Name: توسعه معادن وص.معدنی خاورمیانه
Creator: حال و هوا

جدول آخرین قیمت و نمودار
توسعه معادن وص.معدنی خاورمیانه
میدکو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	7,050	6,900	7,050	7,050	2.92	5,599	560M	4T
1405/06/24	6,680	6,610	6,880	6,850	2.54	1,764	115M	787B
1405/06/23	6,740	6,660	6,890	6,680	(2.62)	3,061	102M	681B
1405/06/22	6,960	6,710	6,970	6,860	1.03	5,144	205M	1T
1405/06/21	6,830	6,730	7,010	6,790	(2.02)	5,451	225M	2T
1405/06/18	6,900	6,760	7,040	6,930	0.73	4,706	286M	2T
1405/06/17	6,880	6,750	6,880	6,880	2.99	4,043	377M	3T
1405/06/16	6,590	6,570	6,690	6,680	2.77	2,859	238M	2T
1405/06/15	6,560	6,450	6,680	6,500	(2.11)	4,311	249M	2T
1405/06/14	6,640	6,640	6,740	6,640	(2.92)	3,788	310M	2T
1405/06/11	6,840	6,840	6,840	6,840	(2.98)	133	4M	27B
1405/06/10	7,050	7,050	7,140	7,050	(2.89)	2,349	200M	1T
1405/06/09	7,260	7,260	7,260	7,260	(2.94)	953	107M	777B
1405/06/08	7,590	7,160	7,590	7,480	1.49	8,087	859M	6T
1405/06/07	7,590	7,160	7,590	7,480	1.49	8,087	859M	6T
1405/06/04	7,370	7,370	7,370	7,370	2.93	3,159	452M	3T
1405/06/03	7,090	6,800	7,160	7,160	2.87	9,300	1B	9T
1405/06/02	6,760	6,740	7,060	6,960	0.29	710	39M	273B
1405/06/01	6,940	6,930	7,020	6,940	0.0	2,035	207M	1T
1405/05/31	7,040	6,910	7,050	6,940	0.14	957	58M	404B
1405/05/28	6,920	6,850	7,020	6,930	1.17	578	39M	272B
1405/05/27	6,920	6,520	6,920	6,850	1.93	820	39M	266B
1405/05/26	6,720	6,720	6,720	6,720	2.91	357	30M	204B
1405/05/25	6,450	6,380	6,530	6,530	3.00	379	33M	218B
1405/05/24	6,450	6,230	6,470	6,340	(1.25)	790	34M	214B
1405/05/21	6,350	6,290	6,530	6,420	0.0	568	22M	138B
1405/05/20	6,350	6,290	6,530	6,420	0.0	568	22M	138B
1405/05/19	6,390	6,260	6,450	6,420	2.39	802	33M	210B
1405/05/18	6,610	6,260	6,610	6,270	(2.79)	1,022	46M	290B
1405/05/17	6,450	6,340	6,450	6,450	2.87	867	56M	364B
1405/05/14	6,270	6,270	6,270	6,270	2.96	184	14M	90B
1405/05/13	6,090	6,090	6,090	6,090	2.87	228	14M	85B
1405/05/12	6,090	6,090	6,090	6,090	2.87	228	14M	85B
1405/05/11	5,920	5,920	5,920	5,920	2.96	187	16M	97B
1405/05/10	5,840	5,740	5,920	5,750	(2.71)	657	23M	134B
1405/05/07	5,890	5,890	6,070	5,910	(2.64)	1,050	47M	277B
1405/05/06	6,060	6,000	6,070	6,070	2.88	422	30M	180B
1405/05/05	5,910	5,780	5,910	5,900	2.79	549	19M	115B
1405/05/04	5,700	5,690	5,740	5,740	2.87	334	23M	132B
1405/05/03	5,760	5,490	5,780	5,580	(1.24)	483	15M	83B
1405/04/31	5,930	5,620	5,930	5,650	(2.42)	491	11M	64B
1405/04/30	5,740	5,700	5,820	5,790	2.30	517	12M	70B
1405/04/29	5,640	5,640	5,810	5,660	(2.58)	1,119	24M	137B
1405/04/28	5,810	5,810	5,810	5,810	(2.84)	100	3M	17B
1405/04/27	5,980	5,980	5,980	5,980	(2.92)	57	2M	14B
1405/04/24	6,160	6,160	6,160	6,160	(2.99)	131	3M	21B
1405/04/23	6,350	6,350	6,350	6,350	(2.91)	40	228K	1B
1405/04/22	6,540	6,540	6,540	6,540	(2.97)	45	377K	2B
1405/04/21	6,740	6,740	6,740	6,740	(2.88)	51	3M	22B
1405/04/20	6,940	6,940	6,940	6,940	(2.94)	84	4M	25B
1405/04/17	7,150	7,150	7,200	7,150	(2.99)	619	33M	234B
1405/04/16	7,510	7,220	7,510	7,370	0.96	1,027	32M	239B
1405/04/07	7,120	7,120	7,480	7,390	1.23	3,900	457M	3T
1405/04/06	7,180	7,160	7,370	7,300	1.96	1,195	68M	496B
1405/04/03	7,260	6,980	7,270	7,160	1.42	1,852	80M	575B
1405/04/01	7,020	6,990	7,130	7,060	1.88	1,243	56M	395B
1405/03/31	7,010	6,720	7,020	6,930	1.61	2,544	155M	1T
1405/03/30	6,820	6,820	6,820	6,820	2.87	1,660	138M	943B
1405/03/27	6,470	6,470	6,810	6,630	(0.45)	1,665	73M	482B
1405/03/26	6,900	6,500	6,900	6,660	(0.6)	2,724	100M	669B
1405/03/25	6,690	6,600	6,700	6,700	2.92	3,265	207M	1T
1405/03/24	6,510	6,430	6,510	6,510	2.84	1,165	57M	374B
1405/03/23	6,330	6,320	6,330	6,330	2.93	442	16M	101B
1405/03/20	6,330	6,140	6,330	6,150	(2.69)	960	30M	183B
1405/03/19	6,320	6,200	6,330	6,320	2.76	911	35M	222B
1405/03/18	6,150	6,150	6,150	6,150	(3.0)	65	916K	6B
1405/03/17	6,490	6,170	6,510	6,340	(0.31)	1,089	28M	179B
1405/03/16	6,300	6,290	6,530	6,360	(1.85)	656	20M	128B
1405/03/13	6,480	6,480	6,640	6,480	(2.99)	482	25M	165B
1405/03/12	6,720	6,660	6,800	6,680	(2.62)	655	16M	104B
1405/03/11	6,900	6,710	6,900	6,890	2.84	1,266	63M	437B
1405/03/10	6,700	6,650	6,700	6,700	2.92	852	60M	405B
1405/03/09	6,510	6,510	6,510	6,510	2.84	265	18M	115B
1405/03/06	6,330	6,330	6,330	6,330	2.93	254	16M	99B
1405/03/05	6,330	6,330	6,330	6,330	2.93	254	16M	99B
1405/03/04	6,150	6,150	6,150	6,150	2.84	129	7M	46B
1405/03/03	5,980	5,980	5,980	5,980	2.93	148	11M	63B
1405/03/02	5,810	5,810	5,810	5,810	2.83	70	2M	13B
1405/02/30	5,650	5,650	5,650	5,650	2.91	88	2M	9B
1405/02/29	5,500	5,450	5,500	5,490	2.81	228	11M	63B
1404/12/09	5,450	5,180	5,490	5,420	1.52	195	5M	24B
1404/12/06	5,342	5,265	5,342	5,339	2.93	324	8M	41B
1404/12/05	5,236	5,128	5,239	5,187	1.97	411	9M	48B
1404/12/04	5,067	4,838	5,120	5,087	2.33	252	8M	39B
1404/12/03	4,925	4,925	5,040	4,971	1.00	286	13M	66B
1404/12/02	4,922	4,922	4,959	4,922	0.0	373	32M	157B
1404/11/29	4,925	4,811	4,925	4,922	2.93	344	38M	186B
1404/11/28	4,780	4,745	4,862	4,782	(2.23)	223	5M	24B
1404/11/27	4,884	4,884	4,996	4,891	(2.86)	282	12M	58B
1404/11/26	5,030	4,918	5,127	5,035	0.06	249	3M	16B
1404/11/25	4,930	4,930	5,086	5,032	1.88	468	17M	87B
1404/11/21	4,741	4,741	4,999	4,939	1.06	343	11M	56B
1404/11/20	4,903	4,887	5,000	4,887	(3.0)	177	14M	68B
1404/11/19	5,045	4,920	5,045	5,038	2.84	538	31M	156B
1404/11/18	4,899	4,899	4,899	4,899	2.99	135	16M	81B
1404/11/14	4,743	4,701	4,834	4,757	1.30	318	5M	25B
1404/11/13	4,580	4,580	4,722	4,696	2.42	324	10M	46B
1404/11/12	4,584	4,584	4,698	4,585	(2.96)	425	19M	86B
1404/11/11	4,724	4,724	4,790	4,725	(2.98)	150	6M	27B
1404/11/08	4,870	4,870	4,870	4,870	(2.99)	222	5M	23B
1404/11/07	5,020	5,020	5,020	5,020	(2.9)	89	3M	14B
1404/11/06	5,170	5,170	5,170	5,170	(2.82)	62	2M	13B
1404/11/05	5,320	5,320	5,340	5,320	(2.92)	157	7M	35B
1404/11/04	5,500	5,360	5,600	5,480	(0.72)	661	22M	121B
1404/11/01	5,600	5,500	5,630	5,520	(2.47)	695	17M	93B
1404/10/30	5,670	5,660	5,780	5,660	(2.92)	511	11M	63B
1404/10/29	5,880	5,740	5,890	5,830	(0.51)	319	5M	29B
1404/10/28	5,850	5,770	5,890	5,860	0.34	322	9M	55B
1404/10/24	5,820	5,820	6,000	5,840	(2.5)	728	30M	173B
1404/10/23	6,010	5,870	6,040	5,990	0.34	1,830	136M	816B
1404/10/22	5,810	5,800	6,000	5,970	2.40	1,072	59M	354B
1404/10/21	5,770	5,770	5,950	5,830	(1.85)	1,114	52M	306B
1404/10/20	5,850	5,850	6,040	5,940	(1.49)	858	34M	204B
1404/10/17	6,090	5,750	6,090	6,030	1.86	1,862	80M	484B
1404/10/16	5,850	5,780	5,920	5,920	2.96	3,191	213M	1T
1404/10/15	5,620	5,620	5,750	5,750	2.86	926	72M	415B
1404/10/14	5,590	5,590	5,790	5,590	(2.95)	953	52M	292B
1404/10/10	5,700	5,700	5,970	5,760	(1.87)	1,022	29M	169B
1404/10/09	5,870	5,870	5,870	5,870	(2.98)	100	3M	19B
1404/10/08	6,110	6,010	6,200	6,050	(2.26)	981	37M	226B
1404/10/07	6,210	6,100	6,370	6,190	(1.43)	1,332	31M	192B
1404/10/06	6,240	6,160	6,370	6,280	1.45	5,166	363M	2T
1404/10/03	6,180	6,130	6,310	6,190	0.98	3,293	69M	427B
1404/10/02	6,090	6,050	6,200	6,130	0.99	778	19M	117B
1404/10/01	6,030	5,940	6,170	6,070	1.17	1,219	29M	175B
1404/09/30	6,030	5,920	6,030	6,000	0.0	4,489	384M	2T
1404/09/29	6,060	5,940	6,130	6,000	0.67	4,453	317M	2T
1404/09/26	5,790	5,790	5,960	5,960	2.94	2,658	88M	524B
1404/09/25	5,790	5,710	5,790	5,790	2.84	3,470	197M	1T
1404/09/24	5,510	5,450	5,670	5,630	2.18	924	42M	235B
1404/09/23	5,530	5,370	5,530	5,510	2.61	903	38M	210B
1404/09/22	5,370	5,370	5,410	5,370	2.19	634	18M	99B
1404/09/19	5,140	5,080	5,278	5,255	2.54	647	25M	129B
1404/09/18	5,100	5,064	5,182	5,125	0.89	477	26M	131B
1404/09/17	5,130	5,015	5,150	5,080	0.95	601	34M	171B
1404/09/16	5,090	4,971	5,090	5,032	0.64	520	39M	199B
1404/09/15	5,080	4,956	5,090	5,000	0.81	756	57M	285B
1404/09/12	4,990	4,900	5,050	4,960	0.61	696	35M	173B
1404/09/11	4,910	4,880	4,990	4,930	0.41	394	13M	65B
1404/09/10	4,960	4,830	4,970	4,910	0.82	759	43M	212B
1404/09/09	4,840	4,830	4,950	4,870	(2.01)	889	40M	196B
1404/09/08	5,010	4,910	5,090	4,970	(1.74)	887	37M	183B
1404/09/05	4,991	4,981	5,120	5,058	0.02	1,056	108M	547B
1404/09/04	5,110	4,990	5,139	5,057	0.96	838	32M	161B
1404/09/02	4,990	4,903	5,107	5,009	1.01	540	14M	69B
1404/09/01	4,990	4,900	5,039	4,959	0.79	833	21M	104B
1404/08/28	4,950	4,822	5,049	4,920	(0.65)	1,506	28M	138B
1404/08/27	4,961	4,919	5,073	4,952	(2.35)	1,033	49M	245B
1404/08/26	5,077	4,963	5,084	5,071	2.74	1,167	60M	302B
1404/08/25	4,990	4,801	5,009	4,936	1.48	1,236	39M	194B
1404/08/24	4,842	4,842	4,967	4,864	(2.54)	1,924	85M	414B
1404/08/21	4,991	4,991	4,991	4,991	(2.99)	739	29M	145B
1404/08/20	5,278	4,972	5,278	5,145	0.39	3,420	114M	585B
1404/08/19	5,119	5,031	5,126	5,125	2.97	1,125	103M	530B
1404/08/18	5,009	4,807	5,009	4,977	2.32	2,373	163M	809B
1404/08/17	4,864	4,864	4,864	4,864	2.99	354	34M	167B
1404/08/14	4,657	4,626	4,766	4,723	2.05	563	42M	199B
1404/08/13	4,618	4,560	4,655	4,628	0.43	1,127	79M	366B
1404/08/12	4,629	4,553	4,640	4,608	0.41	1,711	178M	819B
1404/08/11	4,577	4,434	4,663	4,589	0.53	1,293	65M	297B
1404/08/10	4,610	4,400	4,610	4,565	1.99	2,552	139M	634B
1404/08/07	4,479	4,405	4,479	4,476	2.92	2,316	272M	1T
1404/08/06	4,349	4,349	4,349	4,349	2.98	329	47M	204B
1404/08/05	4,326	4,326	4,326	4,223	0.55	81	5M	22B
1404/08/04	4,200	4,065	4,312	4,200	0.31	1,528	75M	315B
1404/08/03	4,260	4,183	4,310	4,187	(2.9)	1,351	126M	528B
1404/07/30	4,425	4,293	4,425	4,312	(2.55)	2,064	151M	651B
1404/07/29	4,460	4,409	4,578	4,425	(2.64)	1,739	159M	702B
1404/07/28	4,586	4,420	4,586	4,545	2.07	8,268	783M	4T
1404/07/27	4,453	4,453	4,453	4,453	2.98	1,384	246M	1T
1404/07/26	4,324	4,324	4,324	4,324	2.98	337	56M	244B
1404/07/23	4,199	4,199	4,199	4,199	2.99	301	46M	194B
1404/07/22	4,077	4,077	4,077	4,077	2.98	325	53M	218B
1404/07/21	3,959	3,959	3,959	3,959	2.99	281	45M	180B
1404/07/20	3,869	3,785	3,883	3,844	1.96	465	38M	146B
1404/07/19	3,776	3,772	3,864	3,770	0.13	168	4M	16B
1404/07/16	3,782	3,782	3,846	3,765	0.05	62	2M	7B
1404/07/15	3,780	3,780	3,868	3,763	0.08	119	2M	8B
1404/07/14	3,790	3,750	3,865	3,760	0.19	162	3M	10B
1404/07/13	3,849	3,730	3,849	3,753	0.16	168	3M	13B
1404/07/12	3,750	3,683	3,839	3,747	0.16	112	3M	10B
1404/07/09	3,654	3,651	3,769	3,741	(0.11)	160	5M	18B
1404/07/08	3,760	3,655	3,795	3,745	(0.11)	234	4M	13B
1404/07/07	3,840	3,801	3,840	3,749	0.54	117	6M	23B
1404/07/06	3,785	3,720	3,823	3,729	0.46	212	6M	22B
1404/07/05	3,798	3,710	3,798	3,712	0.05	167	3M	10B
1404/07/02	3,660	3,660	3,792	3,710	0.0	119	740K	3B
1404/07/01	3,730	3,710	3,819	3,710	0.05	91	1M	5B
1404/06/31	3,770	3,636	3,804	3,708	0.38	149	5M	20B
1404/06/30	3,630	3,600	3,698	3,694	(0.08)	232	3M	10B
1404/06/29	3,642	3,636	3,747	3,697	(1.36)	432	24M	89B
1404/06/26	3,744	3,683	3,800	3,748	0.11	249	9M	32B
1404/06/25	3,713	3,691	3,803	3,744	(1.6)	330	23M	86B
1404/06/24	3,800	3,760	3,859	3,805	0.03	173	7M	27B
1404/06/23	3,854	3,802	3,867	3,804	0.05	142	1M	5B
1404/06/22	3,870	3,763	3,870	3,802	0.03	235	6M	23B
1404/06/18	3,768	3,760	3,880	3,801	0.03	152	4M	15B
1404/06/17	3,848	3,756	3,903	3,800	0.21	119	4M	17B
1404/06/16	3,733	3,702	3,868	3,792	0.08	216	14M	52B
1404/06/15	3,740	3,731	3,878	3,789	0.08	215	17M	63B
1404/06/12	3,880	3,724	3,880	3,786	(0.03)	217	14M	53B
1404/06/11	3,830	3,751	3,850	3,787	0.03	148	6M	21B
1404/06/09	3,898	3,760	3,898	3,786	0.03	138	4M	16B
1404/06/08	3,786	3,708	3,830	3,785	(0.03)	140	3M	11B
1404/06/05	3,787	3,700	3,837	3,786	(0.03)	172	9M	36B
1404/06/04	3,890	3,746	3,890	3,787	0.11	154	6M	24B
1404/06/03	3,820	3,707	3,886	3,783	0.27	228	5M	19B
1404/06/01	3,670	3,667	3,840	3,773	0.11	217	11M	43B
1404/05/29	3,840	3,704	3,840	3,769	0.0	243	9M	35B
1404/05/28	3,769	3,691	3,797	3,769	0.0	236	17M	66B
1404/05/27	3,768	3,668	3,849	3,769	0.03	168	9M	34B
1404/05/26	3,867	3,764	3,867	3,768	0.05	159	2M	7B
1404/05/25	3,762	3,753	3,868	3,766	0.27	186	8M	29B
1404/05/22	3,666	3,665	3,819	3,756	(0.21)	254	14M	51B
1404/05/21	3,839	3,672	3,839	3,764	(0.11)	178	9M	32B
1404/05/20	3,767	3,702	3,875	3,768	0.03	140	8M	31B
1404/05/19	3,767	3,725	3,879	3,767	0.0	76	1M	5B
1404/05/18	3,746	3,702	3,876	3,767	0.08	216	6M	21B
1404/05/15	3,720	3,701	3,790	3,764	(1.34)	175	14M	50B
1404/05/14	3,763	3,749	3,800	3,815	(1.27)	189	13M	47B
1404/05/13	3,770	3,756	3,893	3,864	(0.16)	177	3M	11B
1404/05/12	3,870	3,863	3,963	3,870	(2.81)	281	29M	112B
1404/05/11	3,912	3,910	3,979	3,982	(1.19)	170	13M	49B
1404/05/08	3,981	3,974	4,090	4,030	(1.61)	176	15M	61B
1404/05/07	4,041	4,041	4,145	4,096	(1.66)	163	18M	72B
1404/05/06	4,081	4,071	4,147	4,165	(0.74)	127	8M	33B
1404/05/05	4,124	4,123	4,339	4,196	(1.27)	284	19M	80B
1404/05/04	4,178	4,178	4,249	4,250	(1.32)	180	12M	51B
1404/04/28	4,390	4,286	4,398	4,341	1.66	461	37M	160B
1404/04/25	4,195	4,191	4,304	4,270	2.18	498	40M	173B
1404/04/24	4,122	4,122	4,235	4,179	1.63	239	17M	71B
1404/04/23	4,190	4,084	4,206	4,112	0.69	260	9M	36B
1404/04/22	4,171	4,140	4,172	4,084	0.81	172	8M	34B
1404/04/21	4,140	4,044	4,158	4,051	0.35	165	5M	19B
1404/04/18	3,952	3,929	4,140	4,037	(0.32)	243	7M	29B
1404/04/17	4,025	3,999	4,141	4,050	(1.75)	201	17M	69B
1404/04/16	4,170	4,010	4,205	4,122	(0.29)	257	9M	37B
1404/04/11	4,114	4,114	4,368	4,134	(2.52)	1,714	33M	135B
1404/04/10	4,239	4,239	4,370	4,241	(2.95)	319	26M	112B
1404/04/09	4,370	4,370	4,370	4,370	(3.0)	221	31M	137B
1404/04/08	4,504	4,504	4,629	4,505	(2.97)	198	31M	139B
1404/03/21	4,613	4,557	4,693	4,643	1.89	469	20M	93B
1404/03/20	4,679	4,548	4,679	4,557	0.04	152	1M	6B
1404/03/19	4,547	4,493	4,683	4,555	0.18	553	20M	90B
1404/03/18	4,570	4,486	4,674	4,547	0.20	296	7M	31B
1404/03/17	4,473	4,413	4,600	4,538	(0.13)	236	3M	14B
1404/03/13	4,544	4,525	4,600	4,544	0.0	144	608K	3B
1404/03/12	4,520	4,512	4,653	4,544	0.58	232	10M	47B
1404/03/11	4,521	4,474	4,648	4,518	(2.04)	460	19M	87B
1404/03/10	4,660	4,580	4,740	4,612	0.02	192	2M	8B
1404/03/07	4,748	4,591	4,749	4,611	0.0	217	2M	11B
1404/03/06	4,461	4,461	4,710	4,611	0.83	259	9M	42B
1404/03/05	4,596	4,453	4,596	4,573	(0.37)	282	4M	19B
1404/03/04	4,699	4,477	4,699	4,590	(0.54)	333	5M	22B
1404/03/03	4,650	4,516	4,750	4,615	(0.06)	251	4M	17B
1404/02/31	4,607	4,607	4,666	4,618	(2.76)	426	24M	110B
1404/02/30	4,875	4,729	4,950	4,749	(2.58)	568	25M	117B
1404/02/29	4,918	4,810	4,918	4,875	2.09	822	20M	99B
1404/02/28	4,846	4,846	4,846	4,775	1.49	223	13M	63B
1404/02/27	4,771	4,771	4,771	4,705	1.55	341	14M	65B
1404/02/24	4,761	4,630	4,761	4,633	0.22	106	2M	9B
1404/02/23	4,714	4,700	4,734	4,623	0.57	134	5M	24B
1404/02/22	4,714	4,625	4,714	4,597	0.44	150	4M	20B
1404/02/21	4,690	4,498	4,690	4,577	(0.02)	131	2M	10B
1404/02/20	4,711	4,460	4,711	4,578	0.09	274	2M	9B
1404/02/17	4,682	4,682	4,682	4,574	0.62	120	6M	26B
1404/02/16	4,665	4,665	4,666	4,546	0.33	112	3M	14B
1404/02/15	4,600	4,600	4,628	4,531	0.82	117	7M	34B
1404/02/14	4,599	4,502	4,599	4,494	0.04	106	702K	3B
1404/02/13	4,357	4,357	4,600	4,492	0.02	195	3M	14B
1404/02/10	4,565	4,565	4,568	4,491	1.26	171	11M	52B
1404/02/09	4,520	4,440	4,548	4,435	0.43	179	4M	18B
1404/02/08	4,460	4,312	4,520	4,416	0.11	216	4M	17B
1404/02/07	4,339	4,300	4,444	4,411	(0.47)	378	6M	25B
1404/02/06	4,499	4,325	4,550	4,432	(0.05)	317	5M	21B
1404/02/03	4,322	4,322	4,440	4,434	(0.34)	213	5M	24B
1404/02/02	4,585	4,365	4,585	4,449	(0.09)	258	5M	24B
1404/02/01	4,550	4,442	4,573	4,453	0.29	258	3M	13B
1404/01/31	4,561	4,500	4,561	4,440	0.25	157	2M	10B
1404/01/30	4,553	4,400	4,553	4,429	0.18	260	3M	12B
1404/01/27	4,499	4,306	4,499	4,421	0.0	148	1M	6B
1404/01/26	4,567	4,311	4,567	4,421	(0.29)	296	6M	28B
1404/01/25	4,562	4,562	4,562	4,434	0.09	60	879K	4B
1404/01/24	4,517	4,517	4,517	4,430	1.00	157	9M	42B
1404/01/23	4,499	4,470	4,513	4,386	0.09	184	1M	5B
1404/01/20	4,496	4,389	4,496	4,382	0.37	231	4M	17B
1404/01/19	4,452	4,260	4,452	4,366	0.99	203	9M	41B
1404/01/18	4,382	4,208	4,382	4,323	(0.35)	246	4M	16B
1404/01/17	4,465	4,300	4,465	4,338	0.07	87	853K	4B
1403/12/28	4,880	4,880	5,100	5,030	0.0	258	4M	18B
1403/12/21	5,080	4,900	5,080	5,030	(0.4)	217	5M	24B
1403/12/20	5,000	4,910	5,100	5,050	0.0	255	5M	27B
1403/12/19	4,920	4,920	5,000	5,050	(0.39)	103	3M	14B
1403/12/18	4,970	4,940	5,030	5,070	(0.39)	139	4M	20B
1403/12/15	5,170	4,970	5,170	5,090	(0.59)	289	5M	26B
1403/12/14	5,150	4,980	5,180	5,120	0.0	312	5M	24B
1403/12/13	5,150	5,000	5,150	5,120	(0.58)	311	7M	36B
1403/12/12	5,180	5,010	5,180	5,150	(0.19)	235	3M	14B
1403/12/11	5,220	5,030	5,220	5,160	0.0	105	905K	5B
1403/12/08	5,300	5,020	5,300	5,160	0.0	172	4M	21B
1403/12/07	5,260	5,080	5,260	5,160	0.19	327	5M	24B
1403/12/06	5,150	5,020	5,290	5,150	0.19	556	11M	59B
1403/12/05	5,040	5,030	5,180	5,140	(0.77)	390	9M	47B
1403/12/04	5,260	5,060	5,260	5,180	(0.58)	223	4M	21B
1403/12/01	5,140	5,090	5,140	5,210	(0.57)	240	5M	24B
1403/11/30	5,130	5,120	5,270	5,240	(0.57)	209	6M	28B
1403/11/29	5,130	5,120	5,390	5,270	0.0	217	1M	6B
1403/11/28	5,240	5,240	5,340	5,270	(2.41)	306	18M	94B
1403/11/27	5,320	5,320	5,320	5,400	(1.46)	198	11M	61B
1403/11/23	5,390	5,390	5,390	5,480	(1.26)	223	9M	48B
1403/11/21	5,410	5,410	5,430	5,550	(0.36)	255	3M	15B
1403/11/17	5,440	5,440	5,470	5,570	(0.54)	211	4M	20B
1403/11/16	5,620	5,470	5,620	5,600	(0.53)	403	5M	28B
1403/11/15	5,500	5,500	5,600	5,630	(0.53)	234	4M	21B
1403/11/14	5,600	5,520	5,600	5,660	(0.53)	235	4M	20B
1403/11/13	5,570	5,550	5,690	5,690	(0.52)	183	4M	20B
1403/11/10	5,700	5,600	5,700	5,720	0.0	116	986K	6B
1403/11/08	5,590	5,580	5,700	5,720	(0.52)	266	4M	23B
1403/11/07	5,830	5,610	5,830	5,750	(0.52)	319	5M	27B
1403/11/06	5,820	5,660	5,860	5,780	0.0	264	5M	27B
1403/11/03	5,760	5,640	5,850	5,780	(0.17)	388	7M	43B
1403/11/02	5,790	5,690	5,800	5,790	(1.19)	645	9M	52B
1403/11/01	5,840	5,710	5,860	5,860	(0.34)	228	3M	17B
1403/10/30	5,900	5,800	5,900	5,880	0.0	162	2M	13B
1403/10/29	6,000	5,750	6,000	5,880	(0.68)	370	8M	44B
1403/10/26	5,950	5,800	5,950	5,920	(0.17)	368	4M	23B
1403/10/24	5,970	5,790	6,010	5,930	(0.5)	434	8M	49B
1403/10/23	6,160	5,820	6,170	5,960	(0.67)	598	9M	53B
1403/10/22	6,080	5,850	6,080	6,000	1.52	538	11M	70B
1403/10/19	6,010	5,880	6,030	5,910	0.85	438	7M	45B
1403/10/18	5,960	5,850	5,970	5,860	1.03	389	7M	43B
1403/10/17	5,880	5,750	5,920	5,800	0.87	452	8M	47B
1403/10/16	5,810	5,730	5,870	5,750	0.88	490	7M	42B
1403/10/15	5,670	5,670	5,800	5,700	1.06	492	9M	54B
1403/10/12	5,760	5,580	5,760	5,640	0.0	322	2M	11B
1403/10/11	5,520	5,520	5,790	5,640	0.18	361	4M	24B
1403/10/10	5,680	5,500	5,690	5,630	(0.53)	493	7M	39B
1403/10/09	5,600	5,530	5,740	5,660	(0.18)	358	7M	37B
1403/10/08	5,580	5,550	5,720	5,670	(0.18)	421	6M	33B
1403/10/05	5,610	5,530	5,700	5,680	(0.35)	483	4M	24B
1403/10/04	5,670	5,570	5,850	5,700	(0.35)	682	7M	38B
1403/10/03	5,620	5,620	5,780	5,720	(1.21)	649	10M	56B
1403/10/02	5,740	5,680	5,880	5,790	(1.03)	547	8M	44B
1403/10/01	5,800	5,750	5,970	5,850	(0.17)	811	12M	70B
1403/09/28	6,020	5,730	6,020	5,860	0.0	627	7M	41B
1403/09/27	5,870	5,740	5,870	5,860	2.81	841	32M	186B
1403/09/26	5,840	5,840	5,840	5,700	0.53	101	4M	21B
1403/09/24	5,800	5,800	5,800	5,670	0.53	148	4M	24B
1403/09/21	5,740	5,660	5,750	5,640	0.89	211	7M	39B
1403/09/20	5,690	5,550	5,690	5,590	1.08	454	10M	56B
1403/09/19	5,600	5,530	5,600	5,530	1.65	589	14M	76B
1403/09/18	5,500	5,340	5,500	5,440	1.87	507	15M	82B
1403/09/17	5,430	5,430	5,430	5,340	1.14	217	10M	53B
1403/09/14	5,410	5,410	5,410	5,280	0.38	116	3M	14B
1403/09/13	5,290	5,180	5,390	5,260	0.38	575	13M	66B
1403/09/12	5,310	5,220	5,370	5,240	0.38	511	9M	49B
1403/09/11	5,160	5,080	5,200	5,220	(0.19)	166	1M	7B
1403/09/10	5,320	5,150	5,320	5,230	0.0	172	2M	8B
1403/09/07	5,300	5,180	5,360	5,230	0.19	183	2M	10B
1403/09/06	5,330	5,130	5,330	5,220	0.77	377	7M	40B
1403/09/05	5,170	5,160	5,260	5,180	1.37	579	11M	59B
1403/09/04	5,100	5,090	5,190	5,110	0.20	263	5M	24B
1403/09/03	5,170	5,000	5,190	5,100	0.0	174	2M	13B
1403/08/30	5,070	5,050	5,200	5,100	0.0	109	1M	7B
1403/08/29	5,240	5,090	5,240	5,100	0.20	169	2M	10B
1403/08/28	5,070	5,070	5,220	5,090	0.39	217	3M	16B
1403/08/27	5,100	5,050	5,190	5,070	0.0	168	1M	7B
1403/08/26	5,000	5,000	5,210	5,070	0.20	296	3M	15B
1403/08/23	5,060	4,980	5,070	5,060	0.0	122	859K	4B
1403/08/22	5,050	4,980	5,120	5,060	0.0	162	3M	13B
1403/08/21	5,040	5,010	5,170	5,060	0.0	190	2M	10B
1403/08/20	5,160	5,040	5,160	5,060	0.0	186	2M	8B
1403/08/19	5,050	5,020	5,100	5,060	0.0	131	2M	8B
1403/08/16	5,010	4,930	5,020	5,060	(0.39)	130	4M	20B
1403/08/15	5,070	4,940	5,100	5,080	(0.2)	144	3M	13B
1403/08/14	4,950	4,950	5,060	5,090	(0.2)	81	1M	7B
1403/08/13	5,090	4,980	5,100	5,100	(0.58)	152	5M	24B
1403/08/12	5,010	4,990	5,130	5,130	(0.19)	131	2M	8B
1403/08/09	5,000	5,000	5,150	5,140	(0.19)	173	3M	14B
1403/08/08	5,030	5,010	5,070	5,150	(0.19)	123	2M	9B
1403/08/07	5,260	5,040	5,260	5,160	(0.58)	313	6M	31B
1403/08/06	5,290	5,150	5,290	5,190	0.19	201	4M	19B
1403/08/05	5,040	5,040	5,190	5,180	(0.19)	210	2M	11B
1403/08/02	5,120	5,120	5,120	5,190	(1.52)	192	12M	63B
1403/08/01	5,150	5,120	5,260	5,270	0.0	77	934K	5B
1403/07/30	5,130	5,130	5,150	5,270	(0.19)	77	1M	6B
1403/07/29	5,130	5,130	5,180	5,280	0.0	37	307K	2B
1403/07/28	5,130	5,130	5,200	5,280	0.0	93	607K	3B
1403/07/25	5,140	5,140	5,190	5,280	(0.19)	68	1M	7B
1403/07/24	5,150	5,150	5,200	5,290	(0.19)	63	1M	7B
1403/07/23	5,160	5,160	5,200	5,300	(0.19)	69	1M	6B
1403/07/22	5,300	5,170	5,300	5,310	(0.19)	130	2M	9B
1403/07/21	5,180	5,180	5,310	5,320	0.0	107	1M	6B
1403/07/18	5,270	5,270	5,270	5,320	0.0	20	125K	657M
1403/07/17	5,270	5,270	5,270	5,320	0.0	42	352K	2B
1403/07/16	5,270	5,270	5,270	5,320	0.0	9	33K	174M
1403/07/15	5,270	5,270	5,270	5,320	0.0	3	11K	58M
1403/07/14	5,270	5,270	5,270	5,320	0.0	10	58K	304M
1403/07/11	5,270	5,270	5,270	5,320	0.0	17	42K	220M
1403/07/10	5,270	5,270	5,340	5,320	0.0	57	757K	4B
1403/07/09	5,340	5,270	5,340	5,320	0.0	104	1M	7B
1403/07/08	5,270	5,270	5,340	5,320	0.0	102	1M	7B
1403/07/07	5,270	5,270	5,300	5,320	0.0	78	1M	6B
1403/07/04	5,410	5,300	5,430	5,320	0.0	180	1M	7B
1403/07/03	5,260	5,260	5,450	5,320	0.38	187	4M	20B
1403/07/02	5,400	5,230	5,400	5,300	0.0	167	2M	11B
1403/07/01	5,410	5,300	5,430	5,300	0.0	71	836K	4B
1403/06/28	5,240	5,240	5,430	5,300	0.38	204	5M	26B
1403/06/27	5,200	5,200	5,410	5,280	0.38	304	6M	34B
1403/06/26	5,230	5,170	5,350	5,260	0.19	222	3M	18B
1403/06/25	5,160	5,160	5,240	5,250	0.0	125	1M	6B
1403/06/24	5,300	5,180	5,300	5,250	0.0	77	541K	3B
1403/06/21	5,360	5,180	5,360	5,250	0.19	144	2M	11B
1403/06/20	5,210	5,210	5,370	5,240	0.19	107	2M	10B
1403/06/19	5,230	5,150	5,360	5,230	0.19	206	3M	16B
1403/06/18	5,240	5,120	5,240	5,220	0.0	109	3M	17B
1403/06/17	5,120	5,120	5,260	5,220	0.0	121	3M	17B
1403/06/13	5,220	5,120	5,230	5,220	0.0	89	517K	3B
1403/06/11	5,250	5,170	5,270	5,220	0.0	89	1M	6B
1403/06/10	5,210	5,150	5,230	5,220	0.0	159	2M	12B
1403/06/07	5,190	5,130	5,210	5,220	0.0	90	3M	15B
1403/06/06	5,200	5,120	5,220	5,220	0.0	113	2M	8B
1403/06/05	5,230	5,130	5,230	5,220	(0.19)	172	3M	16B
1403/06/03	5,220	5,130	5,230	5,230	0.0	168	3M	13B
1403/05/31	5,140	5,140	5,150	5,230	(0.19)	79	3M	17B
1403/05/30	5,140	5,140	5,200	5,240	0.0	61	847K	4B
1403/05/29	5,170	5,150	5,220	5,240	(0.19)	129	2M	12B
1403/05/28	5,190	5,160	5,280	5,250	0.0	114	5M	25B
1403/05/27	5,230	5,180	5,270	5,250	0.0	71	705K	4B
1403/05/24	5,210	5,200	5,290	5,250	0.0	126	2M	9B
1403/05/23	5,210	5,210	5,220	5,250	(0.19)	83	5M	24B
1403/05/22	5,220	5,220	5,270	5,260	(0.19)	62	4M	22B
1403/05/21	5,220	5,220	5,300	5,270	0.0	108	4M	21B
1403/05/20	5,220	5,220	5,290	5,270	0.0	85	2M	10B
1403/05/16	5,220	5,220	5,310	5,270	0.0	115	3M	16B
1403/05/15	5,240	5,240	5,310	5,270	(0.38)	230	8M	44B
1403/05/14	5,250	5,250	5,340	5,290	(0.19)	134	6M	34B
1403/05/13	5,100	5,060	5,300	5,300	(0.75)	359	8M	44B
1403/05/10	5,140	5,060	5,330	5,340	(0.74)	385	7M	34B
1403/05/09	5,260	5,200	5,380	5,380	(0.55)	223	6M	33B
1403/05/08	5,300	5,220	5,400	5,410	(0.37)	273	5M	25B
1403/05/06	5,270	5,220	5,430	5,430	(0.37)	292	4M	21B
1403/05/03	5,360	5,200	5,480	5,450	(1.27)	434	9M	47B
1403/05/02	5,600	5,340	5,600	5,520	(0.18)	280	3M	14B
1403/05/01	5,400	5,250	5,600	5,530	(0.36)	535	5M	28B
1403/04/31	5,360	5,270	5,440	5,550	(0.54)	193	2M	13B
1403/04/30	5,440	5,350	5,530	5,580	(0.36)	190	2M	11B
1403/04/27	5,530	5,320	5,620	5,600	(0.36)	426	5M	25B
1403/04/24	5,350	5,320	5,600	5,620	(0.53)	338	3M	15B
1403/04/23	5,390	5,350	5,490	5,650	(0.7)	465	3M	13B
1403/04/20	5,530	5,380	5,530	5,690	(0.35)	189	2M	10B
1403/04/19	5,510	5,440	5,600	5,710	(0.52)	388	3M	17B
1403/04/18	5,500	5,500	5,740	5,740	(0.35)	268	3M	16B
1403/04/17	5,970	5,740	6,000	5,760	0.0	155	1M	7B
1403/04/16	5,670	5,670	6,010	5,760	1.59	345	6M	35B
1403/04/13	5,670	5,440	5,670	5,670	(0.18)	194	2M	10B
1403/04/12	5,460	5,460	5,690	5,680	(0.18)	230	3M	15B
1403/04/11	5,740	5,520	5,740	5,690	(0.18)	382	4M	21B
1403/04/10	5,510	5,470	5,670	5,700	(0.35)	410	4M	23B
1403/04/09	5,400	5,400	6,030	5,720	0.0	135	632K	4B
1403/03/21	6,900	6,760	6,910	6,850	(0.58)	888	9M	61B
1403/03/20	6,770	6,770	6,850	6,890	(0.14)	175	2M	14B
1403/03/19	6,910	6,790	6,920	6,900	(0.29)	159	3M	24B
1403/03/16	6,950	6,790	6,950	6,920	0.0	131	808K	6B
1403/03/13	6,900	6,800	6,950	6,920	(0.14)	143	3M	19B
1403/03/12	6,840	6,820	6,900	6,930	(0.29)	220	2M	16B
1403/03/09	6,860	6,820	6,980	6,950	0.0	196	1M	9B
1403/03/08	6,820	6,820	6,960	6,950	0.0	130	867K	6B
1403/03/07	6,830	6,830	6,830	6,950	(0.14)	57	903K	6B
1403/03/06	6,970	6,840	6,970	6,960	(0.14)	231	2M	13B
1403/03/05	6,850	6,840	6,950	6,970	0.0	96	530K	4B
1403/03/01	6,970	6,870	6,970	6,970	0.0	186	1M	9B
1403/02/30	6,970	6,780	7,000	6,970	(0.29)	308	2M	14B
1403/02/29	6,990	6,940	7,000	6,990	0.0	126	1M	10B
1403/02/26	6,990	6,920	7,050	6,990	0.0	199	1M	10B
1403/02/25	7,050	6,930	7,050	6,990	0.0	242	2M	17B
1403/02/24	7,040	6,800	7,040	6,990	(0.29)	469	2M	13B
1403/02/23	7,010	6,950	7,010	7,010	0.0	164	1M	9B
1403/02/22	7,100	6,980	7,100	7,010	0.0	219	2M	12B
1403/02/19	7,050	6,800	7,050	7,010	(0.57)	870	6M	45B
1403/02/18	7,050	6,980	7,080	7,050	0.0	243	3M	21B
1403/02/17	7,080	6,980	7,080	7,050	0.0	203	2M	14B
1403/02/16	7,050	7,020	7,190	7,050	0.0	133	672K	5B
1403/02/12	7,050	7,050	7,120	7,050	0.0	179	1M	9B
1403/02/11	7,020	7,010	7,100	7,050	0.0	166	1M	9B
1403/02/10	6,970	6,940	7,100	7,050	0.0	418	3M	23B
1403/02/09	6,940	6,930	7,040	7,050	0.0	139	526K	4B
1403/02/08	7,080	6,960	7,090	7,050	0.0	296	1M	8B
1403/02/05	7,030	6,910	7,070	7,050	(0.14)	383	2M	16B
1403/02/04	7,020	6,940	7,100	7,060	(0.14)	262	2M	11B
1403/02/03	7,200	7,020	7,200	7,070	0.0	182	1M	8B
1403/02/02	7,090	7,080	7,220	7,070	0.14	192	2M	11B
1403/02/01	6,950	6,950	7,240	7,060	0.14	336	3M	21B
1403/01/29	7,000	6,980	7,070	7,050	0.0	208	980K	7B
1403/01/28	7,000	6,980	7,000	7,050	0.0	148	993K	7B
1403/01/27	6,990	6,980	7,110	7,050	0.0	259	2M	17B
1403/01/26	7,020	7,020	7,030	7,050	(0.56)	234	9M	63B
1403/01/25	7,130	6,980	7,130	7,090	(0.14)	532	4M	29B
1403/01/21	7,110	7,100	7,170	7,100	0.0	204	956K	7B
1403/01/20	7,050	7,050	7,200	7,100	0.0	192	1M	8B
1403/01/19	7,000	6,970	7,200	7,100	(0.42)	572	7M	47B
1403/01/18	7,040	7,000	7,220	7,130	(0.28)	582	4M	32B
1403/01/15	7,000	7,000	7,270	7,150	0.0	297	2M	17B
1403/01/14	7,030	6,940	7,200	7,150	(0.14)	446	3M	21B
1403/01/11	7,190	7,140	7,260	7,160	0.14	375	2M	17B
1403/01/08	7,310	7,150	7,310	7,150	0.0	287	1M	8B
1403/01/07	7,390	7,160	7,390	7,150	0.0	235	1M	9B
1403/01/06	7,230	7,160	7,400	7,150	0.14	301	2M	11B
1403/01/05	7,330	7,230	7,440	7,140	0.42	294	2M	12B
1402/12/28	7,150	7,020	7,360	7,110	1.43	576	6M	44B
1402/12/27	7,110	6,920	7,200	7,010	0.0	637	15M	103B
1402/12/26	7,170	6,950	7,220	7,010	(2.64)	635	18M	127B
1402/12/23	7,280	7,050	7,280	7,200	(0.69)	452	6M	41B
1402/12/22	7,470	7,170	7,470	7,250	(3.72)	1,227	20M	144B
1402/12/21	7,510	7,340	7,600	7,530	(1.31)	787	8M	62B
1402/12/20	7,990	7,490	7,990	7,630	(0.52)	501	8M	59B
1402/12/19	7,980	7,410	7,980	7,670	(1.16)	908	12M	88B
1402/12/16	7,990	7,750	7,990	7,760	(2.51)	764	22M	174B
1402/12/15	7,920	7,830	8,020	7,960	(1.49)	714	16M	124B
1402/12/14	8,060	7,980	8,140	8,080	(0.74)	497	13M	102B
1402/12/13	8,080	8,050	8,250	8,140	0.12	766	16M	133B
1402/12/12	7,870	7,870	8,270	8,130	0.12	325	4M	30B
1402/12/09	8,110	8,090	8,180	8,120	0.0	428	5M	39B
1402/12/08	8,210	7,970	8,210	8,120	(0.12)	246	3M	22B
1402/12/07	8,060	7,880	8,180	8,130	(0.12)	307	3M	21B
1402/12/05	8,050	8,050	8,150	8,140	0.0	189	2M	17B
1402/12/02	8,150	8,080	8,150	8,140	(0.12)	291	5M	39B
1402/12/01	8,190	8,030	8,250	8,150	(0.24)	355	6M	50B
1402/11/30	8,040	8,040	8,220	8,170	0.0	239	2M	16B
1402/11/29	8,010	8,010	8,200	8,170	0.0	327	4M	30B
1402/11/28	8,020	8,000	8,190	8,170	(0.12)	278	3M	23B
1402/11/25	8,070	8,000	8,210	8,180	(0.37)	263	3M	24B
1402/11/24	8,110	8,080	8,230	8,210	(0.12)	252	3M	24B
1402/11/23	8,130	8,070	8,250	8,220	(0.12)	287	2M	15B
1402/11/21	8,110	8,110	8,280	8,230	0.0	202	4M	33B
1402/11/18	8,140	8,090	8,250	8,230	(0.12)	305	3M	26B
1402/11/17	8,150	8,080	8,290	8,240	(0.48)	347	8M	65B
1402/11/16	8,290	8,120	8,300	8,280	(0.12)	185	5M	39B
1402/11/15	8,290	8,160	8,310	8,290	0.0	253	6M	46B
1402/11/14	8,150	8,150	8,360	8,290	0.0	389	8M	64B
1402/11/11	8,300	8,120	8,300	8,290	(0.24)	258	2M	18B
1402/11/10	8,270	8,100	8,390	8,310	(0.95)	498	10M	81B
1402/11/09	8,400	8,220	8,400	8,390	(0.12)	167	1M	9B
1402/11/08	8,400	8,280	8,410	8,400	0.0	447	4M	37B
1402/11/07	8,400	8,210	8,410	8,400	0.0	509	10M	82B
1402/11/04	8,400	8,280	8,420	8,400	0.0	335	8M	70B
1402/11/03	8,410	8,270	8,450	8,400	(0.12)	421	5M	44B
1402/11/02	8,410	8,300	8,450	8,410	0.0	352	5M	46B
1402/11/01	8,420	8,280	8,440	8,410	(0.12)	235	2M	18B
1402/10/30	8,430	8,280	8,440	8,420	(0.12)	347	3M	23B
1402/10/27	8,500	8,330	8,500	8,430	0.0	241	3M	21B
1402/10/26	8,300	8,280	8,500	8,430	(0.12)	292	5M	46B
1402/10/25	8,440	8,310	8,480	8,440	0.0	312	5M	39B
1402/10/24	8,430	8,350	8,510	8,440	0.12	391	6M	50B
1402/10/23	8,400	8,290	8,490	8,430	(0.12)	390	8M	70B
1402/10/20	8,330	8,320	8,500	8,440	(0.12)	436	11M	89B
1402/10/19	8,580	8,310	8,580	8,450	(0.12)	259	3M	28B
1402/10/18	8,470	8,350	8,540	8,460	(0.12)	403	11M	89B
1402/10/17	8,310	8,310	8,510	8,470	(0.12)	344	6M	49B
1402/10/16	8,360	8,200	8,520	8,480	(0.93)	512	12M	97B
1402/10/13	8,550	8,350	8,600	8,560	(0.23)	339	4M	35B
1402/10/12	8,490	8,290	8,660	8,580	(0.69)	447	5M	43B
1402/10/11	8,600	8,370	8,600	8,640	(0.23)	357	1M	12B
1402/10/10	8,670	8,490	8,680	8,660	(0.12)	372	3M	25B
1402/10/09	8,540	8,480	8,740	8,670	(0.34)	317	3M	22B
1402/10/06	8,550	8,550	8,750	8,700	(0.46)	435	7M	64B
1402/10/05	8,830	8,470	8,830	8,740	(0.79)	588	9M	80B
1402/10/04	8,830	8,680	8,850	8,810	(0.23)	340	5M	46B
1402/10/03	8,750	8,720	8,860	8,830	0.0	308	2M	16B
1402/10/02	8,830	8,720	8,920	8,830	0.0	451	3M	27B
1402/09/29	8,940	8,710	8,940	8,830	0.0	384	7M	62B
1402/09/28	8,920	8,650	8,920	8,830	0.0	556	9M	76B
1402/09/27	8,810	8,640	8,930	8,830	0.23	951	19M	165B
1402/09/25	8,710	8,670	8,900	8,810	0.0	228	2M	19B
1402/09/22	8,990	8,690	8,990	8,810	0.0	190	1M	13B
1402/09/21	8,750	8,700	8,870	8,810	0.0	253	3M	23B
1402/09/20	8,800	8,660	8,850	8,810	0.11	307	8M	67B
1402/09/19	8,690	8,610	8,950	8,800	0.23	362	9M	75B
1402/09/18	8,700	8,640	8,950	8,780	0.0	442	5M	41B
1402/09/15	9,100	8,720	9,100	8,780	0.11	288	2M	14B
1402/09/14	8,970	8,800	9,080	8,770	1.39	600	4M	40B
1402/09/13	8,750	8,600	8,930	8,650	1.65	623	5M	47B
1402/09/12	8,540	8,430	8,650	8,510	0.35	384	7M	61B
1402/09/11	8,530	8,400	8,580	8,480	0.47	420	8M	70B
1402/09/08	8,460	8,350	8,500	8,440	0.0	214	865K	7B
1402/09/07	8,480	8,340	8,510	8,440	0.0	300	2M	13B
1402/09/06	8,440	8,340	8,470	8,440	0.0	400	2M	16B
1402/09/05	8,440	8,340	8,450	8,440	0.0	204	1M	10B
1402/09/04	8,440	8,330	8,470	8,440	0.0	287	3M	29B
1402/09/01	8,440	8,330	8,470	8,440	0.0	254	1M	10B
1402/08/30	8,440	8,330	8,480	8,440	0.0	208	4M	37B
1402/08/29	8,300	8,300	8,450	8,440	0.0	311	3M	22B
1402/08/28	8,450	8,310	8,470	8,440	0.0	370	3M	27B
1402/08/27	8,280	8,280	8,450	8,440	0.0	311	4M	31B
1402/08/24	8,470	8,350	8,480	8,440	0.0	177	2M	14B
1402/08/23	8,400	8,330	8,500	8,440	0.0	267	837K	7B
1402/08/22	8,460	8,390	8,500	8,440	0.0	304	2M	18B
1402/08/21	8,380	8,350	8,450	8,440	(0.12)	173	3M	29B
1402/08/20	8,480	8,370	8,480	8,450	0.0	270	2M	17B
1402/08/17	8,360	8,330	8,490	8,450	0.0	247	756K	6B
1402/08/16	8,360	8,330	8,530	8,450	0.36	433	7M	60B
1402/08/15	8,490	8,320	8,500	8,420	0.0	351	3M	25B
1402/08/14	8,340	8,340	8,500	8,420	0.0	218	2M	18B
1402/08/13	8,260	8,260	8,510	8,420	0.24	369	6M	49B
1402/08/10	8,460	8,280	8,480	8,400	0.0	188	5M	42B
1402/08/09	8,290	8,260	8,490	8,400	0.0	317	2M	19B
1402/08/08	8,270	8,270	8,500	8,400	0.12	242	2M	17B
1402/08/07	8,210	8,210	8,510	8,390	0.12	277	4M	34B
1402/08/06	8,330	8,100	8,450	8,380	(0.83)	399	7M	59B
1402/08/03	8,330	8,330	8,470	8,450	0.0	201	2M	20B
1402/08/02	8,240	8,240	8,480	8,450	0.0	176	6M	47B
1402/08/01	8,500	8,330	8,500	8,450	0.0	162	1M	12B
1402/07/30	8,450	8,210	8,530	8,450	0.0	363	8M	64B
1402/07/29	8,140	8,140	8,500	8,450	0.0	226	2M	13B
1402/07/26	8,450	8,450	8,500	8,450	0.0	157	2M	16B
1402/07/25	8,500	8,430	8,510	8,450	0.24	311	7M	57B
1402/07/24	8,450	8,410	8,500	8,430	0.24	199	4M	32B
1402/07/23	8,450	8,400	8,450	8,410	0.0	193	2M	16B
1402/07/22	8,410	8,220	8,490	8,410	0.0	412	4M	33B
1402/07/19	8,400	8,240	8,510	8,410	0.36	550	8M	64B
1402/07/18	8,220	8,150	8,480	8,380	(0.12)	235	2M	13B
1402/07/17	8,030	8,030	8,400	8,390	(0.24)	152	1M	11B
1402/07/16	8,150	8,060	8,410	8,410	(0.83)	330	4M	30B
1402/07/15	8,250	8,250	8,410	8,480	(0.24)	193	1M	11B
1402/07/12	8,340	8,340	8,510	8,500	0.0	256	5M	39B
1402/07/10	8,500	8,360	8,520	8,500	(0.12)	310	3M	24B
1402/07/09	8,530	8,290	8,540	8,510	(0.23)	260	5M	40B
1402/07/08	8,580	8,270	8,590	8,530	(0.23)	326	2M	18B
1402/07/05	8,430	8,430	8,560	8,550	0.0	271	5M	43B
1402/07/04	8,570	8,420	8,580	8,550	0.0	400	5M	46B
1402/07/03	8,550	8,350	8,560	8,550	0.0	543	7M	62B
1402/07/01	8,340	8,340	8,570	8,550	0.0	253	2M	19B
1402/06/29	8,560	8,440	8,560	8,550	0.0	394	5M	46B
1402/06/28	8,690	8,450	8,690	8,550	0.0	317	4M	37B
1402/06/27	8,510	8,310	8,650	8,550	0.12	462	11M	94B
1402/06/26	8,540	8,480	8,580	8,540	0.12	448	5M	42B
1402/06/22	8,490	8,490	8,600	8,530	0.0	337	7M	58B
1402/06/21	8,420	8,380	8,620	8,530	0.35	379	9M	74B
1402/06/20	8,300	8,300	8,520	8,500	0.0	296	7M	63B
1402/06/19	8,280	8,280	8,520	8,500	(0.12)	525	10M	85B
1402/06/18	8,560	8,250	8,560	8,510	(0.35)	544	9M	73B
1402/06/14	8,450	8,450	8,700	8,540	0.71	527	6M	55B
1402/06/13	8,460	8,430	8,560	8,480	0.47	524	9M	75B
1402/06/12	8,440	8,270	8,550	8,440	0.0	698	15M	131B
1402/06/11	8,310	8,300	8,590	8,440	0.0	471	7M	62B
1402/06/08	8,280	8,280	8,490	8,440	(0.12)	323	3M	25B
1402/06/07	8,400	8,280	8,550	8,450	(0.35)	454	4M	36B
1402/06/06	8,620	8,360	8,620	8,480	0.12	490	6M	47B
1402/06/05	8,620	8,390	8,620	8,470	0.47	614	9M	80B
1402/06/04	8,300	8,130	8,550	8,430	1.44	598	12M	103B
1402/06/01	8,300	7,920	8,300	8,310	(0.24)	409	5M	40B
1402/05/31	8,400	7,980	8,400	8,330	(0.72)	395	4M	29B
1402/05/30	8,380	8,340	8,400	8,390	(0.12)	465	6M	51B
1402/05/29	8,470	8,260	8,470	8,400	(0.83)	547	6M	53B
1402/05/28	8,300	8,160	8,520	8,470	(0.94)	424	4M	35B
1402/05/25	8,550	8,300	8,550	8,550	(0.35)	405	3M	26B
1402/05/24	8,560	8,350	8,610	8,580	(0.58)	586	6M	54B
1402/05/23	8,630	8,530	8,680	8,630	0.0	430	5M	44B
1402/05/22	8,780	8,470	8,780	8,630	(0.92)	574	11M	93B
1402/05/21	8,530	8,480	8,800	8,710	(0.23)	509	6M	52B
1402/05/18	8,610	8,600	8,840	8,730	(0.11)	626	17M	151B
1402/05/17	8,770	8,600	8,770	8,740	0.0	424	3M	26B
1402/05/16	8,620	8,620	8,800	8,740	0.0	505	5M	42B
1402/05/15	8,860	8,560	8,860	8,740	0.0	339	3M	23B
1402/05/14	8,860	8,520	8,860	8,740	0.69	523	8M	67B
1402/05/10	8,500	8,490	8,720	8,680	(0.91)	700	14M	123B
1402/05/09	8,490	8,440	8,720	8,760	(0.45)	499	3M	27B
1402/05/08	8,650	8,490	8,770	8,800	(1.01)	596	5M	45B
1402/05/07	8,710	8,530	8,960	8,890	(0.34)	394	1M	12B
1402/05/04	9,180	8,720	9,180	8,920	(0.45)	459	5M	46B
1402/05/03	9,330	8,800	9,330	8,960	(0.11)	790	3M	29B
1402/05/02	8,600	8,600	8,980	8,970	(0.33)	864	8M	70B
1402/04/20	12,260	12,250	12,790	12,430	(3.57)	1,039	7M	83B
1402/04/19	12,800	12,520	12,800	12,890	(2.13)	829	4M	52B
1402/04/18	13,100	12,700	13,280	13,170	(1.42)	892	3M	43B
1402/04/17	13,570	13,130	13,570	13,360	(0.3)	479	3M	40B
1402/04/14	13,300	13,300	13,650	13,400	0.0	414	2M	21B
1402/04/13	13,260	13,260	13,770	13,400	0.07	500	3M	38B
1402/04/12	13,450	13,100	13,600	13,390	0.0	602	4M	53B
1402/04/11	13,070	13,070	13,450	13,390	(0.07)	560	3M	39B
1402/04/10	13,150	13,030	13,380	13,400	(0.81)	575	4M	51B
1402/04/07	13,300	13,180	13,550	13,510	(0.3)	495	6M	80B
1402/04/06	13,320	13,320	13,570	13,550	(0.07)	442	3M	44B
1402/04/05	13,410	13,370	13,640	13,560	(0.07)	525	2M	28B
1402/04/04	13,350	13,350	13,720	13,570	(0.15)	610	4M	55B
1402/04/03	13,730	13,350	13,730	13,590	(0.29)	868	5M	66B
1402/03/31	13,980	13,220	13,980	13,630	(0.07)	1,005	4M	60B
1402/03/30	13,240	13,240	13,880	13,640	(0.07)	650	3M	35B
1402/03/29	13,300	13,050	13,720	13,650	(0.22)	964	4M	59B
1402/03/28	13,550	13,300	13,890	13,680	(2.15)	778	5M	73B
1402/03/27	14,220	13,670	14,220	13,980	(0.78)	886	4M	54B
1402/03/24	14,260	13,950	14,430	14,090	0.07	699	3M	39B
1402/03/23	13,530	13,530	14,200	14,080	(0.21)	1,112	6M	89B
1402/03/22	14,690	13,850	14,690	14,110	(3.16)	1,582	18M	253B
1402/03/21	14,350	14,300	14,880	14,570	(3.19)	1,994	14M	206B
1402/03/20	15,470	14,700	15,500	15,050	(2.71)	3,041	35M	532B
1402/03/17	15,400	14,700	15,620	15,470	0.45	2,798	27M	423B
1402/03/16	15,270	15,000	15,500	15,400	0.98	797	7M	104B
1402/03/08	15,200	14,980	15,710	15,550	3.81	6,109	117M	2T
1402/03/07	14,850	14,510	15,150	14,980	3.17	4,848	44M	660B
1402/03/06	13,950	13,860	14,700	14,520	3.71	4,230	54M	784B
1402/03/03	13,690	13,500	14,210	14,000	2.26	1,955	25M	345B
1402/03/02	13,810	13,470	14,070	13,690	1.56	2,267	35M	484B
1402/03/01	13,420	13,050	13,900	13,480	0.75	2,028	25M	335B
1402/02/31	13,190	13,140	13,750	13,380	0.45	1,342	13M	177B
1402/02/30	13,600	12,900	13,800	13,320	(1.19)	2,544	32M	430B
1402/02/27	13,470	13,200	13,480	13,480	4.98	1,080	25M	338B
1402/02/25	12,570	12,450	13,070	12,840	3.13	1,091	11M	145B
1402/02/24	11,650	11,650	12,820	12,450	1.97	2,389	26M	328B
1402/02/23	12,320	12,200	12,600	12,210	(4.91)	1,388	11M	132B
1402/02/20	13,000	12,550	13,260	12,840	(0.62)	3,850	32M	406B
1402/02/19	12,740	12,740	13,600	12,920	(3.65)	3,315	22M	289B
1402/02/18	13,410	13,410	13,410	13,410	(4.96)	825	8M	109B
1402/02/17	14,950	14,070	14,950	14,110	(4.73)	2,170	20M	279B
1402/02/16	15,270	14,700	15,270	14,810	(1.86)	3,832	20M	291B
1402/02/13	15,120	14,800	15,630	15,090	1.00	3,539	16M	243B
1402/02/12	14,500	14,250	15,090	14,940	3.89	4,005	24M	364B
1402/02/11	14,800	14,000	14,800	14,380	(0.14)	3,037	16M	225B
1402/02/10	14,660	14,240	14,710	14,400	0.21	3,533	25M	363B
1402/02/09	14,400	14,190	14,680	14,370	(0.07)	3,218	21M	304B
1402/02/06	14,470	13,980	14,760	14,380	(1.57)	3,639	20M	287B
1402/02/05	14,700	14,180	14,720	14,610	4.21	4,778	31M	456B
1402/02/04	14,090	13,360	14,300	14,020	2.94	4,036	26M	360B
1402/01/30	13,420	13,200	13,710	13,620	4.29	5,419	39M	524B
1402/01/29	12,700	12,640	13,180	13,060	3.98	4,234	31M	401B
1402/01/28	12,560	12,300	12,740	12,560	0.08	3,202	21M	265B
1402/01/27	12,740	12,450	12,970	12,550	0.40	3,290	21M	264B
1402/01/26	12,460	12,400	12,730	12,500	2.71	3,743	23M	286B
1402/01/22	12,200	12,010	12,470	12,170	(2.25)	3,809	29M	353B
1402/01/21	12,960	12,370	13,150	12,450	(4.38)	6,561	61M	759B
1402/01/20	12,750	12,700	13,360	13,020	0.39	3,725	19M	248B
1402/01/19	12,990	12,680	13,120	12,970	3.76	5,350	31M	404B
1402/01/16	12,290	11,850	12,670	12,500	3.56	3,255	17M	218B
1402/01/15	12,150	11,790	12,150	12,070	4.23	4,919	31M	372B
1402/01/14	11,300	10,800	11,780	11,580	3.21	3,141	19M	215B
1402/01/09	11,350	11,150	11,350	11,220	0.54	2,612	14M	156B
1402/01/08	11,110	10,950	11,380	11,160	1.18	2,432	15M	163B
1402/01/07	11,070	10,760	11,300	11,030	0.36	3,435	18M	200B
1402/01/06	11,070	10,750	11,090	10,990	3.97	4,696	30M	329B
1402/01/05	10,420	10,400	10,620	10,570	4.45	1,716	12M	124B
1401/12/28	10,170	9,960	10,190	10,120	4.22	2,218	18M	178B
1401/12/27	9,650	9,460	9,810	9,710	3.85	2,775	20M	199B
1401/12/24	9,550	9,210	9,600	9,350	(0.95)	4,839	27M	248B
1401/12/23	9,700	9,290	9,700	9,440	(0.74)	2,013	8M	76B
1401/12/22	9,600	9,360	9,650	9,510	(1.45)	1,691	9M	89B
1401/12/21	9,560	9,470	9,810	9,650	(1.73)	1,455	8M	74B
1401/12/20	9,990	9,680	10,100	9,820	0.31	1,549	8M	83B
1401/12/16	9,610	9,520	10,040	9,790	1.87	1,412	9M	92B
1401/12/15	9,800	9,500	9,800	9,610	(3.51)	2,037	11M	109B
1401/12/14	9,910	9,800	10,310	9,960	(0.8)	1,570	8M	77B
1401/12/13	10,150	9,800	10,150	10,040	(1.57)	1,183	7M	73B
1401/12/10	10,300	9,930	10,440	10,200	(1.26)	1,479	11M	117B
1401/12/09	10,580	10,100	10,580	10,330	(0.19)	1,259	6M	64B
1401/12/08	10,170	10,170	10,500	10,350	(3.18)	1,643	13M	131B
1401/12/07	10,900	10,300	11,040	10,690	1.62	2,373	17M	183B
1401/12/06	10,080	10,080	10,600	10,520	4.16	1,222	10M	109B
1401/12/03	9,950	9,900	10,150	10,100	(1.17)	829	7M	65B
1401/12/02	10,220	9,910	10,360	10,220	3.55	2,244	18M	180B
1401/12/01	9,540	9,500	9,920	9,870	4.44	1,186	12M	123B
1401/11/30	9,450	9,270	9,490	9,450	0.0	1,552	10M	97B
1401/11/26	9,510	9,200	9,520	9,450	(2.38)	1,518	7M	67B
1401/11/25	9,830	9,540	9,830	9,680	(0.41)	774	5M	44B
1401/11/24	9,750	9,500	9,800	9,720	(0.21)	1,135	8M	78B
1401/11/23	9,880	9,490	9,900	9,740	(0.61)	975	5M	46B
1401/11/19	9,800	9,710	9,940	9,800	0.20	1,232	9M	87B
1401/11/18	9,680	9,680	10,000	9,780	0.51	998	4M	41B
1401/11/17	10,060	9,600	10,060	9,730	(2.99)	1,836	18M	171B
1401/11/16	10,200	9,900	10,470	10,030	(3.74)	2,090	13M	129B
1401/11/12	10,640	10,380	10,650	10,420	0.39	1,210	6M	65B
1401/11/11	10,490	10,170	10,690	10,380	1.47	1,678	8M	86B
1401/11/10	10,260	10,110	10,630	10,230	(3.85)	3,151	23M	238B
1401/11/09	11,000	10,610	11,000	10,640	(4.66)	2,134	16M	171B
1401/11/08	11,370	11,000	11,380	11,160	(1.59)	1,940	15M	163B
1401/11/05	11,620	11,170	11,750	11,340	(3.24)	2,655	16M	183B
1401/11/04	12,000	11,570	12,050	11,720	(1.51)	2,266	10M	117B
1401/11/03	12,110	11,520	12,320	11,900	(1.08)	3,437	17M	204B
1401/11/02	12,320	11,950	12,550	12,030	(4.3)	5,727	31M	377B
1401/11/01	12,810	12,310	13,210	12,570	(2.93)	4,110	19M	235B
1401/10/28	12,700	12,300	13,240	12,950	2.70	5,071	29M	375B
1401/10/27	12,600	12,140	12,700	12,610	4.21	6,087	51M	639B
1401/10/26	11,840	11,740	12,180	12,100	4.31	4,719	36M	440B
1401/10/24	11,460	11,180	11,850	11,600	0.43	2,380	13M	150B
1401/10/21	11,570	11,430	11,750	11,550	(0.26)	3,347	17M	196B
1401/10/20	11,600	11,450	11,750	11,580	1.40	3,996	23M	270B
1401/10/19	11,580	11,340	11,600	11,420	0.26	3,445	31M	356B
1401/10/18	11,270	11,140	11,530	11,390	2.98	3,485	25M	286B
1401/10/17	11,100	10,990	11,320	11,060	0.45	2,498	15M	162B
1401/10/14	11,350	10,900	11,350	11,010	(2.31)	2,925	13M	149B
1401/10/13	11,390	11,160	11,480	11,270	(0.27)	2,427	12M	130B
1401/10/12	11,370	11,180	11,450	11,300	0.09	2,772	17M	190B
1401/10/11	11,490	11,130	11,830	11,290	(3.59)	2,794	15M	165B
1401/10/10	12,000	11,620	12,000	11,710	(4.25)	3,736	23M	266B
1401/10/07	12,230	11,880	12,230	12,230	4.98	3,960	45M	555B
1401/10/05	11,180	11,130	11,730	11,650	4.20	3,931	44M	516B
1401/10/04	11,080	11,080	11,290	11,180	0.90	1,929	14M	159B
1401/10/03	10,990	10,900	11,350	11,080	0.09	2,396	14M	161B
1401/09/30	10,900	10,860	11,070	11,070	(0.81)	1,119	4M	44B
1401/09/29	11,250	10,850	11,250	11,160	(1.85)	1,459	6M	69B
1401/09/28	11,500	11,190	11,500	11,370	(0.61)	1,154	5M	56B
1401/09/27	11,300	11,200	11,620	11,440	0.26	1,443	8M	94B
1401/09/26	11,790	11,180	11,790	11,410	(0.52)	1,651	6M	66B
1401/09/23	11,750	11,400	11,750	11,470	1.59	1,555	6M	73B
1401/09/22	10,920	10,920	11,980	11,290	(1.74)	5,880	41M	467B
1401/09/21	11,160	11,160	11,160	11,490	(2.13)	617	4M	44B
1401/09/20	11,770	11,730	11,900	11,740	(4.86)	907	10M	122B
1401/09/19	12,330	12,330	12,570	12,340	(4.86)	730	9M	115B
1401/09/16	13,260	12,730	13,260	12,970	(3.21)	677	5M	69B
1401/09/15	13,300	13,260	13,600	13,400	(3.94)	803	7M	90B
1401/09/14	13,850	13,430	13,850	13,950	(1.27)	442	2M	32B
1401/09/13	13,950	13,690	14,000	14,130	(0.56)	343	2M	22B
1401/09/12	14,250	13,960	14,250	14,210	(0.28)	265	2M	23B
1401/09/09	14,250	14,220	14,250	14,250	0.0	231	1M	17B
1401/09/08	14,240	14,220	14,260	14,250	0.0	198	2M	32B
1401/09/07	14,240	14,220	14,250	14,250	0.0	198	2M	26B
1401/09/06	14,250	14,150	14,250	14,250	0.0	326	3M	41B
1401/09/05	14,250	14,200	14,260	14,250	0.0	424	6M	83B
1401/09/02	14,250	14,240	14,280	14,250	0.0	279	3M	42B
1401/09/01	14,250	14,240	14,260	14,250	0.0	400	5M	71B
1401/08/30	14,260	14,240	14,260	14,250	0.0	253	2M	34B
1401/08/29	14,240	14,240	14,300	14,250	0.07	451	5M	71B
1401/08/28	14,250	14,000	14,280	14,240	(0.07)	269	2M	35B
1401/08/25	14,250	14,250	14,400	14,250	0.0	243	2M	28B
1401/08/24	14,110	14,010	14,500	14,250	0.0	310	3M	43B
1401/08/23	14,250	14,240	14,300	14,250	0.0	363	3M	47B
1401/08/22	14,250	14,240	14,500	14,250	0.0	297	3M	48B
1401/08/21	14,240	14,230	14,320	14,250	0.07	487	7M	97B
1401/08/18	14,230	14,230	14,450	14,240	0.07	261	3M	43B
1401/08/17	14,790	14,180	14,790	14,230	0.28	332	2M	35B
1401/08/16	14,090	14,080	14,790	14,190	0.71	420	3M	50B
1401/08/15	14,100	14,050	14,150	14,090	0.07	413	4M	58B
1401/08/14	14,040	14,040	14,200	14,080	0.28	533	12M	175B
1401/08/11	14,050	14,030	14,090	14,040	0.0	254	6M	77B
1401/08/10	14,040	13,950	14,100	14,040	0.07	440	8M	113B
1401/08/09	14,030	14,020	14,330	14,030	0.0	334	6M	90B
1401/08/08	14,030	14,020	14,080	14,030	0.0	728	12M	166B
1401/08/07	14,030	14,000	14,080	14,030	0.0	1,135	22M	304B
1401/08/04	14,650	13,920	14,650	14,030	(4.23)	957	22M	310B
1401/08/03	14,590	14,090	14,670	14,650	(0.61)	379	3M	49B
1401/08/02	14,800	14,070	14,800	14,740	(0.41)	223	2M	27B
1401/08/01	14,810	14,500	14,820	14,800	0.0	98	431K	6B
1401/07/30	14,900	14,790	14,900	14,800	0.0	178	3M	47B
1401/07/27	14,800	14,700	14,810	14,800	0.0	138	1M	16B
1401/07/26	14,800	14,790	14,950	14,800	0.0	122	852K	13B
1401/07/25	15,100	14,700	15,100	14,800	0.0	91	472K	7B
1401/07/24	14,800	14,750	14,840	14,800	0.0	157	1M	20B
1401/07/23	14,800	14,720	15,100	14,800	0.0	277	4M	60B
1401/07/20	14,800	14,750	15,000	14,800	0.0	293	6M	92B
1401/07/19	14,780	14,260	14,890	14,800	0.07	490	9M	132B
1401/07/18	14,770	14,550	14,950	14,790	(3.4)	588	12M	179B
1401/07/17	15,440	14,860	15,440	15,310	(0.84)	196	3M	46B
1401/07/16	15,440	15,160	15,460	15,440	0.0	211	2M	31B
1401/07/12	16,380	15,360	16,380	15,440	(4.46)	564	9M	131B
1401/07/11	16,620	15,960	16,620	16,160	(3.81)	364	6M	94B
1401/07/10	16,450	16,150	16,790	16,800	(1.12)	352	3M	50B
1401/07/09	17,060	16,610	17,080	16,990	(0.41)	196	2M	32B
1401/07/06	17,190	16,930	17,190	17,060	0.0	130	1M	19B
1401/07/04	16,800	16,650	17,190	17,060	(0.23)	173	2M	28B
1401/07/02	17,270	16,760	17,270	17,100	(0.06)	169	603K	10B
1401/06/30	16,610	16,610	17,400	17,110	0.0	241	7M	112B
1401/06/29	16,800	16,800	17,190	17,110	(0.47)	160	3M	56B
1401/06/28	16,700	16,700	17,220	17,190	(0.12)	239	4M	70B
1401/06/27	16,660	16,660	17,150	17,210	(0.52)	223	2M	38B
1401/06/23	17,010	16,970	17,330	17,300	(0.17)	168	778K	13B
1401/06/22	17,340	17,070	17,350	17,330	(0.06)	127	730K	13B
1401/06/21	17,110	17,010	17,350	17,340	(0.12)	133	557K	10B
1401/06/20	17,500	17,080	17,500	17,360	(0.91)	534	8M	147B
1401/06/19	17,510	17,080	17,510	17,520	(0.34)	190	1M	19B
1401/06/16	17,490	17,240	17,620	17,580	(0.17)	264	7M	118B
1401/06/15	17,370	17,030	17,600	17,610	(0.11)	177	588K	10B
1401/06/14	17,380	17,370	17,620	17,630	(0.06)	188	2M	33B
1401/06/13	17,660	17,400	17,660	17,640	(0.06)	182	1M	25B
1401/06/12	17,370	17,370	17,670	17,650	(0.06)	152	1M	20B
1401/06/09	17,430	17,400	17,670	17,660	(0.06)	116	902K	16B
1401/06/08	17,700	17,570	17,980	17,670	0.0	100	640K	11B
1401/06/07	17,670	17,410	17,700	17,670	0.0	330	9M	159B
1401/06/06	17,670	17,500	17,680	17,670	0.0	304	5M	82B
1401/06/05	17,700	17,400	17,780	17,670	0.0	372	3M	61B
1401/06/02	17,410	17,410	17,900	17,670	0.0	317	3M	46B
1401/06/01	17,660	17,660	17,880	17,670	0.06	118	533K	9B
1401/05/31	17,660	17,650	17,690	17,660	0.0	111	546K	10B
1401/05/30	17,650	17,360	17,740	17,660	0.0	205	7M	126B
1401/05/29	17,270	17,100	17,700	17,660	0.0	234	1M	20B
1401/05/26	17,680	17,320	17,720	17,660	0.06	595	4M	69B
1401/05/25	17,440	17,250	17,680	17,650	(0.17)	344	1M	18B
1401/05/24	17,590	17,430	17,700	17,680	(0.28)	343	2M	34B
1401/05/23	17,890	17,690	17,890	17,730	0.0	338	4M	62B
1401/05/22	17,900	17,600	17,900	17,730	0.06	624	4M	80B
1401/05/19	17,750	17,520	17,780	17,720	0.0	348	3M	45B
1401/05/18	17,870	17,300	17,880	17,720	0.06	313	3M	46B
1401/05/15	17,680	17,370	17,800	17,710	0.0	269	2M	42B
1401/05/12	17,870	17,620	18,200	17,710	0.06	267	2M	28B
1401/05/11	17,900	17,440	17,900	17,700	0.0	202	3M	58B
1401/05/10	17,660	17,550	18,190	17,700	(0.06)	409	5M	90B
1401/05/09	17,720	17,340	17,730	17,710	(0.06)	310	3M	44B
1401/05/08	17,200	17,200	17,750	17,720	(0.11)	321	4M	67B
1401/05/05	17,600	17,580	17,970	17,740	(0.22)	281	2M	44B
1401/05/04	17,460	17,460	18,100	17,780	(0.22)	467	5M	89B
1401/05/03	17,870	17,200	18,110	17,820	(0.28)	307	2M	29B
1401/05/02	18,280	17,540	18,300	17,870	(2.24)	693	7M	124B
1401/05/01	18,500	17,840	18,500	18,280	(0.44)	362	2M	28B
1401/04/29	18,690	18,020	18,690	18,360	0.05	248	2M	34B
1401/04/28	18,350	18,250	18,390	18,350	0.0	606	6M	119B
1401/04/26	18,180	17,680	18,660	18,350	(1.34)	876	9M	170B
1401/04/25	18,410	17,920	18,800	18,600	(0.75)	512	2M	33B
1401/04/22	18,500	18,400	18,800	18,740	(0.74)	578	4M	69B
1401/04/21	19,020	18,500	19,070	18,880	(0.74)	732	9M	176B
1401/04/20	19,330	18,800	19,370	19,020	(0.73)	859	10M	200B
1401/04/18	19,240	18,910	19,500	19,160	(0.42)	2,101	36M	691B
1401/04/15	19,280	18,980	19,280	19,240	(0.16)	294	2M	38B
1401/04/14	19,270	18,920	19,270	19,270	0.0	312	1M	27B
1401/04/13	19,280	19,000	19,280	19,270	(0.05)	472	2M	46B
1401/04/12	19,320	18,860	19,320	19,280	(0.21)	447	2M	43B
1401/04/11	19,490	18,980	19,490	19,320	(0.31)	363	2M	39B
1401/04/08	19,380	19,120	19,500	19,380	0.0	258	1M	25B
1401/04/07	19,080	19,030	19,650	19,380	0.10	444	3M	66B
1401/04/06	19,330	18,700	19,620	19,360	0.16	741	8M	148B
1401/04/05	19,440	18,800	19,490	19,330	(0.57)	430	2M	32B
1401/04/04	19,870	19,000	19,870	19,440	(2.16)	863	5M	106B
1401/04/01	20,290	19,550	20,290	19,870	(1.73)	1,084	6M	110B
1401/03/31	20,350	19,750	20,350	20,220	(0.54)	503	2M	45B
1401/03/30	20,010	20,010	20,330	20,330	(0.1)	490	2M	36B
1401/03/29	20,440	20,010	20,440	20,350	(0.93)	631	4M	80B
1401/03/28	20,900	19,850	20,900	20,540	(1.68)	1,277	20M	402B
1401/03/25	21,000	20,350	21,100	20,890	(0.76)	1,133	8M	162B
1401/03/24	20,880	20,850	21,810	21,050	1.30	5,027	31M	658B
1401/03/23	20,910	20,790	20,910	20,780	4.32	920	5M	110B
1401/03/22	19,800	19,730	20,500	19,920	0.10	116	540K	11B
1401/03/04	45,580	45,580	46,150	45,760	0.39	1,371	6M	256B
1401/03/03	45,580	45,550	46,000	45,580	0.02	742	6M	251B
1401/03/02	45,550	45,500	46,000	45,570	0.07	650	4M	168B
1401/03/01	45,600	45,530	45,600	45,540	0.0	419	4M	169B
1401/02/31	45,530	45,530	45,570	45,540	0.02	551	5M	227B
1401/02/28	45,530	45,530	45,640	45,530	0.0	298	1M	65B
1401/02/27	45,500	45,490	45,710	45,530	0.07	511	2M	103B
1401/02/26	45,500	45,490	45,510	45,500	0.0	347	2M	78B
1401/02/25	45,520	45,480	45,530	45,500	0.0	243	2M	85B
1401/02/24	45,560	45,490	45,560	45,500	0.0	397	5M	216B
1401/02/21	45,480	45,480	45,600	45,500	0.04	330	2M	96B
1401/02/20	45,480	45,480	45,580	45,480	0.0	221	445K	20B
1401/02/19	45,410	45,410	45,500	45,480	0.0	231	760K	35B
1401/02/18	45,480	45,450	45,500	45,480	0.0	304	2M	70B
1401/02/17	45,480	45,470	45,740	45,480	0.0	293	1M	49B
1401/02/12	45,480	45,470	45,600	45,480	0.0	195	668K	30B
1401/02/11	45,480	45,390	45,600	45,480	0.0	242	628K	29B
1401/02/10	45,480	45,450	45,500	45,480	0.0	326	1M	64B
1401/02/07	45,480	45,470	45,500	45,480	0.0	248	862K	39B
1401/02/06	45,480	45,470	45,520	45,480	0.0	282	2M	88B
1401/02/05	45,480	45,480	45,500	45,480	0.0	224	802K	36B
1401/02/04	45,480	45,470	45,800	45,480	0.0	321	3M	137B
1401/01/31	45,480	45,480	45,580	45,480	0.0	316	6M	292B
1401/01/30	45,470	45,470	45,550	45,480	0.02	298	2M	69B
1401/01/29	45,450	45,450	45,550	45,470	0.04	321	2M	95B
1401/01/28	45,450	45,440	45,470	45,450	0.0	225	1M	48B
1401/01/27	45,450	45,440	45,470	45,450	0.0	241	1M	65B
1401/01/24	45,430	45,430	45,500	45,450	0.0	199	694K	32B
1401/01/23	45,460	45,420	45,500	45,450	(0.02)	253	2M	87B
1401/01/22	45,460	45,450	45,490	45,460	0.0	240	519K	24B
1401/01/21	45,460	45,450	45,590	45,460	0.02	231	1M	53B
1401/01/20	45,590	45,440	45,590	45,450	0.0	204	1M	59B
1401/01/17	45,600	45,450	45,650	45,450	0.0	207	484K	22B
1401/01/16	45,450	45,430	45,600	45,450	0.0	213	678K	31B
1401/01/15	45,500	45,420	45,600	45,450	0.07	262	3M	158B
1401/01/14	45,500	45,390	45,800	45,420	0.07	324	971K	44B
1401/01/10	45,390	45,390	45,980	45,390	0.02	148	194K	9B
1401/01/09	45,480	45,360	46,000	45,380	0.02	243	673K	31B
1401/01/08	45,530	45,390	45,530	45,370	0.02	179	317K	14B
1401/01/07	45,900	45,470	46,400	45,360	0.31	292	882K	40B
1401/01/06	45,050	45,020	45,950	45,220	0.44	302	1M	48B
1400/12/28	44,820	44,800	45,530	45,020	0.65	401	7M	294B
1400/12/25	44,730	44,730	44,800	44,730	0.0	244	7M	310B
1400/12/24	44,730	44,700	44,900	44,730	0.0	326	10M	450B
1400/12/23	44,720	44,710	45,160	44,730	0.02	452	15M	651B
1400/12/22	44,190	44,000	45,200	44,720	(0.11)	710	22M	965B
1400/12/21	45,350	44,400	45,350	44,770	(1.21)	495	11M	483B
1400/12/18	45,320	45,310	45,340	45,320	0.0	513	21M	971B
1400/12/17	45,320	45,310	45,330	45,320	0.0	618	22M	1T
1400/12/16	45,320	45,300	45,330	45,320	0.0	512	13M	573B
1400/12/15	45,320	45,310	45,350	45,320	0.0	424	10M	437B
1400/12/14	45,310	45,290	45,330	45,320	0.02	440	11M	520B
1400/12/11	45,310	45,300	45,320	45,310	0.0	246	4M	171B
1400/12/09	45,310	45,300	45,360	45,310	0.0	183	2M	93B
1400/12/08	45,310	45,300	45,380	45,310	0.0	290	5M	209B
1400/12/07	45,310	45,310	45,400	45,310	0.0	308	5M	236B
1400/12/04	45,300	45,300	45,480	45,310	0.02	348	7M	316B
1400/12/03	45,310	45,290	45,490	45,300	0.0	365	4M	184B
1400/12/02	45,270	45,270	45,700	45,300	0.07	241	3M	115B
1400/12/01	44,370	44,370	45,790	45,270	(0.07)	303	3M	149B
1400/11/30	45,280	45,280	45,800	45,300	0.04	248	2M	110B
1400/11/27	45,280	45,280	45,500	45,280	0.0	231	3M	154B
1400/11/25	45,000	44,280	45,490	45,280	0.11	618	9M	402B
1400/11/24	45,460	43,800	46,000	45,230	(1.76)	553	2M	90B
1400/11/23	45,380	45,380	46,060	46,040	0.0	348	7M	315B
1400/11/20	46,020	46,020	46,160	46,040	0.04	384	4M	164B
1400/11/19	45,740	45,070	46,060	46,020	0.0	307	4M	163B
1400/11/18	46,020	46,000	46,050	46,020	(0.02)	224	1M	66B
1400/11/17	45,700	45,700	46,090	46,030	0.0	232	3M	127B
1400/11/16	46,100	46,000	46,100	46,030	0.04	293	5M	226B
1400/11/13	46,030	45,030	46,110	46,010	(0.04)	322	6M	275B
1400/11/12	46,010	45,660	46,050	46,030	0.04	407	11M	503B
1400/11/11	46,010	46,000	46,040	46,010	0.0	346	6M	259B
1400/11/10	46,180	45,900	46,180	46,010	0.02	354	7M	325B
1400/11/09	45,960	44,900	46,150	46,000	0.09	514	7M	336B
1400/11/06	45,950	45,950	46,000	45,960	0.02	441	10M	438B
1400/11/05	45,950	45,930	45,960	45,950	0.0	373	6M	262B
1400/11/04	45,950	45,940	46,000	45,950	0.0	312	5M	221B
1400/11/03	45,950	45,050	46,000	45,950	0.09	370	5M	246B
1400/11/02	45,910	45,910	46,000	45,910	0.0	306	6M	274B
1400/10/29	45,200	44,530	46,000	45,910	0.02	305	5M	229B
1400/10/28	46,000	45,140	46,000	45,900	(0.11)	304	4M	200B
1400/10/27	45,950	45,120	45,980	45,950	0.02	304	4M	184B
1400/10/26	46,000	45,100	46,000	45,940	(0.13)	311	3M	148B
1400/10/25	45,000	45,000	46,120	46,000	(0.26)	408	6M	254B
1400/10/22	46,150	44,800	46,180	46,120	(0.13)	457	6M	297B
1400/10/21	46,180	45,710	46,190	46,180	0.0	332	7M	307B
1400/10/20	46,180	46,170	46,200	46,180	0.0	280	5M	238B
1400/10/19	45,500	45,500	46,190	46,180	0.0	320	5M	219B
1400/10/18	46,170	46,170	46,200	46,180	0.02	295	4M	181B
1400/10/15	46,170	46,170	46,200	46,170	0.0	200	2M	71B
1400/10/14	46,170	45,880	47,170	46,170	0.0	739	22M	1T
1400/10/13	46,190	45,310	46,190	46,170	(0.02)	281	4M	192B
1400/10/12	46,190	45,200	46,200	46,180	0.0	239	5M	215B
1400/10/11	46,200	46,170	46,210	46,180	(0.04)	264	5M	218B
1400/10/08	46,200	46,180	46,250	46,200	0.0	290	5M	220B
1400/10/07	46,200	46,200	46,250	46,200	0.0	240	3M	158B
1400/10/06	46,190	46,190	46,220	46,200	0.02	366	5M	239B
1400/10/05	46,190	46,190	46,200	46,190	0.0	307	4M	195B
1400/10/04	46,180	46,170	46,200	46,190	0.02	436	6M	272B
1400/10/01	45,960	45,950	46,250	46,180	0.0	403	3M	158B
1400/09/30	46,180	46,180	46,210	46,180	0.0	283	3M	154B
1400/09/29	46,160	44,030	46,240	46,180	0.07	328	4M	199B
1400/09/28	46,150	46,140	46,170	46,150	0.0	331	5M	236B
1400/09/27	46,140	46,140	46,180	46,150	0.02	329	4M	181B
1400/09/24	45,700	45,700	46,390	46,140	0.96	564	6M	278B
1400/09/23	45,720	45,700	45,720	45,700	(0.04)	331	4M	189B
1400/09/22	45,740	45,720	45,750	45,720	(0.04)	433	6M	266B
1400/09/21	45,760	45,710	45,780	45,740	(0.04)	458	10M	436B
1400/09/20	45,770	45,750	45,800	45,760	0.02	329	7M	301B
1400/09/17	45,750	45,740	45,900	45,750	0.0	401	9M	394B
1400/09/16	45,760	45,730	45,760	45,750	(0.02)	356	9M	390B
1400/09/15	45,750	45,750	45,800	45,760	0.02	254	5M	223B
1400/09/14	45,750	45,750	45,780	45,750	(0.09)	286	2M	113B
1400/09/13	45,880	45,750	45,880	45,790	(0.04)	315	4M	181B
1400/09/10	45,840	45,800	45,850	45,810	(0.07)	293	4M	164B
1400/09/09	45,700	45,700	45,820	45,840	(0.28)	222	1M	60B
1400/09/08	46,100	45,800	46,100	45,970	(0.15)	247	1M	61B
1400/09/07	45,670	45,670	46,150	46,040	(0.2)	389	6M	287B
1400/09/06	46,190	46,020	46,200	46,130	(0.17)	420	6M	254B
1400/09/03	46,250	46,190	46,490	46,210	(0.09)	350	4M	207B
1400/09/02	46,330	46,240	46,330	46,250	0.0	345	2M	89B
1400/09/01	46,250	46,240	46,350	46,250	0.02	304	3M	157B
1400/08/30	46,230	46,230	46,270	46,240	(0.02)	376	5M	232B
1400/08/29	45,590	45,580	46,490	46,250	(0.71)	376	2M	79B
1400/08/26	45,360	45,360	46,640	46,580	(0.09)	316	2M	93B
1400/08/25	46,600	46,600	46,610	46,620	(0.09)	293	2M	85B
1400/08/24	46,670	46,600	46,680	46,660	(0.02)	356	4M	172B
1400/08/23	46,660	46,660	46,680	46,670	0.0	342	2M	111B
1400/08/22	46,670	46,670	46,700	46,670	(0.04)	399	3M	121B
1400/08/19	45,150	45,150	46,880	46,690	0.0	337	1M	61B
1400/08/18	46,680	46,650	46,980	46,690	0.02	399	4M	174B
1400/08/17	46,440	46,440	46,800	46,680	0.02	501	4M	171B
1400/08/16	46,880	46,650	46,880	46,670	0.0	382	904K	42B
1400/08/15	46,620	46,620	47,000	46,670	0.13	605	931K	44B
1400/08/12	46,620	46,610	46,770	46,610	0.0	372	1M	57B
1400/08/11	47,100	46,600	47,100	46,610	0.02	329	2M	75B
1400/08/10	46,550	46,550	46,900	46,600	0.13	579	5M	214B
1400/08/09	46,900	44,970	46,990	46,540	(0.89)	799	1M	58B
1400/08/08	47,080	44,970	47,090	46,960	(0.09)	643	4M	194B
1400/08/05	47,000	46,990	47,020	47,000	0.0	449	5M	238B
1400/08/04	47,370	47,000	47,370	47,000	(0.06)	432	4M	173B
1400/08/03	47,030	47,020	47,290	47,030	0.0	527	6M	291B
1400/08/01	47,040	47,000	47,460	47,030	(0.02)	614	6M	284B
1400/07/28	47,040	47,000	47,470	47,040	0.02	574	9M	419B
1400/07/27	47,060	47,010	47,080	47,030	0.0	553	7M	343B
1400/07/26	47,010	47,000	47,200	47,030	0.04	576	10M	472B
1400/07/25	47,500	46,940	47,950	47,010	0.13	760	8M	383B
1400/07/24	46,520	46,520	47,490	46,950	0.92	776	4M	207B
1400/07/21	46,810	46,480	47,160	46,520	(0.62)	494	3M	121B
1400/07/20	47,270	46,000	47,350	46,810	(0.97)	801	3M	119B
1400/07/19	47,250	47,250	47,340	47,270	(0.04)	1,171	7M	334B
1400/07/18	47,310	47,280	47,310	47,290	(0.04)	407	2M	83B
1400/07/17	47,330	47,280	47,350	47,310	(0.02)	564	2M	111B
1400/07/14	47,360	47,310	47,360	47,320	(0.02)	545	1M	52B
1400/07/12	47,350	47,330	47,350	47,330	0.0	612	3M	164B
1400/07/11	47,340	47,320	47,350	47,330	(0.02)	751	6M	301B
1400/07/10	47,340	46,880	47,380	47,340	0.04	982	11M	543B
1400/07/07	47,320	46,630	47,360	47,320	(0.02)	894	6M	283B
1400/07/06	47,320	47,310	47,360	47,330	0.06	834	6M	292B
1400/07/04	47,300	47,300	47,400	47,300	0.0	775	6M	280B
1400/07/03	46,210	46,210	47,350	47,300	0.02	1,173	8M	369B
1400/06/31	47,300	47,000	47,320	47,290	(0.04)	1,065	6M	279B
1400/06/30	47,310	47,280	47,360	47,310	0.04	985	8M	395B
1400/06/29	47,350	47,130	47,350	47,290	0.34	937	10M	467B
1400/06/28	47,740	47,110	47,740	47,130	0.06	1,115	11M	534B
1400/06/27	47,060	47,000	47,250	47,100	1.09	1,431	10M	486B
1400/06/24	46,650	45,840	46,700	46,590	(0.13)	1,222	7M	339B
1400/06/23	46,680	45,990	47,120	46,650	(0.02)	1,350	3M	138B
1400/06/22	47,630	45,800	47,630	46,660	(2.0)	1,961	9M	441B
1400/06/21	47,990	47,010	47,990	47,610	(0.19)	1,366	8M	370B
1400/06/20	47,870	47,600	47,870	47,700	0.0	1,468	6M	279B
1400/06/17	47,880	45,490	48,140	47,700	(0.38)	2,894	8M	358B
1400/06/16	48,090	46,980	48,140	47,880	4.43	3,094	7M	339B
1400/06/13	46,690	45,310	46,690	45,850	2.60	1,819	6M	267B
1400/06/10	44,650	44,500	44,990	44,690	2.69	2,960	8M	361B
1400/06/09	42,980	42,980	44,500	43,520	2.28	2,370	8M	340B
1400/06/08	42,620	42,510	42,700	42,550	1.07	1,469	8M	351B
1400/06/07	42,200	41,050	42,640	42,100	2.56	1,841	8M	335B
1400/06/06	41,000	40,000	42,040	41,050	0.27	1,630	10M	396B
1400/06/03	41,910	40,910	41,910	40,940	0.07	921	3M	115B
1400/06/02	40,850	40,010	40,950	40,910	0.0	1,791	11M	431B
1400/06/01	42,200	40,090	42,400	40,910	(3.06)	2,063	7M	287B
1400/05/31	42,570	40,560	42,570	42,200	(0.78)	2,560	12M	504B
1400/05/24	43,000	41,890	43,000	42,530	(0.07)	1,235	5M	221B
1400/05/23	42,560	42,550	42,600	42,560	0.0	1,229	6M	269B
1400/05/20	42,560	42,550	42,790	42,560	0.0	1,558	8M	346B
1400/05/19	42,810	41,500	43,000	42,560	(0.56)	2,369	7M	315B
1400/05/18	42,900	42,550	42,980	42,800	0.02	1,883	7M	292B
1400/05/17	42,780	41,110	43,600	42,790	0.02	3,013	9M	372B
1400/05/16	43,110	40,960	43,490	42,780	(0.77)	3,912	13M	554B
1400/05/13	43,500	42,040	44,000	43,110	2.67	3,598	7M	305B
1400/05/12	42,030	41,700	42,040	41,990	4.87	3,149	8M	337B
1400/05/11	41,520	40,980	41,530	40,040	1.21	468	901K	37B
1400/05/10	39,400	38,500	39,690	39,560	4.66	4,874	12M	492B
1400/05/09	36,150	36,150	37,950	37,800	7.05	474	5M	194B
1400/04/27	46,980	46,140	47,010	46,550	2.40	2,618	11M	508B
1400/04/26	45,000	44,990	45,900	45,460	3.96	2,804	17M	762B
1400/04/23	43,650	43,650	43,900	43,730	3.70	1,627	7M	305B
1400/04/22	42,100	42,000	43,500	42,170	4117.00	720	11M	445B