Name: بین المللی توسعه ص. معادن غدیر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بین المللی توسعه ص. معادن غدیر
وکغدیر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	6,960	6,960	6,960	6,960	2.96	1,615	238M	2T
1405/06/24	6,760	6,760	6,760	6,760	2.89	881	106M	720B
1405/06/23	6,570	6,570	6,570	6,570	2.98	1,004	116M	765B
1405/06/22	6,380	6,380	6,380	6,380	2.90	183	7M	42B
1405/06/21	6,200	6,200	6,200	6,200	2.99	1,358	170M	1T
1405/06/18	6,020	6,020	6,020	6,020	2.91	1,143	133M	803B
1405/06/17	5,850	5,850	5,850	5,850	2.99	1,526	179M	1T
1405/06/16	5,680	5,680	5,680	5,680	2.90	425	35M	199B
1405/06/15	5,520	5,510	5,520	5,520	2.99	1,203	121M	667B
1405/06/14	5,330	5,250	5,360	5,360	2.88	1,206	90M	480B
1405/06/11	5,180	5,180	5,350	5,210	(2.25)	1,187	42M	217B
1405/06/10	5,110	5,060	5,350	5,330	2.50	2,266	188M	1T
1405/06/09	5,190	5,190	5,370	5,200	(2.8)	2,590	73M	381B
1405/06/08	5,440	5,170	5,440	5,350	1.13	2,516	80M	427B
1405/06/07	5,440	5,170	5,440	5,350	1.13	2,516	80M	427B
1405/06/04	5,290	5,220	5,290	5,290	2.92	1,164	72M	378B
1405/06/03	5,140	5,010	5,150	5,140	2.80	1,075	69M	355B
1405/06/02	4,800	4,780	5,060	5,000	1.63	2,328	135M	676B
1405/06/01	4,930	4,710	4,930	4,920	2.71	2,062	206M	1T
1405/05/31	4,790	4,710	4,790	4,790	2.79	1,380	146M	701B
1405/05/28	4,490	4,480	4,680	4,660	2.42	1,539	144M	671B
1405/05/27	4,550	4,420	4,550	4,550	2.94	1,900	215M	977B
1405/05/26	4,420	4,420	4,420	4,420	2.79	708	59M	259B
1405/05/25	4,390	4,270	4,440	4,300	(2.27)	3,254	323M	1T
1405/05/24	4,400	4,400	4,400	4,400	2.80	809	91M	400B
1405/05/21	4,280	4,280	4,280	4,280	2.88	685	82M	349B
1405/05/20	4,280	4,280	4,280	4,280	2.88	685	82M	349B
1405/05/19	4,150	4,130	4,170	4,160	2.72	708	71M	294B
1405/05/18	4,050	4,050	4,050	4,050	2.79	2,819	356M	1T
1405/05/17	3,940	3,940	3,940	3,940	2.87	545	66M	260B
1405/05/14	3,830	3,830	3,830	3,830	2.96	421	46M	175B
1405/05/13	3,720	3,720	3,720	3,720	2.76	328	28M	106B
1405/05/12	3,720	3,720	3,720	3,720	2.76	328	28M	106B
1405/05/11	3,620	3,620	3,620	3,620	2.84	316	28M	102B
1405/05/10	3,520	3,510	3,520	3,520	2.92	590	74M	259B
1405/05/07	3,390	3,330	3,420	3,420	2.70	272	17M	57B
1405/05/06	3,290	3,240	3,330	3,330	2.78	311	17M	55B
1405/05/05	3,250	3,160	3,270	3,240	1.89	331	13M	42B
1405/05/04	3,150	3,150	3,180	3,180	2.91	206	6M	18B
1405/05/03	3,110	3,080	3,140	3,090	(2.52)	248	4M	14B
1405/04/31	3,300	3,140	3,300	3,170	(1.86)	314	8M	24B
1405/04/30	3,210	3,190	3,230	3,230	2.87	290	12M	38B
1405/04/29	2,980	2,980	3,140	3,140	2.95	294	17M	54B
1405/04/28	2,960	2,960	3,080	3,050	0.0	222	8M	25B
1405/04/27	3,060	3,050	3,140	3,050	(2.87)	399	44M	134B
1405/04/24	3,160	3,080	3,240	3,140	(0.32)	230	8M	24B
1405/04/23	3,110	3,020	3,170	3,150	2.27	324	14M	44B
1405/04/22	2,940	2,940	3,110	3,080	1.99	410	15M	45B
1405/04/21	3,000	2,990	3,120	3,020	(1.95)	217	4M	11B
1405/04/20	3,080	3,060	3,140	3,080	(2.22)	282	5M	17B
1405/04/17	3,200	3,110	3,250	3,150	(1.56)	461	14M	43B
1405/04/16	3,200	3,120	3,200	3,200	2.89	211	5M	15B
1405/04/15	3,110	3,020	3,110	3,110	2.98	554	28M	88B
1405/04/14	3,110	3,020	3,110	3,110	2.98	554	28M	88B
1405/04/13	3,110	3,020	3,110	3,110	2.98	554	28M	88B
1405/04/10	3,110	3,020	3,110	3,110	2.98	554	28M	88B
1405/04/09	3,020	2,980	3,020	3,020	2.72	318	15M	46B
1405/04/08	2,900	2,900	3,060	2,940	(1.34)	601	19M	56B
1405/04/07	2,980	2,980	3,010	2,980	(2.93)	934	74M	222B
1405/04/06	3,070	3,070	3,070	3,070	(2.94)	158	9M	28B
1405/04/03	3,153	3,145	3,337	3,163	(2.44)	619	29M	91B
1405/04/01	3,250	3,241	3,265	3,242	(2.96)	323	14M	46B
1405/03/31	3,340	3,339	3,350	3,341	(2.93)	184	9M	31B
1405/03/30	3,643	3,434	3,643	3,442	(2.77)	493	33M	114B
1405/03/27	3,583	3,539	3,583	3,540	(2.96)	693	40M	143B
1405/03/26	3,757	3,539	3,757	3,648	0.0	743	33M	121B
1405/03/25	3,648	3,648	3,648	3,648	2.99	326	13M	46B
1405/03/24	3,542	3,542	3,542	3,542	3.00	214	11M	38B
1405/03/23	3,439	3,439	3,439	3,439	2.99	128	3M	10B
1405/03/20	3,385	3,230	3,385	3,339	1.55	469	6M	20B
1405/03/19	3,160	3,160	3,291	3,288	2.88	304	19M	63B
1405/03/18	3,196	3,196	3,196	3,196	(2.98)	42	318K	1B
1405/03/17	3,280	3,250	3,296	3,294	2.94	262	8M	28B
1405/03/16	3,250	3,171	3,250	3,200	(2.05)	398	5M	17B
1405/03/13	3,340	3,258	3,340	3,267	(2.71)	543	18M	58B
1405/03/12	3,370	3,278	3,371	3,358	2.60	512	23M	78B
1405/03/11	3,273	3,273	3,273	3,273	2.99	118	3M	11B
1405/03/10	3,178	3,178	3,178	3,178	2.98	74	2M	8B
1405/03/09	3,087	3,001	3,087	3,086	2.94	219	7M	22B
1405/03/06	3,000	2,897	3,075	2,998	0.40	524	17M	52B
1405/03/05	3,000	2,897	3,075	2,998	0.40	524	17M	52B
1405/03/04	2,988	2,950	2,988	2,986	2.93	412	20M	60B
1405/03/03	2,901	2,901	2,901	2,901	2.98	100	7M	20B
1405/03/02	2,817	2,800	2,817	2,817	3.00	303	14M	39B
1405/02/30	2,612	2,612	2,754	2,735	2.28	433	6M	17B
1405/02/29	2,674	2,674	2,674	2,674	(2.98)	446	50M	135B
1404/12/09	2,818	2,800	2,818	2,805	1.78	14	361K	1B
1404/12/06	2,675	2,675	2,796	2,756	0.33	339	6M	15B
1404/12/05	2,714	2,635	2,777	2,747	1.18	285	10M	27B
1404/12/04	2,788	2,697	2,788	2,715	0.18	279	9M	24B
1404/12/03	2,700	2,676	2,796	2,710	(1.63)	400	4M	10B
1404/12/02	2,758	2,755	2,797	2,755	(2.99)	315	13M	36B
1404/11/29	2,786	2,786	2,869	2,840	(0.14)	191	2M	5B
1404/11/28	2,763	2,763	2,872	2,844	1.97	215	2M	7B
1404/11/27	2,800	2,779	2,800	2,789	0.07	429	6M	16B
1404/11/26	2,828	2,776	2,828	2,787	(0.99)	857	14M	40B
1404/11/25	2,852	2,774	2,894	2,815	(0.39)	677	8M	23B
1404/11/21	2,796	2,796	2,898	2,826	(1.46)	1,137	16M	47B
1404/11/20	2,959	2,860	2,959	2,868	(2.71)	1,603	49M	140B
1404/11/19	2,984	2,925	3,039	2,948	(0.17)	744	9M	26B
1404/11/18	2,917	2,902	2,964	2,953	2.61	615	9M	27B
1404/11/14	2,882	2,831	2,933	2,878	(1.13)	929	10M	29B
1404/11/13	2,883	2,883	2,949	2,911	0.45	564	6M	18B
1404/11/12	2,923	2,869	2,932	2,898	(0.48)	931	25M	73B
1404/11/11	2,985	2,883	3,000	2,912	(2.02)	797	16M	46B
1404/11/08	2,957	2,957	3,058	2,972	(2.49)	2,341	49M	146B
1404/11/07	3,048	3,048	3,048	3,048	(2.99)	100	6M	17B
1404/11/06	3,142	3,142	3,142	3,142	(2.99)	65	4M	13B
1404/11/05	3,239	3,239	3,242	3,239	(2.99)	161	5M	16B
1404/11/04	3,350	3,339	3,350	3,339	(2.99)	479	25M	84B
1404/11/01	3,643	3,431	3,643	3,442	(2.69)	1,091	26M	91B
1404/10/22	3,842	3,842	3,920	3,877	1.41	794	21M	80B
1404/10/21	3,782	3,782	3,850	3,823	(0.1)	595	9M	33B
1404/10/20	3,816	3,816	3,900	3,827	(2.72)	1,157	28M	107B
1404/10/17	3,981	3,752	3,981	3,934	1.76	884	28M	111B
1404/10/16	3,866	3,824	3,866	3,866	2.98	351	19M	75B
1404/10/15	3,730	3,726	3,756	3,754	2.93	657	36M	135B
1404/10/14	3,841	3,622	3,841	3,647	(2.33)	1,348	33M	121B
1404/10/10	3,636	3,636	3,848	3,734	(0.37)	1,312	32M	121B
1404/10/09	3,748	3,748	3,753	3,748	(2.98)	373	23M	87B
1404/10/08	3,899	3,800	3,970	3,863	(0.46)	782	24M	92B
1404/10/07	4,060	3,839	4,060	3,881	(1.92)	1,584	46M	178B
1404/10/06	3,922	3,865	4,005	3,957	(0.05)	1,162	32M	125B
1404/10/03	3,914	3,914	3,964	3,959	2.86	773	30M	119B
1404/10/02	3,900	3,800	3,940	3,849	(1.59)	910	23M	88B
1404/10/01	3,995	3,867	4,100	3,911	(1.88)	3,080	56M	220B
1404/09/30	3,997	3,917	4,015	3,986	2.23	1,299	31M	122B
1404/09/29	3,890	3,821	3,915	3,899	2.58	698	28M	108B
1404/09/26	3,620	3,620	3,807	3,801	2.81	648	35M	135B
1404/09/25	3,700	3,550	3,711	3,697	2.61	1,093	53M	197B
1404/09/24	3,623	3,557	3,623	3,603	2.42	649	29M	106B
1404/09/23	3,427	3,418	3,537	3,518	2.45	1,548	33M	116B
1404/09/22	3,470	3,412	3,500	3,434	0.32	956	11M	39B
1404/09/19	3,366	3,366	3,499	3,423	0.20	559	7M	23B
1404/09/18	3,480	3,404	3,489	3,416	0.0	454	7M	24B
1404/09/17	3,384	3,384	3,478	3,416	0.0	444	5M	16B
1404/09/16	3,413	3,412	3,490	3,416	0.09	594	26M	90B
1404/09/15	3,460	3,367	3,480	3,413	0.29	665	14M	47B
1404/09/12	3,450	3,421	3,480	3,403	0.68	464	9M	31B
1404/09/11	3,406	3,400	3,445	3,380	0.21	471	6M	19B
1404/09/10	3,371	3,370	3,418	3,373	0.06	394	4M	15B
1404/09/09	3,296	3,296	3,377	3,371	(0.03)	363	5M	16B
1404/09/08	3,337	3,303	3,380	3,372	(0.24)	354	5M	15B
1404/09/05	3,350	3,293	3,385	3,380	(0.24)	404	5M	16B
1404/09/04	3,332	3,332	3,445	3,388	(0.03)	376	3M	11B
1404/09/02	3,351	3,351	3,430	3,389	0.03	296	4M	15B
1404/09/01	3,429	3,381	3,436	3,388	0.15	722	6M	21B
1404/08/28	3,434	3,363	3,434	3,383	(0.06)	1,170	7M	24B
1404/08/27	3,415	3,352	3,415	3,385	(0.06)	1,227	5M	18B
1404/08/26	3,389	3,350	3,444	3,387	(0.06)	620	6M	20B
1404/08/25	3,401	3,350	3,430	3,389	0.0	683	9M	32B
1404/08/24	3,399	3,396	3,437	3,389	0.27	633	11M	37B
1404/08/21	3,391	3,382	3,430	3,380	0.15	774	6M	22B
1404/08/20	3,470	3,360	3,470	3,375	0.18	603	6M	21B
1404/08/19	3,377	3,377	3,434	3,369	0.24	412	9M	31B
1404/08/18	3,413	3,289	3,413	3,361	(0.86)	1,427	24M	79B
1404/08/17	3,351	3,350	3,469	3,390	0.27	447	8M	28B
1404/08/14	3,303	3,303	3,399	3,381	(0.32)	1,091	13M	44B
1404/08/13	3,404	3,363	3,478	3,392	(2.14)	1,339	42M	141B
1404/08/12	3,454	3,448	3,557	3,466	0.06	891	17M	61B
1404/08/11	3,470	3,416	3,478	3,464	(0.49)	783	13M	45B
1404/08/10	3,623	3,425	3,635	3,481	(1.39)	1,209	31M	109B
1404/08/07	3,500	3,422	3,548	3,530	2.47	1,737	52M	184B
1404/08/06	3,420	3,365	3,446	3,445	2.96	744	44M	150B
1404/08/05	3,350	3,286	3,420	3,346	0.54	703	17M	56B
1404/08/04	3,347	3,283	3,348	3,328	(0.09)	483	7M	23B
1404/08/03	3,275	3,264	3,388	3,331	(0.36)	389	8M	26B
1404/07/30	3,330	3,271	3,393	3,343	(0.06)	565	14M	48B
1404/07/29	3,275	3,270	3,391	3,345	(0.12)	408	6M	19B
1404/07/28	3,344	3,263	3,374	3,349	(0.15)	429	20M	66B
1404/07/27	3,370	3,310	3,390	3,354	1.85	712	32M	108B
1404/07/26	3,300	3,288	3,323	3,293	2.05	401	26M	86B
1404/07/23	3,222	3,180	3,279	3,227	0.06	547	12M	37B
1404/07/22	3,275	3,198	3,275	3,225	(2.15)	2,602	44M	142B
1404/07/21	3,379	3,289	3,380	3,296	(2.77)	2,390	137M	450B
1404/07/20	3,409	3,301	3,454	3,390	(0.06)	1,521	59M	200B
1404/07/19	3,409	3,311	3,409	3,392	2.48	1,838	147M	497B
1404/07/16	3,318	3,318	3,318	3,310	2.73	354	36M	121B
1404/07/15	3,189	3,138	3,232	3,222	2.68	642	55M	177B
1404/07/14	3,140	3,083	3,140	3,138	2.92	2,397	293M	918B
1404/07/13	3,053	2,940	3,053	3,049	2.83	1,603	200M	610B
1404/07/12	2,990	2,940	3,027	2,965	0.88	719	18M	53B
1404/07/09	2,890	2,878	3,049	2,939	(0.94)	1,166	17M	48B
1404/07/08	3,055	2,925	3,055	2,967	(1.59)	613	22M	66B
1404/07/07	3,048	3,030	3,048	3,015	1.86	583	25M	78B
1404/07/06	2,950	2,936	2,994	2,960	1.82	698	25M	74B
1404/07/05	2,825	2,820	2,956	2,907	0.03	597	13M	37B
1404/07/02	2,915	2,841	2,915	2,906	(0.75)	713	11M	30B
1404/07/01	2,901	2,844	2,928	2,928	(0.03)	271	2M	5B
1404/06/31	2,890	2,888	2,963	2,929	(1.61)	557	22M	63B
1404/06/30	2,932	2,932	2,939	2,977	(1.49)	215	20M	58B
1404/06/29	2,952	2,949	2,952	3,022	(0.59)	102	8M	23B
1404/06/26	2,957	2,956	3,058	3,040	(0.1)	240	2M	5B
1404/06/25	3,060	2,968	3,060	3,043	(0.52)	333	8M	25B
1404/06/24	3,099	3,021	3,099	3,059	(0.07)	285	5M	15B
1404/06/23	3,080	3,020	3,129	3,061	(0.1)	500	10M	30B
1404/06/22	3,088	3,010	3,089	3,064	(0.07)	209	2M	7B
1404/06/18	3,018	2,991	3,118	3,066	(0.16)	276	4M	11B
1404/06/17	3,007	3,007	3,128	3,071	0.07	285	3M	8B
1404/06/16	3,003	3,002	3,082	3,069	(0.1)	311	3M	10B
1404/06/15	3,051	3,000	3,130	3,072	(0.03)	247	4M	13B
1404/06/12	3,073	3,039	3,149	3,073	0.0	368	7M	23B
1404/06/11	2,982	2,982	3,157	3,073	0.07	328	2M	6B
1404/06/09	3,032	3,032	3,043	3,071	(1.73)	467	22M	67B
1404/06/08	3,043	3,043	3,043	3,125	(0.38)	53	5M	15B
1404/06/05	3,071	3,071	3,071	3,137	(0.88)	218	11M	34B
1404/06/04	3,082	3,082	3,082	3,165	(0.38)	74	5M	15B
1404/06/03	3,095	3,094	3,098	3,177	(0.38)	76	5M	14B
1404/06/01	3,110	3,109	3,179	3,189	(0.5)	326	6M	19B
1404/05/29	3,139	3,127	3,219	3,205	(0.56)	284	7M	21B
1404/05/28	3,261	3,173	3,306	3,223	(1.47)	406	18M	57B
1404/05/27	3,263	3,255	3,353	3,271	(2.5)	1,521	38M	124B
1404/05/26	3,361	3,289	3,390	3,355	(1.03)	939	15M	48B
1404/05/25	3,342	3,342	3,354	3,390	(1.6)	850	19M	63B
1404/05/22	3,348	3,348	3,348	3,445	(0.17)	36	2M	7B
1404/05/21	3,361	3,361	3,374	3,451	(0.38)	65	4M	14B
1404/05/20	3,377	3,374	3,400	3,464	(0.4)	161	5M	15B
1404/05/19	3,523	3,425	3,631	3,478	(1.47)	2,319	21M	74B
1404/05/18	3,546	3,447	3,658	3,530	(0.65)	1,037	12M	43B
1404/05/15	3,570	3,469	3,570	3,553	(0.64)	669	8M	28B
1404/05/14	3,531	3,512	3,619	3,576	(1.22)	1,566	24M	87B
1404/05/13	3,639	3,548	3,639	3,620	(0.55)	666	10M	37B
1404/05/12	3,748	3,601	3,748	3,640	(1.94)	1,322	27M	97B
1404/05/11	3,650	3,650	3,752	3,712	(1.33)	779	17M	61B
1404/05/08	3,666	3,666	3,800	3,762	(0.45)	159	5M	17B
1404/05/07	3,681	3,681	3,696	3,779	(0.4)	130	4M	15B
1404/05/06	3,706	3,696	3,706	3,794	(0.42)	123	4M	16B
1404/05/05	3,819	3,741	3,855	3,810	(0.78)	1,264	23M	86B
1404/05/04	3,859	3,789	3,897	3,840	(0.49)	581	20M	75B
1404/05/01	3,869	3,836	3,896	3,859	(0.31)	729	21M	80B
1404/04/31	3,889	3,830	3,938	3,871	(0.26)	736	15M	59B
1404/04/30	3,851	3,847	3,900	3,881	(0.03)	226	3M	11B
1404/04/29	3,905	3,869	3,980	3,882	0.03	461	8M	30B
1404/04/28	3,894	3,850	3,903	3,881	(0.13)	769	13M	49B
1404/04/25	3,900	3,892	3,940	3,886	0.05	258	5M	19B
1404/04/24	3,850	3,820	3,946	3,884	0.13	397	6M	24B
1404/04/23	3,910	3,878	3,910	3,879	0.03	486	3M	12B
1404/04/22	3,943	3,907	3,944	3,878	0.28	597	6M	23B
1404/04/21	3,869	3,858	3,947	3,867	0.08	495	5M	21B
1404/04/18	3,752	3,752	3,919	3,864	(0.1)	439	5M	19B
1404/04/17	3,831	3,779	4,009	3,868	(0.69)	299	9M	34B
1404/04/16	3,790	3,790	3,910	3,895	(0.15)	368	6M	22B
1404/04/11	3,865	3,865	3,996	3,901	(2.08)	1,750	31M	119B
1404/04/10	3,929	3,929	3,929	3,984	(1.63)	148	15M	59B
1404/04/09	3,970	3,970	3,970	4,050	(1.03)	70	10M	38B
1404/04/08	4,092	4,092	4,092	4,092	(2.99)	275	41M	166B
1404/04/07	4,187	4,187	4,187	4,218	(2.27)	158	21M	89B
1404/03/21	4,324	4,268	4,324	4,316	(0.21)	460	8M	33B
1404/03/20	4,343	4,287	4,343	4,325	(0.41)	470	12M	52B
1404/03/19	4,375	4,281	4,375	4,343	(0.75)	576	12M	53B
1404/03/18	4,342	4,314	4,417	4,376	(0.25)	636	9M	40B
1404/03/17	4,333	4,289	4,405	4,387	(0.66)	244	7M	31B
1404/03/13	4,443	4,368	4,443	4,416	(0.14)	463	5M	20B
1404/03/12	4,432	4,368	4,437	4,422	(0.34)	478	9M	41B
1404/03/11	4,323	4,323	4,443	4,437	(0.14)	529	4M	18B
1404/03/10	4,410	4,333	4,519	4,443	(0.54)	535	15M	66B
1404/03/07	4,420	4,400	4,490	4,467	0.0	589	15M	67B
1404/03/06	4,452	4,452	4,538	4,467	0.29	413	8M	34B
1404/03/05	4,502	4,367	4,549	4,454	0.0	349	6M	26B
1404/03/04	4,337	4,337	4,569	4,454	0.23	358	7M	33B
1404/03/03	4,461	4,337	4,569	4,444	0.14	619	13M	56B
1404/02/31	4,370	4,370	4,511	4,438	(0.18)	389	4M	18B
1404/02/30	4,440	4,353	4,440	4,446	(0.56)	324	10M	42B
1404/02/29	4,500	4,400	4,550	4,471	(0.6)	486	21M	93B
1404/02/28	4,520	4,450	4,550	4,498	0.42	449	13M	61B
1404/02/27	4,500	4,480	4,579	4,479	0.74	397	9M	40B
1404/02/24	4,350	4,350	4,448	4,446	2.94	664	49M	219B
1404/02/23	4,290	4,290	4,402	4,319	1.05	757	12M	53B
1404/02/22	4,322	4,280	4,350	4,274	0.59	440	8M	36B
1404/02/21	4,250	4,220	4,320	4,249	0.0	280	5M	19B
1404/02/20	4,260	4,134	4,290	4,249	(0.26)	390	9M	37B
1404/02/17	4,210	4,209	4,341	4,260	0.09	567	14M	59B
1404/02/16	4,329	4,200	4,339	4,256	0.07	684	11M	47B
1404/02/15	4,225	4,225	4,328	4,253	0.66	649	18M	77B
1404/02/14	4,216	4,152	4,299	4,225	0.17	534	17M	74B
1404/02/13	4,120	4,120	4,244	4,218	(0.17)	388	8M	34B
1404/02/10	4,300	4,184	4,307	4,225	0.98	730	20M	85B
1404/02/09	4,184	4,184	4,184	4,184	2.98	398	32M	135B
1404/02/08	4,117	4,115	4,118	4,063	1.60	394	16M	67B
1404/02/07	4,080	3,974	4,092	3,999	0.65	485	7M	28B
1404/02/06	3,960	3,960	4,072	3,973	0.48	568	6M	24B
1404/02/03	4,021	3,940	4,024	3,954	0.13	601	6M	23B
1404/02/02	4,001	3,864	4,050	3,949	(0.8)	615	15M	60B
1404/02/01	4,044	3,817	4,044	3,981	1.38	535	21M	82B
1404/01/31	3,950	3,949	4,004	3,927	1.00	359	10M	41B
1404/01/30	3,891	3,850	3,934	3,888	0.0	680	7M	26B
1404/01/27	3,890	3,800	4,003	3,888	0.0	652	11M	43B
1404/01/26	3,965	3,826	3,965	3,888	0.0	353	3M	12B
1404/01/25	3,931	3,901	3,968	3,888	0.44	506	7M	28B
1404/01/24	3,935	3,909	3,961	3,871	0.65	507	7M	28B
1404/01/23	3,818	3,817	3,930	3,846	(0.05)	487	4M	14B
1404/01/20	3,825	3,816	3,925	3,848	0.05	570	9M	35B
1404/01/19	3,836	3,836	3,951	3,846	0.26	433	6M	22B
1404/01/18	3,830	3,794	3,849	3,836	(0.34)	527	10M	38B
1404/01/17	3,850	3,820	3,952	3,849	(0.03)	526	6M	25B
1404/01/16	3,851	3,820	3,879	3,850	(0.08)	709	7M	27B
1404/01/10	3,856	3,822	3,938	3,853	0.31	522	6M	24B
1404/01/09	3,844	3,808	3,898	3,841	(0.1)	556	6M	23B
1404/01/06	3,839	3,793	3,858	3,845	(0.34)	864	15M	58B
1404/01/05	3,776	3,776	3,955	3,858	(0.1)	420	8M	29B
1403/12/28	3,874	3,792	3,937	3,862	(0.08)	517	7M	27B
1403/12/27	3,858	3,837	3,944	3,865	(0.23)	1,464	19M	72B
1403/12/26	3,870	3,800	3,889	3,874	(0.33)	1,379	13M	51B
1403/12/25	3,861	3,861	3,987	3,887	0.13	552	5M	18B
1403/12/22	3,822	3,819	4,000	3,882	(1.4)	771	15M	59B
1403/12/21	3,900	3,853	3,944	3,937	(0.88)	485	9M	36B
1403/12/20	3,955	3,894	4,068	3,972	(0.63)	2,131	12M	46B
1403/12/19	4,073	3,952	4,073	3,997	(1.89)	3,860	24M	97B
1403/12/18	4,096	4,000	4,096	4,074	(0.66)	1,796	16M	65B
1403/12/15	4,115	4,069	4,199	4,101	(0.34)	1,423	14M	56B
1403/12/14	4,120	4,052	4,220	4,115	(0.15)	870	7M	29B
1403/12/13	4,090	4,090	4,120	4,121	(2.25)	942	21M	88B
1403/12/12	4,224	4,177	4,270	4,216	(0.35)	1,136	10M	42B
1403/12/11	4,163	4,163	4,236	4,231	(0.14)	730	7M	29B
1403/12/08	4,260	4,155	4,260	4,237	(0.54)	2,015	10M	43B
1403/12/07	4,140	4,137	4,261	4,260	2.97	1,119	54M	232B
1403/12/06	4,131	4,024	4,140	4,137	2.91	995	45M	186B
1403/12/05	4,001	3,999	4,131	4,020	0.22	904	12M	49B
1403/12/04	4,046	3,936	4,077	4,011	(0.84)	452	26M	105B
1403/11/27	4,122	4,033	4,132	4,045	(2.69)	1,175	28M	113B
1403/11/23	4,119	4,084	4,228	4,157	(1.26)	2,375	15M	62B
1403/11/21	4,209	4,121	4,259	4,210	(0.4)	1,804	9M	36B
1403/11/17	4,200	4,191	4,351	4,227	0.05	870	5M	20B
1403/11/16	4,241	4,171	4,263	4,225	(0.4)	2,094	13M	55B
1403/11/15	4,306	4,174	4,306	4,242	(0.7)	2,149	16M	67B
1403/11/14	4,355	4,241	4,355	4,272	(0.02)	1,164	8M	35B
1403/11/13	4,344	4,218	4,344	4,273	(1.72)	2,324	18M	76B
1403/11/10	4,290	4,276	4,384	4,348	(0.84)	1,203	11M	48B
1403/11/08	4,450	4,296	4,450	4,385	(0.97)	1,572	12M	51B
1403/11/07	4,400	4,358	4,500	4,428	(0.23)	1,609	53M	234B
1403/11/06	4,445	4,419	4,475	4,438	0.45	1,019	37M	165B
1403/11/03	4,350	4,350	4,490	4,418	0.73	1,027	19M	83B
1403/11/02	4,395	4,297	4,466	4,386	(0.34)	1,157	8M	36B
1403/11/01	4,441	4,309	4,484	4,401	(0.92)	1,651	11M	47B
1403/10/30	4,324	4,314	4,491	4,442	(0.11)	599	4M	17B
1403/10/29	4,530	4,392	4,530	4,447	(1.77)	1,345	19M	83B
1403/10/26	4,549	4,475	4,598	4,527	(0.48)	1,336	15M	67B
1403/10/24	4,690	4,480	4,690	4,549	(0.42)	3,233	32M	145B
1403/10/23	4,572	4,465	4,572	4,568	2.91	5,487	68M	311B
1403/10/22	4,516	4,516	4,516	4,439	1.23	546	11M	51B
1403/10/19	4,480	4,480	4,480	4,385	0.80	494	8M	34B
1403/10/11	4,800	4,800	4,920	4,910	2.72	3,026	29M	144B
1403/10/10	4,890	4,760	4,910	4,780	(2.45)	2,700	43M	205B
1403/10/09	4,950	4,870	5,030	4,900	(2.39)	1,287	21M	104B
1403/10/08	5,100	4,960	5,180	5,020	(1.76)	1,275	16M	82B
1403/10/05	5,220	5,090	5,280	5,110	(2.48)	1,183	21M	108B
1403/10/04	5,150	5,150	5,380	5,240	0.19	1,361	27M	140B
1403/10/03	5,140	5,140	5,380	5,230	(0.95)	1,569	28M	146B
1403/10/02	5,270	5,220	5,350	5,280	(1.86)	1,069	17M	88B
1403/10/01	5,220	5,220	5,450	5,380	1.51	1,036	20M	107B
1403/09/28	5,280	5,280	5,500	5,300	(2.57)	1,616	37M	196B
1403/09/27	5,350	5,330	5,450	5,440	(0.91)	548	7M	40B
1403/09/26	5,400	5,260	5,510	5,490	2.62	1,972	75M	413B
1403/09/25	5,350	5,350	5,350	5,350	2.88	689	40M	214B
1403/09/24	5,160	5,160	5,200	5,200	2.97	665	23M	120B
1403/09/21	4,950	4,910	5,140	5,050	0.0	906	10M	52B
1403/09/20	5,110	4,970	5,170	5,050	(0.98)	648	13M	64B
1403/09/19	4,930	4,930	5,130	5,100	2.20	1,043	29M	148B
1403/09/18	4,900	4,880	4,990	4,990	(0.8)	568	7M	34B
1403/09/17	5,020	5,000	5,190	5,030	(2.35)	724	19M	93B
1403/09/14	5,090	5,047	5,183	5,151	(0.56)	1,071	11M	57B
1403/09/13	5,270	5,089	5,270	5,180	(0.19)	1,427	19M	98B
1403/09/12	5,050	5,050	5,198	5,190	2.83	849	24M	125B
1403/09/11	4,940	4,940	5,089	5,047	2.15	705	21M	106B
1403/09/10	4,963	4,750	4,963	4,941	2.53	919	31M	153B
1403/09/07	4,671	4,655	4,941	4,819	0.44	942	16M	75B
1403/09/06	4,995	4,705	4,995	4,798	(1.07)	1,248	29M	141B
1403/09/05	4,879	4,879	4,879	4,850	2.39	364	21M	100B
1403/09/04	4,671	4,570	4,753	4,737	2.64	1,014	51M	241B
1403/09/03	4,602	4,520	4,655	4,615	(0.88)	919	14M	62B
1403/08/30	4,600	4,559	4,715	4,656	0.04	571	12M	56B
1403/08/29	4,656	4,540	4,656	4,654	2.94	869	49M	228B
1403/08/28	4,400	4,400	4,527	4,521	2.84	561	33M	148B
1403/08/27	4,461	4,383	4,492	4,396	0.09	529	10M	43B
1403/08/26	4,321	4,321	4,490	4,392	0.66	789	12M	53B
1403/08/23	4,321	4,270	4,387	4,363	(0.34)	527	7M	30B
1403/08/22	4,383	4,310	4,400	4,378	(0.11)	452	8M	35B
1403/08/21	4,509	4,320	4,509	4,383	0.09	606	8M	36B
1403/08/20	4,370	4,370	4,468	4,379	0.95	704	10M	44B
1403/08/19	4,221	4,221	4,440	4,338	0.25	741	7M	31B
1403/08/16	4,267	4,267	4,311	4,327	(1.61)	555	15M	63B
1403/08/15	4,322	4,322	4,430	4,398	(1.28)	375	12M	50B
1403/08/14	4,415	4,415	4,423	4,455	(2.11)	427	19M	82B
1403/08/13	4,417	4,417	4,417	4,551	(0.04)	73	378K	2B
1403/08/12	4,620	4,445	4,630	4,553	(0.55)	589	7M	33B
1403/08/09	4,600	4,535	4,749	4,578	(2.07)	1,447	31M	144B
1403/08/08	4,673	4,584	4,725	4,675	(1.06)	377	10M	47B
1403/08/07	4,836	4,671	4,836	4,725	0.04	715	19M	91B
1403/08/06	4,779	4,699	4,823	4,723	0.25	911	18M	83B
1403/08/05	4,578	4,577	4,714	4,711	2.93	1,522	35M	166B
1403/08/02	4,523	4,523	4,523	4,577	(1.82)	126	15M	69B
1403/08/01	4,543	4,543	4,585	4,662	(0.45)	133	4M	17B
1403/07/30	4,578	4,578	4,637	4,683	(0.76)	338	6M	29B
1403/07/29	4,650	4,650	4,652	4,719	(1.54)	572	13M	59B
1403/07/28	4,730	4,695	4,740	4,793	(0.97)	694	8M	39B
1403/07/25	4,800	4,740	4,910	4,840	(0.62)	593	9M	43B
1403/07/24	4,820	4,820	4,880	4,870	(1.81)	1,117	15M	73B
1403/07/23	4,890	4,840	4,950	4,960	(0.4)	462	5M	22B
1403/07/22	5,000	4,880	5,060	4,980	(0.4)	727	13M	64B
1403/07/21	4,960	4,900	5,140	5,000	0.0	717	10M	51B
1403/07/18	5,010	4,960	5,060	5,000	(0.2)	575	7M	36B
1403/07/17	5,000	4,970	5,070	5,010	(0.2)	503	9M	46B
1403/07/16	5,050	5,000	5,080	5,020	(0.79)	611	17M	86B
1403/07/14	5,050	5,050	5,100	5,060	(0.78)	564	17M	86B
1403/07/11	5,090	5,090	5,140	5,100	(0.78)	570	17M	84B
1403/07/10	5,130	5,130	5,150	5,140	(0.77)	572	17M	88B
1403/07/09	5,190	5,180	5,230	5,180	(0.96)	1,350	46M	238B
1403/07/08	5,230	5,230	5,330	5,230	(0.95)	930	25M	129B
1403/07/07	5,230	5,230	5,230	5,280	0.0	72	2M	11B
1403/07/04	5,490	5,270	5,490	5,280	(2.76)	2,153	81M	427B
1403/07/03	5,420	5,310	5,440	5,430	2.65	1,307	25M	136B
1403/07/02	5,330	5,220	5,390	5,290	0.57	1,298	13M	70B
1403/07/01	5,300	5,170	5,360	5,260	(0.38)	1,592	11M	55B
1403/06/28	5,340	5,180	5,340	5,280	(0.19)	1,312	7M	36B
1403/06/27	5,210	5,210	5,380	5,290	0.0	687	6M	33B
1403/06/26	5,210	5,190	5,440	5,290	0.0	239	2M	9B
1403/06/24	5,290	5,230	5,390	5,290	0.0	644	4M	23B
1403/06/21	5,280	5,260	5,400	5,290	0.19	814	6M	34B
1403/06/20	5,360	5,210	5,370	5,280	(1.68)	1,028	14M	74B
1403/06/19	5,570	5,280	5,570	5,370	(1.29)	1,260	11M	60B
1403/06/18	5,350	5,340	5,500	5,440	(1.09)	595	9M	49B
1403/06/17	5,480	5,370	5,490	5,500	(0.54)	260	5M	25B
1403/06/13	5,470	5,430	5,520	5,530	(0.18)	264	2M	13B
1403/06/11	5,520	5,430	5,640	5,540	0.0	361	2M	11B
1403/06/10	5,460	5,460	5,620	5,540	0.54	450	6M	33B
1403/06/07	5,520	5,410	5,630	5,510	(0.18)	511	4M	22B
1403/06/06	5,620	5,420	5,620	5,520	(0.18)	1,761	6M	32B
1403/06/05	5,600	5,490	5,640	5,530	0.0	232	1M	6B
1403/06/03	5,420	5,420	5,630	5,530	0.18	462	4M	20B
1403/05/31	5,440	5,430	5,540	5,520	(0.36)	418	5M	26B
1403/05/30	5,570	5,460	5,580	5,540	(0.54)	268	6M	32B
1403/05/29	5,690	5,480	5,690	5,570	(0.18)	326	2M	13B
1403/05/28	5,510	5,480	5,690	5,580	0.0	294	2M	10B
1403/05/27	5,490	5,490	5,570	5,580	(0.18)	493	2M	8B
1403/05/24	5,570	5,570	5,600	5,590	(0.53)	708	11M	62B
1403/05/23	5,600	5,600	5,600	5,620	(0.53)	168	12M	65B
1403/05/22	5,600	5,600	5,600	5,650	0.0	81	2M	9B
1403/05/21	5,650	5,650	5,650	5,650	(0.88)	275	22M	124B
1403/05/20	5,700	5,700	5,700	5,700	(0.87)	447	26M	147B
1403/05/16	5,720	5,720	5,720	5,750	(0.35)	438	7M	39B
1403/05/15	5,800	5,750	5,800	5,770	0.0	538	9M	54B
1403/05/06	15,060	14,920	15,070	15,050	(0.07)	551	1M	19B
1403/05/03	14,950	14,930	15,070	15,060	(0.07)	518	1M	18B
1403/05/02	15,490	14,950	15,490	15,070	0.07	433	3M	45B
1403/05/01	15,720	14,900	15,720	15,060	0.0	1,223	5M	76B
1403/04/31	14,780	14,770	15,140	15,060	(0.53)	382	4M	58B
1403/04/30	14,820	14,820	15,200	15,140	(0.07)	545	2M	23B
1403/04/27	15,400	15,000	15,850	15,150	0.07	403	2M	30B
1403/04/24	15,140	15,030	15,160	15,140	(0.07)	494	2M	23B
1403/04/23	14,960	14,950	15,550	15,150	0.0	431	3M	51B
1403/04/20	15,300	15,000	15,300	15,150	0.33	446	6M	92B
1403/04/19	14,900	14,900	15,380	15,100	0.27	419	4M	58B
1403/04/18	15,500	14,910	15,500	15,060	(0.07)	528	4M	64B
1403/04/17	15,870	14,980	15,870	15,070	0.60	625	6M	89B
1403/04/16	14,980	14,980	14,980	14,980	5.94	413	10M	146B
1403/04/13	14,890	14,160	14,890	14,140	0.14	242	613K	9B
1403/04/12	14,000	14,000	14,600	14,120	0.86	324	3M	37B
1403/04/11	14,110	14,100	14,400	14,000	0.07	253	628K	9B
1403/04/10	14,000	13,870	14,090	13,990	(0.07)	820	2M	24B
1403/04/09	14,000	14,000	14,250	14,000	0.36	314	4M	54B
1403/04/06	14,150	13,980	14,160	13,950	0.43	231	2M	26B
1403/04/04	14,050	13,850	14,060	13,890	0.73	358	4M	53B
1403/04/03	13,990	13,820	13,990	13,790	0.51	477	3M	47B
1403/04/02	13,620	13,610	13,890	13,720	0.73	465	4M	60B
1403/03/30	13,580	13,580	13,860	13,620	0.22	379	3M	39B
1403/03/29	13,600	13,500	13,710	13,590	(0.07)	258	1M	19B
1403/03/27	13,650	13,440	13,770	13,600	(0.8)	347	4M	56B
1403/03/26	13,800	13,520	13,890	13,710	(0.44)	275	3M	46B
1403/03/23	13,760	13,630	13,940	13,770	(0.29)	786	3M	47B
1403/03/22	13,700	13,700	14,070	13,810	0.0	347	586K	8B
1403/03/21	13,750	13,750	14,020	13,810	0.44	355	3M	36B
1403/03/20	13,650	13,600	14,020	13,750	(0.07)	447	3M	48B
1403/03/19	13,730	13,510	14,000	13,760	(0.15)	327	2M	23B
1403/03/16	13,770	13,670	13,800	13,780	(0.07)	388	4M	58B
1403/03/13	13,740	13,670	13,880	13,790	(0.14)	370	4M	53B
1403/03/12	13,820	13,800	14,050	13,810	0.22	429	3M	36B
1403/03/09	13,960	13,690	13,960	13,780	0.66	294	3M	39B
1403/03/08	13,650	13,650	13,900	13,690	0.44	450	2M	29B
1403/03/07	13,500	13,460	13,750	13,630	(0.73)	436	4M	47B
1403/03/06	13,980	13,730	13,980	13,730	(2.0)	749	13M	174B
1403/03/05	14,120	13,840	14,120	14,010	(0.78)	951	5M	76B
1403/03/01	13,880	13,880	14,440	14,120	(0.28)	328	7M	94B
1403/02/30	14,790	14,140	14,790	14,160	(4.84)	1,196	21M	295B
1403/02/29	14,930	14,470	15,010	14,880	(0.4)	555	2M	25B
1403/02/26	15,000	14,700	15,150	14,940	(0.4)	814	4M	53B
1403/02/25	14,960	14,740	15,130	15,000	(0.6)	705	7M	97B
1403/02/24	15,180	14,860	15,180	15,090	(0.4)	640	3M	42B
1403/02/23	15,160	14,960	15,210	15,150	(0.13)	616	2M	35B
1403/02/22	15,170	15,100	15,440	15,170	0.0	747	2M	35B
1403/02/19	15,200	15,020	15,200	15,170	(0.2)	787	2M	31B
1403/02/18	15,140	15,090	15,800	15,200	(0.46)	823	7M	101B
1403/02/17	15,500	15,210	15,500	15,270	0.0	472	2M	30B
1403/02/16	15,150	15,150	15,510	15,270	0.79	711	3M	48B
1403/02/12	15,040	15,040	15,500	15,150	0.80	750	5M	75B
1403/02/11	14,870	14,870	15,200	15,030	0.27	452	3M	44B
1403/02/10	14,870	14,840	15,300	14,990	(0.07)	995	3M	47B
1403/02/09	14,950	14,860	15,120	15,000	(0.2)	580	3M	38B
1403/02/08	14,920	14,900	15,420	15,030	1.14	1,150	12M	186B
1403/02/05	14,820	14,810	15,200	14,860	0.61	727	3M	46B
1403/02/04	14,730	14,730	14,950	14,770	0.61	677	5M	76B
1403/02/03	14,600	14,490	14,920	14,680	1.31	1,075	5M	72B
1403/02/02	14,730	14,410	14,840	14,490	0.76	698	3M	38B
1403/02/01	14,060	14,060	14,730	14,380	2.49	971	5M	67B
1403/01/29	14,100	14,100	14,120	14,030	0.29	361	3M	35B
1403/01/28	14,110	13,860	14,110	13,990	0.0	519	4M	53B
1403/01/27	13,850	13,850	14,100	13,990	0.14	292	1M	19B
1403/01/26	13,950	13,950	13,960	13,970	(0.85)	502	7M	104B
1403/01/25	14,350	13,850	14,350	14,090	(1.33)	1,652	8M	111B
1403/01/21	14,190	14,190	14,530	14,280	0.21	843	4M	55B
1403/01/20	14,110	14,110	14,550	14,250	0.35	663	5M	65B
1403/01/19	14,200	14,190	14,240	14,200	0.0	706	3M	39B
1403/01/18	14,150	14,130	14,350	14,200	(0.14)	997	4M	60B
1403/01/15	14,220	14,120	14,350	14,220	0.0	847	3M	44B
1403/01/14	14,280	14,010	14,350	14,220	(0.42)	1,010	4M	53B
1403/01/11	14,280	14,230	14,390	14,280	0.0	515	4M	51B
1403/01/08	14,480	14,250	14,480	14,280	0.21	546	5M	65B
1403/01/07	14,210	14,210	14,490	14,250	0.28	537	4M	57B
1403/01/06	14,330	14,180	14,690	14,210	0.35	617	2M	34B
1403/01/05	14,290	14,290	14,690	14,160	0.85	608	2M	31B
1402/12/28	13,560	13,560	14,050	14,040	4.85	893	12M	169B
1402/12/27	13,230	13,230	13,900	13,390	1.13	595	5M	66B
1402/12/26	13,290	13,100	13,400	13,240	(0.38)	846	5M	65B
1402/12/23	13,400	13,230	13,480	13,290	(0.82)	937	11M	143B
1402/12/22	13,300	13,300	13,500	13,400	0.22	704	5M	66B
1402/12/21	13,380	13,270	13,550	13,370	(0.15)	719	4M	47B
1402/12/20	13,270	13,200	13,400	13,390	(0.07)	265	644K	9B
1402/12/19	13,230	13,230	13,560	13,400	(0.22)	679	2M	31B
1402/12/16	13,280	13,280	13,500	13,430	(0.07)	576	2M	26B
1402/12/15	13,210	13,210	13,500	13,440	0.0	778	7M	88B
1402/12/14	13,410	13,300	13,500	13,440	(0.15)	618	2M	28B
1402/12/13	13,770	13,480	13,910	13,460	0.45	876	2M	32B
1402/12/12	13,300	13,210	13,600	13,400	0.15	857	5M	72B
1402/12/09	13,360	13,330	13,450	13,380	0.0	859	4M	55B
1402/12/08	13,250	13,250	13,450	13,380	(0.07)	653	2M	26B
1402/12/07	13,440	13,290	13,520	13,390	(0.96)	777	8M	102B
1402/12/05	13,480	13,350	13,530	13,520	(0.22)	516	2M	23B
1402/12/02	13,490	13,470	13,650	13,550	0.0	455	1M	20B
1402/12/01	13,700	13,490	13,700	13,550	0.0	509	2M	23B
1402/11/30	13,500	13,410	13,680	13,550	0.15	584	3M	35B
1402/11/29	13,320	13,250	13,600	13,530	(0.07)	573	3M	40B
1402/11/28	13,380	13,380	13,700	13,540	(0.95)	807	5M	66B
1402/11/25	13,510	13,500	13,710	13,670	(0.29)	1,289	4M	59B
1402/11/24	13,620	13,620	13,880	13,710	(0.29)	1,038	6M	83B
1402/11/23	13,500	13,500	13,840	13,750	(0.65)	1,222	5M	71B
1402/11/21	14,250	13,720	14,250	13,840	0.0	768	2M	29B
1402/11/18	13,580	13,580	14,000	13,840	(0.29)	1,870	8M	106B
1402/11/17	13,960	13,740	13,960	13,880	(0.36)	659	4M	53B
1402/11/16	13,510	13,510	13,870	13,930	(0.43)	703	3M	39B
1402/11/15	13,990	13,820	14,030	13,990	(0.29)	780	3M	39B
1402/11/14	14,030	13,960	14,200	14,030	0.0	1,256	4M	57B
1402/11/11	13,950	13,910	14,120	14,030	(0.57)	885	6M	88B
1402/11/10	14,100	14,000	14,250	14,110	(0.98)	1,668	7M	93B
1402/11/09	14,110	14,060	14,330	14,250	(0.77)	1,332	5M	75B
1402/11/08	14,340	14,190	14,460	14,360	(0.55)	1,736	10M	143B
1402/11/07	14,200	14,200	14,740	14,440	(0.07)	1,133	6M	85B
1402/11/04	14,290	14,200	14,780	14,450	(1.03)	1,430	10M	149B
1402/11/03	14,770	14,410	14,780	14,600	(3.44)	1,571	15M	223B
1402/10/26	15,440	15,210	15,440	15,340	(0.45)	2,434	26M	396B
1402/10/25	15,490	15,250	15,510	15,410	0.85	1,313	13M	198B
1402/10/24	15,020	15,010	15,470	15,280	0.66	1,557	7M	113B
1402/10/23	15,110	15,060	15,290	15,180	0.20	1,161	8M	114B
1402/10/20	15,000	15,000	15,250	15,150	0.93	1,750	10M	144B
1402/10/19	15,050	14,990	15,050	15,010	0.0	886	5M	70B
1402/10/18	15,000	14,940	15,130	15,010	0.0	886	4M	67B
1402/10/17	14,850	14,710	15,150	15,010	1.15	1,209	13M	201B
1402/10/16	14,850	14,730	15,000	14,840	(0.4)	1,060	9M	132B
1402/10/13	14,870	14,850	15,100	14,900	0.27	695	3M	47B
1402/10/12	14,800	14,600	15,000	14,860	(0.2)	1,065	9M	139B
1402/10/11	14,890	14,780	15,040	14,890	(0.07)	1,176	4M	59B
1402/10/10	14,990	14,840	15,100	14,900	0.20	1,011	5M	80B
1402/10/09	14,490	14,490	15,100	14,870	2.34	1,693	11M	157B
1402/10/06	14,300	14,010	14,750	14,530	0.35	1,677	10M	146B
1402/10/05	14,350	14,330	14,610	14,480	(0.89)	1,405	7M	108B
1402/10/04	14,460	14,460	14,660	14,610	0.0	1,060	7M	99B
1402/10/03	14,600	14,410	14,740	14,610	0.14	899	3M	50B
1402/10/02	14,400	14,400	14,700	14,590	0.07	967	4M	56B
1402/09/29	14,700	14,330	14,700	14,580	0.0	796	6M	92B
1402/09/28	14,310	14,310	14,760	14,580	0.0	1,254	14M	202B
1402/09/27	14,240	14,240	14,760	14,580	0.97	1,382	16M	230B
1402/09/25	14,110	14,100	14,700	14,440	0.42	1,168	11M	153B
1402/09/22	14,130	14,130	14,400	14,380	(0.07)	491	3M	50B
1402/09/21	14,170	14,160	14,440	14,390	(0.28)	1,008	12M	169B
1402/09/20	14,300	14,010	14,560	14,430	(0.41)	1,135	7M	102B
1402/09/19	14,490	14,000	14,600	14,490	(0.07)	1,014	12M	170B
1402/09/18	14,190	14,190	14,540	14,500	(0.21)	1,177	11M	163B
1402/09/15	14,500	14,210	14,570	14,530	(0.27)	885	5M	66B
1402/09/14	14,450	14,450	14,690	14,570	0.07	1,139	11M	157B
1402/09/13	14,440	14,440	14,610	14,560	2.03	1,537	13M	189B
1402/09/12	14,000	14,000	14,400	14,270	0.28	1,472	12M	167B
1402/09/11	14,000	14,000	14,380	14,230	1.86	1,331	9M	122B
1402/09/08	13,970	13,970	14,200	13,970	0.36	966	3M	45B
1402/09/07	13,800	13,680	13,980	13,920	0.80	1,364	24M	340B
1402/09/06	13,870	13,790	13,920	13,810	0.51	1,060	6M	80B
1402/09/05	13,740	13,720	13,810	13,740	0.0	775	5M	72B
1402/09/04	13,670	13,450	13,900	13,740	0.22	1,711	6M	85B
1402/09/01	13,660	13,660	13,800	13,710	0.29	958	7M	94B
1402/08/30	13,670	13,630	13,700	13,670	0.0	1,110	9M	116B
1402/08/29	13,640	13,610	13,700	13,670	(0.22)	1,579	8M	109B
1402/08/28	13,660	13,660	13,760	13,700	0.07	869	4M	58B
1402/08/27	13,650	13,650	13,710	13,690	0.0	716	3M	40B
1402/08/24	13,710	13,580	13,820	13,690	0.0	923	4M	57B
1402/08/23	13,680	13,590	13,730	13,690	0.0	857	6M	75B
1402/08/22	13,700	13,350	13,770	13,690	(0.07)	823	4M	53B
1402/08/21	13,690	13,670	13,860	13,700	0.07	650	3M	37B
1402/08/20	13,810	13,600	13,870	13,690	0.15	845	2M	32B
1402/08/17	13,570	13,570	13,820	13,670	0.15	923	3M	39B
1402/08/16	13,510	13,510	13,820	13,650	2.25	1,402	7M	102B
1402/08/15	13,280	13,280	13,700	13,350	0.91	1,020	4M	49B
1402/08/14	13,160	13,160	13,400	13,230	0.53	733	4M	51B
1402/08/13	13,140	13,120	13,600	13,160	0.23	855	4M	49B
1402/08/10	13,120	13,110	13,350	13,130	0.08	1,018	5M	66B
1402/08/09	13,100	13,100	13,210	13,120	0.15	751	3M	39B
1402/08/08	13,040	13,040	13,340	13,100	0.54	904	7M	87B
1402/08/07	12,920	12,920	13,250	13,030	0.62	820	4M	55B
1402/08/06	13,060	12,800	13,200	12,950	(2.63)	1,359	8M	97B
1402/08/03	13,010	13,010	13,300	13,300	(0.23)	808	3M	37B
1402/08/02	13,400	13,040	13,580	13,330	(1.91)	946	7M	90B
1402/08/01	13,550	13,360	13,650	13,590	(0.29)	847	6M	76B
1402/07/30	13,640	13,580	13,690	13,630	(0.07)	702	4M	53B
1402/07/29	13,320	13,320	13,730	13,640	(0.44)	1,004	7M	95B
1402/07/26	13,840	13,660	13,840	13,700	(0.07)	935	7M	97B
1402/07/25	13,610	13,610	13,840	13,710	0.15	1,085	18M	246B
1402/07/24	13,480	13,360	13,850	13,690	0.59	967	8M	106B
1402/07/23	13,590	13,520	13,750	13,610	0.15	1,224	10M	141B
1402/07/22	13,560	13,350	13,680	13,590	(0.59)	1,008	6M	78B
1402/07/19	13,710	13,630	13,830	13,670	0.0	830	5M	63B
1402/07/18	13,900	13,650	13,900	13,670	0.0	822	2M	28B
1402/07/17	13,590	13,590	13,910	13,670	0.59	1,318	9M	121B
1402/07/16	13,810	13,450	13,810	13,590	(1.59)	3,235	25M	344B
1402/07/15	13,600	13,560	13,860	13,810	(0.22)	1,231	8M	110B
1402/07/12	13,880	13,790	13,990	13,840	(0.14)	1,108	4M	61B
1402/07/10	13,800	13,630	14,000	13,860	(0.14)	1,198	7M	102B
1402/07/09	13,960	13,810	14,000	13,880	(0.57)	1,570	11M	156B
1402/07/08	14,000	13,890	14,200	13,960	(0.99)	2,251	11M	149B
1402/07/05	14,010	13,920	14,160	14,100	(0.28)	1,268	7M	96B
1402/07/04	14,190	13,940	14,320	14,140	(0.77)	1,441	7M	102B
1402/07/03	14,250	14,110	14,320	14,250	(0.28)	1,317	8M	111B
1402/07/01	14,200	14,060	14,370	14,290	(0.07)	1,342	5M	71B
1402/06/29	14,400	14,200	14,400	14,300	(0.35)	1,643	11M	160B
1402/06/28	14,230	14,090	14,490	14,350	0.63	2,351	24M	346B
1402/06/27	14,200	14,030	14,370	14,260	(0.14)	2,323	14M	197B
1402/06/26	14,150	14,000	14,560	14,280	(1.92)	3,105	15M	217B
1402/06/22	14,430	14,400	14,700	14,560	(0.14)	980	3M	49B
1402/06/21	14,580	14,420	14,750	14,580	(0.21)	1,158	3M	49B
1402/06/20	14,570	14,350	14,780	14,610	(0.27)	1,106	4M	58B
1402/06/19	14,400	14,200	14,730	14,650	(0.48)	1,264	5M	76B
1402/06/18	14,780	14,510	14,780	14,720	(0.54)	1,099	4M	57B
1402/06/14	14,810	14,650	14,910	14,800	(0.07)	1,330	4M	60B
1402/06/13	14,830	14,610	15,000	14,810	(0.13)	1,256	4M	57B
1402/06/12	15,000	14,600	15,080	14,830	0.54	1,111	4M	57B
1402/06/11	14,600	14,500	15,100	14,750	0.0	1,688	16M	240B
1402/06/08	14,520	14,520	14,800	14,750	(0.74)	2,952	6M	81B
1402/06/07	14,600	14,590	15,040	14,860	(0.27)	1,896	9M	136B
1402/06/06	14,990	14,700	15,100	14,900	0.34	2,174	10M	150B
1402/06/05	14,500	14,500	14,930	14,850	4.43	2,616	16M	242B
1402/06/04	14,130	13,690	14,320	14,220	4.25	2,088	11M	150B
1402/06/01	13,600	13,480	14,010	13,640	1.26	1,718	9M	118B
1402/05/31	13,520	13,200	13,560	13,470	(0.37)	2,145	18M	242B
1402/05/30	13,620	13,400	13,750	13,520	0.0	1,111	6M	84B
1402/05/18	28,000	27,930	28,300	28,040	0.0	3,106	9M	240B
1402/05/17	28,800	27,700	28,800	28,040	(1.41)	1,954	8M	228B
1402/05/16	28,400	28,180	28,840	28,440	0.14	2,306	4M	115B
1402/05/15	28,650	28,000	28,830	28,400	(0.8)	2,085	5M	129B
1402/05/14	27,900	27,550	28,870	28,630	4.11	3,633	15M	443B
1402/05/10	27,000	26,820	27,840	27,500	1.81	2,005	6M	161B
1402/05/09	26,270	26,270	27,430	27,010	0.71	1,631	6M	169B
1402/05/08	26,750	26,500	27,090	26,820	0.07	2,243	12M	317B
1402/05/07	26,800	26,550	27,030	26,800	0.41	1,668	5M	124B
1402/05/04	26,510	26,510	26,970	26,690	0.68	1,485	2M	66B
1402/05/03	26,400	26,100	26,990	26,510	0.99	2,093	4M	118B
1402/05/02	26,470	26,010	26,550	26,250	0.96	1,759	6M	155B
1402/05/01	25,600	25,600	26,250	26,000	0.35	1,443	3M	81B
1402/04/31	25,850	25,250	26,250	25,910	(1.41)	1,982	8M	208B
1402/04/28	26,070	25,670	26,890	26,280	2.42	2,610	5M	127B
1402/04/27	24,880	24,880	26,070	25,660	3.34	1,949	4M	94B
1402/04/26	25,300	24,380	25,320	24,830	(3.2)	3,310	9M	220B
1402/04/25	25,800	25,210	26,250	25,650	(2.84)	2,545	7M	178B
1402/04/24	26,170	26,010	26,590	26,400	0.88	2,271	7M	186B
1402/04/21	26,200	26,020	26,550	26,170	(1.21)	3,094	13M	334B
1402/04/20	26,960	26,300	26,960	26,490	(1.89)	2,788	14M	374B
1402/04/19	27,000	26,800	27,220	27,000	(2.28)	2,601	13M	339B
1402/04/18	27,710	27,260	27,920	27,630	(0.22)	2,846	8M	215B
1402/04/17	27,050	26,920	28,000	27,690	2.37	3,701	10M	268B
1402/04/14	26,800	26,570	27,280	27,050	(0.7)	2,731	8M	205B
1402/04/13	26,800	26,800	27,650	27,240	1.91	3,356	7M	194B
1402/04/12	26,380	26,200	27,130	26,730	2.18	3,989	6M	166B
1402/04/11	25,920	25,900	26,390	26,160	0.35	2,450	4M	106B
1402/04/10	25,880	25,880	26,430	26,070	0.46	2,627	6M	161B
1402/04/07	25,600	25,020	26,270	25,950	0.70	3,182	8M	212B
1402/04/06	25,800	25,550	26,080	25,770	0.0	3,066	6M	145B
1402/04/05	25,000	24,830	26,270	25,770	2.67	4,621	7M	173B
1402/04/04	24,600	24,600	25,240	25,100	0.92	3,758	7M	186B
1402/04/03	24,910	24,490	25,150	24,870	(1.15)	4,780	8M	204B
1402/03/31	25,210	24,920	25,500	25,160	(0.44)	5,137	12M	295B
1402/03/30	25,110	25,010	25,410	25,270	(0.35)	2,990	5M	119B
1402/03/29	25,350	25,050	25,740	25,360	0.44	3,250	10M	258B
1402/03/28	25,000	24,980	25,690	25,250	(1.14)	3,628	8M	191B
1402/03/27	26,000	25,260	26,180	25,540	(2.44)	4,440	10M	245B
1402/03/24	26,380	25,910	26,550	26,180	2.91	3,022	8M	216B
1402/03/23	24,740	24,740	26,050	25,440	2.50	4,081	9M	220B
1402/03/22	25,080	24,410	25,260	24,820	(1.82)	6,020	18M	438B
1402/03/21	25,230	25,010	26,000	25,280	0.16	17,265	15M	368B
1402/03/20	25,700	24,810	25,900	25,240	(3.26)	10,219	17M	427B
1402/03/17	26,060	25,810	26,690	26,090	0.08	7,223	12M	308B
1402/03/16	26,230	25,860	26,580	26,070	(0.46)	7,525	10M	271B
1402/03/13	26,220	25,900	26,670	26,190	(1.87)	7,737	10M	270B
1402/03/10	27,500	26,340	27,500	26,690	(3.58)	5,166	10M	275B
1402/03/09	27,440	27,000	27,790	27,680	0.84	4,853	10M	278B
1402/03/08	27,500	27,020	28,100	27,450	1.93	4,803	9M	245B
1402/03/07	27,300	26,890	28,100	26,930	(4.84)	8,919	48M	1T
1402/03/06	28,770	28,110	28,870	28,300	(4.33)	14,782	28M	789B
1402/03/03	30,000	28,820	30,440	29,580	0.0	9,104	23M	693B
1402/03/02	29,580	29,580	29,580	29,580	4.97	3,274	21M	623B
1402/03/01	28,010	27,850	28,700	28,180	1.44	8,619	18M	498B
1402/02/31	27,690	27,100	28,400	27,780	(0.22)	8,720	16M	440B
1402/02/30	28,790	27,410	29,180	27,840	(1.73)	13,789	18M	502B
1402/02/27	28,300	27,570	28,870	28,330	2.79	10,187	30M	842B
1402/02/25	27,610	27,000	27,610	27,560	4.79	8,501	46M	1T
1402/02/24	25,910	25,910	26,310	26,300	4.95	3,520	13M	345B
1402/02/23	26,000	24,730	26,000	25,060	(3.73)	18,555	50M	1T
1402/02/20	27,280	25,620	28,080	26,030	(3.45)	18,079	62M	2T
1402/02/19	26,250	26,250	27,790	26,960	(2.14)	28,367	65M	2T
1402/02/18	27,550	27,550	27,550	27,550	(4.97)	3,405	17M	455B
1402/02/17	30,100	28,880	30,220	28,990	(4.61)	9,123	31M	899B
1402/02/16	31,460	30,060	31,490	30,390	(3.4)	34,667	70M	2T
1402/02/13	32,630	31,000	32,700	31,460	(1.87)	22,183	40M	1T
1402/02/12	31,000	30,800	32,630	32,060	3.15	15,346	41M	1T
1402/02/11	32,200	30,380	32,200	31,080	(0.86)	21,166	37M	1T
1402/02/10	30,400	30,400	31,430	31,350	4.71	15,080	50M	2T
1402/02/09	28,640	28,640	30,390	29,940	3.42	20,412	68M	2T
1402/02/06	29,110	28,410	29,580	28,950	(1.43)	21,771	49M	1T
1402/02/05	29,110	28,820	30,060	29,370	1.35	20,647	49M	1T
1402/02/04	29,790	28,350	29,790	28,980	(0.21)	26,428	60M	2T
1402/01/30	28,550	28,020	29,170	29,040	4.50	28,206	90M	3T
1402/01/29	27,010	27,000	28,010	27,790	4.16	15,929	60M	2T
1402/01/28	26,500	25,800	27,230	26,680	0.41	37,516	71M	2T
1402/01/27	26,890	26,130	27,010	26,570	(2.03)	71,674	126M	3T
1402/01/26	27,870	26,430	27,870	27,120	1.08	80,431	159M	4T
1402/01/22	26,260	25,260	27,230	26,830	3.43	89,601	175M	5T
1402/01/21	26,040	25,250	26,040	25,940	4.60	105,155	267M	7T
1402/01/20	24,800	24,800	24,800	24,800	5.00	14,710	48M	1T
1402/01/15	22,950	22,940	23,840	23,620	4.01	33,295	58M	1T
1402/01/14	23,070	21,710	23,390	22,710	(0.61)	403,257	417M	9T
1402/01/09	22,850	22,850	22,850	22,850	4.96	152,705	242M	6T
1402/01/08	21,770	21,770	21,770	21,770	4.97	39,103	61M	1T
1402/01/07	20,740	20,660	20,740	20,740	4.96	248,361	309M	6T
1402/01/06	19,760	19,760	19,760	19,760	4.99	41,288	52M	1T
1402/01/05	18,820	18,820	18,820	18,820	4.96	21,321	31M	582B
1401/12/28	17,930	17,930	17,930	17,930	4.98	22,005	20M	367B
1401/12/27	17,080	17,080	17,080	17,080	4.98	4,755	19M	322B
1401/12/24	16,270	16,270	16,270	16,270	4.97	3,857	6M	105B
1401/12/23	15,500	15,500	15,500	15,500	1493.01	1,533,498	1B	20T