Name: آهن و فولاد غدیر ایرانیان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
آهن و فولاد غدیر ایرانیان
فغدیر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,890	6,890	6,890	6,890	2.99	115	12M	82B
1405/06/28	6,690	6,690	6,690	6,690	2.92	304	34M	227B
1405/06/25	6,500	6,500	6,500	6,500	2.85	81	6M	39B
1405/06/24	6,320	6,320	6,320	6,320	2.93	38	5M	34B
1405/06/18	6,140	6,140	6,140	6,140	2.85	82	7M	45B
1405/06/15	5,970	5,970	5,970	5,970	2.93	40	9M	52B
1405/06/14	5,800	5,800	5,800	5,800	2.84	367	50M	289B
1405/06/11	5,640	5,640	5,640	5,640	2.92	424	55M	312B
1405/06/10	5,480	5,480	5,480	5,480	2.81	206	24M	131B
1405/06/09	5,330	5,330	5,330	5,330	2.90	441	54M	289B
1405/06/08	5,180	5,180	5,180	5,180	2.98	55	5M	24B
1405/06/07	5,180	5,180	5,180	5,180	2.98	55	5M	24B
1405/06/04	5,030	5,030	5,030	5,030	2.86	227	29M	148B
1405/06/03	4,890	4,890	4,890	4,890	2.95	187	25M	123B
1405/06/02	4,750	4,750	4,750	4,750	2.81	270	35M	166B
1405/06/01	4,620	4,620	4,620	4,620	2.90	426	58M	269B
1405/05/31	4,490	4,490	4,490	4,490	2.98	183	23M	102B
1405/05/28	4,360	4,360	4,360	4,360	2.83	164	20M	88B
1405/05/27	4,240	4,240	4,240	4,240	2.91	163	20M	86B
1405/05/26	4,120	4,120	4,120	4,120	3.00	151	20M	83B
1405/05/25	4,000	4,000	4,000	4,000	2.83	521	74M	297B
1405/05/24	3,890	3,890	3,890	3,890	2.91	212	29M	114B
1405/04/22	4,420	4,420	4,680	4,540	(0.22)	491	15M	70B
1405/04/21	4,720	4,540	4,720	4,550	(2.78)	191	5M	24B
1405/04/15	4,680	4,590	4,680	4,680	2.86	186	6M	28B
1405/04/14	4,680	4,590	4,680	4,680	2.86	186	6M	28B
1405/04/13	4,680	4,590	4,680	4,680	2.86	186	6M	28B
1405/04/10	4,680	4,590	4,680	4,680	2.86	186	6M	28B
1405/04/09	4,500	4,450	4,610	4,550	1.56	84	2M	8B
1405/04/08	4,620	4,410	4,620	4,480	(1.32)	152	2M	9B
1405/04/07	4,580	4,530	4,700	4,540	(2.78)	218	5M	25B
1405/04/06	4,920	4,650	4,920	4,670	(2.38)	249	7M	33B
1405/04/03	4,730	4,714	4,785	4,784	2.97	81	2M	11B
1405/04/01	4,790	4,610	4,790	4,646	(2.23)	1,181	8M	39B
1405/03/31	4,940	4,673	4,940	4,752	(1.02)	587	7M	33B
1405/03/30	4,630	4,630	4,869	4,801	1.54	367	24M	115B
1405/03/27	4,929	4,689	4,930	4,728	(2.09)	325	6M	28B
1405/03/26	4,945	4,657	4,945	4,829	0.58	425	16M	76B
1405/03/25	4,801	4,801	4,801	4,801	2.98	50	2M	9B
1405/03/24	4,662	4,662	4,662	4,662	2.98	31	2M	8B
1405/03/23	4,526	4,526	4,528	4,527	2.96	68	2M	10B
1405/03/20	4,550	4,361	4,550	4,397	(2.18)	361	9M	38B
1405/03/19	4,315	4,315	4,503	4,495	2.81	260	11M	48B
1405/03/18	4,372	4,372	4,372	4,372	(3.0)	15	121K	530M
1405/03/17	4,264	4,264	4,526	4,507	2.55	304	15M	68B
1405/03/16	4,395	4,395	4,450	4,395	(2.98)	74	2M	7B
1405/03/13	4,530	4,530	4,531	4,530	(3.0)	94	4M	16B
1405/03/12	4,669	4,667	4,781	4,670	(2.93)	247	7M	35B
1405/03/11	4,821	4,681	4,821	4,816	2.88	165	8M	40B
1405/03/10	4,681	4,681	4,681	4,681	2.99	21	845K	4B
1405/03/09	4,431	4,431	4,548	4,545	2.92	42	2M	9B
1405/03/06	4,426	4,298	4,426	4,416	2.75	328	20M	87B
1405/03/05	4,426	4,298	4,426	4,416	2.75	328	20M	87B
1405/03/04	4,298	4,298	4,298	4,298	3.00	18	642K	3B
1405/03/03	4,173	4,173	4,173	4,173	2.99	37	2M	10B
1405/03/02	4,037	4,004	4,052	4,052	3.00	191	11M	43B
1405/02/30	3,916	3,916	4,030	3,934	(2.55)	231	10M	38B
1405/02/29	4,037	4,037	4,037	4,037	(2.98)	90	5M	20B
1404/12/09	4,280	4,039	4,280	4,136	(0.6)	21	96K	396M
1404/12/06	4,062	4,062	4,192	4,161	1.94	24	94K	392M
1404/12/05	4,278	4,060	4,278	4,082	(2.34)	31	207K	843M
1404/12/04	4,130	4,130	4,277	4,180	0.60	20	117K	488M
1404/12/03	4,155	4,155	4,155	4,155	(2.99)	1,061	5M	19B
1404/12/02	4,349	4,282	4,349	4,283	(2.97)	521	2M	9B
1404/11/29	4,423	4,371	4,465	4,414	0.07	390	2M	8B
1404/11/28	4,469	4,348	4,469	4,411	1.64	34	172K	758M
1404/11/27	4,414	4,290	4,420	4,340	(1.25)	312	2M	8B
1404/11/26	4,497	4,341	4,497	4,395	(1.79)	632	2M	10B
1404/11/25	4,600	4,444	4,600	4,475	0.02	323	2M	9B
1404/11/21	4,452	4,448	4,500	4,474	0.56	137	841K	4B
1404/11/20	4,513	4,413	4,513	4,449	(0.94)	325	2M	7B
1404/11/19	4,512	4,420	4,605	4,491	0.38	434	3M	14B
1404/11/18	4,524	4,397	4,557	4,474	1.11	389	4M	20B
1404/11/14	4,527	4,385	4,527	4,425	0.66	330	2M	10B
1404/11/13	4,396	4,390	4,396	4,396	3.00	26	180K	793M
1404/11/12	4,246	4,230	4,300	4,268	0.95	128	987K	4B
1404/11/11	4,362	4,184	4,362	4,228	(0.19)	319	2M	8B
1404/11/08	4,160	4,160	4,285	4,236	(1.19)	701	4M	17B
1404/11/07	4,268	4,268	4,396	4,287	(2.57)	497	5M	22B
1404/11/05	4,430	4,393	4,430	4,400	(2.83)	40	368K	2B
1404/11/04	4,547	4,496	4,630	4,528	(2.31)	496	5M	25B
1404/11/01	4,650	4,572	4,784	4,635	(1.13)	472	7M	31B
1404/10/30	4,690	4,552	4,696	4,688	2.81	122	3M	13B
1404/10/29	4,600	4,501	4,609	4,560	1.76	155	4M	19B
1404/10/28	4,555	4,380	4,555	4,481	1.29	118	856K	4B
1404/10/24	4,480	4,423	4,547	4,424	(2.96)	122	3M	15B
1404/10/23	4,778	4,509	4,778	4,559	(1.91)	574	4M	19B
1404/10/22	4,680	4,584	4,720	4,648	1.37	207	3M	16B
1404/10/21	4,598	4,543	4,653	4,585	(1.46)	679	4M	17B
1404/10/20	4,653	4,653	4,660	4,653	(2.98)	609	7M	34B
1404/10/17	5,041	4,773	5,067	4,796	(2.52)	320	10M	49B
1404/10/16	4,920	4,920	4,920	4,920	2.99	73	5M	27B
1404/10/15	4,777	4,776	4,777	4,777	3.00	51	3M	13B
1404/10/14	4,683	4,598	4,850	4,638	(2.15)	787	5M	22B
1404/10/10	4,680	4,680	4,940	4,740	(1.66)	578	12M	56B
1404/10/09	4,820	4,820	4,900	4,820	(2.82)	107	6M	28B
1404/10/08	4,970	4,960	5,010	4,960	(2.94)	339	20M	97B
1404/10/07	5,400	5,100	5,400	5,110	(2.67)	539	14M	74B
1404/10/06	5,220	5,160	5,280	5,250	2.30	396	17M	91B
1404/10/03	5,100	5,061	5,185	5,132	1.89	288	11M	56B
1404/10/02	5,000	4,940	5,119	5,037	(0.96)	319	7M	35B
1404/10/01	5,180	4,947	5,240	5,086	(0.06)	887	13M	66B
1404/09/30	5,090	5,004	5,090	5,089	2.97	468	33M	166B
1404/09/29	4,938	4,938	4,942	4,942	2.98	251	20M	100B
1404/09/26	4,900	4,636	4,922	4,799	0.42	764	23M	108B
1404/09/25	4,749	4,692	4,785	4,779	2.86	764	48M	227B
1404/09/24	4,682	4,591	4,682	4,646	2.20	457	24M	113B
1404/09/23	4,500	4,459	4,552	4,546	2.85	388	23M	103B
1404/09/22	4,425	4,425	4,470	4,420	0.41	276	7M	30B
1404/09/19	4,435	4,377	4,500	4,402	0.14	349	5M	21B
1404/09/18	4,420	4,366	4,440	4,396	(0.07)	166	3M	15B
1404/09/17	4,451	4,361	4,459	4,399	(0.2)	559	7M	30B
1404/09/16	4,440	4,376	4,520	4,408	0.09	369	3M	12B
1404/09/15	4,465	4,399	4,488	4,404	0.07	305	5M	22B
1404/09/12	4,448	4,382	4,448	4,401	(0.07)	548	20M	89B
1404/09/11	4,447	4,357	4,460	4,404	(0.11)	841	7M	31B
1404/09/10	4,440	4,375	4,453	4,409	(0.02)	605	5M	20B
1404/09/09	4,422	4,354	4,459	4,410	(0.14)	847	4M	19B
1404/09/08	4,465	4,356	4,505	4,416	(0.14)	1,578	6M	26B
1404/09/05	4,511	4,375	4,530	4,422	(1.95)	3,149	18M	81B
1404/09/04	4,562	4,500	4,565	4,510	0.02	107	1M	5B
1404/09/02	4,570	4,489	4,570	4,509	0.24	309	6M	25B
1404/09/01	4,506	4,430	4,562	4,498	1.53	504	11M	48B
1404/08/28	4,497	4,457	4,497	4,430	0.02	210	584K	3B
1404/08/27	4,470	4,416	4,470	4,429	0.02	447	1M	6B
1404/08/26	4,500	4,387	4,500	4,428	(0.02)	245	911K	4B
1404/08/25	4,459	4,394	4,500	4,429	(0.18)	292	4M	19B
1404/08/24	4,450	4,450	4,500	4,437	0.11	185	2M	7B
1404/08/21	4,445	4,417	4,500	4,432	0.07	537	1M	6B
1404/08/20	4,448	4,408	4,465	4,429	(0.02)	390	1M	5B
1404/08/19	4,452	4,380	4,499	4,430	(0.05)	643	2M	8B
1404/08/18	4,550	4,346	4,550	4,432	(0.16)	668	2M	10B
1404/08/17	4,339	4,339	4,498	4,439	(0.16)	1,190	4M	16B
1404/08/14	4,499	4,450	4,499	4,446	0.07	359	2M	7B
1404/08/13	4,500	4,373	4,500	4,443	(0.54)	1,199	9M	39B
1404/08/12	4,523	4,403	4,563	4,467	(0.78)	1,154	12M	54B
1404/08/11	4,558	4,490	4,558	4,502	0.16	650	5M	21B
1404/08/10	4,608	4,428	4,610	4,495	(0.02)	565	7M	32B
1404/08/07	4,482	4,482	4,604	4,496	0.40	292	8M	34B
1404/08/06	4,485	4,380	4,618	4,478	(0.18)	724	6M	26B
1404/08/05	4,550	4,428	4,550	4,486	(1.71)	1,394	10M	46B
1404/08/04	4,633	4,495	4,633	4,564	(1.49)	1,675	9M	41B
1404/08/03	4,595	4,520	4,598	4,633	(0.56)	1,073	4M	17B
1404/07/30	4,709	4,599	4,760	4,659	(0.09)	327	2M	9B
1404/07/29	4,812	4,582	4,812	4,663	(0.19)	1,265	8M	37B
1404/07/28	4,607	4,497	4,699	4,672	2.39	582	20M	91B
1404/07/27	4,635	4,548	4,635	4,563	0.09	573	5M	24B
1404/07/26	4,573	4,573	4,642	4,559	1.15	213	9M	40B
1404/07/23	4,583	4,502	4,600	4,507	0.24	627	4M	19B
1404/07/22	4,455	4,385	4,598	4,496	0.69	1,132	15M	69B
1404/07/21	4,589	4,450	4,589	4,465	(2.66)	809	21M	95B
1404/07/20	4,692	4,537	4,692	4,587	0.53	918	25M	114B
1404/07/19	4,564	4,500	4,564	4,563	2.96	449	23M	105B
1404/07/16	4,432	4,431	4,432	4,432	3.00	380	27M	118B
1404/07/15	4,211	4,198	4,314	4,303	2.72	1,183	56M	240B
1404/07/14	4,190	4,122	4,279	4,189	(0.02)	462	4M	16B
1404/07/13	4,205	4,106	4,297	4,190	(0.36)	498	6M	24B
1404/07/12	4,307	4,156	4,307	4,205	(0.12)	318	5M	22B
1404/07/09	4,213	4,153	4,270	4,210	(0.07)	979	2M	9B
1404/07/08	4,221	4,142	4,309	4,213	(0.19)	379	3M	11B
1404/07/07	4,294	4,196	4,317	4,221	0.69	143	4M	17B
1404/07/06	4,274	4,200	4,274	4,192	1.01	122	6M	25B
1404/07/05	4,150	4,149	4,165	4,150	0.0	31	576K	2B
1404/07/02	4,040	4,038	4,150	4,150	(0.29)	668	2M	7B
1404/07/01	4,182	4,146	4,182	4,162	0.0	46	195K	810M
1404/06/31	4,163	4,106	4,163	4,162	(0.02)	489	929K	4B
1404/06/30	4,082	4,072	4,180	4,163	(0.81)	1,571	6M	23B
1404/06/29	4,132	4,090	4,132	4,197	(0.45)	535	3M	11B
1404/06/26	4,230	4,105	4,230	4,216	(0.35)	555	3M	12B
1404/06/25	4,251	4,128	4,251	4,231	(0.56)	602	4M	18B
1404/06/24	4,271	4,151	4,271	4,255	(0.56)	606	5M	19B
1404/06/23	4,290	4,201	4,290	4,279	(0.3)	358	3M	13B
1404/06/22	4,440	4,209	4,440	4,292	(1.08)	612	8M	33B
1404/06/18	4,371	4,260	4,371	4,339	(0.28)	435	3M	15B
1404/06/17	4,369	4,350	4,461	4,351	0.05	43	668K	3B
1404/06/16	4,350	4,306	4,350	4,349	(0.02)	64	610K	3B
1404/06/15	4,360	4,290	4,378	4,350	(0.16)	326	3M	14B
1404/06/12	4,280	4,266	4,320	4,357	(0.05)	29	519K	2B
1404/06/11	4,300	4,300	4,401	4,359	0.02	33	1M	5B
1404/06/09	4,228	4,228	4,488	4,358	0.0	18	246K	1B
1404/06/08	4,229	4,229	4,229	4,358	(0.02)	7	163K	689M
1404/06/05	4,270	4,233	4,270	4,359	(0.09)	47	459K	2B
1404/06/04	4,398	4,300	4,422	4,363	(0.37)	715	6M	27B
1404/06/03	4,400	4,374	4,400	4,379	0.0	122	948K	4B
1404/05/29	4,413	4,329	4,437	4,379	(0.02)	546	5M	22B
1404/05/28	4,510	4,252	4,510	4,380	(0.07)	56	398K	2B
1404/05/27	4,335	4,323	4,450	4,383	(1.64)	692	14M	60B
1404/05/26	4,341	4,329	4,454	4,456	(0.13)	164	852K	4B
1404/05/25	4,360	4,360	4,360	4,462	(0.71)	62	4M	17B
1404/05/22	4,362	4,362	4,362	4,494	(0.04)	10	193K	840M
1404/05/21	4,364	4,364	4,364	4,496	(0.04)	16	213K	930M
1404/05/20	4,380	4,380	4,515	4,498	(0.38)	359	3M	15B
1404/05/19	4,525	4,449	4,525	4,515	(0.2)	300	3M	13B
1404/05/18	4,500	4,395	4,500	4,524	(0.13)	191	1M	5B
1404/05/15	4,500	4,500	4,500	4,530	(2.16)	146	13M	61B
1404/05/14	4,520	4,510	4,530	4,630	(0.22)	54	1M	5B
1404/05/13	4,750	4,620	4,760	4,640	(2.52)	449	21M	97B
1404/05/12	4,760	4,760	4,760	4,760	(2.86)	509	34M	162B
1404/05/11	4,900	4,900	4,900	4,900	(2.97)	262	19M	94B
1404/05/08	4,900	4,900	4,900	5,050	0.0	7	150K	737M
1404/05/07	4,900	4,900	4,900	5,050	0.0	6	168K	824M
1404/05/06	4,900	4,900	4,900	5,050	0.0	14	161K	790M
1404/05/05	5,200	4,900	5,200	5,050	0.0	14	244K	1B
1404/05/04	4,940	4,930	5,070	5,050	(0.59)	118	5M	23B
1404/05/01	4,970	4,960	5,160	5,080	(0.59)	238	5M	25B
1404/04/31	5,130	5,080	5,190	5,110	0.0	66	1M	7B
1404/04/30	5,130	5,050	5,130	5,110	(0.2)	73	2M	12B
1404/04/29	5,020	4,980	5,180	5,120	(0.19)	106	4M	19B
1404/04/28	5,130	5,080	5,130	5,130	0.0	35	948K	5B
1404/04/25	5,180	5,060	5,200	5,130	0.0	159	5M	25B
1404/04/24	5,100	5,010	5,210	5,130	(0.58)	417	7M	34B
1404/04/23	5,210	5,150	5,230	5,160	0.0	76	1M	6B
1404/04/22	5,210	5,070	5,210	5,160	0.0	340	3M	15B
1404/04/21	5,110	5,070	5,130	5,160	(0.19)	585	3M	14B
1404/04/18	5,030	5,030	5,030	5,170	(0.19)	22	1M	6B
1404/04/17	5,030	5,030	5,030	5,180	0.0	19	523K	3B
1404/04/16	5,080	5,060	5,180	5,180	(0.58)	286	4M	19B
1404/04/11	5,200	5,200	5,280	5,210	(2.8)	352	16M	82B
1404/04/10	5,230	5,230	5,230	5,360	(0.56)	33	3M	14B
1404/04/09	5,280	5,280	5,280	5,390	(0.92)	56	5M	27B
1404/04/08	5,310	5,310	5,310	5,440	(0.55)	41	3M	14B
1404/03/21	5,670	5,360	5,670	5,470	(0.91)	465	7M	38B
1404/03/18	5,860	5,780	5,990	5,900	(0.34)	220	3M	16B
1404/03/17	5,780	5,780	5,940	5,920	(0.5)	442	3M	20B
1404/03/13	6,110	5,800	6,110	5,950	(0.34)	311	3M	16B
1404/03/12	5,760	5,760	6,090	5,970	0.84	275	7M	40B
1404/03/11	5,780	5,770	5,980	5,920	(0.17)	49	799K	5B
1404/03/10	6,090	5,800	6,090	5,930	0.0	32	246K	1B
1404/03/07	5,800	5,780	5,850	5,930	(0.34)	109	3M	15B
1404/03/06	5,780	5,780	5,920	5,950	0.0	49	414K	2B
1404/03/05	5,900	5,880	6,000	5,950	(1.82)	201	15M	86B
1404/03/04	5,920	5,910	5,920	6,060	(0.49)	80	3M	19B
1404/03/03	6,200	5,940	6,200	6,090	(0.49)	105	3M	21B
1404/02/31	6,020	6,020	6,150	6,120	(1.29)	132	8M	47B
1404/02/30	6,080	6,070	6,240	6,200	(0.8)	220	6M	34B
1404/02/29	6,240	6,100	6,240	6,250	(0.48)	114	3M	16B
1404/02/28	6,260	6,120	6,260	6,280	(0.16)	94	1M	7B
1404/02/27	6,490	6,130	6,490	6,290	(0.32)	106	2M	10B
1404/02/24	6,350	6,260	6,350	6,310	0.0	105	446K	3B
1404/02/23	6,470	6,150	6,470	6,310	(0.16)	80	635K	4B
1404/02/22	6,200	6,200	6,480	6,320	0.32	148	3M	18B
1404/02/21	6,180	6,130	6,310	6,300	(0.16)	114	1M	7B
1404/02/20	6,340	6,150	6,340	6,310	(0.47)	99	3M	17B
1404/02/17	6,390	6,360	6,490	6,340	0.48	196	4M	28B
1404/02/16	6,350	6,260	6,470	6,310	0.32	267	5M	33B
1404/02/15	6,390	6,230	6,430	6,290	0.64	278	6M	36B
1404/02/14	6,090	6,050	6,350	6,250	1.30	334	10M	61B
1404/02/13	6,080	6,080	6,230	6,170	(1.44)	334	9M	56B
1404/02/10	6,260	6,200	6,260	6,260	2.96	1,123	107M	668B
1404/02/09	6,080	5,970	6,080	6,080	2.88	295	17M	103B
1404/02/08	5,910	5,790	5,910	5,910	2.96	549	43M	257B
1404/02/07	5,860	5,670	5,860	5,740	0.88	180	5M	32B
1404/02/06	5,690	5,690	5,690	5,690	2.89	277	23M	132B
1404/02/03	5,330	5,330	5,650	5,530	0.73	219	7M	39B
1404/02/02	5,550	5,350	5,610	5,490	(0.36)	295	3M	14B
1404/02/01	5,670	5,350	5,670	5,510	0.0	215	5M	30B
1404/01/31	5,630	5,510	5,630	5,510	0.73	185	5M	26B
1404/01/30	5,490	5,400	5,550	5,470	0.0	76	447K	2B
1404/01/27	5,470	5,390	5,610	5,470	0.0	190	2M	10B
1404/01/26	5,470	5,470	5,580	5,470	0.0	96	4M	20B
1404/01/25	5,600	5,460	5,600	5,470	0.18	131	4M	24B
1404/01/24	5,470	5,320	5,480	5,460	2.44	271	15M	84B
1404/01/23	5,400	5,190	5,400	5,330	(0.37)	592	2M	12B
1404/01/20	5,460	5,200	5,460	5,350	(0.19)	236	3M	14B
1404/01/19	5,460	5,300	5,460	5,360	0.94	127	5M	29B
1404/01/18	5,170	5,170	5,320	5,310	(0.19)	137	2M	11B
1404/01/17	5,200	5,180	5,330	5,320	(0.19)	99	935K	5B
1404/01/16	5,200	5,190	5,360	5,330	(0.37)	211	2M	12B
1404/01/10	5,200	5,200	5,230	5,350	(0.19)	151	2M	8B
1404/01/09	5,210	5,200	5,210	5,360	0.0	55	470K	2B
1404/01/06	5,410	5,210	5,410	5,360	(0.19)	104	788K	4B
1404/01/05	5,280	5,270	5,410	5,370	(1.1)	271	6M	32B
1403/12/28	5,330	5,310	5,330	5,430	(0.73)	119	5M	24B
1403/12/27	5,390	5,390	5,390	5,470	(1.44)	153	9M	46B
1403/12/26	5,420	5,420	5,420	5,550	(0.54)	69	3M	17B
1403/12/25	5,500	5,500	5,580	5,580	(1.59)	279	9M	52B
1403/12/22	5,590	5,590	5,610	5,670	(1.56)	202	9M	52B
1403/12/21	5,620	5,620	5,630	5,760	(0.52)	59	3M	19B
1403/12/20	5,660	5,660	5,670	5,790	(0.69)	112	4M	20B
1403/12/19	5,660	5,660	5,660	5,830	0.0	19	45K	254M
1403/12/18	5,800	5,750	5,800	5,830	(1.52)	202	9M	53B
1403/12/15	5,830	5,830	6,100	5,920	(1.5)	1,054	25M	149B
1403/12/14	5,860	5,860	5,860	6,010	(0.5)	42	3M	17B
1403/12/13	5,890	5,890	5,890	6,040	(0.49)	35	3M	17B
1403/12/12	5,930	5,930	5,930	6,070	(0.65)	54	4M	24B
1403/12/11	5,960	5,960	5,960	6,110	(0.49)	47	3M	19B
1403/12/08	6,020	6,020	6,020	6,140	(0.97)	69	5M	32B
1403/12/07	6,090	6,090	6,090	6,200	(1.12)	122	6M	38B
1403/12/06	6,150	6,150	6,150	6,270	(0.95)	100	5M	32B
1403/12/05	6,150	6,150	6,150	6,330	0.0	3	24K	148M
1403/12/04	6,150	6,150	6,150	6,330	0.0	7	31K	193M
1403/12/01	6,150	6,150	6,150	6,330	0.0	15	41K	252M
1403/11/30	6,150	6,150	6,150	6,330	(0.16)	16	1M	6B
1403/11/29	6,160	6,160	6,160	6,340	(0.16)	19	1M	8B
1403/11/28	6,170	6,170	6,170	6,350	(0.16)	11	1M	7B
1403/11/27	6,180	6,180	6,180	6,360	(0.16)	13	1M	6B
1403/11/23	6,200	6,200	6,200	6,370	(0.31)	24	2M	10B
1403/11/21	6,200	6,200	6,200	6,390	0.0	3	119K	737M
1403/11/17	6,200	6,200	6,200	6,390	0.0	8	20K	126M
1403/11/16	6,200	6,200	6,200	6,390	0.0	21	123K	764M
1403/11/15	6,330	6,330	6,330	6,390	(1.99)	604	11M	73B
1403/11/14	6,330	6,330	6,330	6,520	0.0	10	35K	222M
1403/11/13	6,330	6,330	6,330	6,520	0.0	9	24K	153M
1403/11/10	6,330	6,330	6,330	6,520	0.0	8	11K	68M
1403/11/08	6,330	6,330	6,330	6,520	0.0	9	25K	158M
1403/11/07	6,330	6,330	6,330	6,520	0.0	10	134K	847M
1403/11/06	6,370	6,370	6,370	6,520	(0.61)	66	4M	22B
1403/11/03	6,380	6,380	6,380	6,560	(0.15)	39	923K	6B
1403/11/02	6,420	6,420	6,420	6,570	(0.61)	78	4M	23B
1403/11/01	6,430	6,430	6,430	6,610	(0.15)	27	661K	4B
1403/10/30	6,490	6,490	6,490	6,620	(1.05)	117	6M	39B
1403/10/29	6,500	6,500	6,500	6,690	(0.15)	77	1M	8B
1403/10/26	6,760	6,760	6,760	6,700	1.98	172	11M	75B
1403/10/24	6,640	6,640	6,640	6,570	1.86	164	11M	73B
1403/10/23	6,590	6,590	6,590	6,450	0.78	122	5M	32B
1403/10/22	6,580	6,580	6,580	6,400	0.16	55	838K	6B
1403/10/19	6,570	6,570	6,570	6,390	0.16	36	680K	4B
1403/10/18	6,560	6,560	6,560	6,380	0.16	17	628K	4B
1403/10/17	6,550	6,550	6,550	6,370	0.16	85	749K	5B
1403/10/16	6,470	6,470	6,470	6,360	1.11	99	7M	44B
1403/10/15	6,440	6,440	6,440	6,290	0.48	40	3M	16B
1403/10/12	6,430	6,430	6,430	6,260	0.16	59	555K	4B
1403/10/11	6,410	6,410	6,410	6,250	0.32	50	2M	11B
1403/10/10	6,400	6,400	6,400	6,230	0.16	49	541K	3B
1403/10/09	6,370	6,370	6,370	6,220	0.48	69	3M	20B
1403/10/08	6,350	6,350	6,350	6,190	0.32	62	2M	14B
1403/10/05	6,340	6,340	6,340	6,170	0.16	52	914K	6B
1403/10/04	6,320	6,320	6,320	6,160	0.33	55	2M	10B
1403/10/03	6,310	6,310	6,310	6,140	0.16	47	1M	7B
1403/10/02	6,300	6,300	6,300	6,130	0.16	78	696K	4B
1403/10/01	6,250	6,250	6,250	6,120	0.82	83	5M	29B
1403/09/28	6,220	6,220	6,220	6,070	0.50	99	3M	17B
1403/09/27	6,110	6,110	6,110	6,040	1.68	202	10M	58B
1403/09/26	6,080	6,080	6,080	5,940	0.51	107	3M	18B
1403/09/25	6,070	6,070	6,070	5,910	0.17	67	631K	4B
1403/09/24	6,040	6,040	6,040	5,900	0.51	97	3M	19B
1403/09/21	5,800	5,730	5,970	5,870	1.21	769	21M	126B
1403/09/20	5,900	5,710	5,900	5,800	(0.17)	595	4M	25B
1403/09/19	5,780	5,760	5,950	5,810	0.52	446	7M	39B
1403/09/18	5,790	5,660	5,790	5,780	(0.17)	352	1M	7B
1403/09/17	5,900	5,630	5,900	5,790	(0.17)	481	2M	11B
1403/09/14	5,650	5,650	5,890	5,800	0.17	226	3M	18B
1403/09/13	5,860	5,700	5,910	5,790	0.0	175	1M	8B
1403/09/12	5,690	5,690	5,860	5,790	1.76	380	10M	58B
1403/09/11	5,570	5,570	5,710	5,690	0.0	73	801K	5B
1403/09/10	5,810	5,580	5,810	5,690	(0.18)	204	3M	16B
1403/09/07	5,560	5,540	5,710	5,700	(0.18)	259	2M	14B
1403/09/06	5,770	5,580	5,840	5,710	(0.7)	590	7M	41B
1403/09/05	5,800	5,700	5,850	5,750	1.23	664	9M	52B
1403/09/04	5,770	5,550	5,770	5,680	0.18	377	5M	28B
1403/09/03	5,520	5,520	5,760	5,670	0.0	159	1M	8B
1403/08/30	5,750	5,510	5,750	5,670	(0.18)	253	1M	7B
1403/08/29	5,790	5,600	5,830	5,680	0.18	348	7M	39B
1403/08/28	5,510	5,510	5,750	5,670	1.43	616	9M	52B
1403/08/27	5,750	5,510	5,750	5,590	(1.58)	699	11M	59B
1403/08/26	5,520	5,520	5,780	5,680	0.35	1,518	21M	119B
1403/08/23	5,550	5,540	5,600	5,660	(0.88)	766	5M	28B
1403/08/22	5,580	5,560	5,650	5,710	(0.35)	311	2M	12B
1403/08/21	5,810	5,610	5,810	5,730	(0.87)	487	7M	37B
1403/08/20	5,680	5,670	5,850	5,780	(0.52)	611	6M	36B
1403/08/19	5,810	5,810	5,950	5,810	(2.84)	507	21M	120B
1403/08/16	5,820	5,820	5,820	5,980	(0.17)	25	1M	6B
1403/08/15	5,820	5,820	5,820	5,990	0.0	15	217K	1B
1403/08/14	5,820	5,820	5,820	5,990	0.0	10	218K	1B
1403/08/13	5,850	5,850	5,850	5,990	(0.66)	41	4M	22B
1403/08/12	5,890	5,890	5,990	6,030	(0.66)	100	4M	22B
1403/08/09	5,900	5,900	5,900	6,070	(0.16)	24	1M	6B
1403/08/08	5,910	5,910	5,910	6,080	(0.16)	22	1M	6B
1403/08/07	6,100	5,930	6,100	6,090	(0.33)	55	1M	9B
1403/08/06	6,030	5,940	6,110	6,110	(0.16)	271	2M	9B
1403/08/05	5,990	5,990	6,250	6,120	(0.81)	344	6M	37B
1403/08/02	6,000	6,000	6,000	6,170	(0.16)	8	504K	3B
1403/08/01	6,000	6,000	6,000	6,180	0.0	21	432K	3B
1403/07/30	6,010	6,010	6,010	6,180	(0.16)	18	527K	3B
1403/07/29	6,010	6,010	6,020	6,190	0.0	41	443K	3B
1403/07/28	6,040	6,040	6,040	6,190	(0.48)	57	3M	15B
1403/07/25	6,060	6,060	6,070	6,220	(0.32)	127	2M	9B
1403/07/24	6,130	6,130	6,130	6,240	(1.11)	121	6M	40B
1403/07/23	6,160	6,140	6,160	6,310	(0.16)	28	961K	6B
1403/07/22	6,210	6,170	6,340	6,320	(0.63)	146	4M	24B
1403/07/21	6,370	6,180	6,370	6,360	(0.16)	72	680K	4B
1403/07/18	6,320	6,310	6,370	6,370	0.0	48	1M	9B
1403/07/17	6,320	6,320	6,370	6,370	(0.16)	77	3M	17B
1403/07/16	6,350	6,350	6,370	6,380	(0.47)	210	7M	45B
1403/07/15	6,350	6,350	6,350	6,410	0.0	5	206K	1B
1403/07/14	6,380	6,370	6,380	6,410	(0.31)	103	7M	43B
1403/07/11	6,380	6,380	6,380	6,430	(0.16)	289	4M	26B
1403/07/10	6,380	6,380	6,450	6,440	0.0	153	1M	8B
1403/07/09	6,380	6,380	6,470	6,440	0.0	80	1M	8B
1403/07/08	6,390	6,390	6,440	6,440	(0.16)	214	2M	14B
1403/07/07	6,390	6,390	6,400	6,450	0.0	61	1M	7B
1403/07/04	6,370	6,260	6,510	6,450	0.0	78	497K	3B
1403/07/03	6,300	6,300	6,520	6,450	0.0	162	3M	18B
1403/07/02	6,310	6,300	6,470	6,450	(0.46)	428	6M	40B
1403/07/01	6,300	6,300	6,400	6,480	(0.15)	63	625K	4B
1403/06/28	6,540	6,370	6,540	6,490	(1.07)	285	7M	45B
1403/06/27	6,390	6,390	6,560	6,560	(0.3)	946	3M	17B
1403/06/26	6,390	6,390	6,500	6,580	0.0	46	279K	2B
1403/06/25	6,750	6,410	6,750	6,580	(0.3)	80	2M	11B
1403/06/24	6,790	6,790	6,790	6,600	0.0	2	20K	136M
1403/05/22	7,650	7,650	7,650	7,720	0.0	39	847K	6B
1403/05/21	7,760	7,660	7,780	7,720	0.0	69	1M	9B
1403/05/20	7,650	7,650	7,790	7,720	0.0	163	934K	7B
1403/05/16	7,660	7,650	7,660	7,720	0.0	9	187K	1B
1403/05/15	7,680	7,680	7,780	7,720	(0.39)	315	6M	47B
1403/05/14	7,700	7,690	7,700	7,750	(0.13)	160	2M	12B
1403/05/13	7,800	7,540	7,800	7,760	(3.24)	400	8M	59B
1403/05/10	7,720	7,690	7,900	8,020	(0.12)	35	788K	6B
1403/05/09	7,920	7,920	8,000	8,030	(0.25)	152	3M	24B
1403/05/08	8,240	7,920	8,240	8,050	(0.25)	111	4M	33B
1403/05/06	7,940	7,910	8,100	8,070	(1.1)	151	7M	52B
1403/05/03	7,810	7,810	8,170	8,160	(0.12)	60	1M	12B
1403/05/02	8,280	8,050	8,280	8,170	0.0	34	409K	3B
1403/05/01	8,110	8,110	8,200	8,170	0.0	126	6M	52B
1403/04/31	8,310	8,100	8,590	8,170	(5.11)	400	13M	104B
1403/04/30	8,700	8,550	8,770	8,610	0.0	107	564K	5B
1403/04/27	8,400	8,400	8,700	8,610	0.0	26	412K	4B
1403/04/24	8,610	8,530	8,780	8,610	0.0	178	2M	19B
1403/04/23	8,790	8,540	8,900	8,610	0.12	497	9M	75B
1403/04/20	8,620	8,570	8,820	8,600	0.82	122	4M	33B
1403/04/19	8,540	8,460	8,890	8,530	(0.12)	529	8M	71B
1403/04/18	8,570	8,480	8,790	8,540	(0.35)	608	10M	86B
1403/04/17	8,780	8,290	8,780	8,570	3.38	489	19M	166B
1403/04/16	8,480	8,450	8,490	8,290	3.50	204	8M	71B
1403/04/13	8,090	7,930	8,090	8,010	0.0	394	4M	32B
1403/04/12	8,170	7,960	8,180	8,010	0.13	120	1M	11B
1403/04/11	8,000	7,900	8,090	8,000	0.0	279	5M	38B
1403/04/10	8,020	7,850	8,020	8,000	(0.25)	269	3M	22B
1403/04/09	8,020	7,960	8,300	8,020	0.0	129	2M	19B
1403/04/06	8,040	8,000	8,060	8,020	1.39	197	16M	129B
1403/04/04	7,910	7,910	8,020	7,910	0.13	69	2M	16B
1403/04/03	7,940	7,900	8,010	7,900	0.38	719	7M	53B
1403/04/02	7,940	7,860	8,000	7,870	0.0	214	829K	7B
1403/03/30	7,990	7,820	7,990	7,870	0.38	648	4M	34B
1403/03/29	7,780	7,750	7,890	7,840	0.0	255	1M	10B
1403/03/27	7,900	7,710	7,900	7,840	(0.25)	537	2M	14B
1403/03/21	8,810	8,810	9,070	8,920	0.22	221	2M	19B
1403/03/20	8,840	8,740	9,070	8,900	(0.11)	155	900K	8B
1403/03/19	8,970	8,800	9,130	8,910	(0.67)	160	5M	45B
1403/03/16	8,910	8,830	9,120	8,970	0.0	192	3M	24B
1403/03/13	9,050	8,860	9,050	8,970	(0.22)	298	4M	32B
1403/03/12	9,130	8,920	9,170	8,990	(0.11)	584	9M	84B
1403/03/09	8,960	8,860	9,120	9,000	0.56	216	4M	35B
1403/03/08	8,850	8,850	9,020	8,950	1.13	154	8M	69B
1403/03/07	8,820	8,820	8,970	8,850	(1.67)	217	11M	97B
1403/03/06	9,180	9,000	9,180	9,000	(1.96)	678	20M	179B
1403/03/05	9,030	9,030	9,300	9,180	(0.33)	155	2M	22B
1403/03/01	9,060	9,050	9,350	9,210	(0.22)	217	3M	25B
1403/02/30	9,330	8,680	9,330	9,230	(1.07)	447	3M	27B
1403/02/29	9,360	9,150	9,460	9,330	(0.21)	187	4M	39B
1403/02/26	9,350	9,190	9,450	9,350	0.0	574	3M	30B
1403/02/25	9,300	9,240	9,590	9,350	0.54	316	9M	89B
1403/02/24	9,330	9,100	9,490	9,300	(0.32)	321	4M	37B
1403/02/23	9,430	9,230	9,430	9,330	(0.11)	299	3M	26B
1403/02/22	9,140	9,140	9,380	9,340	(0.43)	346	4M	35B
1403/02/19	9,400	9,160	9,550	9,380	(0.21)	233	2M	15B
1403/02/18	9,410	9,300	9,600	9,400	(0.11)	185	2M	18B
1403/02/17	9,470	9,400	9,690	9,410	0.11	137	3M	29B
1403/02/16	9,410	9,410	9,700	9,400	0.0	126	479K	5B
1403/02/12	9,740	9,430	9,740	9,400	0.11	224	1M	10B
1403/02/11	9,370	9,310	9,880	9,390	0.32	219	2M	18B
1403/02/10	9,680	9,360	9,680	9,360	0.21	258	2M	21B
1403/02/09	9,680	9,340	9,680	9,340	0.32	343	3M	24B
1403/02/08	9,660	9,500	9,790	9,310	0.87	259	2M	24B
1403/02/05	9,680	9,380	9,680	9,230	1.21	272	3M	30B
1403/02/04	9,700	9,390	9,700	9,120	0.33	179	959K	9B
1403/02/03	9,460	9,230	9,570	9,090	1.56	281	4M	36B
1403/02/02	9,400	9,210	9,460	8,950	1.13	347	3M	25B
1403/02/01	9,000	9,000	9,390	8,850	0.45	164	1M	13B
1403/01/29	8,870	8,760	8,870	8,810	0.23	89	3M	30B
1403/01/28	8,870	8,710	8,870	8,790	0.0	138	5M	43B
1403/01/27	8,860	8,860	8,860	8,790	0.11	44	1M	11B
1403/01/26	8,730	8,730	8,890	8,780	(0.34)	197	6M	56B
1403/01/25	8,840	8,640	8,840	8,810	(0.34)	533	3M	27B
1403/01/21	8,850	8,840	8,920	8,840	0.0	116	861K	8B
1403/01/20	8,730	8,730	8,960	8,840	1.26	249	9M	79B
1403/01/19	8,700	8,700	8,940	8,730	0.11	199	2M	14B
1403/01/18	8,720	8,570	8,820	8,720	(0.11)	238	2M	17B
1403/01/15	8,730	8,640	8,800	8,730	0.0	173	1M	13B
1403/01/14	8,740	8,520	8,750	8,730	(0.23)	181	2M	16B
1403/01/11	8,610	8,610	8,820	8,750	2.22	338	12M	107B
1403/01/08	8,550	8,550	8,740	8,560	0.23	115	2M	15B
1403/01/07	8,600	8,560	8,710	8,540	1.07	326	8M	67B
1403/01/06	8,330	8,330	8,600	8,450	3.68	466	12M	101B
1403/01/05	8,200	8,110	8,440	8,150	1.24	142	6M	49B
1402/12/28	8,200	8,050	8,200	8,050	0.0	115	2M	13B
1402/12/27	8,050	8,030	8,190	8,050	0.0	162	883K	7B
1402/12/26	8,170	8,000	8,170	8,050	(0.25)	430	4M	33B
1402/12/23	8,170	7,980	8,170	8,070	0.0	134	2M	15B
1402/12/22	8,010	8,010	8,190	8,070	0.12	140	2M	16B
1402/12/21	8,060	8,000	8,180	8,060	0.0	351	2M	15B
1402/12/20	7,980	7,980	8,070	8,060	0.0	22	110K	885M
1402/12/16	8,030	8,030	8,200	8,060	0.37	228	3M	24B
1402/12/15	8,010	8,000	8,180	8,030	0.12	186	2M	18B
1402/12/14	8,010	8,000	8,150	8,020	0.0	154	1M	9B
1402/12/13	8,190	8,050	8,290	8,020	0.50	420	3M	27B
1402/12/12	8,000	7,930	8,120	7,980	0.0	269	3M	21B
1402/12/09	8,000	7,850	8,080	7,980	0.0	115	2M	17B
1402/12/08	7,890	7,870	8,040	7,980	0.0	102	1M	11B
1402/12/07	7,960	7,790	7,960	7,980	0.0	82	673K	5B
1402/12/05	8,110	7,880	8,140	7,980	0.0	133	2M	12B
1402/12/02	8,010	7,920	8,160	7,980	0.0	99	1M	9B
1402/12/01	7,900	7,900	8,060	7,980	0.13	216	3M	24B
1402/11/30	7,940	7,940	8,110	7,970	0.38	589	17M	134B
1402/11/29	7,870	7,850	7,950	7,940	(0.13)	472	2M	19B
1402/11/28	8,080	7,800	8,090	7,950	0.0	112	453K	4B
1402/11/25	7,950	7,850	8,000	7,950	0.0	301	12M	95B
1402/11/24	8,030	7,860	8,030	7,950	(0.13)	210	2M	16B
1402/11/23	7,970	7,870	7,990	7,960	0.0	191	2M	12B
1402/11/21	8,020	7,920	8,160	7,960	0.13	350	6M	45B
1402/11/18	8,090	7,850	8,090	7,950	(0.13)	439	3M	23B
1402/11/17	7,990	7,850	7,990	7,960	0.0	292	1M	8B
1402/11/16	7,860	7,830	8,000	7,960	0.0	434	2M	13B
1402/11/15	7,830	7,830	7,970	7,960	0.0	267	1M	11B
1402/11/14	7,970	7,910	8,000	7,960	0.0	203	6M	47B
1402/11/11	7,850	7,840	7,990	7,960	0.0	210	2M	15B
1402/11/10	8,010	7,850	8,010	7,960	(0.13)	597	3M	23B
1402/11/09	8,000	7,910	8,000	7,970	0.0	257	3M	22B
1402/11/08	8,000	7,920	8,190	7,970	0.76	341	12M	92B
1402/11/07	7,710	7,710	8,080	7,910	0.13	415	7M	56B
1402/11/04	7,900	7,800	8,160	7,900	(0.13)	625	11M	89B
1402/11/03	7,820	7,780	7,960	7,910	(0.13)	185	807K	6B
1402/11/02	7,990	7,830	7,990	7,920	(1.86)	508	10M	81B
1402/11/01	7,860	7,760	7,990	8,070	(0.37)	180	2M	16B
1402/10/30	8,190	7,950	8,210	8,100	0.0	384	3M	20B
1402/10/27	8,000	7,990	8,190	8,100	(0.25)	285	3M	24B
1402/10/26	8,010	8,010	8,200	8,120	0.0	180	2M	13B
1402/10/25	8,390	8,090	8,440	8,120	0.25	269	3M	28B
1402/10/24	8,150	8,080	8,290	8,100	0.37	343	5M	41B
1402/10/23	8,120	8,060	8,200	8,070	0.0	298	2M	19B
1402/10/20	7,950	7,910	8,170	8,070	0.25	488	8M	63B
1402/10/19	8,050	7,950	8,050	8,050	0.0	176	1M	11B
1402/10/18	8,050	7,940	8,070	8,050	0.0	188	1M	9B
1402/10/17	8,090	7,970	8,220	8,050	0.12	531	3M	27B
1402/10/16	8,040	7,960	8,070	8,040	0.0	448	2M	18B
1402/10/13	8,040	7,940	8,040	8,040	0.0	180	1M	10B
1402/10/12	8,040	7,930	8,040	8,040	0.0	222	1M	10B
1402/10/11	7,960	7,890	8,060	8,040	(0.25)	568	3M	27B
1402/10/10	8,630	7,800	8,630	8,060	(0.12)	220	2M	19B
1402/10/09	8,150	8,100	8,190	8,070	0.0	120	939K	8B
1402/10/06	8,070	8,070	8,190	8,070	0.12	204	1M	10B
1402/10/05	8,070	8,050	8,160	8,060	0.0	120	947K	8B
1402/10/04	8,090	8,050	8,140	8,060	0.0	209	2M	17B
1402/10/03	8,070	8,070	8,210	8,060	0.0	114	772K	6B
1402/10/02	8,080	8,050	8,220	8,060	0.12	137	1M	11B
1402/09/29	8,170	8,070	8,170	8,050	0.0	143	820K	7B
1402/09/28	8,000	8,000	8,140	8,050	0.0	248	3M	21B
1402/09/27	8,130	8,040	8,170	8,050	0.12	203	1M	9B
1402/09/25	8,030	8,000	8,090	8,040	0.0	125	1M	10B
1402/09/22	8,010	8,000	8,060	8,040	0.0	96	2M	16B
1402/09/21	8,210	8,020	8,210	8,040	0.0	123	893K	7B
1402/09/20	8,100	8,040	8,160	8,040	0.0	113	432K	3B
1402/09/19	8,020	8,000	8,290	8,040	0.25	682	10M	77B
1402/09/18	8,220	8,000	8,220	8,020	0.12	178	1M	11B
1402/09/15	8,110	8,070	8,200	8,010	0.13	209	862K	7B
1402/09/14	8,220	8,100	8,220	8,000	0.50	247	3M	22B
1402/09/13	8,260	8,050	8,310	7,960	0.25	262	2M	13B
1402/09/12	7,820	7,820	8,160	7,940	0.13	191	2M	14B
1402/09/11	7,780	7,780	8,160	7,930	0.38	370	4M	30B
1402/09/08	7,890	7,890	8,060	7,900	0.13	240	2M	16B
1402/09/07	7,660	7,660	7,990	7,890	0.64	520	26M	209B
1402/09/06	7,900	7,790	7,900	7,840	0.0	193	2M	13B
1402/09/05	7,820	7,770	7,940	7,840	(0.13)	569	5M	35B
1402/09/04	7,710	7,710	7,800	7,850	(0.25)	313	2M	17B
1402/09/01	7,710	7,680	7,850	7,870	(0.25)	314	2M	16B
1402/08/30	7,800	7,700	7,840	7,890	(0.5)	363	3M	25B
1402/08/29	7,560	7,560	7,900	7,930	(0.5)	1,053	3M	22B
1402/08/28	7,850	7,690	7,960	7,970	(1.48)	897	6M	44B
1402/08/27	8,000	7,830	8,170	8,090	(3.69)	1,363	10M	82B
1402/08/24	8,450	8,360	8,450	8,400	0.0	48	121K	1B
1402/08/23	8,260	8,240	8,450	8,400	0.0	157	1M	9B
1402/08/22	8,550	8,400	8,550	8,400	0.0	57	157K	1B
1402/08/21	8,300	8,300	8,540	8,400	0.0	87	532K	4B
1402/08/20	8,570	8,430	8,590	8,400	0.12	115	708K	6B
1402/08/17	8,770	8,480	8,770	8,390	0.12	220	1M	9B
1402/08/16	8,660	8,430	8,660	8,380	0.0	81	453K	4B
1402/08/15	8,490	8,390	8,560	8,380	0.0	158	563K	5B
1402/08/14	8,460	8,300	8,550	8,380	0.12	120	1M	11B
1402/08/13	8,460	8,320	8,470	8,370	0.0	79	496K	4B
1402/08/10	8,170	8,000	8,470	8,370	0.0	191	616K	5B
1402/08/09	8,430	8,180	8,430	8,370	0.0	147	1M	10B
1402/08/08	8,210	8,210	8,500	8,370	0.0	126	819K	7B
1402/08/07	8,230	8,150	8,490	8,370	0.0	193	619K	5B
1402/08/06	7,930	7,930	8,240	8,370	(0.12)	72	744K	6B
1402/08/03	8,010	8,010	8,480	8,380	(0.36)	94	2M	19B
1402/08/02	8,990	8,220	8,990	8,410	0.0	175	1M	10B
1402/08/01	8,320	8,220	8,350	8,410	(0.12)	165	1M	10B
1402/07/30	8,490	8,220	8,490	8,420	0.0	54	150K	1B
1402/07/26	8,400	8,270	8,430	8,420	(0.12)	264	1M	10B
1402/07/25	8,460	8,360	8,490	8,430	0.0	221	1M	12B
1402/07/24	8,280	8,280	8,500	8,430	0.0	291	3M	25B
1402/07/23	8,280	8,070	8,350	8,430	(0.35)	328	1M	12B
1402/07/22	8,190	8,090	8,370	8,460	(0.24)	299	849K	7B
1402/07/19	8,110	8,110	8,480	8,480	0.0	124	395K	3B
1402/07/18	8,300	8,240	8,380	8,480	(0.12)	281	618K	5B
1402/07/17	8,270	8,200	8,390	8,490	(0.12)	201	866K	7B
1402/07/16	8,390	8,140	8,390	8,500	(0.23)	288	814K	7B
1402/07/15	8,350	8,190	8,500	8,520	(0.23)	284	1M	9B
1402/07/12	8,520	8,310	8,530	8,540	(0.12)	271	853K	7B
1402/07/10	8,400	8,310	8,550	8,550	0.0	96	283K	2B
1402/07/09	8,550	8,340	8,550	8,550	0.0	164	558K	5B
1402/07/08	8,400	8,370	8,540	8,550	0.0	148	641K	5B
1402/07/05	8,500	8,350	8,560	8,550	(0.12)	198	1M	9B
1402/07/04	8,480	8,380	8,500	8,560	(0.12)	158	485K	4B
1402/07/03	8,400	8,400	8,490	8,570	(0.12)	155	517K	4B
1402/07/01	8,500	8,420	8,580	8,580	(0.12)	127	610K	5B
1402/06/29	8,550	8,490	8,550	8,590	0.0	43	231K	2B
1402/06/28	8,470	8,360	8,620	8,590	(0.35)	455	3M	24B
1402/06/27	8,640	8,450	8,670	8,620	0.0	113	626K	5B
1402/06/26	8,700	8,480	8,700	8,620	0.0	187	773K	7B
1402/06/22	8,460	8,460	8,700	8,620	0.0	188	1M	9B
1402/06/21	8,610	8,540	8,690	8,620	0.0	246	1M	10B
1402/06/20	8,500	8,470	8,690	8,620	0.0	177	913K	8B
1402/06/19	8,400	8,400	8,680	8,620	(0.12)	292	884K	8B
1402/06/18	8,550	8,460	8,800	8,630	(0.12)	333	1M	10B
1402/06/14	8,430	8,430	8,830	8,640	0.0	180	904K	8B
1402/06/13	8,500	8,500	8,800	8,640	0.12	241	2M	15B
1402/06/12	8,720	8,490	8,720	8,630	0.0	155	2M	16B
1402/06/11	8,490	8,490	8,780	8,630	0.0	347	2M	17B
1402/06/08	8,590	8,500	8,800	8,630	(0.12)	484	4M	32B
1402/06/07	8,730	8,490	8,730	8,640	(0.12)	346	2M	17B
1402/06/06	8,650	8,450	8,800	8,650	0.12	416	2M	14B
1402/06/05	8,600	8,490	8,890	8,640	0.12	398	3M	23B
1402/06/04	8,710	8,520	8,880	8,630	0.12	231	1M	10B
1402/06/01	8,400	8,330	8,750	8,620	(0.12)	461	1M	12B
1402/05/31	8,400	8,350	8,600	8,630	0.0	118	221K	2B
1402/05/30	8,640	8,390	8,740	8,630	(0.12)	376	1M	12B
1402/05/29	8,660	8,520	8,710	8,640	(0.12)	174	942K	8B
1402/05/28	8,450	8,450	8,690	8,650	0.0	151	1M	13B
1402/05/25	8,720	8,470	8,720	8,650	0.0	137	754K	6B
1402/05/24	8,340	8,310	8,720	8,650	(0.23)	281	2M	15B
1402/05/23	8,510	8,430	8,760	8,670	(0.23)	129	1M	11B
1402/05/22	8,560	8,490	8,770	8,690	0.0	153	1M	9B
1402/05/21	8,940	8,370	8,940	8,690	(0.46)	316	2M	20B
1402/05/18	8,570	8,570	8,750	8,730	0.0	128	817K	7B
1402/05/17	8,550	8,550	8,760	8,730	0.0	213	1M	10B
1402/05/16	8,900	8,660	8,920	8,730	0.0	227	1M	9B
1402/05/15	8,700	8,500	8,970	8,730	0.0	217	1M	10B
1402/05/14	8,520	8,520	8,990	8,730	0.0	204	2M	17B
1402/05/10	8,880	8,620	9,000	8,730	0.0	212	1M	12B
1402/05/09	8,480	8,480	9,210	8,730	0.23	229	2M	17B
1402/05/08	8,770	8,590	8,780	8,710	(0.11)	318	3M	27B
1402/05/07	8,500	8,500	8,830	8,720	0.0	344	6M	52B
1402/05/04	8,750	8,620	8,830	8,720	0.0	247	3M	23B
1402/05/03	8,940	8,530	9,010	8,720	0.11	514	4M	37B
1402/05/02	8,640	8,460	8,720	8,710	6.87	798	17M	144B
1402/05/01	8,500	8,200	8,570	8,150	0.74	373	3M	24B
1402/04/31	8,350	8,140	8,350	8,090	3.59	576	8M	64B
1402/04/28	7,910	7,800	8,220	7,810	0.39	233	2M	16B
1402/04/27	7,690	7,610	7,910	7,780	0.13	232	1M	10B
1402/04/26	7,510	7,340	7,640	7,770	(1.52)	324	3M	25B
1402/04/25	8,170	7,510	8,170	7,890	(0.25)	206	879K	7B
1402/04/24	7,600	7,600	8,220	7,910	0.13	187	1M	9B
1402/04/21	8,250	7,480	8,250	7,900	0.0	293	1M	11B
1402/04/20	8,380	8,020	8,380	7,900	0.64	335	2M	17B
1402/04/19	8,000	7,870	8,210	7,850	2.21	576	5M	38B
1402/04/18	7,930	7,820	8,100	7,680	1.32	463	3M	27B
1402/04/17	7,900	7,740	7,900	7,580	0.26	224	975K	8B
1402/04/14	7,630	7,630	7,920	7,560	0.27	293	2M	14B
1402/04/13	7,880	7,690	7,880	7,540	0.27	168	1M	9B
1402/04/12	7,930	7,570	7,930	7,520	0.13	128	310K	2B
1402/04/11	7,730	7,610	7,840	7,510	0.40	241	1M	11B
1402/04/10	7,710	7,350	7,780	7,480	0.27	158	1M	8B
1402/04/07	7,260	7,260	7,430	7,460	0.0	113	675K	5B
1402/04/06	7,310	7,290	7,440	7,460	0.0	192	673K	5B
1402/04/05	7,400	7,310	7,570	7,460	0.0	230	863K	6B
1402/04/04	7,680	7,300	7,680	7,460	(0.27)	359	3M	22B
1402/04/03	7,660	7,300	7,660	7,480	1.63	238	2M	13B
1402/03/31	7,500	7,220	7,600	7,360	(3.29)	747	4M	32B
1402/03/30	7,620	7,510	7,870	7,610	(2.31)	317	2M	15B
1402/03/29	7,750	7,730	8,030	7,790	0.52	179	873K	7B
1402/03/28	7,800	7,610	8,000	7,750	(3.37)	453	2M	17B
1402/03/27	7,880	7,880	8,420	8,020	(4.86)	572	3M	23B
1402/03/24	8,430	8,430	8,710	8,430	(6.95)	540	8M	65B
1402/03/16	9,400	9,300	9,910	9,710	4.75	783	5M	46B
1402/03/13	8,880	8,880	9,400	9,270	2.89	429	3M	26B
1402/03/10	9,180	8,900	9,190	9,010	(0.11)	362	2M	14B
1402/03/09	8,750	8,740	9,090	9,020	6.12	566	5M	46B
1402/03/08	8,290	8,100	8,650	8,500	3.91	310	6M	47B
1402/03/07	8,260	8,010	8,300	8,180	(3.42)	519	2M	15B
1402/03/06	8,410	8,360	8,800	8,470	(1.51)	510	2M	14B
1402/03/03	8,780	8,380	9,130	8,600	(3.48)	1,253	5M	47B
1402/03/02	9,290	8,750	9,290	8,910	0.45	473	3M	24B
1402/03/01	9,000	8,720	9,100	8,870	(1.55)	1,048	5M	43B
1402/02/31	8,960	8,870	9,210	9,010	0.56	318	3M	25B
1402/02/30	9,490	8,850	9,490	8,960	(1.54)	479	2M	22B
1402/02/27	9,380	8,920	9,380	9,100	1.56	190	722K	7B
1402/02/25	9,150	8,850	9,150	8,960	(0.44)	426	2M	17B
1402/02/24	8,700	8,700	9,200	9,000	2.27	440	4M	32B
1402/02/23	9,010	8,770	9,270	8,800	(6.68)	608	9M	81B
1402/02/20	9,900	9,060	10,090	9,430	(0.32)	1,037	5M	51B
1402/02/19	8,900	8,900	9,800	9,460	1.83	624	4M	39B
1402/02/18	9,170	9,070	9,740	9,290	(4.72)	992	11M	100B
1402/02/17	10,540	9,610	10,540	9,750	(5.52)	1,632	10M	93B
1402/02/16	10,000	9,880	10,550	10,320	4.67	1,596	21M	214B
1402/02/13	10,090	9,620	10,090	9,860	3.25	2,102	17M	166B
1402/02/12	9,700	9,350	9,740	9,550	0.10	1,014	10M	97B
1402/02/11	9,780	9,310	9,780	9,540	(2.35)	1,074	8M	72B
1402/02/10	10,100	9,540	10,240	9,770	1.45	1,487	12M	121B
1402/02/09	9,220	9,220	9,670	9,630	6.53	1,606	23M	220B
1402/02/06	9,000	8,820	9,180	9,040	1.23	719	8M	71B
1402/02/05	8,800	8,760	9,340	8,930	1.02	743	7M	63B
1402/02/04	8,990	8,730	8,990	8,840	(0.11)	556	4M	37B
1402/01/30	9,150	8,660	9,150	8,850	(1.88)	1,126	3M	30B
1402/01/29	9,080	8,900	9,200	9,020	0.56	1,098	9M	78B
1402/01/28	9,000	8,830	9,080	8,970	(0.22)	606	6M	51B
1402/01/27	8,800	8,800	9,200	8,990	0.56	741	4M	34B
1402/01/26	8,790	8,600	9,090	8,940	4.56	444	4M	34B
1402/01/22	8,780	8,480	8,800	8,550	(2.06)	693	3M	23B
1402/01/21	9,130	8,420	9,130	8,730	(1.02)	857	4M	37B
1402/01/20	8,620	8,600	9,150	8,820	(0.45)	606	3M	24B
1402/01/19	9,000	8,600	9,080	8,860	3.14	676	6M	50B
1402/01/16	8,020	8,020	8,750	8,590	5.01	745	10M	88B
1402/01/15	8,520	8,010	8,520	8,180	(0.85)	542	2M	15B
1402/01/14	8,220	8,050	8,540	8,250	(0.12)	662	2M	18B
1402/01/09	8,490	8,180	8,490	8,260	(0.72)	368	2M	14B
1402/01/08	8,580	8,240	8,580	8,320	(0.24)	433	3M	22B
1402/01/07	8,550	8,210	8,550	8,340	0.12	271	894K	7B
1402/01/06	8,830	8,200	8,830	8,330	(1.07)	15	33K	277M
1402/01/05	8,940	8,220	8,940	8,420	(1.75)	309	2M	15B
1401/12/28	8,990	8,490	8,990	8,570	0.59	295	3M	22B
1401/12/27	8,340	8,000	8,530	8,520	6.77	354	7M	58B
1401/12/24	7,690	7,690	8,070	7,980	5.70	346	4M	31B
1401/12/23	7,680	7,440	7,680	7,550	1.21	223	1M	10B
1401/12/22	7,300	7,300	7,500	7,460	(0.13)	153	436K	3B
1401/12/21	7,320	7,320	7,600	7,470	(4.6)	413	2M	18B
1401/12/20	8,290	7,540	8,290	7,830	0.38	608	2M	16B
1401/12/16	7,330	7,110	7,840	7,800	6.41	431	4M	34B
1401/12/15	7,310	7,100	7,520	7,330	(2.27)	190	964K	7B
1401/12/14	7,480	7,150	7,780	7,500	(2.09)	491	4M	26B
1401/12/13	7,720	7,510	7,830	7,660	(4.84)	764	4M	30B
1401/12/10	8,600	7,800	8,600	8,050	(3.94)	664	6M	49B
1401/12/09	8,420	8,020	8,460	8,380	5.94	893	8M	65B
1401/12/08	7,960	7,180	7,980	7,910	6.03	770	13M	105B
1401/12/07	7,470	7,150	7,470	7,460	6.72	681	20M	150B
1401/12/06	6,880	6,880	6,990	6,990	6.88	274	7M	46B
1401/12/03	6,700	6,340	6,720	6,540	(1.95)	652	4M	28B
1401/12/02	6,730	6,540	6,920	6,670	1.21	769	10M	64B
1401/12/01	6,450	6,300	6,740	6,590	4.60	666	8M	50B
1401/11/30	6,270	6,190	6,470	6,300	1.78	847	9M	56B
1401/11/26	6,190	6,190	6,190	6,190	6.91	247	12M	71B
1401/11/04	16,450	15,790	16,450	15,960	(0.81)	426	1M	20B
1401/11/03	16,050	15,610	16,500	16,090	0.0	305	2M	24B
1401/11/02	16,590	15,760	16,590	16,090	(1.17)	230	828K	13B
1401/11/01	16,580	16,040	16,970	16,280	(1.03)	279	1M	19B
1401/10/28	16,640	16,140	16,760	16,450	0.0	317	1M	23B
1401/10/27	16,950	16,020	17,190	16,450	(0.48)	390	1M	24B
1401/10/26	16,300	16,110	16,900	16,530	2.86	237	1M	17B
1401/10/24	15,910	15,440	16,400	16,070	(2.9)	228	783K	13B
1401/10/21	16,740	16,010	17,090	16,550	(1.14)	440	1M	23B
1401/10/20	16,990	16,500	16,990	16,740	2.89	286	1M	22B
1401/10/19	16,000	15,880	16,830	16,270	2.46	624	3M	46B
1401/10/18	15,840	15,660	15,880	15,880	6.94	347	2M	35B
1401/10/17	14,950	14,650	15,400	14,850	1.50	412	3M	43B
1401/10/14	14,960	14,420	14,960	14,630	(0.14)	151	2M	29B
1401/10/13	15,060	14,080	15,060	14,650	1.38	217	862K	13B
1401/10/12	14,500	14,020	14,980	14,450	0.49	149	451K	7B
1401/10/11	14,650	14,170	14,950	14,380	(3.81)	226	831K	12B
1401/10/10	15,480	14,700	15,500	14,950	(5.2)	243	953K	14B
1401/10/07	14,800	14,800	16,000	15,770	3.21	383	2M	34B
1401/10/05	15,150	15,080	15,450	15,280	0.86	233	1M	16B
1401/10/04	15,170	15,010	15,380	15,150	1.88	343	2M	24B
1401/10/03	14,590	14,380	15,150	14,870	3.41	288	2M	32B
1401/09/30	14,750	14,180	14,750	14,380	0.14	154	670K	10B
1401/09/29	14,600	13,880	14,600	14,360	(1.31)	196	674K	10B
1401/09/28	14,900	14,200	14,900	14,550	0.76	366	3M	37B
1401/09/27	13,540	13,530	14,630	14,440	4.94	594	4M	64B
1401/09/26	14,000	13,600	14,000	13,760	(1.99)	257	1M	20B
1401/09/23	14,010	13,800	14,250	14,040	0.21	255	1M	18B
1401/09/22	13,980	13,750	14,490	14,010	1.30	321	2M	28B
1401/09/21	13,800	13,310	14,100	13,830	(2.47)	388	2M	27B
1401/09/20	14,200	13,660	14,570	14,180	1.21	475	2M	26B
1401/09/19	13,400	13,230	14,020	14,010	6.86	594	4M	54B
1401/09/16	12,930	12,910	13,350	13,110	1.08	138	550K	7B
1401/09/15	12,920	12,920	12,980	12,970	0.0	123	306K	4B
1401/09/14	13,290	12,800	13,350	12,970	(1.89)	133	619K	8B
1401/09/13	13,790	13,010	13,790	13,220	0.0	161	798K	11B
1401/09/12	13,360	13,050	13,430	13,220	(0.9)	95	320K	4B
1401/09/09	13,350	13,100	13,730	13,340	(1.77)	162	1M	17B
1401/09/08	13,500	13,500	13,720	13,580	0.30	56	106K	1B
1401/09/07	13,730	13,200	13,750	13,540	0.07	91	723K	10B
1401/09/06	13,560	13,490	13,880	13,530	(2.1)	86	596K	8B
1401/09/05	13,850	13,590	13,960	13,820	(0.93)	37	265K	4B
1401/09/02	14,090	13,730	14,200	13,950	(0.07)	80	512K	7B
1401/09/01	13,950	13,850	14,100	13,960	0.07	27	38K	533M
1401/08/30	13,870	13,840	14,140	13,950	0.36	47	83K	1B
1401/08/29	13,510	13,510	13,960	13,900	1.39	36	203K	3B
1401/08/28	14,100	13,700	14,100	13,710	(2.7)	28	160K	2B
1401/08/25	14,210	13,880	14,210	14,090	(0.42)	26	88K	1B
1401/08/24	14,680	13,860	14,680	14,150	(2.21)	70	567K	8B
1401/08/23	14,860	14,300	14,860	14,470	(2.76)	80	314K	5B
1401/08/22	14,930	14,610	15,030	14,880	(2.3)	55	273K	4B
1401/08/21	14,780	14,780	15,680	15,230	2.56	55	367K	6B
1401/08/18	14,470	14,460	15,500	14,850	0.68	160	1M	19B
1401/08/17	14,500	14,440	15,000	14,750	3.22	133	489K	7B
1401/08/16	13,790	13,570	14,510	14,290	5.31	139	676K	10B
1401/08/15	13,590	13,340	13,860	13,570	1.27	67	342K	5B
1401/08/14	13,170	13,170	13,870	13,400	3.32	123	527K	7B
1401/08/11	13,010	12,890	13,240	12,970	(0.46)	43	139K	2B
1401/08/10	13,250	13,000	13,300	13,030	0.15	91	1M	14B
1401/08/09	13,020	12,900	13,300	13,010	0.0	82	934K	12B
1401/08/08	13,380	12,840	13,380	13,010	0.0	75	2M	24B
1401/08/07	13,010	12,260	13,370	13,010	(0.23)	111	3M	42B
1401/08/04	13,020	12,980	13,380	13,040	(0.61)	141	2M	25B
1401/08/03	13,750	13,010	13,980	13,120	(6.15)	164	2M	24B
1401/08/02	14,380	13,710	14,790	13,980	(5.16)	186	2M	32B
1401/08/01	15,400	14,300	15,400	14,740	(2.19)	128	1M	19B
1401/07/30	15,200	14,870	15,290	15,070	(0.13)	60	152K	2B
1401/07/27	15,440	14,880	15,450	15,090	(0.26)	90	587K	9B
1401/07/26	15,450	15,030	15,450	15,130	(0.79)	73	299K	5B
1401/07/25	15,610	15,170	15,610	15,250	(1.93)	99	305K	5B
1401/07/24	15,820	15,400	15,840	15,550	(1.71)	65	174K	3B
1401/07/23	16,000	15,550	16,160	15,820	(0.75)	48	253K	4B
1401/07/20	15,690	15,610	16,060	15,940	2.18	79	439K	7B
1401/07/19	15,150	15,150	15,840	15,600	1.30	44	128K	2B
1401/07/18	14,850	14,630	15,790	15,400	0.13	155	749K	12B
1401/07/17	15,490	14,700	16,300	15,380	0.65	123	241K	4B
1401/07/16	15,820	15,000	15,820	15,280	(3.6)	138	726K	11B
1401/07/12	16,000	15,800	16,600	15,850	(1.98)	63	144K	2B
1401/07/11	16,150	16,000	16,260	16,170	(2.12)	71	213K	3B
1401/07/10	16,950	16,400	16,950	16,520	(0.42)	98	273K	5B
1401/07/09	16,680	16,500	16,860	16,590	(1.54)	104	799K	13B
1401/07/06	16,860	16,800	16,990	16,850	(0.06)	170	2M	41B
1401/07/04	16,890	16,490	17,000	16,860	1.26	170	3M	45B
1401/07/02	17,390	16,300	17,390	16,650	(0.42)	151	1M	24B
1401/06/30	16,570	16,570	16,970	16,720	(0.06)	111	2M	27B
1401/06/29	16,880	16,450	17,000	16,730	(0.18)	113	2M	29B
1401/06/28	16,640	16,630	16,900	16,760	0.78	128	1M	18B
1401/06/27	16,900	16,490	16,900	16,630	(0.12)	106	1M	18B
1401/06/23	16,990	16,450	17,000	16,650	0.24	77	215K	4B
1401/06/22	16,780	16,200	16,990	16,610	(1.01)	58	384K	6B
1401/06/21	17,000	16,400	17,100	16,780	(1.35)	158	2M	27B
1401/06/20	17,020	16,670	17,120	17,010	0.06	156	887K	15B
1401/06/19	17,020	16,800	17,200	17,000	0.0	203	2M	31B
1401/06/16	17,180	16,890	17,180	17,000	0.77	238	2M	29B
1401/06/15	16,930	16,600	16,980	16,870	2.00	342	4M	59B
1401/06/14	16,550	16,440	16,890	16,540	0.67	398	4M	69B
1401/06/13	15,970	15,800	16,530	16,430	1.80	683	16M	265B
1401/06/12	16,420	15,920	16,500	16,140	(1.71)	271	3M	41B
1401/06/09	16,520	16,300	16,750	16,420	(2.09)	257	2M	33B
1401/06/08	16,800	16,430	16,970	16,770	(0.18)	411	5M	91B
1401/06/07	17,010	16,500	17,300	16,800	(2.21)	349	3M	49B
1401/06/06	17,190	16,900	17,510	17,180	(1.04)	315	7M	125B
1401/06/05	17,800	16,940	17,800	17,360	(0.63)	227	3M	55B
1401/06/02	17,000	16,950	17,880	17,470	2.76	278	4M	78B
1401/06/01	16,700	16,480	17,260	17,000	2.10	176	2M	27B
1401/05/31	16,870	16,500	16,870	16,650	0.0	73	500K	8B
1401/05/30	16,750	16,320	16,900	16,650	(1.36)	178	1M	17B
1401/05/29	16,980	16,800	17,100	16,880	(0.53)	94	908K	15B
1401/05/26	17,070	16,810	17,250	16,970	(0.59)	119	684K	12B
1401/05/25	17,400	16,900	17,450	17,070	(1.9)	143	631K	11B
1401/05/24	17,590	17,110	17,780	17,400	(1.08)	109	512K	9B
1401/05/23	17,970	17,270	17,970	17,590	0.23	105	647K	11B
1401/05/22	17,200	17,020	17,980	17,550	2.15	148	596K	10B
1401/05/19	17,210	17,020	17,290	17,180	(0.17)	96	528K	9B
1401/05/18	17,170	16,930	17,300	17,210	0.23	192	773K	13B
1401/05/15	17,250	17,010	17,450	17,170	(0.41)	223	1M	20B
1401/05/12	17,560	17,050	17,570	17,240	(0.46)	207	815K	14B
1401/05/11	17,960	17,150	17,960	17,320	(0.29)	117	378K	7B
1401/05/10	18,120	17,160	18,120	17,370	(1.19)	112	376K	7B
1401/05/09	18,290	17,210	18,290	17,580	(1.35)	195	694K	12B
1401/05/08	18,400	17,500	18,400	17,820	(0.94)	146	493K	9B
1401/05/05	18,700	17,700	18,700	17,990	(0.06)	83	286K	5B
1401/05/04	17,460	17,460	18,280	18,000	(0.5)	252	1M	22B
1401/05/03	18,560	17,600	18,560	18,090	(2.53)	223	1M	19B
1401/05/02	18,990	18,100	19,000	18,560	(1.69)	203	2M	38B
1401/05/01	19,100	18,430	19,100	18,880	0.32	111	434K	8B
1401/04/29	18,890	18,500	19,000	18,820	1.07	151	557K	10B
1401/04/28	18,870	18,400	18,970	18,620	(0.11)	126	400K	7B
1401/04/26	19,000	18,150	19,000	18,640	(0.8)	231	1M	23B
1401/04/25	19,440	18,230	19,440	18,790	(0.84)	174	1M	22B
1401/04/22	18,800	17,880	19,060	18,950	5.34	377	1M	27B
1401/04/21	17,660	17,300	18,850	17,990	(0.72)	244	2M	32B
1401/04/20	18,610	17,710	18,940	18,120	(1.31)	248	2M	28B
1401/04/18	18,400	18,320	18,590	18,360	(1.82)	202	919K	17B
1401/04/15	19,190	18,560	19,190	18,700	(1.16)	242	2M	33B
1401/04/14	18,600	18,600	19,220	18,920	0.0	305	1M	25B
1401/04/13	19,000	18,840	19,390	18,920	(1.61)	336	2M	32B
1401/04/12	19,280	18,800	19,680	19,230	(0.26)	345	7M	127B
1401/04/11	20,190	19,110	20,190	19,280	(2.38)	286	2M	33B
1401/04/08	20,000	19,650	20,000	19,750	(1.5)	359	13M	250B
1401/04/07	20,100	19,950	20,500	20,050	0.25	253	3M	55B
1401/04/06	20,000	19,500	20,500	20,000	0.0	374	3M	63B
1401/04/05	20,000	19,600	20,350	20,000	0.25	566	7M	131B
1401/04/04	20,650	19,450	20,650	19,950	(3.39)	493	6M	118B
1401/04/01	20,850	20,450	20,850	20,650	(0.96)	319	3M	62B
1401/03/31	21,350	20,800	21,350	20,850	(1.42)	366	4M	92B
1401/03/30	21,050	21,000	21,600	21,150	(0.47)	670	6M	117B
1401/03/29	21,700	21,150	21,700	21,250	(2.07)	561	5M	107B
1401/03/28	21,950	21,250	22,000	21,700	(0.69)	986	6M	138B
1401/03/25	22,100	21,700	22,400	21,850	0.46	1,323	6M	131B
1401/03/24	20,750	20,750	21,900	21,750	5.07	3,097	19M	422B
1401/03/23	20,700	20,600	21,450	20,700	0.49	1,629	10M	200B
1401/03/22	21,200	20,050	21,200	20,600	3.00	1,657	11M	225B
1401/03/16	22,400	21,600	22,700	21,700	(5.41)	3,975	31M	664B
1401/03/11	23,090	22,350	23,250	22,940	(0.61)	6,309	32M	735B
1401/03/10	23,080	22,750	23,080	23,080	5.97	14,742	121M	3T
1401/03/09	21,780	21,780	21,780	21,780	5.99	424	5M	105B
1401/03/08	20,860	20,860	20,860	20,550	4.42	317	4M	74B
1401/03/07	19,680	19,680	19,680	19,680	5.97	568	5M	96B
1401/03/04	25,001	17,150	25,001	18,572	1757.20	467	300M	6T