Name: ذوب آهن اصفهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ذوب آهن اصفهان
ذوب(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	760	760	775	760	(2.94)	10,699	9B	7T
1405/06/24	783	783	783	783	2.89	221	120M	94B
1405/06/23	761	761	761	761	2.98	1,338	411M	312B
1405/06/22	739	739	739	739	2.92	1,050	341M	252B
1405/06/21	718	718	718	718	2.87	1,412	721M	518B
1405/06/18	698	698	698	698	2.95	2,870	2B	2T
1405/06/17	678	678	678	678	2.88	1,155	614M	417B
1405/06/16	659	659	659	659	2.97	1,189	819M	540B
1405/06/15	640	640	640	640	2.89	1,715	1B	918B
1405/06/14	622	622	622	622	2.98	2,238	2B	1T
1405/06/11	592	592	609	604	2.03	7,399	5B	3T
1405/06/10	592	580	592	592	2.96	26,268	25B	15T
1405/06/09	575	575	575	575	2.86	3,835	2B	1T
1405/06/08	559	559	559	559	2.95	1,459	719M	402B
1405/06/07	559	559	559	559	2.95	1,459	719M	402B
1405/06/04	543	543	543	543	2.84	2,793	3B	1T
1405/06/03	528	528	528	528	2.92	2,632	3B	1T
1405/06/02	513	513	513	513	2.81	1,137	763M	392B
1405/05/31	499	499	499	499	2.89	3,121	4B	2T
1405/05/28	485	485	485	485	2.97	2,505	2B	903B
1405/05/27	472	458	472	471	2.61	7,978	5B	2T
1405/05/26	459	454	459	459	2.91	2,693	2B	798B
1405/05/25	431	430	447	446	2.76	3,905	2B	924B
1405/05/24	447	432	447	434	(2.47)	6,103	2B	984B
1405/05/21	441	439	453	445	1.14	5,716	2B	898B
1405/05/20	441	439	453	445	1.14	5,716	2B	898B
1405/05/19	439	438	453	440	(2.44)	10,653	5B	2T
1405/05/18	468	449	468	451	(2.38)	5,946	2B	1T
1405/05/17	462	450	463	462	2.67	6,841	4B	2T
1405/05/14	450	440	460	450	15.98	10,465	5B	2T
1405/05/07	387	387	393	388	(2.51)	4,726	1B	564B
1405/05/06	395	391	405	398	0.76	3,208	738M	293B
1405/05/05	396	388	396	395	2.60	4,872	2B	775B
1405/05/04	385	385	385	385	2.94	752	544M	209B
1405/05/03	374	374	374	374	2.75	261	140M	52B
1405/04/29	365	359	365	364	2.54	3,317	932M	339B
1405/04/28	355	355	360	355	(2.74)	5,285	2B	537B
1405/04/27	365	365	365	365	(2.93)	618	103M	38B
1405/04/24	376	376	381	376	(2.84)	5,158	2B	656B
1405/04/23	387	387	387	387	(2.76)	1,388	477M	185B
1405/04/22	398	398	398	398	(2.93)	1,012	357M	142B
1405/04/21	410	410	410	410	(2.84)	539	139M	57B
1405/04/20	422	422	429	422	(2.99)	1,637	641M	271B
1405/04/17	435	434	444	435	(2.68)	5,373	2B	799B
1405/04/16	443	437	449	447	2.52	4,880	2B	810B
1405/04/15	426	423	442	436	1.16	4,295	1B	529B
1405/04/14	426	423	442	436	1.16	4,295	1B	529B
1405/04/13	426	423	442	436	1.16	4,295	1B	529B
1405/04/10	426	423	442	436	1.16	4,295	1B	529B
1405/04/09	428	421	439	431	0.94	4,579	1B	572B
1405/04/08	426	425	440	427	(2.51)	5,235	1B	589B
1405/04/07	439	438	441	438	(2.88)	2,281	917M	402B
1405/04/06	451	440	463	451	(0.22)	4,831	1B	515B
1405/04/03	453	444	453	452	2.73	11,312	2B	801B
1405/04/01	448	439	448	440	(2.65)	9,734	2B	664B
1405/03/31	459	437	463	452	0.44	23,064	4B	2T
1405/03/30	456	436	457	450	1.35	22,822	3B	2T
1405/03/27	434	434	457	444	(0.67)	17,999	3B	1T
1405/03/26	461	435	461	447	(0.22)	31,058	4B	2T
1405/03/25	448	448	448	448	2.99	2,521	447M	200B
1405/03/24	435	435	435	435	2.84	2,998	550M	239B
1405/03/23	423	423	423	423	2.92	2,634	496M	210B
1405/03/20	413	399	418	411	1.23	15,273	2B	898B
1405/03/19	406	406	406	406	2.78	5,633	923M	375B
1405/03/18	395	395	395	395	(2.95)	1,464	202M	80B
1405/03/17	406	402	407	407	2.78	3,708	582M	237B
1405/03/16	392	392	409	396	(1.98)	12,951	2B	754B
1405/03/13	404	404	409	404	(2.88)	3,835	573M	231B
1405/03/12	430	412	430	416	(1.89)	20,602	3B	1T
1405/03/11	425	414	425	423	2.42	17,210	3B	1T
1405/03/10	413	413	413	413	2.99	1,528	316M	131B
1405/03/09	401	401	401	401	2.82	1,782	343M	137B
1405/03/06	391	380	391	390	2.63	9,239	2B	690B
1405/03/05	391	380	391	390	2.63	9,239	2B	690B
1405/03/04	380	380	380	380	2.98	2,227	427M	162B
1405/03/03	369	369	369	369	2.79	1,606	370M	136B
1405/03/02	359	359	359	359	2.87	2,459	412M	148B
1405/02/30	348	340	351	349	2.35	9,282	1B	511B
1405/02/29	342	336	342	341	2.40	28,218	5B	2T
1404/12/09	338	324	338	330	(0.9)	1,599	184M	61B
1404/12/06	327	327	337	333	1.22	4,357	619M	206B
1404/12/05	330	324	333	329	(1.2)	4,456	673M	221B
1404/12/04	332	329	338	333	1.22	3,573	458M	153B
1404/12/03	327	327	334	329	(2.37)	6,323	862M	283B
1404/12/02	337	337	337	337	(2.88)	1,678	200M	67B
1404/11/29	360	342	362	347	(1.42)	4,941	596M	207B
1404/11/28	355	347	357	352	1.44	3,840	476M	168B
1404/11/27	344	341	351	347	(0.57)	3,762	440M	153B
1404/11/26	349	349	355	349	(2.79)	2,941	380M	133B
1404/11/25	368	353	371	359	(1.1)	7,910	1B	375B
1404/11/21	356	356	371	363	(1.09)	5,956	802M	291B
1404/11/20	368	367	370	367	(2.91)	3,353	476M	175B
1404/11/19	384	366	384	378	1.34	7,259	1B	402B
1404/11/18	373	370	373	373	2.75	2,628	435M	162B
1404/11/14	380	361	380	363	(2.42)	8,267	1B	407B
1404/11/13	372	363	373	372	2.48	7,477	979M	364B
1404/11/12	361	359	374	363	(1.89)	12,508	2B	648B
1404/11/11	369	369	380	370	(2.63)	5,803	985M	364B
1404/11/08	380	380	380	380	(2.81)	4,650	627M	238B
1404/11/07	391	391	391	391	(2.98)	1,928	291M	114B
1404/11/06	403	403	403	403	(2.89)	6,132	1B	466B
1404/11/05	415	415	415	415	(2.81)	7,858	1B	564B
1404/11/04	430	427	430	427	(2.95)	8,810	2B	644B
1404/11/01	442	433	452	440	(1.35)	10,883	1B	650B
1404/10/30	450	433	457	446	0.0	8,359	1B	503B
1404/10/29	449	434	449	446	2.29	15,604	3B	1T
1404/10/28	428	428	446	436	(0.23)	9,192	1B	549B
1404/10/24	437	437	439	437	(2.89)	2,433	372M	163B
1404/10/23	453	436	456	450	1.58	13,599	2B	906B
1404/10/22	438	435	448	443	1.84	15,688	2B	1T
1404/10/21	433	433	446	435	(2.47)	16,940	3B	1T
1404/10/20	446	446	450	446	(2.83)	17,497	3B	1T
1404/10/17	475	454	478	459	(1.92)	17,797	3B	1T
1404/10/16	467	460	468	468	2.86	6,613	1B	531B
1404/10/15	441	441	456	455	2.71	13,317	2B	1T
1404/10/14	446	442	462	443	(2.64)	19,754	3B	1T
1404/10/10	443	443	469	455	(0.22)	20,454	3B	1T
1404/10/09	457	455	465	456	(2.77)	5,535	889M	405B
1404/10/08	471	449	471	469	2.40	52,302	9B	4T
1404/10/07	455	448	458	458	2.92	13,435	2B	1T
1404/10/06	445	435	445	445	2.77	12,889	2B	942B
1404/10/03	428	426	433	433	2.85	9,502	1B	617B
1404/10/02	418	409	428	421	0.0	9,819	1B	539B
1404/10/01	423	416	434	421	(1.64)	13,228	2B	694B
1404/09/30	440	420	440	428	(0.47)	9,531	1B	499B
1404/09/29	423	420	431	430	2.63	10,026	1B	634B
1404/09/26	417	415	427	419	(1.64)	9,638	1B	499B
1404/09/25	435	416	440	426	(0.47)	16,664	2B	1T
1404/09/24	420	416	430	428	2.39	11,188	2B	681B
1404/09/23	417	408	427	418	(0.48)	11,914	2B	652B
1404/09/22	411	411	421	420	2.69	16,543	3B	1T
1404/09/19	409	399	413	409	0.74	11,112	2B	669B
1404/09/18	407	397	407	406	2.53	20,703	4B	1T
1404/09/17	385	383	397	396	2.59	14,574	2B	952B
1404/09/16	387	380	393	386	0.26	11,494	2B	715B
1404/09/15	387	380	389	385	1.32	9,327	1B	543B
1404/09/12	374	370	385	380	0.80	7,479	1B	390B
1404/09/11	378	371	385	377	(0.26)	6,019	800M	301B
1404/09/10	387	370	388	378	0.0	8,382	1B	432B
1404/09/09	382	377	386	378	(2.58)	12,074	2B	659B
1404/09/08	380	380	390	388	2.37	20,198	3B	1T
1404/09/05	379	376	379	379	2.99	15,322	3B	1T
1404/09/04	368	368	368	368	2.79	2,048	409M	151B
1404/09/02	350	345	359	358	2.58	8,781	1B	454B
1404/09/01	343	343	355	349	0.58	4,340	527M	184B
1404/08/28	350	341	351	347	(0.86)	3,882	450M	156B
1404/08/27	352	349	356	350	(2.51)	6,889	917M	321B
1404/08/26	360	352	365	359	1.13	6,446	893M	321B
1404/08/25	353	348	357	355	2.31	4,726	685M	243B
1404/08/24	348	342	353	347	0.29	4,303	501M	174B
1404/08/21	349	340	351	346	(0.29)	5,142	692M	239B
1404/08/20	354	341	356	347	(0.86)	5,305	645M	224B
1404/08/19	349	347	367	350	(1.96)	9,426	1B	446B
1404/08/18	360	357	360	357	(2.99)	5,942	884M	316B
1404/08/17	370	357	374	368	1.10	7,280	928M	341B
1404/08/14	364	364	369	364	(2.93)	9,075	1B	439B
1404/08/13	378	374	382	375	(2.6)	8,401	1B	408B
1404/08/12	380	377	389	385	1.85	11,677	1B	550B
1404/08/11	374	373	385	378	(1.56)	9,738	1B	481B
1404/08/10	390	379	396	384	(1.54)	10,783	1B	549B
1404/08/07	396	383	396	390	0.26	7,975	978M	381B
1404/08/06	389	376	393	389	1.83	12,517	2B	737B
1404/08/05	380	372	385	382	2.14	9,549	1B	513B
1404/08/04	374	371	374	374	2.75	3,573	576M	215B
1404/08/03	362	357	378	364	(1.09)	12,128	2B	637B
1404/07/30	367	359	371	368	1.94	6,382	907M	334B
1404/07/29	359	356	374	361	(1.63)	7,377	1B	390B
1404/07/28	370	365	375	367	(2.39)	7,968	1B	401B
1404/07/27	378	369	378	376	2.45	15,216	2B	904B
1404/07/26	367	365	367	367	2.80	3,077	538M	198B
1404/07/23	353	351	366	357	(1.11)	11,899	2B	661B
1404/07/22	363	351	363	361	2.27	31,244	5B	2T
1404/07/21	353	353	353	353	2.92	3,497	629M	222B
1404/07/20	346	346	346	343	2.08	1,089	195M	68B
1404/07/19	334	329	337	336	2.44	6,137	1B	361B
1404/07/16	334	321	338	328	(0.61)	10,044	1B	491B
1404/07/15	317	316	332	330	2.17	12,807	2B	679B
1404/07/14	331	318	335	323	(1.22)	14,281	2B	679B
1404/07/13	328	323	328	327	2.51	12,634	2B	657B
1404/07/12	319	319	319	319	2.90	2,508	465M	148B
1404/07/09	309	307	319	310	(1.9)	8,767	1B	379B
1404/07/08	320	308	321	316	1.28	11,112	2B	545B
1404/07/07	312	312	312	312	2.97	1,445	254M	79B
1404/07/06	303	303	303	303	2.71	1,434	261M	79B
1404/07/05	281	281	297	295	2.08	3,129	498M	147B
1404/07/02	289	288	293	289	(2.36)	5,480	729M	211B
1404/07/01	303	292	303	296	(1.66)	5,245	738M	218B
1404/06/31	298	296	302	301	2.38	4,875	678M	204B
1404/06/30	294	294	297	294	(2.97)	4,982	727M	214B
1404/06/29	299	299	299	303	(1.62)	816	146M	44B
1404/06/26	309	304	315	308	(1.6)	4,514	592M	182B
1404/06/25	314	313	319	313	(2.8)	5,129	795M	249B
1404/06/24	328	314	330	322	0.0	6,043	817M	263B
1404/06/23	311	311	322	322	2.88	7,285	1B	391B
1404/06/22	318	310	320	313	(1.88)	5,586	777M	243B
1404/06/18	325	312	325	319	0.31	7,049	996M	318B
1404/06/17	315	311	318	318	2.91	5,574	933M	296B
1404/06/16	295	295	310	309	2.66	6,969	1B	325B
1404/06/15	308	291	308	301	0.33	6,211	834M	251B
1404/06/12	301	296	301	300	2.39	7,290	1B	355B
1404/06/11	290	288	293	293	2.81	2,568	434M	127B
1404/06/09	282	282	285	285	2.89	4,315	689M	196B
1404/06/08	276	276	282	277	(2.46)	5,050	675M	187B
1404/06/05	277	276	287	284	1.79	3,676	457M	130B
1404/06/04	276	274	283	279	(1.06)	3,346	399M	111B
1404/06/03	289	281	289	282	(2.42)	3,602	406M	114B
1404/06/01	290	285	296	289	(1.37)	3,150	368M	106B
1404/05/29	299	292	300	293	(2.66)	5,830	860M	252B
1404/05/28	299	291	303	301	2.03	5,953	787M	237B
1404/05/27	296	288	296	295	2.43	9,222	1B	410B
1404/05/26	286	282	289	288	2.49	2,204	335M	97B
1404/05/25	278	278	289	281	(1.75)	8,788	1B	365B
1404/05/22	286	286	290	286	(2.72)	5,406	743M	213B
1404/05/21	298	294	298	294	(2.97)	5,757	791M	233B
1404/05/20	310	302	310	303	(2.57)	4,630	582M	176B
1404/05/19	314	310	323	311	(2.51)	6,569	853M	266B
1404/05/18	320	313	324	319	0.0	2,083	285M	91B
1404/05/12	311	311	324	319	1.27	6,325	802M	256B
1404/05/11	320	315	323	315	(2.78)	7,720	1B	346B
1404/05/08	323	323	329	324	(2.41)	9,463	1B	403B
1404/05/07	332	332	332	332	(2.92)	2,162	284M	94B
1404/05/06	345	342	348	342	(2.84)	3,467	438M	150B
1404/05/05	357	350	361	352	(2.22)	7,080	933M	329B
1404/05/04	363	357	370	360	(2.17)	9,947	1B	510B
1404/05/01	370	366	377	368	(2.39)	11,218	2B	625B
1404/04/31	380	371	385	377	(0.26)	6,652	945M	356B
1404/04/30	373	372	383	378	1.34	6,730	977M	370B
1404/04/29	377	366	381	373	(1.06)	5,946	771M	288B
1404/04/28	377	373	383	377	1.34	4,308	530M	200B
1404/04/25	375	370	376	372	0.0	5,251	672M	250B
1404/04/24	370	367	377	372	0.0	4,944	641M	239B
1404/04/23	375	369	377	372	0.0	5,694	803M	299B
1404/04/22	376	365	380	372	(0.53)	7,998	1B	421B
1404/04/21	375	370	375	374	2.47	6,405	777M	291B
1404/04/18	365	365	367	365	(2.93)	5,124	645M	235B
1404/04/17	380	375	386	376	(2.59)	3,652	438M	164B
1404/04/16	393	381	402	386	(1.53)	11,841	2B	590B
1404/04/11	391	391	410	392	(2.73)	46,323	8B	3T
1404/04/10	393	393	393	403	(0.49)	546	36M	14B
1404/04/09	395	395	395	405	(0.49)	647	48M	19B
1404/04/08	405	405	405	407	(2.4)	1,533	230M	93B
1404/04/07	413	413	413	417	(1.88)	1,274	184M	76B
1404/03/21	435	420	437	425	(0.7)	6,159	745M	317B
1404/03/20	423	417	435	428	1.18	5,977	722M	309B
1404/03/19	436	421	437	423	(2.53)	8,428	938M	396B
1404/03/18	434	430	440	434	(2.03)	7,490	851M	369B
1404/03/17	443	442	454	443	(2.64)	5,180	670M	297B
1404/03/13	462	453	470	455	(2.57)	8,516	937M	426B
1404/03/12	465	463	476	467	0.43	6,346	792M	370B
1404/03/11	475	464	475	465	(2.72)	8,773	1B	475B
1404/03/10	488	469	488	478	(0.83)	7,095	713M	341B
1404/03/07	488	478	491	482	(0.41)	4,679	479M	231B
1404/03/06	490	477	492	484	0.21	5,340	552M	267B
1404/03/05	490	476	498	483	(1.43)	8,335	881M	425B
1404/03/04	501	487	504	490	(2.39)	5,686	664M	325B
1404/03/03	510	489	511	502	1.01	6,613	712M	357B
1404/02/31	496	496	502	497	(2.74)	10,411	1B	658B
1404/02/30	510	508	521	511	(2.29)	14,689	2B	1T
1404/02/29	530	514	535	523	(0.38)	7,541	861M	450B
1404/02/28	511	511	530	525	1.94	11,899	2B	820B
1404/02/27	519	512	525	515	(2.28)	16,571	2B	1T
1404/02/24	526	520	537	527	(0.75)	12,453	2B	901B
1404/02/23	535	521	539	531	1.14	10,906	1B	783B
1404/02/22	525	525	525	525	2.94	2,903	461M	242B
1404/02/21	509	509	522	510	(2.67)	10,976	1B	669B
1404/02/20	525	524	530	524	(2.96)	6,490	934M	489B
1404/02/17	540	531	542	540	2.47	9,497	1B	697B
1404/02/16	523	512	536	527	0.76	8,833	1B	541B
1404/02/15	526	511	535	523	(0.19)	10,895	1B	750B
1404/02/14	523	523	533	524	(2.78)	18,296	3B	1T
1404/02/13	539	539	539	539	(2.88)	4,352	640M	345B
1404/02/10	556	547	557	555	2.59	11,548	1B	814B
1404/02/09	532	524	544	541	2.27	13,457	2B	982B
1404/02/08	529	519	544	529	(0.19)	9,775	1B	565B
1404/02/07	526	526	541	530	(2.21)	12,748	1B	787B
1404/02/06	548	520	548	542	1.69	18,499	2B	1T
1404/02/03	532	514	543	533	0.76	19,567	2B	1T
1404/02/02	519	506	533	529	2.12	24,869	3B	2T
1404/02/01	523	502	523	518	1.97	18,424	2B	1T
1404/01/31	508	508	508	508	2.83	2,856	435M	221B
1404/01/30	494	490	494	494	2.92	6,396	976M	482B
1404/01/27	463	460	481	480	2.78	6,369	897M	431B
1404/01/26	480	463	480	467	(2.1)	13,933	2B	845B
1404/01/25	477	470	477	477	2.80	12,650	2B	861B
1404/01/24	464	464	464	464	2.88	2,318	380M	176B
1404/01/23	451	443	456	451	1.58	7,635	941M	425B
1404/01/20	457	436	457	444	(0.22)	9,898	1B	573B
1404/01/19	445	445	445	445	2.77	1,736	279M	124B
1404/01/18	441	432	443	433	(2.7)	7,418	836M	362B
1404/01/17	459	442	459	445	(2.2)	5,483	574M	255B
1404/01/16	461	448	464	455	(0.22)	6,573	740M	337B
1404/01/10	441	440	459	456	2.24	6,172	772M	353B
1404/01/09	447	441	454	446	(1.76)	7,890	904M	403B
1404/01/06	464	447	468	454	(1.09)	7,891	873M	397B
1404/01/05	449	449	459	459	2.91	4,808	683M	313B
1403/12/28	443	443	443	446	(2.19)	1,899	196M	87B
1403/12/27	448	436	461	456	1.79	10,627	1B	599B
1403/12/26	449	439	449	448	2.75	10,964	2B	710B
1403/12/25	435	433	436	436	2.83	2,641	391M	170B
1403/12/22	417	410	433	424	0.47	9,804	1B	504B
1403/12/21	432	421	439	422	(2.54)	8,312	878M	370B
1403/12/20	430	427	441	433	(0.23)	8,997	1B	433B
1403/12/19	433	433	444	434	(2.69)	9,302	1B	468B
1403/12/18	450	444	459	446	(2.41)	11,384	1B	630B
1403/12/15	452	450	469	457	(1.3)	8,116	930M	424B
1403/12/14	464	455	483	463	(1.28)	12,048	1B	657B
1403/12/13	469	469	469	469	(2.9)	2,237	290M	136B
1403/12/12	477	468	485	483	2.55	10,856	1B	709B
1403/12/11	471	459	479	471	0.0	7,205	768M	361B
1403/12/08	475	461	484	471	(0.84)	11,646	1B	617B
1403/12/07	476	467	476	475	2.59	13,443	2B	890B
1403/12/06	460	456	463	463	2.89	4,070	619M	286B
1403/12/05	444	443	450	450	2.97	6,142	854M	384B
1403/12/04	449	434	449	437	(2.24)	9,083	965M	422B
1403/12/01	451	440	454	447	1.36	7,347	780M	349B
1403/11/30	431	430	450	441	0.92	10,556	1B	509B
1403/11/29	439	431	449	437	(1.58)	18,124	2B	946B
1403/11/28	444	444	444	444	(2.84)	2,716	293M	130B
1403/11/27	457	457	459	457	(2.97)	2,823	339M	155B
1403/11/23	480	470	482	471	(2.69)	5,787	705M	332B
1403/11/21	466	466	491	484	1.47	13,281	2B	738B
1403/11/17	482	466	485	477	(0.63)	7,273	759M	362B
1403/11/16	472	469	481	480	2.78	8,416	1B	517B
1403/11/15	482	463	482	467	(1.06)	6,688	682M	319B
1403/11/14	479	466	479	472	(0.63)	7,106	663M	313B
1403/11/13	486	474	488	475	(2.66)	10,624	1B	525B
1403/11/10	484	476	499	488	0.62	7,608	765M	373B
1403/11/08	486	484	497	485	(2.61)	10,996	1B	575B
1403/11/07	508	495	514	498	(2.35)	9,045	937M	467B
1403/11/06	514	502	518	510	1.39	7,901	719M	366B
1403/11/03	498	497	503	503	2.86	7,781	966M	486B
1403/11/02	491	482	508	489	(1.41)	12,580	1B	665B
1403/11/01	509	492	517	496	(2.17)	9,424	966M	480B
1403/10/30	501	501	522	507	(1.74)	12,458	1B	625B
1403/10/29	529	515	529	516	(2.64)	5,570	501M	258B
1403/10/26	545	523	545	530	(1.49)	10,877	1B	537B
1403/10/24	526	526	548	538	0.37	9,376	876M	471B
1403/10/23	537	536	542	536	(2.9)	12,890	1B	799B
1403/10/22	569	550	569	552	(2.47)	11,538	1B	639B
1403/10/19	569	555	575	566	0.35	10,591	1B	605B
1403/10/18	550	549	565	564	2.73	12,907	2B	925B
1403/10/17	555	545	560	549	(2.14)	16,172	2B	891B
1403/10/16	575	550	576	561	(0.88)	15,298	1B	812B
1403/10/15	565	561	566	566	2.91	13,417	2B	885B
1403/10/12	545	538	555	550	2.04	14,187	1B	767B
1403/10/11	523	518	544	539	1.89	14,258	2B	875B
1403/10/10	529	526	541	529	(2.4)	15,679	2B	913B
1403/10/09	551	541	552	542	(2.69)	16,388	2B	1T
1403/10/08	568	552	581	557	(2.11)	24,431	3B	2T
1403/10/05	590	563	595	569	(1.9)	29,685	3B	2T
1403/10/04	581	570	581	580	2.65	22,133	3B	2T
1403/10/03	557	548	566	565	2.73	12,143	2B	896B
1403/10/02	553	535	554	550	2.23	28,195	4B	2T
1403/10/01	538	536	538	538	2.87	6,571	1B	612B
1403/09/28	518	518	539	523	(2.06)	26,326	4B	2T
1403/09/27	532	531	548	534	(2.38)	20,663	3B	1T
1403/09/26	552	525	552	547	2.05	45,771	6B	4T
1403/09/25	536	536	536	536	2.88	8,211	1B	748B
1403/09/24	521	521	521	521	2.96	4,724	785M	409B
1403/09/21	498	493	507	506	2.64	16,796	3B	1T
1403/09/20	493	486	493	493	2.92	27,188	4B	2T
1403/09/19	479	479	479	479	2.79	4,966	830M	398B
1403/09/18	447	444	470	466	1.97	15,869	2B	1T
1403/09/17	469	453	475	457	(2.14)	15,286	2B	879B
1403/09/14	460	450	469	467	2.41	15,039	2B	1T
1403/09/13	456	447	456	456	2.93	16,370	2B	1T
1403/09/12	439	435	444	443	2.55	5,297	795M	352B
1403/09/11	431	430	443	432	(2.48)	12,669	2B	786B
1403/09/10	460	436	462	443	(1.34)	15,923	2B	939B
1403/09/07	452	438	461	449	(0.44)	15,220	2B	852B
1403/09/06	464	438	464	451	0.0	17,172	2B	980B
1403/09/05	449	446	451	451	2.97	4,198	595M	268B
1403/09/04	435	430	439	438	2.58	5,360	655M	287B
1403/09/03	411	410	429	427	2.40	8,309	1B	432B
1403/08/30	416	415	426	417	(2.34)	8,428	1B	446B
1403/08/29	439	418	442	427	(0.7)	14,109	2B	749B
1403/08/28	422	416	431	430	2.63	9,142	1B	564B
1403/08/27	430	407	430	419	0.24	12,842	2B	689B
1403/08/26	418	417	418	418	2.96	3,241	580M	242B
1403/08/23	398	393	410	406	1.75	7,560	881M	358B
1403/08/22	392	392	407	399	(0.5)	7,919	961M	384B
1403/08/21	403	392	403	401	2.30	16,647	2B	903B
1403/08/20	392	392	392	392	2.89	2,139	343M	134B
1403/08/19	380	376	381	381	2.97	3,646	540M	206B
1403/08/16	368	365	385	370	(1.6)	9,802	1B	466B
1403/08/15	375	371	380	376	1.62	3,811	427M	161B
1403/08/14	368	368	376	370	(2.37)	9,411	1B	461B
1403/08/13	375	375	380	379	(1.81)	1,439	177M	66B
1403/08/12	387	375	392	386	1.31	8,454	1B	388B
1403/08/09	365	365	385	381	1.87	5,910	809M	308B
1403/08/08	381	370	385	374	(1.84)	10,271	1B	483B
1403/08/07	381	375	381	381	2.97	9,517	1B	516B
1403/08/06	371	371	371	370	2.49	1,187	251M	93B
1403/08/05	361	361	361	361	2.85	1,745	316M	114B
1403/08/02	358	351	358	351	(2.77)	3,622	376M	132B
1403/08/01	370	354	374	361	(0.82)	10,796	1B	464B
1403/07/30	347	347	366	364	2.25	12,441	2B	576B
1403/07/29	357	356	363	356	(2.73)	5,596	617M	220B
1403/07/28	370	366	375	366	(2.92)	5,518	631M	231B
1403/07/25	376	376	385	377	(2.58)	11,868	1B	537B
1403/07/24	381	381	381	387	(1.28)	1,397	117M	45B
1403/07/23	396	391	403	392	(2.73)	5,223	646M	253B
1403/07/22	411	401	420	403	(2.42)	12,975	2B	662B
1403/07/21	413	413	417	413	(2.82)	16,635	2B	1T
1403/07/18	423	423	423	425	(0.47)	631	105M	45B
1403/07/17	424	424	424	427	(0.23)	440	41M	17B
1403/07/16	425	425	425	428	(0.23)	432	49M	21B
1403/07/15	425	425	425	429	0.0	121	6M	3B
1403/07/14	425	425	425	429	0.0	295	23M	10B
1403/07/11	425	425	425	429	0.0	290	26M	11B
1403/07/10	425	425	425	429	0.0	214	14M	6B
1403/07/09	426	426	426	429	(0.23)	466	48M	21B
1403/07/08	427	427	427	430	(0.23)	721	99M	42B
1403/07/07	427	427	427	431	0.0	375	33M	14B
1403/07/04	440	424	442	431	(0.23)	5,932	656M	283B
1403/07/03	424	422	434	432	2.37	8,494	1B	474B
1403/07/02	414	412	428	422	1.20	5,187	609M	257B
1403/07/01	425	414	432	417	(2.11)	8,036	942M	393B
1403/06/28	421	417	430	426	0.24	3,940	413M	176B
1403/06/27	415	414	427	425	2.41	4,888	621M	264B
1403/06/26	412	407	423	415	0.73	4,620	461M	191B
1403/06/25	422	411	422	412	(2.6)	5,462	635M	262B
1403/06/24	434	416	434	423	(0.7)	4,926	512M	217B
1403/06/21	421	415	431	426	1.67	5,206	604M	258B
1403/06/20	427	414	428	419	(0.71)	4,045	423M	177B
1403/06/19	414	410	423	422	2.68	6,688	864M	365B
1403/06/18	417	410	422	411	(2.61)	6,160	686M	282B
1403/06/17	420	411	433	422	0.24	6,564	679M	287B
1403/06/13	430	417	431	421	(0.94)	6,724	701M	295B
1403/06/11	427	415	427	425	1.43	9,780	1B	517B
1403/06/10	420	420	420	419	1.70	1,419	233M	98B
1403/06/07	412	408	412	412	1.98	4,252	581M	239B
1403/06/06	398	395	405	404	1.51	7,765	1B	408B
1403/06/05	399	393	399	398	1.53	5,851	783M	312B
1403/06/03	390	389	392	392	1.82	2,125	308M	121B
1403/05/31	380	380	386	385	1.58	4,646	531M	205B
1403/05/30	379	378	383	379	(1.56)	4,264	496M	188B
1403/05/29	386	378	386	385	1.58	9,204	1B	439B
1403/05/28	381	381	381	379	1.34	1,009	180M	68B
1403/05/27	376	376	376	374	1.36	1,104	199M	75B
1403/05/24	369	369	369	369	0.82	2,294	360M	133B
1403/05/23	364	364	364	366	(0.27)	1,247	107M	39B
1403/05/22	371	366	371	367	(0.54)	3,230	340M	125B
1403/05/21	370	370	370	369	0.54	1,189	179M	66B
1403/05/20	367	366	367	367	0.82	1,831	242M	89B
1403/05/16	363	363	368	364	(0.55)	4,923	517M	188B
1403/05/15	366	363	366	366	0.83	8,884	1B	397B
1403/05/14	358	358	364	363	0.55	2,842	353M	128B
1403/05/13	369	360	380	361	(5.5)	14,683	2B	633B
1403/05/10	380	380	390	382	(5.45)	16,181	2B	832B
1403/05/09	408	397	414	404	(1.22)	5,468	523M	211B
1403/05/08	428	402	428	409	(3.76)	7,755	752M	307B
1403/05/06	427	417	435	425	(2.07)	2,728	388M	165B
1403/04/24	430	427	444	434	0.93	6,028	684M	297B
1403/04/23	445	423	446	430	(2.49)	4,757	432M	186B
1403/04/20	459	434	459	441	(3.5)	6,250	632M	279B
1403/04/19	464	450	469	457	(2.77)	5,572	512M	234B
1403/04/18	478	460	484	470	(3.69)	7,879	748M	352B
1403/04/17	500	475	500	488	2.74	12,803	2B	810B
1403/04/16	475	475	475	475	5.79	1,888	313M	149B
1403/04/13	454	438	460	449	0.45	5,287	572M	257B
1403/04/12	435	433	451	447	4.93	7,026	824M	369B
1403/04/11	419	417	436	426	2.16	4,527	474M	202B
1403/04/10	432	414	432	417	(5.23)	8,092	800M	334B
1403/04/09	440	430	452	440	2.80	8,249	953M	420B
1403/04/06	430	430	430	428	1.42	1,159	186M	80B
1403/04/04	420	418	422	422	1.93	2,006	274M	116B
1403/04/03	415	409	415	414	1.72	3,810	426M	176B
1403/04/02	407	402	408	407	1.75	4,500	575M	234B
1403/03/30	396	391	401	400	1.52	3,326	391M	156B
1403/03/29	395	389	402	394	(0.51)	3,544	326M	128B
1403/03/27	397	395	402	396	(1.74)	4,401	428M	169B
1403/03/26	410	403	413	403	(1.95)	3,480	409M	165B
1403/03/23	415	404	418	411	0.24	4,816	484M	199B
1403/03/22	411	405	411	410	1.74	5,799	663M	272B
1403/03/21	406	406	406	403	1.00	1,205	145M	59B
1403/03/20	391	388	402	399	1.01	5,200	602M	240B
1403/03/19	401	395	405	395	(1.99)	5,963	668M	264B
1403/03/16	412	402	414	403	(1.71)	7,515	977M	394B
1403/03/13	416	405	416	410	(0.49)	3,959	373M	153B
1403/03/12	412	408	412	412	1.98	8,133	1B	438B
1403/03/09	410	410	410	404	0.50	710	73M	30B
1403/03/08	402	399	403	402	1.52	2,187	241M	97B
1403/03/07	396	396	401	396	(1.98)	5,702	608M	241B
1403/03/06	404	404	404	404	(1.94)	2,394	253M	102B
1403/03/05	424	411	424	412	(1.67)	4,541	458M	189B
1403/03/01	415	412	423	419	0.96	4,976	507M	213B
1403/02/30	415	415	422	415	(4.82)	7,177	752M	312B
1403/02/29	445	430	445	436	(0.46)	5,475	475M	207B
1403/02/26	440	428	446	438	0.0	5,094	447M	196B
1403/02/25	434	432	448	438	1.62	6,208	591M	259B
1403/02/24	448	425	448	431	(3.58)	10,429	911M	392B
1403/02/23	456	440	460	447	(1.97)	9,651	879M	393B
1403/02/22	465	451	466	456	(1.08)	6,392	587M	268B
1403/02/19	470	457	470	461	(1.71)	7,748	649M	299B
1403/02/18	476	466	479	469	(1.26)	6,905	626M	294B
1403/02/17	480	472	481	475	(1.66)	6,769	555M	264B
1403/02/16	495	479	495	483	(0.41)	5,799	538M	260B
1403/02/12	483	478	494	485	1.04	5,436	523M	254B
1403/02/11	490	474	490	480	(1.23)	7,586	731M	351B
1403/02/10	489	481	493	486	0.41	5,777	487M	237B
1403/02/09	492	480	495	484	(2.62)	8,473	695M	336B
1403/02/08	499	492	511	497	(0.6)	8,688	748M	372B
1403/02/05	498	496	507	500	(0.4)	10,468	982M	491B
1403/02/04	506	498	513	502	(2.33)	12,155	1B	561B
1403/02/03	521	508	521	514	(1.72)	10,324	1B	526B
1403/02/02	530	514	532	523	1.55	12,579	1B	651B
1403/02/01	507	504	517	515	4.46	12,450	2B	930B
1403/01/29	495	488	495	493	0.41	7,456	720M	355B
1403/01/28	491	491	496	491	(0.81)	10,016	1B	575B
1403/01/27	495	492	495	495	0.81	8,545	1B	605B
1403/01/26	489	489	489	491	(0.41)	1,594	122M	60B
1403/01/25	514	491	514	493	(4.46)	11,185	1B	533B
1403/01/21	522	510	523	516	(0.96)	10,741	1B	593B
1403/01/20	523	517	527	521	1.36	9,616	822M	429B
1403/01/19	510	502	528	514	0.0	13,432	1B	707B
1403/01/18	538	506	539	514	(3.38)	27,287	3B	1T
1403/01/15	539	525	542	532	(0.37)	17,209	2B	864B
1403/01/14	533	519	547	534	(2.2)	26,006	3B	1T
1403/01/11	550	535	555	546	1.68	42,736	4B	2T
1403/01/08	521	503	547	537	13.77	65,759	8B	4T
1402/12/22	4,420	4,383	4,590	4,452	0.70	6,577	197M	879B
1402/12/21	4,498	4,383	4,500	4,421	(1.95)	5,054	222M	982B
1402/12/20	4,527	4,468	4,599	4,509	(1.81)	3,524	122M	549B
1402/12/19	4,649	4,519	4,676	4,592	0.35	4,399	106M	487B
1402/12/16	4,530	4,517	4,667	4,576	2.51	6,009	148M	678B
1402/12/15	4,380	4,372	4,539	4,464	1.45	3,003	76M	339B
1402/12/14	4,440	4,368	4,498	4,400	(2.91)	3,936	134M	591B
1402/12/13	4,600	4,422	4,690	4,532	0.80	6,878	179M	812B
1402/12/12	4,339	4,290	4,560	4,496	3.52	4,713	177M	795B
1402/12/09	4,383	4,299	4,414	4,343	0.56	3,726	106M	460B
1402/12/08	4,284	4,254	4,372	4,319	0.44	4,661	102M	439B
1402/12/07	4,300	4,221	4,388	4,300	1.94	7,551	180M	775B
1402/12/05	4,219	4,180	4,219	4,218	4.95	7,200	323M	1T
1402/12/02	4,062	3,994	4,083	4,019	(0.25)	1,742	45M	179B
1402/12/01	4,050	3,985	4,070	4,029	0.0	1,618	38M	154B
1402/11/30	4,011	3,984	4,104	4,029	1.05	1,945	43M	174B
1402/11/29	3,920	3,920	4,050	3,987	0.99	1,648	38M	150B
1402/11/28	3,960	3,914	4,028	3,948	(1.99)	2,080	74M	293B
1402/11/25	4,084	3,970	4,165	4,028	(1.03)	2,624	79M	320B
1402/11/24	4,110	4,047	4,113	4,070	(0.9)	1,165	28M	114B
1402/11/23	4,131	4,057	4,190	4,107	(2.05)	2,029	67M	276B
1402/11/21	4,222	4,154	4,298	4,193	0.70	1,876	44M	183B
1402/11/18	4,117	4,066	4,241	4,164	1.14	3,122	82M	343B
1402/11/17	4,033	4,033	4,170	4,117	2.54	2,987	63M	257B
1402/11/16	3,955	3,925	4,150	4,015	1.52	2,537	62M	251B
1402/11/15	3,980	3,915	4,040	3,955	(1.52)	1,969	52M	205B
1402/11/14	3,920	3,920	4,074	4,016	2.95	3,205	66M	265B
1402/11/11	3,874	3,836	3,985	3,901	(0.71)	3,067	85M	332B
1402/11/10	4,036	3,864	4,049	3,929	(3.18)	5,052	135M	529B
1402/11/09	4,162	4,014	4,200	4,058	(3.95)	5,205	194M	789B
1402/11/08	4,295	4,194	4,296	4,225	(1.24)	3,081	78M	330B
1402/11/07	4,307	4,206	4,399	4,278	1.02	3,012	70M	298B
1402/11/04	4,200	4,190	4,330	4,235	0.83	2,528	59M	251B
1402/11/03	4,338	4,154	4,338	4,200	(3.78)	4,977	192M	807B
1402/11/02	4,450	4,268	4,514	4,365	(1.11)	8,332	266M	1T
1402/11/01	4,415	4,370	4,415	4,414	4.97	7,336	535M	2T
1402/10/30	4,300	4,118	4,369	4,205	(2.35)	3,272	91M	383B
1402/10/27	4,329	4,244	4,375	4,306	0.94	2,480	57M	244B
1402/10/26	4,249	4,152	4,335	4,266	(1.75)	2,584	61M	260B
1402/10/25	4,430	4,300	4,430	4,342	(1.61)	3,323	76M	329B
1402/10/24	4,390	4,362	4,475	4,413	(0.29)	3,382	83M	368B
1402/10/23	4,421	4,364	4,528	4,426	(1.8)	4,313	105M	464B
1402/10/20	4,444	4,444	4,560	4,507	0.38	2,076	45M	203B
1402/10/19	4,550	4,460	4,550	4,490	(1.43)	2,339	60M	269B
1402/10/18	4,559	4,511	4,617	4,555	(0.94)	2,292	57M	260B
1402/10/17	4,588	4,501	4,687	4,598	0.72	2,903	95M	439B
1402/10/16	4,620	4,487	4,659	4,565	(1.93)	3,135	68M	312B
1402/10/13	4,620	4,580	4,700	4,655	1.64	3,610	111M	516B
1402/10/12	4,560	4,462	4,657	4,580	1.60	5,008	141M	646B
1402/10/11	4,271	4,271	4,533	4,508	4.40	9,272	299M	1T
1402/10/10	4,438	4,280	4,440	4,318	(2.26)	3,614	99M	427B
1402/10/09	4,450	4,375	4,530	4,418	(1.16)	3,687	97M	428B
1402/10/06	4,480	4,410	4,588	4,470	(1.41)	3,635	95M	426B
1402/10/05	4,550	4,485	4,597	4,534	(1.5)	3,248	105M	477B
1402/10/04	4,630	4,546	4,706	4,603	(0.93)	3,537	89M	411B
1402/10/03	4,552	4,480	4,700	4,646	1.31	4,805	145M	676B
1402/10/02	4,610	4,536	4,660	4,586	(0.56)	3,143	74M	339B
1402/09/29	4,600	4,560	4,667	4,612	1.79	4,172	137M	632B
1402/09/28	4,500	4,394	4,622	4,531	(0.66)	5,854	209M	945B
1402/09/27	4,571	4,441	4,651	4,561	1.76	5,903	170M	778B
1402/09/25	4,378	4,378	4,529	4,482	3.89	11,122	313M	1T
1402/09/22	4,200	4,166	4,427	4,314	2.23	4,396	132M	570B
1402/09/21	4,165	4,165	4,280	4,220	0.24	2,850	86M	362B
1402/09/20	4,250	4,165	4,316	4,210	(1.01)	4,251	137M	577B
1402/09/19	4,198	4,163	4,328	4,253	1.62	4,438	122M	521B
1402/09/18	4,020	3,980	4,250	4,185	2.98	6,825	226M	945B
1402/09/15	4,090	4,029	4,141	4,064	(1.93)	2,994	90M	364B
1402/09/14	4,080	4,038	4,240	4,144	0.05	4,162	136M	565B
1402/09/13	4,230	4,070	4,280	4,142	0.22	5,224	151M	627B
1402/09/12	4,015	4,007	4,270	4,133	1.00	6,465	255M	1T
1402/09/11	4,090	4,026	4,178	4,092	0.07	5,606	158M	646B
1402/09/08	4,000	3,970	4,108	4,089	4.50	5,937	285M	1T
1402/09/07	3,810	3,771	4,002	3,913	2.65	4,787	183M	714B
1402/09/06	3,751	3,715	3,885	3,812	1.90	2,930	86M	328B
1402/09/05	3,768	3,700	3,829	3,741	0.05	2,130	61M	227B
1402/09/04	3,780	3,708	3,816	3,739	(1.06)	1,760	58M	215B
1402/09/01	3,780	3,690	3,822	3,779	2.61	2,226	57M	214B
1402/08/30	3,600	3,600	3,768	3,683	1.38	2,345	59M	218B
1402/08/29	3,700	3,573	3,710	3,633	(3.27)	3,185	78M	285B
1402/08/28	3,741	3,693	3,847	3,756	(0.9)	2,226	58M	219B
1402/08/27	3,800	3,734	3,871	3,790	(1.22)	2,369	59M	223B
1402/08/24	3,705	3,701	3,915	3,837	2.84	3,929	137M	526B
1402/08/23	3,708	3,690	3,790	3,731	(1.71)	2,140	70M	260B
1402/08/22	3,820	3,719	3,890	3,796	(0.21)	3,413	107M	405B
1402/08/21	3,820	3,735	3,875	3,804	(1.14)	3,488	114M	435B
1402/08/20	3,732	3,732	3,916	3,848	3.16	5,512	168M	646B
1402/08/17	3,770	3,671	3,810	3,730	(1.09)	4,225	112M	418B
1402/08/16	3,760	3,720	3,774	3,771	4.90	9,345	568M	2T
1402/08/15	3,450	3,420	3,610	3,595	4.54	4,597	275M	988B
1402/08/14	3,378	3,330	3,454	3,439	4.53	2,881	156M	537B
1402/08/13	3,290	3,270	3,290	3,290	4.98	1,315	79M	260B
1402/08/10	3,103	3,078	3,229	3,134	(3.27)	2,020	67M	211B
1402/08/09	3,250	3,160	3,297	3,240	(0.4)	1,909	54M	175B
1402/08/08	3,214	3,205	3,297	3,253	2.94	2,743	61M	200B
1402/08/07	3,010	3,010	3,198	3,160	3.74	2,174	110M	347B
1402/08/06	3,139	3,031	3,139	3,046	(4.51)	1,905	59M	178B
1402/08/03	3,170	3,158	3,247	3,190	0.16	1,628	30M	96B
1402/08/02	3,290	3,168	3,330	3,185	(4.47)	3,204	84M	267B
1402/08/01	3,400	3,297	3,434	3,334	(3.05)	2,440	89M	298B
1402/07/30	3,378	3,378	3,515	3,439	0.85	1,873	38M	129B
1402/07/29	3,430	3,342	3,478	3,410	0.06	1,799	44M	152B
1402/07/26	3,414	3,369	3,494	3,408	(3.78)	2,427	58M	198B
1402/07/25	3,610	3,498	3,650	3,542	(0.08)	2,666	97M	345B
1402/07/24	3,480	3,405	3,565	3,545	4.39	2,891	135M	479B
1402/07/23	3,385	3,340	3,480	3,396	(1.76)	2,884	96M	325B
1402/07/22	3,550	3,448	3,579	3,457	(4.74)	2,660	93M	320B
1402/07/19	3,652	3,552	3,730	3,629	1.34	2,973	58M	211B
1402/07/18	3,598	3,492	3,676	3,581	(0.53)	3,804	117M	420B
1402/07/17	3,590	3,502	3,648	3,600	3.60	6,164	205M	739B
1402/07/16	3,465	3,280	3,596	3,475	1.28	8,549	318M	1T
1402/07/15	3,540	3,420	3,552	3,431	(4.67)	3,789	162M	556B
1402/07/12	3,609	3,557	3,635	3,599	(0.47)	3,289	87M	314B
1402/07/10	3,619	3,572	3,689	3,616	1.80	3,984	128M	463B
1402/07/09	3,335	3,335	3,564	3,552	4.62	5,498	384M	1T
1402/07/08	3,490	3,328	3,525	3,395	(3.08)	2,965	60M	203B
1402/07/05	3,462	3,424	3,583	3,503	0.26	2,236	39M	138B
1402/07/04	3,463	3,430	3,569	3,494	(0.23)	2,861	64M	222B
1402/07/03	3,601	3,490	3,640	3,502	(4.66)	4,376	163M	570B
1402/07/01	3,720	3,602	3,761	3,673	(0.05)	2,502	55M	202B
1402/06/29	3,591	3,571	3,760	3,675	2.42	3,395	85M	311B
1402/06/28	3,516	3,456	3,672	3,588	0.17	3,682	110M	396B
1402/06/27	3,659	3,491	3,680	3,582	(0.75)	4,276	101M	361B
1402/06/26	3,538	3,514	3,626	3,609	4.49	6,746	347M	1T
1402/06/22	3,301	3,293	3,482	3,454	4.13	3,408	217M	750B
1402/06/21	3,309	3,272	3,358	3,317	0.64	1,579	44M	147B
1402/06/20	3,270	3,267	3,330	3,296	(0.18)	1,355	28M	91B
1402/06/19	3,238	3,202	3,378	3,302	2.23	2,448	70M	232B
1402/06/18	3,300	3,217	3,333	3,230	(4.61)	2,494	91M	295B
1402/06/14	3,420	3,319	3,470	3,386	0.24	2,566	55M	187B
1402/06/13	3,298	3,270	3,443	3,378	2.43	2,355	75M	254B
1402/06/12	3,274	3,237	3,359	3,298	(0.48)	1,715	41M	134B
1402/06/11	3,370	3,241	3,393	3,314	0.09	2,197	56M	187B
1402/06/08	3,160	3,160	3,398	3,311	(0.03)	2,563	64M	213B
1402/06/07	3,299	3,227	3,395	3,312	(0.57)	2,698	84M	280B
1402/06/06	3,263	3,227	3,385	3,331	3.32	3,437	95M	316B
1402/06/05	3,140	3,120	3,228	3,224	4.85	2,963	186M	598B
1402/06/04	3,030	3,000	3,083	3,075	4.70	2,498	119M	366B
1402/06/01	2,879	2,845	2,988	2,937	3.16	1,826	48M	140B
1402/05/31	2,940	2,837	2,960	2,847	(4.66)	2,422	75M	213B
1402/05/30	2,960	2,937	3,058	2,986	0.57	1,521	31M	93B
1402/05/29	2,930	2,856	3,019	2,969	(0.5)	1,778	53M	157B
1402/05/28	3,054	2,922	3,105	2,984	(2.04)	1,763	35M	106B
1402/05/25	3,040	3,000	3,120	3,046	0.40	1,648	38M	116B
1402/05/24	3,050	2,988	3,112	3,034	(3.53)	1,778	30M	91B
1402/05/23	3,210	3,063	3,227	3,145	1.71	1,399	27M	85B
1402/05/22	2,985	2,985	3,180	3,092	0.42	2,064	33M	104B
1402/05/21	3,101	3,078	3,150	3,079	(4.94)	2,276	83M	257B
1402/05/18	3,275	3,193	3,300	3,239	(0.61)	1,210	21M	67B
1402/05/17	3,320	3,228	3,348	3,259	(4.06)	2,353	56M	183B
1402/05/16	3,380	3,310	3,507	3,397	0.56	2,353	52M	176B
1402/05/15	3,399	3,280	3,449	3,378	1.14	3,473	94M	318B
1402/05/14	3,300	3,290	3,344	3,340	4.87	1,418	70M	234B
1402/05/10	3,110	3,110	3,239	3,185	3.24	1,992	37M	119B
1402/05/09	3,076	3,043	3,146	3,085	(0.03)	1,993	38M	118B
1402/05/08	3,199	3,079	3,217	3,086	(4.78)	3,569	127M	393B
1402/05/07	3,349	3,217	3,400	3,241	(4.28)	2,818	69M	223B
1402/05/04	3,390	3,310	3,449	3,386	(0.03)	1,828	56M	188B
1402/05/03	3,301	3,301	3,400	3,387	4.57	4,091	190M	643B
1402/05/02	3,151	3,151	3,285	3,239	2.83	2,002	34M	109B
1402/05/01	3,091	3,091	3,243	3,150	(2.39)	2,958	49M	156B
1402/04/31	3,230	3,225	3,290	3,227	(4.92)	1,615	34M	110B
1402/04/28	3,460	3,211	3,530	3,394	0.53	5,135	108M	367B
1402/04/27	3,285	3,285	3,474	3,376	(2.26)	8,539	306M	1T
1402/04/26	3,422	3,422	3,422	3,454	(4.11)	450	23M	80B
1402/04/20	3,771	3,590	3,771	3,602	(4.66)	5,224	185M	668B
1402/04/19	3,977	3,735	3,977	3,778	(3.89)	3,598	95M	359B
1402/04/18	3,915	3,832	4,019	3,931	(2.29)	3,101	83M	327B
1402/04/17	4,195	3,969	4,195	4,023	(2.64)	3,823	73M	295B
1402/04/14	4,130	4,077	4,221	4,132	(2.46)	2,979	56M	232B
1402/04/13	4,230	4,116	4,329	4,236	1.56	4,243	85M	359B
1402/04/12	4,130	4,047	4,201	4,171	4.25	4,247	136M	568B
1402/04/11	3,791	3,791	4,078	4,001	3.01	2,877	64M	256B
1402/04/10	3,979	3,828	3,979	3,884	(1.22)	2,148	30M	118B
1402/04/07	3,967	3,872	4,016	3,932	(2.09)	2,073	30M	119B
1402/04/06	4,078	3,961	4,140	4,016	(1.03)	2,519	54M	216B
1402/04/05	4,116	4,000	4,139	4,058	(1.39)	3,658	78M	317B
1402/04/04	4,127	4,020	4,127	4,115	4.68	7,479	304M	1T
1402/04/03	3,966	3,835	3,976	3,931	3.80	3,723	103M	406B
1402/03/31	3,750	3,690	3,861	3,787	2.96	2,949	78M	297B
1402/03/30	3,600	3,599	3,748	3,678	(0.08)	2,207	43M	157B
1402/03/29	3,641	3,570	3,742	3,681	0.74	2,567	51M	189B
1402/03/28	3,733	3,611	3,733	3,654	(3.05)	2,641	54M	197B
1402/03/27	3,840	3,686	3,900	3,769	(1.1)	3,782	81M	306B
1402/03/24	3,700	3,698	3,823	3,811	4.67	3,693	165M	630B
1402/03/23	3,600	3,511	3,760	3,641	(0.46)	5,879	130M	474B
1402/03/22	3,690	3,633	3,817	3,658	(4.34)	4,581	131M	479B
1402/03/21	3,821	3,821	3,910	3,824	(4.92)	5,863	213M	814B
1402/03/20	4,022	4,022	4,022	4,022	(4.98)	908	58M	234B
1402/03/17	4,310	4,153	4,360	4,233	(0.87)	3,042	50M	212B
1402/03/16	4,225	4,218	4,360	4,270	1.16	3,269	70M	299B
1402/03/13	4,179	4,153	4,279	4,221	1.64	2,843	57M	240B
1402/03/10	4,170	4,101	4,236	4,153	(1.96)	2,730	77M	319B
1402/03/09	4,181	4,130	4,335	4,236	1.49	3,167	79M	333B
1402/03/08	4,130	4,089	4,220	4,174	2.88	3,106	66M	276B
1402/03/07	4,240	4,022	4,240	4,057	(4.16)	5,682	152M	618B
1402/03/06	4,313	4,197	4,355	4,233	(3.31)	4,970	103M	438B
1402/03/03	4,360	4,307	4,449	4,378	(1.13)	5,287	122M	535B
1402/03/02	4,475	4,281	4,543	4,428	0.16	8,589	191M	846B
1402/03/01	4,251	4,251	4,422	4,421	4.96	6,614	447M	2T
1402/02/31	4,166	4,087	4,319	4,212	(1.68)	7,692	187M	789B
1402/02/30	4,413	4,228	4,490	4,284	(3.73)	10,349	326M	1T
1402/02/27	4,470	4,400	4,541	4,450	(0.76)	6,592	151M	670B
1402/02/25	4,600	4,403	4,600	4,484	(1.15)	5,793	153M	685B
1402/02/24	4,450	4,400	4,640	4,536	2.49	6,966	170M	770B
1402/02/23	4,520	4,418	4,550	4,426	(4.82)	6,770	291M	1T
1402/02/20	4,980	4,620	4,990	4,650	(4.32)	7,154	273M	1T
1402/02/19	4,740	4,740	5,000	4,860	(2.41)	11,154	320M	2T
1402/02/18	4,980	4,970	5,020	4,980	(4.78)	3,099	80M	401B
1402/02/17	5,540	5,210	5,550	5,230	(4.56)	8,051	342M	2T
1402/02/16	5,500	5,380	5,570	5,480	0.74	14,632	292M	2T
1402/02/13	5,670	5,390	5,700	5,440	(4.06)	21,455	501M	3T
1402/02/12	5,580	5,500	5,760	5,670	3.28	11,139	278M	2T
1402/02/11	5,550	5,340	5,630	5,490	0.0	9,103	212M	1T
1402/02/10	5,420	5,300	5,520	5,490	4.37	12,914	439M	2T
1402/02/09	5,260	5,260	5,260	5,260	4.84	5,658	424M	2T
1402/02/06	5,012	4,840	5,129	5,017	(0.57)	7,188	190M	954B
1402/02/05	4,780	4,780	5,080	5,046	4.28	12,434	500M	3T
1402/02/04	4,900	4,750	4,981	4,839	(2.28)	8,262	168M	813B
1402/01/30	5,087	4,818	5,095	4,952	(2.13)	11,115	252M	1T
1402/01/29	4,860	4,770	5,089	5,060	4.39	12,936	592M	3T
1402/01/28	4,890	4,739	4,947	4,847	(1.26)	7,732	155M	753B
1402/01/27	4,970	4,842	5,008	4,909	0.14	8,184	237M	1T
1402/01/26	4,910	4,830	4,990	4,902	3.09	8,511	229M	1T
1402/01/22	4,620	4,620	4,860	4,755	0.11	7,503	201M	956B
1402/01/21	4,940	4,714	4,950	4,750	(4.27)	15,194	485M	2T
1402/01/20	5,012	4,830	5,140	4,962	(1.21)	10,369	195M	968B
1402/01/19	4,828	4,808	5,048	5,023	4.47	9,375	292M	1T
1402/01/16	4,600	4,550	4,926	4,808	1.07	7,426	188M	906B
1402/01/15	4,889	4,543	4,997	4,757	(0.46)	10,565	274M	1T
1402/01/14	4,695	4,552	4,887	4,779	2.66	11,684	308M	1T
1402/01/09	4,658	4,589	4,658	4,655	4.91	9,034	495M	2T
1402/01/08	4,301	4,270	4,516	4,437	3.16	6,608	215M	952B
1402/01/07	4,140	4,140	4,440	4,301	(0.44)	8,095	199M	858B
1402/01/06	4,310	4,100	4,390	4,320	3.32	11,595	353M	2T
1402/01/05	4,070	4,013	4,183	4,181	4.94	4,848	283M	1T
1401/12/28	3,960	3,874	4,070	3,984	2.76	8,003	226M	902B
1401/12/27	3,877	3,877	3,877	3,877	4.98	2,678	184M	714B
1401/12/24	3,610	3,574	3,704	3,693	4.68	4,117	170M	628B
1401/12/23	3,410	3,404	3,574	3,528	3.64	6,409	134M	473B
1401/12/22	3,430	3,340	3,525	3,404	(0.9)	4,802	145M	493B
1401/12/21	3,450	3,386	3,493	3,435	(3.62)	3,961	87M	299B
1401/12/20	3,660	3,455	3,718	3,564	0.65	6,773	221M	788B
1401/12/16	3,402	3,402	3,547	3,541	4.79	3,259	171M	604B
1401/12/15	3,393	3,254	3,488	3,379	(1.31)	4,122	134M	454B
1401/12/14	3,400	3,387	3,500	3,424	0.74	3,672	103M	353B
1401/12/13	3,488	3,358	3,506	3,399	(3.82)	5,508	161M	546B
1401/12/10	3,600	3,506	3,618	3,534	(4.23)	7,661	259M	916B
1401/12/09	3,610	3,531	3,810	3,690	0.52	8,040	251M	926B
1401/12/08	3,690	3,600	3,839	3,671	(3.11)	11,862	394M	1T
1401/12/07	3,807	3,680	3,807	3,789	4.50	12,526	563M	2T
1401/12/06	3,626	3,626	3,626	3,626	4.98	1,774	112M	406B
1401/12/03	3,448	3,382	3,466	3,454	4.63	12,799	653M	2T
1401/12/02	3,301	3,301	3,301	3,301	4.99	1,370	77M	254B
1401/12/01	3,144	3,144	3,144	3,144	4.97	1,367	73M	229B
1401/11/30	2,855	2,854	3,003	2,995	4.72	4,349	198M	593B
1401/11/26	2,949	2,818	2,949	2,860	(3.57)	3,829	110M	314B
1401/11/25	3,000	2,912	3,059	2,966	(0.8)	3,645	85M	251B
1401/11/24	2,957	2,930	2,996	2,990	4.77	6,494	254M	759B
1401/11/23	2,819	2,770	2,926	2,854	2.33	5,421	183M	523B
1401/11/19	2,700	2,661	2,794	2,789	4.81	5,461	314M	876B
1401/11/18	2,636	2,590	2,700	2,661	2.39	3,385	85M	228B
1401/11/17	2,640	2,560	2,640	2,599	(2.26)	2,673	71M	185B
1401/11/16	2,690	2,603	2,748	2,659	(2.67)	3,490	104M	277B
1401/11/12	2,733	2,681	2,805	2,732	(0.04)	2,084	47M	128B
1401/11/11	2,750	2,680	2,820	2,733	0.11	3,123	84M	231B
1401/11/10	2,705	2,670	2,827	2,730	(1.97)	4,484	110M	300B
1401/11/09	2,789	2,784	2,870	2,785	(4.95)	3,690	227M	633B
1401/11/08	3,040	2,905	3,040	2,930	(4.15)	3,612	281M	823B
1401/11/05	3,180	2,948	3,199	3,057	(1.48)	5,489	165M	504B
1401/11/04	3,080	3,070	3,169	3,103	(1.05)	1,708	77M	237B
1401/10/27	3,680	3,499	3,720	3,609	0.19	7,079	215M	774B
1401/10/26	3,530	3,525	3,606	3,602	4.86	5,599	263M	946B
1401/10/24	3,300	3,276	3,548	3,435	(0.38)	4,759	123M	421B
1401/10/21	3,480	3,373	3,567	3,448	(1.37)	6,073	168M	578B
1401/10/20	3,587	3,428	3,647	3,496	(0.63)	9,324	215M	750B
1401/10/19	3,500	3,424	3,520	3,518	4.92	6,683	395M	1T
1401/10/18	3,265	3,265	3,356	3,353	4.88	4,976	271M	909B
1401/10/17	3,090	3,090	3,209	3,197	4.58	4,987	162M	519B
1401/10/14	3,046	2,942	3,130	3,057	0.43	3,375	93M	285B
1401/10/13	3,130	2,967	3,178	3,044	(0.65)	6,188	187M	571B
1401/10/12	2,990	2,973	3,075	3,064	4.61	4,547	295M	902B
1401/10/11	2,950	2,841	3,050	2,929	(1.45)	5,949	221M	649B
1401/10/10	2,890	2,829	3,074	2,972	1.50	11,865	482M	1T
1401/10/07	2,890	2,880	2,929	2,928	4.95	2,439	201M	588B
1401/10/05	2,678	2,652	2,822	2,790	3.79	5,427	249M	695B
1401/10/04	2,731	2,645	2,731	2,688	2.52	4,420	151M	406B
1401/10/03	2,556	2,555	2,629	2,622	4.71	1,694	87M	229B
1401/09/30	2,521	2,479	2,559	2,504	(0.79)	2,716	72M	180B
1401/09/29	2,580	2,484	2,598	2,524	(2.66)	2,902	87M	219B
1401/09/28	2,610	2,536	2,650	2,593	(0.19)	3,872	135M	349B
1401/09/27	2,524	2,524	2,602	2,598	4.80	4,373	271M	705B
1401/09/26	2,503	2,440	2,523	2,479	(1.31)	3,246	107M	266B
1401/09/23	2,500	2,472	2,578	2,512	1.62	3,098	100M	251B
1401/09/22	2,403	2,400	2,500	2,472	3.73	3,269	108M	267B
1401/09/21	2,384	2,340	2,415	2,383	2.80	2,592	120M	287B
1401/09/20	2,306	2,285	2,344	2,318	0.61	1,846	56M	130B
1401/09/19	2,370	2,267	2,379	2,304	(2.25)	2,086	54M	124B
1401/09/16	2,440	2,334	2,440	2,357	(3.72)	4,184	108M	253B
1401/09/15	2,482	2,412	2,488	2,448	(0.81)	2,710	77M	188B
1401/09/14	2,392	2,370	2,472	2,468	4.80	5,415	328M	811B
1401/09/13	2,377	2,315	2,388	2,355	(1.22)	2,023	49M	115B
1401/09/12	2,401	2,350	2,401	2,384	0.29	1,297	29M	68B
1401/09/09	2,370	2,352	2,400	2,377	0.21	1,227	24M	58B
1401/09/08	2,352	2,300	2,408	2,372	(0.08)	1,315	28M	66B
1401/09/07	2,370	2,356	2,407	2,374	0.21	1,401	33M	78B
1401/09/06	2,298	2,298	2,420	2,369	1.76	2,037	53M	125B
1401/09/05	2,330	2,301	2,369	2,328	(0.26)	1,177	22M	52B
1401/09/02	2,379	2,303	2,385	2,334	(0.21)	1,625	43M	100B
1401/09/01	2,339	2,310	2,374	2,339	(1.76)	1,447	26M	60B
1401/08/30	2,420	2,330	2,426	2,381	0.29	1,757	46M	109B
1401/08/29	2,277	2,277	2,381	2,374	4.67	2,612	102M	243B
1401/08/28	2,360	2,243	2,360	2,268	(3.94)	1,827	46M	104B
1401/08/25	2,270	2,270	2,410	2,361	2.16	2,029	53M	125B
1401/08/24	2,322	2,284	2,346	2,311	(0.47)	2,781	66M	152B
1401/08/23	2,365	2,265	2,380	2,322	(1.82)	2,000	57M	133B
1401/08/22	2,385	2,329	2,410	2,365	(3.51)	2,886	68M	160B
1401/08/21	2,434	2,400	2,499	2,451	(0.73)	2,628	55M	135B
1401/08/18	2,405	2,380	2,536	2,469	(1.16)	3,889	121M	299B
1401/08/17	2,545	2,404	2,545	2,498	3.05	4,094	160M	400B
1401/08/16	2,390	2,330	2,436	2,424	4.48	1,822	74M	178B
1401/08/15	2,322	2,267	2,354	2,320	1.80	2,577	64M	149B
1401/08/14	2,230	2,220	2,294	2,279	4.30	1,653	56M	128B
1401/08/11	2,180	2,128	2,245	2,185	0.88	2,515	61M	134B
1401/08/10	2,121	2,120	2,181	2,166	4.23	2,951	92M	199B
1401/08/09	2,040	2,020	2,094	2,078	4.16	1,989	68M	142B
1401/08/08	1,992	1,987	2,020	1,995	0.40	1,645	47M	94B
1401/08/07	2,030	1,936	2,058	1,987	(1.19)	2,367	73M	145B
1401/08/04	2,105	2,000	2,118	2,011	(4.47)	3,055	94M	188B
1401/08/03	2,126	2,081	2,150	2,105	(0.99)	1,698	33M	68B
1401/08/02	2,166	2,090	2,196	2,126	(1.48)	1,767	41M	87B
1401/08/01	2,170	2,141	2,215	2,158	(4.22)	3,096	88M	189B
1401/07/30	2,250	2,200	2,280	2,253	(0.4)	1,354	42M	94B
1401/07/27	2,264	2,228	2,300	2,262	(0.62)	1,245	23M	52B
1401/07/26	2,267	2,260	2,338	2,276	2.15	1,116	22M	49B
1401/07/25	2,218	2,215	2,258	2,228	0.36	1,128	22M	48B
1401/07/24	2,315	2,200	2,315	2,220	(4.1)	1,943	61M	135B
1401/07/23	2,350	2,270	2,364	2,315	(0.6)	1,047	20M	46B
1401/07/20	2,349	2,310	2,377	2,329	0.47	1,123	28M	65B
1401/07/19	2,272	2,272	2,353	2,318	2.02	1,301	32M	74B
1401/07/18	2,272	2,257	2,318	2,272	0.26	1,226	25M	58B
1401/07/17	2,320	2,245	2,338	2,266	(4.1)	1,737	51M	116B
1401/07/16	2,333	2,325	2,407	2,363	(0.84)	1,402	24M	58B
1401/07/12	2,403	2,353	2,430	2,383	(1.12)	1,308	23M	56B
1401/07/11	2,311	2,307	2,438	2,410	3.79	2,326	69M	167B
1401/07/10	2,305	2,303	2,370	2,322	(2.93)	1,481	38M	88B
1401/07/09	2,510	2,385	2,510	2,392	(4.7)	1,622	67M	159B
1401/07/06	2,500	2,492	2,575	2,510	1.54	1,201	18M	45B
1401/07/04	2,410	2,406	2,529	2,472	0.65	1,488	30M	74B
1401/07/02	2,554	2,387	2,559	2,456	(1.72)	2,133	39M	96B
1401/06/30	2,455	2,454	2,580	2,499	(1.19)	1,590	31M	76B
1401/06/29	2,515	2,493	2,570	2,529	(0.28)	1,426	34M	85B
1401/06/28	2,570	2,501	2,638	2,536	(3.32)	2,443	55M	140B
1401/06/27	2,717	2,607	2,721	2,623	(4.41)	2,226	84M	220B
1401/06/23	2,810	2,712	2,810	2,744	(1.75)	1,360	23M	64B
1401/06/22	2,740	2,740	2,850	2,793	0.83	1,431	34M	95B
1401/06/21	2,700	2,689	2,840	2,770	1.24	1,974	42M	116B
1401/06/20	2,670	2,670	2,834	2,736	0.92	2,013	39M	108B
1401/06/19	2,729	2,642	2,760	2,711	(1.95)	1,716	39M	107B
1401/06/16	2,830	2,724	2,850	2,765	(3.52)	2,793	63M	174B
1401/06/15	2,899	2,830	2,949	2,866	(2.91)	1,858	39M	111B
1401/06/14	2,975	2,885	3,016	2,952	2.04	3,671	105M	310B
1401/06/13	2,871	2,870	2,924	2,893	1.79	919	27M	79B
1401/06/12	2,931	2,810	2,931	2,842	(3.69)	2,420	72M	204B
1401/06/09	2,975	2,900	3,001	2,951	(1.21)	2,787	79M	232B
1401/06/08	2,970	2,914	3,050	2,987	2.82	6,743	211M	631B
1401/06/07	2,810	2,810	2,912	2,905	4.72	4,302	192M	559B
1401/06/06	2,768	2,706	2,820	2,774	(0.96)	1,961	47M	129B
1401/06/05	2,849	2,730	2,870	2,801	0.11	2,330	49M	138B
1401/06/02	2,750	2,750	2,851	2,798	1.49	2,375	69M	194B
1401/06/01	2,750	2,712	2,810	2,757	0.0	2,890	70M	192B
1401/05/31	2,696	2,672	2,825	2,757	2.41	3,521	118M	326B
1401/05/30	2,661	2,638	2,779	2,692	(1.39)	3,714	103M	277B
1401/05/29	2,848	2,728	2,848	2,730	(4.91)	4,318	186M	509B
1401/05/26	2,881	2,820	2,990	2,871	(0.49)	4,821	143M	410B
1401/05/25	2,815	2,801	2,905	2,885	4.26	7,589	264M	762B
1401/05/24	2,695	2,681	2,787	2,767	4.22	6,564	299M	827B
1401/05/23	2,678	2,572	2,678	2,655	4.08	7,298	284M	754B
1401/05/22	2,499	2,454	2,562	2,551	4.55	1,717	70M	178B
1401/05/19	2,389	2,351	2,454	2,440	4.36	4,920	147M	359B
1401/05/18	2,280	2,180	2,360	2,338	4.00	3,271	110M	258B
1401/05/15	2,180	2,180	2,256	2,248	4.61	2,223	78M	176B
1401/05/12	2,062	2,062	2,179	2,149	3.52	2,699	95M	205B
1401/05/11	2,103	2,060	2,103	2,076	(0.38)	1,457	19M	40B
1401/05/10	2,060	2,058	2,110	2,084	0.53	1,908	38M	80B
1401/05/09	2,130	2,067	2,133	2,073	(4.69)	3,002	77M	159B
1401/05/08	2,171	2,130	2,220	2,175	0.69	2,018	43M	95B
1401/05/05	2,140	2,140	2,179	2,160	0.70	1,544	29M	62B
1401/05/04	2,144	2,115	2,199	2,145	(0.92)	2,297	42M	90B
1401/05/03	2,220	2,160	2,230	2,165	(4.75)	1,959	49M	106B
1401/05/02	2,278	2,222	2,332	2,273	(1.22)	2,804	59M	133B
1401/05/01	2,349	2,260	2,349	2,301	(2.83)	4,857	107M	245B
1401/04/29	2,361	2,353	2,380	2,368	(0.46)	585	17M	41B
1401/04/21	2,450	2,410	2,500	2,439	(2.67)	2,735	59M	143B
1401/04/20	2,529	2,450	2,575	2,506	(0.24)	2,174	42M	104B
1401/04/18	2,549	2,477	2,589	2,512	(1.95)	1,814	35M	87B
1401/04/15	2,500	2,500	2,605	2,562	1.03	2,350	52M	132B
1401/04/14	2,471	2,471	2,572	2,536	2.34	2,664	56M	143B
1401/04/13	2,459	2,453	2,519	2,478	0.45	1,449	23M	56B
1401/04/12	2,460	2,426	2,499	2,467	(0.08)	1,654	29M	72B
1401/04/11	2,500	2,435	2,525	2,469	(2.22)	2,074	37M	90B
1401/04/08	2,500	2,492	2,565	2,525	(0.71)	1,673	39M	98B
1401/04/07	2,550	2,527	2,575	2,543	0.12	1,948	43M	109B
1401/04/06	2,501	2,501	2,573	2,540	1.89	2,048	32M	80B
1401/04/05	2,500	2,468	2,550	2,493	(0.8)	1,838	68M	169B
1401/04/04	2,500	2,485	2,559	2,513	(1.33)	3,047	71M	178B
1401/04/01	2,550	2,500	2,585	2,547	(0.66)	1,931	38M	96B
1401/03/31	2,586	2,535	2,628	2,564	(1.84)	2,024	33M	85B
1401/03/30	2,648	2,585	2,649	2,612	0.23	1,717	41M	108B
1401/03/29	2,600	2,580	2,632	2,606	0.0	2,110	46M	121B
1401/03/28	2,680	2,581	2,680	2,606	(3.16)	2,424	34M	89B
1401/03/25	2,704	2,656	2,735	2,691	(2.04)	1,566	27M	71B
1401/03/24	2,740	2,692	2,787	2,747	1.55	3,905	71M	195B
1401/03/23	2,601	2,601	2,710	2,705	4.80	2,282	100M	270B
1401/03/22	2,584	2,513	2,623	2,581	0.55	2,742	51M	130B
1401/03/21	2,550	2,520	2,605	2,567	(1.31)	2,494	38M	98B
1401/03/18	2,600	2,597	2,634	2,601	0.12	1,865	32M	83B
1401/03/17	2,573	2,568	2,627	2,598	0.08	2,163	42M	110B
1401/03/16	2,740	2,570	2,740	2,596	(4.03)	3,758	79M	204B
1401/03/11	2,680	2,640	2,750	2,705	1.65	3,065	49M	133B
1401/03/10	2,600	2,600	2,700	2,661	0.15	2,680	46M	123B
1401/03/09	2,730	2,600	2,730	2,657	0.0	2,746	49M	130B
1401/03/08	2,680	2,602	2,700	2,657	(2.78)	3,196	57M	152B
1401/03/07	2,810	2,695	2,849	2,733	(2.18)	4,422	84M	228B
1401/03/04	2,800	2,760	2,830	2,794	(0.39)	4,936	97M	270B
1401/03/03	2,826	2,760	2,868	2,805	(1.44)	4,368	90M	252B
1401/03/02	2,960	2,800	2,991	2,846	(3.39)	5,295	134M	380B
1401/03/01	2,873	2,873	2,983	2,946	(2.29)	7,019	180M	531B
1401/02/31	3,080	2,977	3,080	3,015	(3.02)	4,944	100M	301B
1401/02/28	3,170	3,070	3,188	3,109	(3.3)	4,566	72M	225B
1401/02/27	3,259	3,126	3,293	3,215	0.63	5,782	114M	365B
1401/02/26	3,135	3,074	3,256	3,195	2.93	8,376	170M	541B
1401/02/25	3,140	3,052	3,165	3,104	0.39	4,543	104M	322B
1401/02/24	3,136	3,031	3,182	3,092	(0.67)	5,477	103M	317B
1401/02/21	3,050	3,050	3,178	3,113	2.71	4,394	84M	261B
1401/02/20	3,030	2,987	3,079	3,031	(2.29)	4,809	99M	301B
1401/02/19	3,110	3,031	3,171	3,102	2.72	9,975	206M	638B
1401/02/18	2,929	2,890	3,047	3,020	4.07	8,980	259M	781B
1401/02/17	2,920	2,863	2,929	2,902	0.59	3,972	81M	236B
1401/02/12	2,880	2,858	2,909	2,885	0.35	2,717	46M	132B
1401/02/11	2,834	2,834	2,908	2,875	0.42	3,345	74M	213B
1401/02/10	2,877	2,830	2,900	2,863	(0.45)	3,898	79M	227B
1401/02/07	2,944	2,840	2,944	2,876	(1.98)	4,381	78M	225B
1401/02/06	2,950	2,902	2,969	2,934	1.66	4,970	117M	345B
1401/02/05	2,800	2,755	2,928	2,886	3.48	5,913	215M	621B
1401/02/04	2,835	2,759	2,835	2,789	0.11	3,174	71M	197B
1401/01/31	2,770	2,762	2,819	2,786	0.83	3,233	70M	194B
1401/01/30	2,755	2,715	2,796	2,763	(0.54)	3,017	58M	160B
1401/01/29	2,703	2,703	2,834	2,778	1.61	4,694	85M	235B
1401/01/28	2,735	2,690	2,772	2,734	(0.4)	3,387	76M	208B
1401/01/27	2,775	2,715	2,810	2,745	(0.76)	4,106	66M	180B
1401/01/24	2,672	2,672	2,820	2,766	(1.28)	2,894	54M	149B
1401/01/23	2,799	2,799	2,878	2,802	(4.89)	2,813	133M	374B
1401/01/22	2,942	2,900	2,983	2,946	(0.07)	3,221	65M	190B
1401/01/21	2,900	2,880	2,965	2,948	4.39	4,899	165M	488B
1401/01/20	2,750	2,723	2,877	2,824	0.25	3,200	80M	227B
1401/01/17	2,879	2,752	2,910	2,817	(2.36)	3,666	84M	237B
1401/01/16	2,830	2,820	2,928	2,885	0.17	3,905	99M	285B
1401/01/15	3,001	2,781	3,001	2,880	0.73	6,317	167M	481B
1401/01/14	2,750	2,750	2,871	2,859	4.53	2,593	116M	332B
1401/01/10	2,635	2,635	2,795	2,735	1.52	2,824	70M	190B
1401/01/09	2,763	2,650	2,763	2,694	(0.66)	3,100	63M	170B
1401/01/08	2,640	2,576	2,770	2,712	2.77	4,987	143M	388B
1401/01/07	2,650	2,600	2,682	2,639	0.96	2,996	59M	155B
1401/01/06	2,571	2,510	2,647	2,614	3.69	4,032	104M	272B
1400/12/28	2,510	2,474	2,568	2,521	2.94	2,517	60M	151B
1400/12/25	2,410	2,400	2,492	2,449	2.04	1,933	36M	89B
1400/12/24	2,430	2,387	2,430	2,400	(0.17)	1,643	35M	83B
1400/12/23	2,428	2,380	2,445	2,404	(0.08)	1,618	31M	73B
1400/12/22	2,395	2,372	2,459	2,406	0.04	2,179	41M	98B
1400/12/21	2,450	2,391	2,460	2,405	(3.41)	2,292	56M	134B
1400/12/18	2,499	2,450	2,550	2,490	(1.15)	3,254	76M	189B
1400/12/17	2,500	2,494	2,570	2,519	(1.98)	2,647	53M	134B
1400/12/16	2,579	2,517	2,579	2,570	4.60	4,352	181M	466B
1400/12/15	2,405	2,390	2,480	2,457	4.02	3,577	102M	252B
1400/12/14	2,320	2,320	2,408	2,362	1.20	2,940	68M	161B
1400/12/11	2,360	2,317	2,377	2,334	(0.89)	1,903	27M	63B
1400/12/09	2,350	2,347	2,370	2,355	0.34	1,544	26M	62B
1400/12/08	2,350	2,303	2,371	2,347	(0.51)	1,571	23M	54B
1400/12/07	2,400	2,329	2,400	2,359	(1.91)	1,959	26M	61B
1400/12/04	2,405	2,390	2,433	2,405	0.84	1,914	32M	77B
1400/12/03	2,360	2,352	2,406	2,385	1.53	1,988	31M	74B
1400/12/02	2,330	2,295	2,376	2,349	1.69	2,304	45M	105B
1400/12/01	2,358	2,287	2,400	2,310	(2.61)	2,202	37M	86B
1400/11/30	2,400	2,352	2,420	2,372	(1.0)	2,032	29M	68B
1400/11/27	2,363	2,340	2,445	2,396	1.44	2,444	41M	98B
1400/11/25	2,330	2,317	2,383	2,362	(0.17)	2,226	33M	79B
1400/11/24	2,450	2,329	2,450	2,366	(3.47)	2,689	49M	116B
1400/11/23	2,487	2,409	2,488	2,451	0.29	2,068	30M	74B
1400/11/20	2,405	2,396	2,487	2,444	0.91	2,499	33M	80B
1400/11/19	2,376	2,376	2,465	2,422	0.37	2,528	41M	100B
1400/11/18	2,400	2,382	2,450	2,413	(3.17)	2,747	51M	122B
1400/11/17	2,556	2,460	2,556	2,492	(3.75)	2,020	50M	124B
1400/11/16	2,614	2,560	2,620	2,589	(0.96)	4,435	51M	131B
1400/11/13	2,620	2,585	2,664	2,614	(1.91)	2,471	35M	92B
1400/11/12	2,705	2,621	2,738	2,665	0.04	2,571	51M	135B
1400/11/11	2,598	2,520	2,722	2,664	1.99	3,171	75M	199B
1400/11/10	2,699	2,561	2,699	2,612	1.12	3,458	71M	185B
1400/11/09	2,551	2,500	2,604	2,583	4.15	2,331	59M	152B
1400/11/06	2,550	2,396	2,570	2,480	(1.67)	4,675	116M	287B
1400/11/03	2,526	2,519	2,588	2,522	(4.87)	990	31M	79B
1400/11/02	2,795	2,603	2,850	2,651	(3.25)	4,367	108M	286B
1400/10/29	2,725	2,725	2,820	2,740	(4.46)	7,884	228M	626B
1400/10/28	2,868	2,868	2,868	2,868	(4.97)	672	25M	72B
1400/10/27	3,170	2,986	3,195	3,018	(3.98)	2,844	73M	220B
1400/10/26	3,159	3,101	3,222	3,143	(2.48)	1,856	24M	74B
1400/10/25	3,248	3,160	3,280	3,223	(1.5)	1,743	20M	64B
1400/10/22	3,285	3,222	3,305	3,272	0.28	1,885	32M	106B
1400/10/21	3,310	3,218	3,332	3,263	0.80	1,772	28M	90B
1400/10/20	3,220	3,170	3,295	3,237	(2.26)	2,413	40M	128B
1400/10/19	3,430	3,295	3,432	3,312	(4.5)	3,605	63M	210B
1400/10/18	3,430	3,425	3,525	3,468	(0.17)	2,272	29M	102B
1400/10/15	3,430	3,425	3,510	3,474	(0.57)	1,685	19M	68B
1400/10/14	3,536	3,430	3,550	3,494	(2.7)	2,349	64M	224B
1400/10/13	3,614	3,535	3,697	3,591	(0.64)	2,192	30M	107B
1400/10/12	3,601	3,581	3,659	3,614	(0.22)	2,235	28M	103B
1400/10/11	3,640	3,560	3,682	3,622	(3.08)	2,502	47M	172B
1400/10/08	3,792	3,651	3,840	3,737	(1.35)	3,307	51M	191B
1400/10/07	3,790	3,710	3,845	3,788	0.19	4,236	71M	269B
1400/10/06	3,645	3,610	3,798	3,781	4.51	6,849	221M	835B
1400/10/05	3,624	3,590	3,675	3,618	261.80	2,090	75M	270B