2	28K	52M
1403/04/18	1,861	1,861	1,861	1,916	(0.1)	4	310K	577M
1403/04/17	1,862	1,862	1,862	1,918	(0.05)	4	226K	422M
1403/04/16	1,894	1,893	2,006	1,919	(1.64)	131	6M	12B
1403/04/13	1,894	1,894	1,894	1,951	(0.05)	4	147K	279M
1403/04/11	1,897	1,897	1,897	1,952	(0.15)	13	502K	952M
1403/03/22	1,989	1,950	1,990	1,955	0.21	57	2M	3B
1403/03/21	1,946	1,908	1,984	1,951	0.26	116	4M	8B
1403/03/20	1,921	1,911	1,921	1,946	(0.21)	29	1M	2B
1403/03/19	1,989	1,921	1,989	1,950	0.0	26	907K	2B
1403/03/16	1,911	1,911	1,987	1,950	0.05	176	9M	18B
1403/03/12	1,911	1,911	1,911	1,949	0.0	1	26K	50M
1403/03/08	1,911	1,911	1,911	1,949	0.0	6	122K	232M
1403/03/06	1,911	1,911	1,911	1,949	0.0	1	30K	57M
1403/03/05	1,986	1,911	1,986	1,949	0.0	8	228K	449M
1403/03/01	1,911	1,911	1,987	1,949	0.0	9	92K	182M
1403/02/30	1,893	1,893	1,951	1,949	(0.1)	49	4M	8B
1403/02/29	1,894	1,894	1,995	1,951	(0.05)	112	3M	6B
1403/02/26	1,894	1,894	1,989	1,952	0.0	25	569K	1B
1403/02/25	1,895	1,895	1,945	1,952	(0.05)	39	2M	5B
1403/02/24	2,010	1,896	2,010	1,953	0.0	44	1M	2B
1403/02/23	2,009	2,005	2,009	1,953	0.10	85	4M	9B
1403/02/22	2,001	1,954	2,004	1,951	0.26	155	9M	17B
1403/02/19	1,987	1,957	1,987	1,946	0.83	373	31M	61B
1403/02/18	1,985	1,985	1,985	1,930	0.10	42	3M	6B
1403/02/17	1,984	1,984	1,984	1,928	0.05	33	1M	2B
1403/02/16	1,981	1,981	1,981	1,927	0.16	75	5M	10B
1403/02/12	1,924	1,924	1,924	1,924	4.96	22	508K	977M
1403/02/11	1,883	1,817	1,883	1,833	0.22	178	9M	17B
1403/02/10	1,773	1,772	1,880	1,829	0.16	133	7M	12B
1403/02/09	1,772	1,772	1,773	1,826	0.0	9	364K	645M
1403/02/08	1,772	1,772	1,773	1,826	0.0	19	376K	667M
1403/02/05	1,772	1,772	1,816	1,826	0.0	20	688K	1B
1403/02/04	1,772	1,772	1,800	1,826	0.0	12	288K	512M
1403/02/03	1,773	1,773	1,774	1,826	(0.05)	21	1M	2B
1403/02/02	1,775	1,774	1,820	1,827	(0.05)	69	2M	4B
1403/02/01	1,775	1,775	1,798	1,828	(0.05)	76	2M	4B
1403/01/29	1,829	1,829	1,829	1,829	(0.97)	2	28K	51M
1403/01/27	1,829	1,829	1,829	1,847	0.0	49	2M	3B
1403/01/25	1,792	1,792	1,792	1,847	0.0	2	88K	158M
1403/01/21	1,792	1,792	1,792	1,847	0.0	14	341K	611M
1403/01/20	1,793	1,793	1,834	1,847	(0.05)	71	2M	4B
1403/01/19	1,845	1,845	1,884	1,848	(4.84)	31	595K	1B
1403/01/11	1,884	1,884	1,884	1,942	0.0	9	203K	383M
1403/01/08	1,884	1,884	1,884	1,942	0.0	24	796K	2B
1403/01/07	1,897	1,885	1,898	1,942	(0.05)	49	2M	3B
1403/01/06	1,884	1,884	1,999	1,943	0.10	153	7M	13B
1403/01/05	1,935	1,935	1,973	1,941	(4.67)	194	8M	15B
1402/12/20	1,975	1,975	1,975	2,036	0.0	1	25K	50M
1402/12/15	1,975	1,975	1,975	2,036	0.0	2	102K	202M
1402/12/14	1,976	1,976	1,976	2,036	(0.05)	22	2M	3B
1402/12/13	1,976	1,976	1,976	2,037	0.0	6	287K	567M
1402/12/12	2,037	2,037	2,037	2,037	(4.99)	10	376K	765M
1402/12/09	2,080	2,080	2,080	2,144	0.0	5	189K	393M
1402/12/08	2,080	2,080	2,080	2,144	0.0	1	40K	83M
1402/12/07	2,080	2,080	2,080	2,144	0.0	7	255K	530M
1402/12/05	2,081	2,081	2,081	2,144	(0.05)	31	1M	3B
1402/12/02	2,083	2,083	2,083	2,145	(0.09)	65	3M	6B
1402/12/01	2,205	2,080	2,205	2,147	0.28	393	16M	35B
1402/11/30	2,203	2,075	2,203	2,141	0.09	793	35M	75B
1402/11/29	2,139	2,139	2,139	2,139	4.96	76	3M	6B
1402/11/28	2,098	2,098	2,098	2,038	0.05	37	1M	3B
1402/11/25	2,096	2,096	2,096	2,037	0.10	87	3M	7B
1402/11/24	2,095	2,095	2,095	2,035	0.05	38	1M	3B
1402/11/23	2,095	2,095	2,095	2,034	0.0	21	678K	1B
1402/11/21	2,093	2,093	2,093	2,034	0.05	49	1M	3B
1402/11/18	2,033	2,033	2,033	2,033	4.96	143	9M	18B
1402/11/17	1,994	1,994	1,994	1,937	0.05	21	1M	2B
1402/11/16	1,994	1,994	1,994	1,936	0.0	23	879K	2B
1402/11/15	1,994	1,994	1,994	1,936	0.0	23	601K	1B
1402/11/14	1,994	1,994	1,994	1,936	0.0	20	793K	2B
1402/11/11	1,992	1,992	1,992	1,936	0.10	62	3M	7B
1402/11/10	1,934	1,934	1,934	1,934	4.99	49	2M	3B
1402/11/09	1,896	1,896	1,896	1,842	0.05	38	2M	4B
1402/11/08	1,896	1,896	1,896	1,841	0.0	12	468K	887M
1402/11/07	1,896	1,896	1,896	1,841	0.0	18	713K	1B
1402/11/04	1,896	1,896	1,896	1,841	0.0	18	531K	1B
1402/11/03	1,892	1,892	1,892	1,841	0.22	143	7M	14B
1402/11/02	1,837	1,837	1,837	1,837	4.97	45	1M	3B
1402/11/01	1,801	1,801	1,801	1,750	0.06	32	2M	3B
1402/10/30	1,800	1,800	1,800	1,749	0.06	29	1M	2B
1402/10/27	1,799	1,799	1,799	1,748	0.06	27	2M	4B
1402/10/26	1,799	1,799	1,799	1,747	0.0	11	618K	1B
1402/10/25	1,799	1,799	1,799	1,747	0.0	17	591K	1B
1402/10/24	1,747	1,747	1,747	1,747	4.99	15	909K	2B
1402/10/23	1,713	1,713	1,713	1,664	0.0	17	518K	887M
1402/10/20	1,713	1,713	1,713	1,664	0.0	19	1M	2B
1402/10/19	1,713	1,713	1,713	1,664	0.0	16	369K	631M
1402/10/18	1,713	1,713	1,713	1,664	0.0	16	418K	716M
1402/10/17	1,711	1,711	1,711	1,664	0.12	45	3M	6B
1402/10/16	1,662	1,662	1,662	1,662	4.99	70	6M	9B
1402/10/13	1,629	1,629	1,629	1,583	0.06	53	2M	4B
1402/10/12	1,627	1,627	1,627	1,582	0.13	54	4M	6B
1402/10/11	1,624	1,624	1,624	1,580	0.19	77	6M	9B
1402/10/10	1,623	1,623	1,623	1,577	0.06	32	1M	2B
1402/10/09	1,623	1,623	1,623	1,576	0.0	19	837K	1B
1402/10/06	1,531	1,531	1,621	1,576	0.13	119	6M	9B
1402/10/05	1,531	1,530	1,570	1,574	(0.06)	50	2M	4B
1402/10/04	1,534	1,534	1,555	1,575	0.0	15	481K	744M
1402/10/03	1,531	1,529	1,557	1,575	(0.06)	90	3M	5B
1402/10/02	1,530	1,530	1,564	1,576	(0.06)	48	2M	3B
1402/09/29	1,531	1,530	1,562	1,577	0.0	37	757K	1B
1402/09/28	1,540	1,532	1,583	1,577	0.0	31	694K	1B
1402/09/27	1,531	1,531	1,559	1,577	(0.06)	70	3M	4B
1402/09/25	1,540	1,532	1,550	1,578	(0.06)	44	1M	2B
1402/09/22	1,534	1,534	1,540	1,579	(0.06)	24	1M	2B
1402/09/21	1,537	1,534	1,537	1,580	(0.06)	32	1M	2B
1402/09/20	1,538	1,536	1,538	1,581	(0.13)	94	4M	7B
1402/09/19	1,541	1,536	1,545	1,583	0.0	29	923K	1B
1402/09/18	1,540	1,539	1,579	1,583	0.0	17	621K	963M
1402/09/15	1,550	1,550	1,561	1,583	0.0	10	190K	296M
1402/09/14	1,539	1,538	1,580	1,583	(0.06)	59	3M	4B
1402/09/13	1,595	1,539	1,624	1,584	0.0	47	1M	2B
1402/09/12	1,631	1,557	1,631	1,584	0.0	60	2M	3B
1402/09/11	1,539	1,538	1,569	1,584	(0.06)	48	2M	3B
1402/09/08	1,542	1,540	1,586	1,585	(0.06)	61	2M	4B
1402/09/07	1,547	1,546	1,594	1,586	(0.44)	201	16M	24B
1402/09/06	1,547	1,547	1,570	1,593	(0.06)	46	3M	4B
1402/09/05	1,548	1,548	1,551	1,594	(0.06)	42	2M	4B
1402/09/04	1,550	1,548	1,550	1,595	0.0	8	222K	343M
1402/09/01	1,548	1,548	1,570	1,595	0.0	31	774K	1B
1402/08/30	1,624	1,549	1,624	1,595	(0.06)	55	2M	2B
1402/08/29	1,557	1,550	1,557	1,596	(0.06)	50	2M	3B
1402/08/28	1,624	1,555	1,624	1,597	0.0	46	2M	3B
1402/08/27	1,550	1,550	1,625	1,597	0.0	64	2M	4B
1402/08/24	1,551	1,551	1,557	1,597	(0.06)	27	1M	2B
1402/08/23	1,551	1,551	1,585	1,598	0.0	17	357K	555M
1402/08/22	1,551	1,551	1,585	1,598	0.0	40	884K	1B
1402/08/21	1,552	1,551	1,597	1,598	0.0	46	836K	1B
1402/08/20	1,553	1,552	1,554	1,598	(0.06)	77	2M	3B
1402/08/17	1,552	1,552	1,620	1,599	0.0	38	1M	2B
1402/08/16	1,598	1,555	1,599	1,599	0.0	56	2M	4B
1402/08/15	1,554	1,552	1,560	1,599	(0.06)	69	1M	2B
1402/08/14	1,553	1,553	1,590	1,600	(0.06)	70	3M	5B
1402/08/13	1,554	1,554	1,555	1,601	(0.06)	48	1M	2B
1402/08/10	1,554	1,554	1,554	1,602	0.0	9	152K	236M
1402/08/09	1,601	1,601	1,634	1,602	(4.93)	113	4M	6B
1402/08/08	1,635	1,635	1,635	1,685	0.0	8	226K	369M
1402/08/06	1,635	1,635	1,635	1,685	0.0	2	110K	180M
1402/08/03	1,635	1,635	1,635	1,685	0.0	3	100K	164M
1402/08/02	1,635	1,635	1,635	1,685	0.0	4	71K	116M
1402/08/01	1,685	1,635	1,685	1,685	0.0	4	102K	168M
1402/07/30	1,635	1,635	1,635	1,685	0.0	26	1M	2B
1402/07/29	1,635	1,635	1,670	1,685	0.0	35	712K	1B
1402/07/26	1,733	1,636	1,733	1,685	(0.06)	62	2M	3B
1402/07/25	1,639	1,639	1,660	1,686	(0.18)	144	7M	12B
1402/07/24	1,643	1,643	1,651	1,689	(0.24)	132	9M	14B
1402/07/23	1,643	1,643	1,643	1,693	0.0	13	345K	568M
1402/07/22	1,693	1,691	1,696	1,693	(4.83)	36	1M	2B
1402/07/19	1,726	1,726	1,726	1,779	0.0	2	70K	121M
1402/07/18	1,726	1,726	1,726	1,779	0.0	8	297K	513M
1402/07/17	1,726	1,726	1,726	1,779	0.0	1	29K	50M
1402/07/16	1,726	1,726	1,726	1,779	0.0	1	30K	52M
1402/07/15	1,727	1,727	1,727	1,779	(0.06)	18	1M	2B
1402/07/12	1,728	1,728	1,820	1,780	(0.06)	87	3M	5B
1402/07/10	1,742	1,729	1,752	1,781	(0.06)	47	1M	3B
1402/07/09	1,730	1,730	1,754	1,782	(0.06)	96	3M	5B
1402/07/08	1,767	1,767	1,860	1,783	(4.14)	265	8M	15B
1402/07/05	1,805	1,805	1,805	1,860	0.0	9	339K	613M
1402/07/04	1,805	1,805	1,805	1,860	0.0	7	353K	636M
1402/07/03	1,805	1,805	1,805	1,860	0.0	9	500K	902M
1402/07/01	1,805	1,805	1,805	1,860	0.0	5	241K	436M
1402/06/29	1,805	1,805	1,805	1,860	0.0	3	156K	282M
1402/06/28	1,806	1,806	1,860	1,860	(0.05)	78	2M	4B
1402/06/27	1,809	1,809	1,832	1,861	(0.16)	160	7M	12B
1402/06/26	1,729	1,729	1,909	1,864	2.47	325	13M	23B
1402/06/22	1,765	1,765	1,765	1,819	0.0	10	365K	643M
1402/06/21	1,765	1,765	1,765	1,819	0.0	10	271K	478M
1402/06/20	1,765	1,765	1,765	1,819	0.0	14	593K	1B
1402/06/19	1,765	1,765	1,765	1,819	0.0	9	219K	387M
1402/06/18	1,765	1,765	1,765	1,819	0.0	4	59K	104M
1402/06/14	1,765	1,765	1,767	1,819	0.0	19	694K	1B
1402/06/13	1,765	1,765	1,765	1,819	0.0	8	353K	622M
1402/06/12	1,765	1,765	1,765	1,819	0.0	10	604K	1B
1402/06/11	1,766	1,766	1,805	1,819	(0.05)	64	2M	3B
1402/06/08	1,767	1,767	1,814	1,820	(0.05)	77	2M	4B
1402/06/07	1,768	1,768	1,778	1,821	(0.05)	124	2M	3B
1402/06/06	1,769	1,769	1,769	1,822	(0.05)	28	2M	3B
1402/06/05	1,830	1,772	1,830	1,823	(0.16)	160	5M	9B
1402/06/04	1,819	1,819	1,860	1,826	(4.6)	229	6M	12B
1402/06/01	1,857	1,857	1,857	1,914	0.0	4	89K	164M
1402/05/31	1,857	1,857	1,857	1,914	0.0	1	30K	56M
1402/05/30	1,857	1,857	1,857	1,914	0.0	3	84K	156M
1402/05/29	1,857	1,857	1,857	1,914	0.0	3	128K	237M
1402/05/28	1,857	1,857	1,857	1,914	0.0	14	362K	672M
1402/05/25	1,858	1,858	1,887	1,914	(0.05)	54	2M	3B
1402/05/24	1,860	1,860	1,889	1,915	(0.1)	127	3M	6B
1402/05/23	1,861	1,861	1,870	1,917	(0.05)	73	2M	5B
1402/05/22	1,861	1,861	1,861	1,918	0.0	5	196K	365M
1402/05/21	1,862	1,862	1,862	1,918	(0.05)	17	1M	2B
1402/05/18	1,862	1,862	1,862	1,919	0.0	11	278K	518M
1402/05/17	1,863	1,863	1,863	1,919	(0.05)	26	944K	2B
1402/05/16	1,896	1,864	1,896	1,920	(0.05)	40	1M	2B
1402/05/15	1,866	1,866	1,888	1,921	(0.1)	116	4M	8B
1402/05/14	1,866	1,866	1,866	1,923	0.0	7	355K	663M
1402/05/10	1,866	1,866	1,866	1,923	0.0	1	27K	50M
1402/05/08	1,866	1,866	1,866	1,923	0.0	1	27K	50M
1402/05/07	1,867	1,867	1,868	1,923	(0.05)	59	2M	4B
1402/05/04	1,867	1,867	1,867	1,924	0.0	13	591K	1B
1402/05/03	1,870	1,869	1,897	1,924	(0.1)	74	4M	7B
1402/05/02	1,869	1,869	1,869	1,926	0.0	20	692K	1B
1402/04/26	1,869	1,869	1,869	1,926	0.0	2	57K	107M
1402/04/25	1,869	1,869	1,869	1,926	0.0	11	382K	714M
1402/04/24	1,870	1,869	1,895	1,926	0.0	40	965K	2B
1402/04/21	1,871	1,870	1,899	1,926	(0.05)	51	1M	3B
1402/04/20	1,871	1,871	1,910	1,927	(0.05)	62	1M	3B
1402/04/19	1,940	1,872	1,940	1,928	(0.05)	96	3M	5B
1402/04/18	1,885	1,873	1,912	1,929	(0.05)	73	2M	4B
1402/04/17	1,881	1,880	1,930	1,930	(0.05)	121	3M	6B
1402/04/14	1,888	1,879	1,943	1,931	(0.05)	154	5M	10B
1402/04/13	1,880	1,876	1,945	1,932	(0.05)	132	3M	6B
1402/04/12	1,987	1,888	1,987	1,933	0.16	214	6M	12B
1402/04/11	1,983	1,983	1,985	1,930	0.10	114	3M	7B
1402/04/10	1,981	1,946	1,981	1,928	0.21	231	8M	15B
1402/04/07	1,914	1,872	1,976	1,924	0.26	296	10M	20B
1402/04/06	1,864	1,864	1,906	1,919	(0.05)	71	2M	3B
1402/04/05	1,865	1,865	1,893	1,920	(0.1)	127	4M	7B
1402/04/04	1,869	1,868	1,952	1,922	(0.16)	283	10M	20B
1402/04/03	1,910	1,910	1,980	1,925	(4.23)	275	10M	18B
1402/03/30	1,950	1,950	1,950	2,010	0.0	3	106K	207M
1402/03/29	1,950	1,950	1,950	2,010	0.0	7	78K	152M
1402/03/28	1,951	1,951	1,951	2,010	(0.05)	26	1M	2B
1402/03/27	1,952	1,952	1,952	2,011	(0.05)	23	1M	2B
1402/03/24	1,955	1,955	1,970	2,012	(0.15)	143	5M	10B
1402/03/23	1,960	1,956	1,960	2,015	(0.05)	45	2M	3B
1402/03/13	1,959	1,959	1,988	2,016	(0.15)	177	5M	11B
1402/03/10	1,960	1,960	1,961	2,019	(0.05)	55	2M	4B
1402/03/09	1,968	1,964	1,990	2,020	(0.2)	137	6M	12B
1402/03/08	1,967	1,967	2,010	2,024	(0.15)	154	6M	11B
1402/03/07	1,973	1,969	1,992	2,027	(0.1)	101	3M	6B
1402/03/06	1,980	1,973	2,030	2,029	(0.2)	292	9M	18B
1402/03/03	1,974	1,974	1,975	2,033	(0.1)	109	4M	8B
1402/03/02	1,975	1,975	1,975	2,035	(0.05)	55	2M	5B
1402/03/01	1,978	1,978	1,998	2,036	(0.15)	109	5M	9B
1402/02/31	1,981	1,981	2,008	2,039	(0.15)	177	5M	11B
1402/02/30	1,985	1,984	2,004	2,042	(0.15)	170	5M	9B
1402/02/27	2,010	1,987	2,030	2,045	(0.15)	235	7M	14B
1402/02/25	1,998	1,991	2,021	2,048	(0.19)	257	7M	14B
1402/02/24	1,997	1,997	2,010	2,052	(0.29)	265	10M	21B
1402/02/23	2,002	1,998	2,028	2,058	(0.05)	45	2M	4B
1402/02/20	2,077	2,002	2,077	2,059	(0.19)	162	7M	14B
1402/02/19	2,006	2,006	2,024	2,063	(0.24)	213	9M	17B
1402/02/18	2,007	2,007	2,007	2,068	(0.05)	51	2M	4B
1402/02/17	2,113	2,015	2,113	2,069	(0.39)	398	14M	28B
1402/02/16	2,024	2,021	2,107	2,077	(0.29)	804	25M	52B
1402/02/13	2,052	2,029	2,121	2,083	(0.38)	640	20M	41B
1402/02/12	2,081	2,060	2,132	2,091	(0.19)	640	29M	60B
1402/02/11	2,155	2,050	2,155	2,095	0.10	476	17M	36B
1402/02/10	2,080	2,040	2,129	2,093	1.26	544	20M	43B
1402/02/09	2,000	2,000	2,098	2,067	0.44	394	12M	26B
1402/02/06	2,020	2,010	2,080	2,058	(0.53)	407	12M	24B
1402/02/05	2,055	2,055	2,179	2,069	(2.31)	889	31M	65B
1402/02/04	2,190	2,110	2,190	2,118	(2.62)	700	30M	63B
1402/01/30	2,222	2,222	2,222	2,175	0.79	114	6M	13B
1402/01/29	2,185	2,150	2,185	2,158	1.70	295	13M	28B
1402/01/28	2,153	2,080	2,154	2,122	1.43	335	13M	28B
1402/01/27	2,102	2,050	2,102	2,092	2.50	454	20M	41B
1402/01/26	2,020	2,001	2,062	2,041	1.95	457	19M	40B
1402/01/22	1,999	1,998	2,042	2,002	(2.77)	647	22M	44B
1402/01/21	2,100	1,979	2,101	2,059	0.93	587	21M	43B
1402/01/20	2,067	2,033	2,067	2,040	1.64	274	12M	25B
1402/01/19	2,033	2,033	2,033	2,007	1.67	225	12M	24B
1402/01/16	1,970	1,969	2,014	1,974	0.92	157	7M	14B
1402/01/15	1,950	1,922	1,980	1,956	1.72	357	14M	28B
1402/01/14	1,936	1,863	1,948	1,923	0.37	339	11M	21B
1402/01/09	1,906	1,902	1,933	1,916	(0.21)	357	11M	21B
1402/01/08	1,893	1,893	1,950	1,920	(0.1)	286	6M	12B
1402/01/06	1,897	1,876	1,990	1,933	0.0	47	965K	2B
1402/01/05	1,919	1,900	1,976	1,933	0.57	230	7M	15B
1401/12/28	1,958	1,911	1,958	1,922	0.16	256	6M	11B
1401/12/27	1,882	1,875	1,964	1,919	(0.67)	556	15M	29B
1401/12/24	1,888	1,888	1,888	1,932	(0.72)	136	5M	9B
1401/12/23	1,893	1,893	1,893	1,946	(0.26)	67	2M	4B
1401/12/22	1,907	1,907	1,938	1,951	(0.71)	162	5M	10B
1401/12/21	1,918	1,916	1,921	1,965	(0.51)	89	4M	7B
1401/12/20	2,009	1,959	2,009	1,975	1.23	359	10M	19B
1401/12/16	1,891	1,873	1,986	1,951	1.14	691	21M	41B
1401/12/15	1,930	1,903	1,930	1,929	(1.63)	319	12M	23B
1401/12/14	1,956	1,953	2,020	1,961	(2.58)	569	20M	40B
1401/12/13	2,000	1,998	2,029	2,013	(2.23)	436	16M	32B
1401/12/10	2,140	2,032	2,140	2,059	(1.67)	754	26M	53B
1401/12/09	2,049	2,049	2,167	2,094	(0.85)	797	26M	55B
1401/12/08	2,065	2,063	2,065	2,112	(0.66)	156	5M	10B
1401/12/07	2,158	2,102	2,200	2,126	(1.85)	876	33M	71B
1401/12/06	2,154	2,154	2,260	2,166	(2.43)	2,926	108M	234B
1401/12/03	2,160	2,160	2,160	2,220	(0.27)	40	2M	4B
1401/12/02	2,224	2,224	2,271	2,226	(4.91)	1,230	55M	122B
1401/12/01	2,273	2,273	2,273	2,341	(0.09)	21	706K	2B
1401/11/30	2,274	2,274	2,274	2,343	(0.04)	5	187K	426M
1401/11/26	2,277	2,277	2,277	2,344	(0.13)	20	1M	2B
1401/11/25	2,287	2,287	2,287	2,347	(0.42)	65	3M	7B
1401/11/24	2,288	2,288	2,288	2,357	(0.04)	8	174K	398M
1401/11/23	2,242	2,242	2,242	2,358	(0.04)	6	238K	533M
1401/11/19	2,289	2,289	2,289	2,359	0.0	4	69K	159M
1401/11/18	2,290	2,290	2,290	2,359	(0.04)	5	272K	623M
1401/11/16	2,290	2,290	2,290	2,360	0.0	4	147K	337M
1401/11/12	2,293	2,293	2,293	2,360	(0.13)	24	801K	2B
1401/11/11	2,294	2,294	2,294	2,363	(0.04)	11	310K	712M
1401/11/10	2,258	2,258	2,258	2,364	(0.51)	37	2M	5B
1401/11/09	2,306	2,306	2,306	2,376	(0.04)	5	157K	362M
1401/11/08	2,306	2,306	2,306	2,377	0.0	5	103K	238M
1401/11/05	2,309	2,309	2,309	2,377	(0.13)	119	873K	2B
1401/11/04	2,310	2,310	2,310	2,380	(0.04)	40	320K	738M
1401/11/03	2,318	2,318	2,318	2,381	(0.33)	100	3M	6B
1401/11/02	2,325	2,325	2,325	2,389	(0.29)	152	2M	5B
1401/11/01	2,394	2,394	2,437	2,396	(2.92)	1,700	49M	117B
1401/10/28	2,437	2,437	2,437	2,468	(1.75)	555	12M	30B
1401/10/27	2,459	2,459	2,459	2,512	(0.91)	194	6M	16B
1401/10/26	2,502	2,502	2,502	2,535	(1.71)	144	2M	5B
1401/10/24	2,579	2,579	2,579	2,579	(2.97)	273	9M	22B
1401/10/19	2,691	2,691	2,691	2,658	1.72	76	2M	6B
1401/10/18	2,613	2,613	2,613	2,613	3.00	181	7M	17B
1401/10/17	2,537	2,537	2,537	2,537	2.96	256	8M	20B
1401/10/14	2,464	2,456	2,464	2,464	2.97	771	24M	58B
1401/10/13	2,393	2,393	2,393	2,393	2.97	171	10M	24B
1401/10/12	2,346	2,346	2,346	2,324	2.02	72	3M	7B
1401/10/11	2,288	2,288	2,288	2,278	2.52	104	4M	9B
1401/10/10	2,222	2,222	2,222	2,222	2.97	503	18M	39B
1401/10/07	2,158	2,157	2,158	2,158	2.96	293	9M	20B
1401/10/05	2,094	2,054	2,097	2,096	2.95	346	9M	19B
1401/10/04	2,042	1,980	2,046	2,036	2.47	554	13M	27B
1401/10/03	1,988	1,936	1,988	1,987	2.90	838	20M	40B
1401/09/30	1,932	1,878	1,932	1,931	2.93	544	17M	33B
1401/09/29	1,880	1,830	1,942	1,876	(0.53)	2,508	67M	126B
1401/09/28	1,886	1,886	1,886	1,886	2.95	115	7M	13B
1401/09/27	1,863	1,863	1,863	1,832	1.27	52	2M	4B
1401/09/26	1,826	1,826	1,826	1,809	2.03	74	4M	7B
1401/09/23	1,773	1,773	1,773	1,773	2.96	332	15M	27B
1401/09/22	1,738	1,738	1,738	1,722	2.01	80	4M	7B
1401/09/21	1,724	1,724	1,724	1,688	0.84	42	2M	3B
1401/09/20	1,718	1,718	1,718	1,674	0.36	35	683K	1B
1401/09/19	1,698	1,698	1,698	1,668	1.15	45	2M	4B
1401/09/16	1,694	1,694	1,694	1,649	0.24	34	509K	862M
1401/09/15	1,634	1,580	1,676	1,645	1.04	894	25M	42B
1401/09/14	1,641	1,552	1,641	1,628	2.13	1,588	57M	93B
1401/09/13	1,594	1,594	1,594	1,594	2.97	15	229K	365M
1401/09/12	1,548	1,548	1,548	1,548	2.99	27	1M	2B
1401/09/09	1,524	1,524	1,524	1,503	1.55	62	4M	5B
1401/09/08	1,521	1,521	1,521	1,480	0.20	22	501K	761M
1401/09/07	1,480	1,480	1,480	1,477	2.78	97	6M	10B
1401/09/06	1,475	1,475	1,475	1,437	0.28	20	666K	982M
1401/09/05	1,474	1,474	1,474	1,433	0.07	14	159K	235M
1401/09/02	1,463	1,463	1,463	1,432	0.77	28	2M	3B
1401/09/01	1,447	1,447	1,447	1,421	1.14	44	3M	4B
1401/08/30	1,442	1,442	1,442	1,405	0.36	19	935K	1B
1401/08/29	1,439	1,439	1,439	1,400	0.14	16	427K	615M
1401/08/28	1,431	1,431	1,431	1,398	0.58	38	1M	2B
1401/08/25	1,426	1,426	1,426	1,390	0.36	21	878K	1B
1401/08/24	1,424	1,424	1,424	1,385	0.14	25	445K	634M
1401/08/23	1,415	1,415	1,415	1,383	0.66	37	2M	2B
1401/08/22	1,403	1,403	1,403	1,374	0.81	39	2M	3B
1401/08/21	1,397	1,397	1,397	1,363	0.44	53	1M	2B
1401/08/18	1,394	1,394	1,394	1,357	0.22	29	571K	795M
1401/08/17	1,354	1,354	1,354	1,354	2.97	130	8M	10B
1401/08/16	1,349	1,349	1,349	1,315	0.38	31	1M	1B
1401/08/15	1,344	1,344	1,344	1,310	0.38	23	986K	1B
1401/08/14	1,337	1,337	1,337	1,305	0.46	34	1M	1B
1401/08/11	1,310	1,290	1,313	1,299	1.88	254	5M	6B
1401/08/10	1,293	1,276	1,293	1,275	1.51	142	4M	5B
1401/08/09	1,260	1,248	1,288	1,256	(2.33)	672	17M	22B
1401/08/08	1,286	1,286	1,289	1,286	(2.94)	512	15M	19B
1401/08/07	1,306	1,306	1,365	1,325	(1.56)	167	4M	5B
1401/08/04	1,331	1,322	1,369	1,346	(1.17)	218	3M	4B
1401/08/03	1,365	1,331	1,390	1,362	(0.58)	241	3M	4B
1401/08/02	1,381	1,361	1,394	1,370	(2.35)	511	8M	11B
1401/08/01	1,419	1,382	1,419	1,403	1.59	418	6M	8B
1401/07/30	1,395	1,376	1,427	1,381	(2.61)	657	10M	14B
1401/07/27	1,465	1,401	1,476	1,418	(1.8)	834	16M	23B
1401/07/26	1,372	1,372	1,450	1,444	2.56	784	22M	31B
1401/07/25	1,475	1,405	1,491	1,408	(2.76)	1,431	48M	68B
1401/07/24	1,395	1,395	1,481	1,448	0.70	465	13M	19B
1401/07/23	1,423	1,423	1,424	1,438	(1.98)	188	5M	6B
1401/07/20	1,428	1,428	1,428	1,467	(0.34)	62	694K	991M
1401/07/19	1,435	1,435	1,435	1,472	(0.47)	86	1M	2B
1401/07/18	1,437	1,437	1,437	1,479	(0.14)	24	259K	373M
1401/07/17	1,450	1,449	1,450	1,481	(0.8)	55	2M	3B
1401/07/16	1,491	1,491	1,545	1,493	(2.86)	357	10M	14B
1401/07/12	1,501	1,501	1,501	1,537	(0.65)	59	1M	2B
1401/07/11	1,532	1,530	1,578	1,547	(1.9)	223	4M	7B
1401/07/10	1,576	1,574	1,632	1,577	(2.77)	404	12M	19B
1401/07/09	1,623	1,590	1,623	1,622	2.92	935	42M	68B
1401/07/06	1,566	1,512	1,586	1,576	2.34	167	6M	9B
1401/07/04	1,538	1,538	1,560	1,540	(2.84)	651	17M	26B
1401/07/02	1,557	1,557	1,580	1,585	(1.25)	80	3M	4B
1401/06/30	1,619	1,538	1,628	1,605	1.52	1,035	27M	44B
1401/06/29	1,530	1,510	1,602	1,581	1.61	1,346	42M	67B
1401/06/28	1,556	1,556	1,599	1,556	(2.99)	422	18M	29B
1401/06/27	1,559	1,559	1,559	1,604	(0.19)	22	370K	577M
1401/06/23	1,562	1,562	1,562	1,607	(0.19)	21	331K	516M
1401/06/22	1,565	1,565	1,565	1,610	(0.19)	24	333K	521M
1401/06/21	1,568	1,568	1,568	1,613	(0.19)	20	324K	508M
1401/06/20	1,590	1,589	1,600	1,616	(1.34)	128	3M	4B
1401/06/19	1,720	1,631	1,720	1,638	(2.56)	771	23M	37B
1401/06/16	1,617	1,617	1,717	1,681	0.84	2,919	105M	176B
1401/06/15	1,630	1,630	1,630	1,667	(0.77)	48	1M	2B
1401/06/14	1,647	1,647	1,647	1,680	(1.0)	76	2M	3B
1401/06/13	1,696	1,696	1,725	1,697	(2.92)	1,164	54M	91B
1401/06/12	1,702	1,702	1,702	1,748	(0.34)	21	629K	1B
1401/06/09	1,707	1,707	1,707	1,754	(0.28)	17	571K	974M
1401/06/08	1,710	1,710	1,710	1,759	(0.17)	22	317K	542M
1401/06/07	1,714	1,714	1,714	1,762	(0.28)	27	547K	938M
1401/06/06	1,719	1,719	1,719	1,767	(0.28)	19	484K	831M
1401/06/05	1,722	1,722	1,722	1,772	(0.17)	14	293K	504M
1401/06/02	1,725	1,725	1,725	1,775	(0.17)	24	333K	575M
1401/06/01	1,732	1,732	1,732	1,778	(0.39)	29	748K	1B
1401/05/31	1,733	1,733	1,733	1,785	(0.06)	19	118K	205M
1401/05/30	1,740	1,740	1,740	1,786	(0.39)	25	781K	1B
1401/05/29	1,793	1,793	1,820	1,793	(2.98)	376	15M	27B
1401/05/26	1,848	1,848	1,848	1,848	(2.99)	14	56K	103M
1401/05/25	1,905	1,905	1,905	1,905	(2.95)	5	22K	41M
1401/05/24	1,963	1,963	1,963	1,963	(4.99)	22	153K	301M
1401/05/23	2,005	2,005	2,005	2,066	(0.05)	15	101K	202M
1401/05/22	2,010	2,010	2,010	2,067	(0.24)	24	356K	716M
1401/05/19	2,011	2,011	2,011	2,072	(0.05)	4	41K	82M
1401/05/18	2,012	2,012	2,012	2,073	(0.05)	11	112K	225M
1401/05/15	2,012	2,012	2,012	2,074	0.0	7	22K	45M
1401/05/12	1,972	1,972	1,972	2,074	(0.05)	16	58K	114M
1401/05/11	2,013	2,013	2,013	2,075	0.0	2	7K	13M
1401/05/10	2,014	2,014	2,014	2,075	(0.05)	13	93K	188M
1401/05/09	2,015	2,015	2,015	2,076	(0.05)	9	57K	114M
1401/05/08	2,018	2,018	2,018	2,077	(0.14)	17	219K	441M
1401/05/05	2,020	2,020	2,020	2,080	(0.1)	22	127K	256M
1401/05/04	1,983	1,983	1,983	2,082	(0.24)	40	208K	412M
1401/05/03	2,028	2,028	2,028	2,087	(0.14)	17	216K	437M
1401/05/02	2,029	2,029	2,029	2,090	(0.05)	10	83K	168M
1401/05/01	2,030	2,030	2,030	2,091	(0.05)	8	41K	84M
1401/04/29	2,033	2,033	2,033	2,092	(0.14)	28	204K	415M
1401/04/28	2,035	2,035	2,035	2,095	(0.1)	22	152K	310M
1401/04/26	2,048	2,048	2,048	2,097	(0.66)	80	1M	2B
1401/04/25	2,052	2,052	2,052	2,111	(0.19)	30	319K	654M
1401/04/22	2,063	2,063	2,063	2,115	(0.52)	64	747K	2B
1401/04/21	2,124	2,124	2,175	2,126	(2.88)	1,017	56M	118B
1401/04/20	2,189	2,189	2,189	2,189	(2.97)	174	6M	14B
1401/04/18	2,324	2,190	2,324	2,256	(0.04)	1,546	80M	182B
1401/04/15	2,257	2,257	2,257	2,257	2.97	57	5M	11B
1401/04/14	2,225	2,225	2,225	2,192	1.43	29	2M	5B
1401/04/13	2,179	2,179	2,179	2,161	2.13	44	3M	7B
1401/04/12	2,146	2,146	2,146	2,116	1.54	27	2M	5B
1401/04/11	2,143	2,143	2,143	2,084	0.14	6	237K	508M
1401/04/08	2,143	2,143	2,143	2,081	0.0	1	27K	57M
1401/04/07	2,143	2,143	2,143	2,081	0.0	4	12K	25M
1401/04/06	2,136	2,136	2,136	2,081	0.34	12	576K	1B
1401/04/05	2,122	2,122	2,122	2,074	0.63	14	1M	2B
1401/04/04	2,118	2,118	2,118	2,061	0.19	9	300K	635M
1401/04/01	2,118	2,118	2,118	2,057	0.0	2	32K	67M
1401/03/31	2,116	2,116	2,116	2,057	0.10	5	354K	750M
1401/03/30	2,050	2,050	2,111	2,055	141.76	249	32M	66B
1401/02/06	172,600	172,600	172,600	172,600	2.98	29	58K	10B
1401/02/05	167,600	167,600	167,600	167,600	2.98	24	52K	9B
1401/02/04	165,750	165,750	165,750	162,750	4.06	16	35K	6B
1401/01/21	161,050	161,050	161,050	156,400	0.0	2	40	6M
1401/01/20	163,300	163,300	163,300	156,400	0.55	5	6K	952M
1401/01/06	160,150	160,150	160,150	155,550	0.03	3	695	111M
1400/12/28	160,150	160,150	160,150	155,500	0.0	2	2	320K
1400/12/25	155,500	155,500	155,500	155,500	2.98	13	101K	16B
1400/12/24	151,000	151,000	151,000	151,000	9762.83	47	300K	45B
1400/06/28	1,607	1,607	1,607	1,531	0.0	2	80	129K
1400/06/06	1,607	1,607	1,607	1,531	0.0	1	40	64K
1399/11/20	1,607	1,607	1,607	1,531	0.0	1	5K	8M
1399/10/27	1,607	1,607	1,607	1,531	0.0	1	10	16K
1399/09/03	1,576	1,576	1,576	1,531	0.0	1	40	63K
1399/08/26	1,576	1,576	1,576	1,531	0.0	2	80	126K
1399/08/19	1,607	1,607	1,607	1,531	0.0	1	40	64K
1399/05/04	1,576	1,576	1,576	1,531	0.0	3	90	142K
1399/04/22	1,576	1,576	1,576	1,531	0.0	1	40	63K
1399/02/14	1,607	1,607	1,607	1,531	0.0	1	40	64K
1398/06/09	7,000	7,000	7,000	1,531	8.74	5	2K	15M
1398/04/03	7,000	7,000	7,000	1,408	22.97	2	4K	32M
1398/04/01	7,000	7,000	7,000	1,145	3.15	3	600	4M
1397/09/05	1,110	1,110	1,110	1,110	0.0	1	6K	6M
1397/08/23	1,110	1,110	1,110	1,110	0.0	1	6K	6M
1397/08/07	2,000	2,000	2,000	1,110	0.91	3	1K	2M
1397/07/21	1,100	1,100	1,100	1,100	0.0	1	40	44K
1397/06/03	1,100	1,100	1,100	1,100	0.0	1	189	208K
1395/12/25	1,100	1,100	1,100	1,100	10.00	1	972	1M
1395/10/25	1,000	1,000	1,000	1,000	0.0	1	2K	2M
1395/01/22	1,000	1,000	1,000	1,000	0.0	1	5K	5M
1395/01/21	1,000	1,000	1,000	1,000	0.0	2	10K	10M