Name: صندوق س. ثروت هیوا-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س. ثروت هیوا-س
هیوا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	53,207	53,000	53,207	53,030	(2.1)	8	2K	80M
1405/06/28	55,094	54,126	55,094	54,169	(2.92)	21	12K	639M
1405/06/25	56,800	55,650	56,800	55,800	0.27	19	16K	894M
1405/06/24	54,843	54,820	55,815	55,652	2.69	9	6K	339M
1405/06/23	55,599	54,050	55,600	54,193	(2.02)	11	11K	616M
1405/06/22	55,746	54,123	55,746	55,310	2.19	16	4K	199M
1405/06/21	54,123	54,122	54,123	54,123	3.00	10	10K	564M
1405/06/18	54,045	51,871	54,045	52,547	0.14	7	560	29M
1405/06/17	52,472	51,988	52,472	52,471	3.00	19	11K	594M
1405/06/16	50,976	50,850	50,976	50,944	2.93	8	579	29M
1405/06/15	49,360	49,360	49,651	49,492	0.98	5	172	9M
1405/06/14	48,691	48,680	49,070	49,011	1.33	15	4K	172M
1405/06/11	48,366	48,366	48,366	48,366	(2.99)	1	10	484K
1405/06/10	48,200	48,200	49,885	49,859	2.94	13	5K	226M
1405/06/09	48,101	47,910	49,230	48,433	0.08	23	55K	3B
1405/06/08	48,421	48,220	49,229	48,393	1.25	48	55K	3B
1405/06/07	48,421	48,220	49,229	48,393	1.25	48	55K	3B
1405/06/04	47,100	47,100	48,015	47,796	2.53	8	8K	401M
1405/06/03	46,100	46,100	47,100	46,617	1.10	41	46K	2B
1405/06/02	46,350	46,048	46,400	46,111	(0.5)	19	8K	368M
1405/06/01	47,429	45,886	47,429	46,343	0.64	12	502	23M
1405/05/31	45,801	45,520	46,052	46,048	2.88	22	4M	187B
1405/05/28	44,800	44,500	44,950	44,759	0.37	18	360K	16B
1405/05/27	44,661	44,500	44,799	44,594	0.13	15	363K	16B
1405/05/26	44,550	44,460	44,813	44,536	2.36	162	528K	24B
1405/05/25	43,571	43,450	43,595	43,509	(0.78)	20	556K	24B
1405/05/24	43,200	43,075	44,252	43,850	0.85	20	10M	439B
1405/05/21	43,969	43,440	43,969	43,482	1.86	3	66K	3B
1405/05/20	43,969	43,440	43,969	43,482	1.86	3	66K	3B
1405/05/19	42,480	42,480	42,900	42,689	1.13	17	542K	23B
1405/05/18	42,420	42,030	42,895	42,210	0.47	12	292K	12B
1405/05/17	42,013	42,013	42,013	42,013	3.00	19	4M	166B
1405/05/14	40,790	40,750	40,790	40,790	3.00	10	106K	4B
1405/05/13	39,602	39,602	39,602	39,602	3.00	4	5K	205M
1405/05/12	39,602	39,602	39,602	39,602	3.00	4	5K	205M
1405/05/11	38,312	38,312	38,860	38,449	1.91	14	486K	19B
1405/05/10	37,730	37,730	37,730	37,730	(0.55)	1	302	11M
1405/05/07	37,900	37,900	38,010	37,940	(1.49)	13	551K	21B
1405/05/06	38,512	38,512	38,515	38,515	3.00	5	377K	15B
1405/05/05	37,350	37,350	37,400	37,394	1.32	14	456K	17B
1405/05/04	37,144	36,900	37,144	36,907	2.17	10	166K	6B
1405/05/03	37,160	36,100	37,160	36,122	(0.22)	17	554K	20B
1405/04/31	36,200	36,200	36,200	36,200	0.33	2	6K	217M
1405/04/30	35,770	35,770	36,256	36,080	2.50	3	64K	2B
1405/04/29	35,200	35,200	35,200	35,200	1.34	1	143	5M
1405/04/28	34,700	34,680	34,900	34,736	0.52	12	552K	19B
1405/04/27	34,555	34,555	34,555	34,555	(3.0)	11	550K	19B
1405/04/24	35,900	35,550	35,900	35,623	0.01	14	549K	20B
1405/04/23	35,000	35,000	36,045	35,618	1.77	14	551K	20B
1405/04/22	35,000	35,000	35,000	35,000	(1.96)	1	50K	2B
1405/04/21	35,701	35,700	35,701	35,700	(2.59)	3	50K	2B
1405/04/20	36,650	36,650	36,650	36,650	0.48	1	50K	2B
1405/04/17	36,353	36,353	36,600	36,476	0.57	5	100K	4B
1405/04/16	36,200	36,200	36,559	36,270	2.18	16	127K	5B
1405/04/15	35,000	35,000	35,500	35,495	2.19	3	101K	4B
1405/04/14	35,000	35,000	35,500	35,495	2.19	3	101K	4B
1405/04/13	35,000	35,000	35,500	35,495	2.19	3	101K	4B
1405/04/10	35,000	35,000	35,500	35,495	2.19	3	101K	4B
1405/04/09	34,600	34,600	34,800	34,733	2.24	3	150K	5B
1405/04/08	33,173	33,173	34,500	33,972	(0.66)	21	564K	19B
1405/04/07	34,500	34,047	34,500	34,198	(2.57)	7	150K	5B
1405/04/06	35,250	34,996	35,250	35,099	1.30	13	500K	18B
1405/04/03	35,000	33,194	35,000	34,650	1.26	18	438K	15B
1405/04/02	35,000	33,194	35,000	34,650	1.26	18	438K	15B
1405/04/01	34,220	34,220	34,220	34,220	(3.0)	12	451K	15B
1405/03/31	35,500	34,373	35,500	35,278	(0.45)	14	341K	12B
1405/03/30	35,200	34,999	35,830	35,436	1.40	13	218K	8B
1405/03/27	34,800	34,500	35,001	34,946	0.15	24	276K	10B
1405/03/26	34,895	34,869	34,895	34,893	2.99	29	301K	10B
1405/03/25	33,879	33,879	33,879	33,879	3.00	4	1K	41M
1405/03/24	32,893	32,893	32,893	32,893	3.00	4	6K	197M
1405/03/23	31,935	31,935	31,935	31,935	3.00	7	13K	429M
1405/03/20	31,380	30,700	31,380	31,005	1.74	27	306K	9B
1405/03/19	30,400	30,010	30,477	30,475	2.99	32	2M	51B
1405/03/18	29,590	29,590	29,590	29,590	(3.0)	7	101K	3B
1405/03/17	30,010	30,010	30,505	30,505	3.00	19	325K	10B
1405/03/16	29,600	29,600	29,897	29,617	2.03	7	107K	3B
1405/03/13	29,400	28,900	29,400	29,027	(0.26)	33	3M	96B
1405/03/12	28,903	28,900	29,646	29,103	0.96	21	277K	8B
1405/03/11	29,110	28,600	29,110	28,826	1.99	26	231K	7B
1405/03/10	28,262	28,200	28,264	28,263	3.00	75	363K	10B
1405/03/09	27,080	27,080	27,441	27,441	3.00	61	3M	83B
1405/03/06	26,188	26,188	26,946	26,642	1.73	21	337K	9B
1405/03/05	26,188	26,188	26,946	26,642	1.73	21	337K	9B
1405/03/04	27,160	25,583	27,160	26,188	(0.69)	60	1M	32B
1405/03/03	25,593	25,625	26,383	26,369	2.94	71	9M	245B
1405/03/02	25,615	25,615	25,615	25,615	(3.0)	10	33K	852M
1405/02/30	26,786	26,380	26,786	26,407	1.54	6	11K	282M
1405/02/29	26,006	26,006	26,006	26,006	3.00	9	23K	605M
1404/12/06	25,440	25,150	25,440	25,249	0.98	7	150K	4B
1404/12/05	24,906	24,906	25,105	25,004	(0.13)	3	131	3M
1404/12/04	25,000	24,983	25,101	25,036	(2.4)	8	1K	28M
1404/12/02	25,652	25,652	25,652	25,652	(3.0)	2	5K	128M
1404/11/29	26,445	26,445	26,445	26,445	0.65	12	10K	259M
1404/11/28	26,274	26,274	26,274	26,274	1.70	1	5K	131M
1404/11/27	26,149	25,834	26,149	25,836	(1.2)	4	59K	2B
1404/11/26	26,150	26,146	26,150	26,149	(2.99)	5	68K	2B
1404/11/25	27,246	26,462	27,246	26,954	(1.2)	11	225K	6B
1404/11/21	26,440	26,440	27,294	27,280	0.87	19	6M	169B
1404/11/20	27,050	26,641	27,050	27,044	(1.53)	2	51K	1B
1404/11/19	28,279	27,456	28,279	27,464	0.03	6	102K	3B
1404/11/18	27,456	27,455	27,456	27,456	3.00	10	6K	166M
1404/11/14	26,780	26,588	27,303	26,657	(0.46)	6	152K	4B
1404/11/13	25,242	25,242	26,802	26,780	2.91	3	5K	136M
1404/11/12	25,910	25,910	26,508	26,022	(1.83)	3	100K	3B
1404/11/11	26,508	26,508	26,508	26,508	(3.0)	3	50K	1B
1404/11/08	27,917	27,082	27,917	27,327	(2.12)	9	91K	2B
1404/11/07	27,919	27,919	27,919	27,919	(3.0)	1	10K	279M
1404/11/06	28,782	28,782	28,782	28,782	(3.0)	2	100K	3B
1404/11/05	29,706	29,130	29,965	29,672	(1.19)	8	106K	3B
1404/11/04	30,030	30,030	30,030	30,030	(1.63)	1	35	1M
1404/11/01	30,590	30,429	30,823	30,529	(0.11)	27	263K	8B
1404/10/30	30,100	30,100	30,835	30,563	1.14	26	198K	6B
1404/10/29	30,600	30,050	31,000	30,218	(0.14)	10	25K	768M
1404/10/28	30,904	30,160	30,904	30,260	0.85	11	83K	3B
1404/10/24	30,004	29,490	30,255	30,004	(0.27)	9	102K	3B
1404/10/23	30,425	30,080	30,425	30,084	(1.4)	5	20K	611M
1404/10/22	30,571	30,509	30,571	30,511	1.33	6	22K	662M
1404/10/21	30,110	30,110	30,110	30,110	1.85	1	35	1M
1404/10/20	29,461	29,461	30,125	29,562	(2.67)	10	163K	5B
1404/10/17	30,350	30,350	30,385	30,372	0.80	11	121K	4B
1404/10/16	29,580	29,580	30,380	30,130	1.73	17	132K	4B
1404/10/15	29,100	29,100	29,876	29,619	2.11	14	321K	10B
1404/10/14	29,115	28,530	29,145	29,006	0.08	9	90K	3B
1404/10/10	28,720	28,720	29,375	28,983	0.07	8	23K	657M
1404/10/09	29,390	28,862	29,390	28,964	(2.66)	9	12K	356M
1404/10/08	29,975	29,410	30,040	29,754	0.03	26	206K	6B
1404/10/07	29,285	29,285	29,805	29,745	0.75	8	7K	222M
1404/10/06	29,120	29,120	29,553	29,524	2.37	10	123K	4B
1404/10/03	29,035	28,827	29,045	28,840	1.84	5	75K	2B
1404/10/02	28,224	28,150	28,465	28,320	0.88	17	99K	3B
1404/10/01	28,230	27,700	28,230	28,073	0.71	7	4K	124M
1404/09/30	27,845	27,790	28,190	27,875	0.93	7	47K	1B
1404/09/29	27,226	27,226	27,781	27,618	2.40	4	8K	210M
1404/09/26	26,904	26,904	27,000	26,972	(0.76)	2	3K	71M
1404/09/25	26,987	26,987	27,415	27,179	1.23	5	28K	773M
1404/09/24	26,682	26,682	26,931	26,848	2.29	2	3K	81M
1404/09/23	26,045	26,045	26,506	26,248	(0.95)	10	14K	366M
1404/09/22	26,499	26,310	26,499	26,499	2.68	5	2M	53B
1404/09/19	25,500	25,500	25,830	25,807	2.50	5	81K	2B
1404/09/18	25,204	25,111	25,491	25,178	0.68	32	520K	13B
1404/09/17	25,170	24,944	25,170	25,008	0.77	32	600K	15B
1404/09/16	25,190	24,702	25,210	24,816	(0.73)	21	380K	9B
1404/09/15	24,840	24,840	25,150	24,998	2.31	9	101K	3B
1404/09/12	24,250	24,250	24,500	24,434	0.83	14	280K	7B
1404/09/11	24,200	24,200	24,468	24,234	0.24	7	63K	2B
1404/09/10	24,230	24,050	24,230	24,175	0.40	18	340K	8B
1404/09/09	23,685	23,683	24,127	24,079	1.68	20	2M	46B
1404/09/08	23,680	23,680	23,680	23,680	(1.14)	1	60	1M
1404/09/05	24,016	23,876	24,016	23,953	0.30	18	423K	10B
1404/09/04	23,836	23,810	24,142	23,882	1.39	20	361K	9B
1404/09/02	23,550	23,549	23,771	23,555	0.89	3	41K	966M
1404/09/01	23,350	23,347	23,350	23,348	0.91	6	60K	1B
1404/08/28	23,138	23,138	23,138	23,138	(0.62)	1	216	5M
1404/08/27	23,284	23,112	23,284	23,282	0.71	3	202K	5B
1404/08/26	23,280	22,966	23,280	23,119	1.40	15	202K	5B
1404/08/25	22,800	22,800	22,800	22,800	0.04	1	500K	11B
1404/08/24	22,790	22,790	22,790	22,790	0.75	1	219	5M
1404/08/21	22,700	22,612	22,837	22,621	(0.95)	6	32K	720M
1404/08/18	22,885	22,673	22,885	22,837	(1.96)	2	646	15M
1404/08/17	23,503	23,025	23,503	23,293	1.16	18	320K	7B
1404/08/14	23,057	22,900	23,057	23,026	(1.91)	3	49K	1B
1404/08/12	23,680	23,471	23,680	23,474	0.47	6	100K	2B
1404/08/11	23,359	23,359	23,405	23,364	0.49	2	20K	459M
1404/08/10	23,610	23,245	23,610	23,251	(0.19)	4	18K	417M
1404/08/07	23,300	23,260	23,300	23,296	0.51	2	22K	516M
1404/08/06	23,160	23,021	23,260	23,177	2.07	3	12K	283M
1404/08/05	22,783	22,701	22,897	22,706	0.47	7	82K	2B
1404/08/04	22,710	22,560	22,710	22,599	0.51	7	122K	3B
1404/08/03	22,636	22,467	22,636	22,484	(0.12)	11	183K	4B
1404/07/30	22,670	22,484	22,780	22,510	0.16	16	205K	5B
1404/07/29	22,400	22,130	22,502	22,475	0.44	8	80K	2B
1404/07/28	22,419	22,313	22,660	22,377	(0.41)	7	130K	3B
1404/07/27	22,580	22,360	22,580	22,469	0.11	25	395K	9B
1404/07/26	22,277	22,273	22,449	22,445	2.98	16	4M	95B
1404/07/23	21,589	21,589	21,800	21,796	(1.46)	2	2K	51M
1404/07/22	22,130	22,110	22,200	22,120	(0.43)	6	100K	2B
1404/07/21	22,264	21,985	22,440	22,215	1.06	40	402K	9B
1404/07/20	21,981	21,932	21,981	21,981	3.00	20	865K	19B
1404/07/19	21,402	21,340	21,402	21,341	(0.04)	9	625K	13B
1404/07/16	21,350	21,182	21,350	21,349	0.47	2	20K	430M
1404/07/15	21,061	21,061	21,405	21,249	0.64	6	1M	21B
1404/07/14	21,200	21,011	21,200	21,113	1.54	5	4K	89M
1404/07/13	20,945	20,733	20,945	20,792	1.70	4	77K	2B
1404/07/12	20,440	20,440	20,447	20,445	2.99	10	85K	2B
1404/07/09	19,950	19,806	19,950	19,852	(0.25)	11	152K	3B
1404/07/08	20,071	19,815	20,256	19,901	(0.43)	23	208K	4B
1404/07/07	19,685	19,685	20,104	19,987	1.50	20	4M	90B
1404/07/06	19,570	19,570	19,795	19,692	2.38	15	184K	4B
1404/07/05	18,990	18,990	19,234	19,234	3.00	7	3M	58B
1404/07/02	18,716	18,610	18,716	18,674	(0.94)	10	167K	3B
1404/06/31	18,864	18,750	18,864	18,852	1.43	9	134K	3B
1404/06/30	18,587	18,587	18,587	18,587	(0.57)	2	2K	42M
1404/06/29	18,760	18,537	18,760	18,694	(2.18)	15	217K	4B
1404/06/26	19,110	19,110	19,110	19,110	(1.85)	1	7K	128M
1404/06/25	19,470	19,470	19,470	19,470	(0.97)	1	321	6M
1404/06/24	19,661	19,661	19,661	19,661	(0.32)	1	55	1M
1404/06/23	19,724	19,724	19,724	19,724	1.06	1	506	10M
1404/06/22	19,516	19,516	19,521	19,518	(0.15)	40	2M	44B
1404/06/18	19,562	19,250	19,564	19,548	2.91	120	141K	3B
1404/06/16	18,995	18,995	18,995	18,995	(1.46)	1	273	5M
1404/06/15	19,000	19,000	19,309	19,277	2.83	94	74K	1B
1404/06/12	18,747	18,747	18,747	18,747	1.35	2	2K	39M
1404/06/11	18,637	18,453	18,637	18,498	1.64	6	12K	224M
1404/06/09	18,130	18,120	18,227	18,199	2.84	8	1M	19B
1404/06/08	17,701	17,650	17,846	17,697	(2.74)	47	2M	29B
1404/06/05	18,206	18,190	18,206	18,195	1.00	3	32K	582M
1404/06/04	18,019	18,010	18,019	18,014	0.06	2	42K	757M
1404/06/03	18,006	18,000	18,006	18,004	(2.06)	5	62K	1B
1404/05/28	18,382	18,382	18,382	18,382	(0.3)	1	7	129K
1404/05/27	18,616	18,430	18,617	18,438	0.14	7	42K	776M
1404/05/26	18,413	18,413	18,413	18,413	0.81	2	274	5M
1404/05/25	18,265	18,265	18,265	18,265	0.24	1	276	5M
1404/05/21	18,222	18,222	18,222	18,222	(1.08)	1	548	10M
1404/05/20	18,425	18,420	18,425	18,421	(2.48)	3	8K	140M
1404/05/18	18,898	18,799	18,898	18,890	2.14	4	2K	35M
1404/05/15	18,753	18,486	18,753	18,495	(1.4)	3	2K	29M
1404/05/14	18,961	18,753	18,961	18,758	(1.42)	4	5K	97M
1404/05/13	19,183	18,968	19,183	19,029	(0.81)	3	3K	53M
1404/05/12	19,350	19,183	19,350	19,184	(2.99)	11	30K	575M
1404/05/06	19,780	19,772	19,780	19,776	(1.08)	7	100K	2B
1404/05/05	20,087	19,986	20,087	19,991	(1.55)	4	12K	238M
1404/05/04	20,305	20,305	20,305	20,305	(0.01)	1	52	1M
1404/05/01	20,310	20,305	20,310	20,308	(1.02)	5	19K	391M
1404/04/31	20,565	20,510	20,565	20,518	(0.16)	8	85K	2B
1404/04/30	20,550	20,550	20,550	20,550	0.82	1	4K	79M
1404/04/29	20,395	20,380	20,395	20,383	0.71	2	1K	30M
1404/04/28	20,300	20,216	20,300	20,240	0.24	6	50K	1B
1404/04/25	20,130	20,130	20,198	20,191	1.46	8	20K	409M
1404/04/24	19,900	19,900	19,900	19,900	1.18	1	255	5M
1404/04/22	19,850	19,663	19,950	19,667	(0.49)	9	25K	483M
1404/04/21	19,780	19,760	19,780	19,764	2.65	3	1K	25M
1404/04/18	19,254	19,254	19,254	19,254	(1.55)	1	2K	29M
1404/04/16	19,557	19,557	19,557	19,557	3.00	1	257	5M
1404/04/11	18,988	18,988	18,988	18,988	(3.0)	1	15K	285M
1404/04/10	19,575	19,575	19,575	19,575	(3.0)	5	29K	561M
1404/04/09	20,180	20,180	20,180	20,180	(3.0)	7	60K	1B
1404/04/08	20,804	20,804	20,804	20,804	(3.0)	6	60K	1B
1404/04/07	21,965	21,240	21,965	21,447	(2.05)	7	70K	2B
1404/03/20	21,896	21,896	21,896	21,896	(2.08)	1	200	4M
1404/03/19	22,360	22,167	22,360	22,360	(0.34)	5	894K	20B
1404/03/18	21,855	21,855	22,437	22,437	1.36	35	15M	337B
1404/03/17	22,135	22,135	22,135	22,135	(2.64)	1	290	6M
1404/03/13	22,736	22,670	22,736	22,735	(1.15)	3	13K	298M
1404/03/12	23,000	23,000	23,000	23,000	0.35	1	1K	23M
1404/03/11	22,920	22,920	22,920	22,920	0.13	1	2K	50M
1404/03/10	22,890	22,890	22,890	22,890	0.52	1	2K	50M
1404/03/07	22,780	22,750	22,900	22,771	0.21	3	30K	694M
1404/03/06	22,680	22,680	22,850	22,724	2.21	13	58K	1B
1404/03/05	22,165	22,165	22,500	22,232	(1.82)	2	10K	222M
1404/03/04	22,500	22,365	22,700	22,645	(0.46)	7	954K	22B
1404/03/03	22,800	22,500	22,800	22,750	0.05	4	3K	78M
1404/02/31	22,740	22,390	22,740	22,739	(0.69)	2	20K	456M
1404/02/30	23,220	22,890	23,220	22,898	(1.47)	13	90K	2B
1404/02/29	23,220	23,220	23,340	23,239	0.44	10	38K	893M
1404/02/28	23,100	23,100	23,220	23,138	0.51	10	13K	305M
1404/02/27	23,020	23,020	23,020	23,020	0.79	2	90	2M
1404/02/24	22,840	22,840	22,840	22,840	0.53	2	5K	115M
1404/02/23	22,750	22,700	22,800	22,720	(0.19)	17	127K	3B
1404/02/22	22,763	22,762	22,763	22,763	3.00	12	212K	5B
1404/02/21	22,100	22,100	22,200	22,100	(2.31)	5	21K	470M
1404/02/20	22,660	22,550	22,660	22,622	(1.64)	4	43K	962M
1404/02/17	23,005	22,995	23,005	23,000	2.65	6	17K	384M
1404/02/16	22,450	22,400	22,800	22,406	0.22	13	882K	20B
1404/02/15	22,300	22,300	22,560	22,357	2.02	9	19K	426M
1404/02/14	22,000	21,700	22,299	21,914	(1.65)	20	51K	1B
1404/02/13	22,500	22,218	22,510	22,281	(2.72)	18	225K	5B
1404/02/10	22,950	22,900	23,000	22,905	0.81	3	55K	1B
1404/02/09	22,200	22,200	22,722	22,722	3.00	26	4M	102B
1404/02/08	22,000	22,000	22,400	22,061	0.69	12	16K	348M
1404/02/07	21,610	21,600	21,990	21,909	0.29	7	15K	338M
1404/02/06	22,000	21,600	22,200	21,845	1.31	17	102K	2B
1404/02/03	21,488	21,300	21,900	21,563	0.69	41	259K	6B
1404/02/02	21,500	21,211	21,850	21,415	(1.5)	18	113K	2B
1404/02/01	21,900	21,200	21,941	21,742	2.07	65	329K	7B
1404/01/31	21,250	21,150	21,370	21,302	2.67	119	3M	69B
1404/01/30	20,750	20,700	20,890	20,748	0.72	36	109K	2B
1404/01/27	20,600	20,600	20,600	20,600	0.54	1	100	2M
1404/01/26	20,600	20,300	20,600	20,489	(0.37)	14	64K	1B
1404/01/25	21,072	20,500	21,072	20,565	0.49	7	2K	47M
1404/01/24	20,300	20,300	20,497	20,464	2.83	17	138K	3B
1404/01/23	19,900	19,900	19,900	19,900	(1.73)	3	9K	184M
1404/01/20	20,250	20,250	20,250	20,250	0.28	2	296	6M
1404/01/19	20,193	20,192	20,193	20,193	3.00	6	41K	821M
1404/01/17	19,605	19,605	19,605	19,605	0.01	2	1K	22M
1404/01/16	19,530	19,530	19,700	19,603	1.31	2	178	3M
1404/01/09	19,210	19,210	19,490	19,350	(0.62)	3	2K	30M
1404/01/06	19,471	19,470	19,471	19,471	3.00	2	389	8M
1404/01/05	18,811	18,811	19,500	18,904	(1.67)	3	343	6M
1403/12/28	19,999	19,206	19,999	19,225	(2.9)	11	61K	1B
1403/12/27	19,800	19,800	19,800	19,800	0.95	1	100	2M
1403/12/26	19,588	19,300	19,640	19,614	2.17	17	10M	196B
1403/12/25	18,910	18,909	19,209	19,198	2.94	11	16K	312M
1403/12/22	18,650	18,650	18,650	18,650	(1.82)	2	6K	119M
1403/12/21	18,910	18,910	19,490	18,996	(1.29)	2	352	7M
1403/12/20	19,250	19,245	19,250	19,245	2.39	2	2K	39M
1403/12/19	18,800	18,700	18,800	18,796	(1.07)	4	42K	780M
1403/12/18	19,000	19,000	19,000	19,000	0.19	5	200K	4B
1403/12/15	19,250	18,750	19,250	18,964	(1.52)	62	1M	22B
1403/12/14	19,750	19,142	19,900	19,256	(2.42)	32	333K	6B
1403/12/13	20,399	19,700	20,399	19,733	(2.76)	3	2K	42M
1403/12/12	20,350	20,200	20,500	20,294	(0.23)	18	80K	2B
1403/12/11	20,400	20,300	20,400	20,341	0.02	7	46K	940M
1403/12/08	20,300	20,300	20,350	20,336	0.35	3	70K	1B
1403/12/07	20,600	20,150	20,600	20,266	0.73	29	138K	3B
1403/12/06	20,200	19,855	20,200	20,120	1.42	8	7K	131M
1403/12/05	19,848	19,750	19,850	19,838	2.22	23	17K	328M
1403/12/04	19,400	19,400	19,800	19,408	(1.48)	3	9K	180M
1403/12/01	19,300	19,300	19,700	19,699	(0.01)	2	305	6M
1403/11/30	19,700	19,700	19,700	19,700	0.51	1	256	5M
1403/11/29	19,600	19,600	19,600	19,600	(0.26)	7	20K	392M
1403/11/28	19,750	19,643	20,000	19,652	(2.95)	7	21K	414M
1403/11/27	20,250	20,250	20,250	20,250	0.31	1	417	8M
1403/11/23	20,160	20,150	20,500	20,188	(1.63)	7	6K	130M
1403/11/21	20,590	20,500	20,590	20,523	0.39	3	4K	76M
1403/11/17	20,460	20,400	20,460	20,443	(0.28)	6	27K	543M
1403/11/16	20,500	20,260	20,500	20,500	1.49	5	1K	21M
1403/11/15	20,200	20,200	20,200	20,200	0.89	6	3K	54M
1403/11/14	20,200	20,000	20,250	20,021	(0.95)	10	61K	1B
1403/11/13	20,200	20,200	20,500	20,213	(0.64)	3	6K	114M
1403/11/10	20,260	20,260	20,400	20,343	(0.25)	3	1K	20M
1403/11/08	20,260	20,250	20,600	20,394	(1.52)	13	5K	94M
1403/11/07	20,897	20,700	20,897	20,709	0.93	3	1K	21M
1403/11/06	20,550	20,450	20,600	20,519	(0.02)	10	54K	1B
1403/11/03	20,700	20,500	20,700	20,523	1.19	4	10K	209M
1403/11/02	20,200	20,200	20,500	20,281	0.43	5	41K	836M
1403/11/01	20,320	20,000	20,320	20,194	(0.57)	7	64K	1B
1403/10/30	20,400	20,115	20,400	20,309	0.15	6	2K	48M
1403/10/29	20,380	20,200	20,380	20,279	(0.48)	11	99K	2B
1403/10/26	21,000	20,200	21,000	20,377	(1.56)	36	368K	8B
1403/10/24	20,700	20,700	20,700	20,700	0.24	1	264	5M
1403/10/23	20,650	20,650	20,661	20,651	(1.87)	7	17K	343M
1403/10/22	21,100	21,000	21,101	21,045	0.39	13	80K	2B
1403/10/19	20,890	20,890	21,322	20,963	1.23	10	36K	756M
1403/10/18	20,550	20,550	20,890	20,709	1.32	18	30K	624M
1403/10/17	20,440	20,440	20,440	20,440	0.71	1	240	5M
1403/10/16	20,200	20,200	20,450	20,295	1.60	6	11K	219M
1403/10/15	19,799	19,799	20,000	19,976	2.28	19	23K	458M
1403/10/12	19,200	19,200	19,750	19,531	0.68	20	15K	287M
1403/10/11	19,400	19,400	19,400	19,400	0.16	1	1K	20M
1403/10/10	19,400	19,300	19,400	19,369	(1.43)	9	76K	1B
1403/10/09	19,655	19,650	19,655	19,650	(1.15)	4	12K	234M
1403/10/08	19,900	19,800	19,900	19,879	(1.59)	2	25K	502M
1403/10/05	20,210	20,200	20,210	20,200	0.03	6	16K	319M
1403/10/04	20,100	19,750	20,200	20,194	2.90	40	5M	105B
1403/10/03	19,250	19,250	19,650	19,624	1.37	12	32K	623M
1403/10/02	19,350	19,350	19,590	19,358	(0.82)	13	34K	649M
1403/10/01	19,450	19,326	19,650	19,519	1.67	14	67K	1B
1403/09/28	18,400	18,400	19,334	19,198	2.26	40	6M	121B
1403/09/27	19,350	18,675	19,350	18,774	(2.48)	35	247K	5B
1403/09/26	19,629	19,100	19,629	19,252	0.99	62	140K	3B
1403/09/25	19,090	19,040	19,090	19,064	2.85	15	175K	3B
1403/09/24	18,537	18,254	18,537	18,535	2.98	159	512K	9B
1403/09/21	17,969	17,850	18,200	17,998	1.12	10	24K	438M
1403/09/20	17,800	17,750	17,999	17,798	1.07	15	62K	1B
1403/09/19	17,630	17,501	17,636	17,610	2.84	21	24K	420M
1403/09/18	17,100	17,100	17,470	17,123	0.20	8	61K	1B
1403/09/17	17,150	16,999	17,200	17,089	0.59	45	415K	7B
1403/09/14	17,100	16,900	17,278	16,988	0.21	57	682K	12B
1403/09/13	17,100	16,802	17,190	16,952	0.80	60	434K	7B
1403/09/12	16,800	16,704	17,100	16,818	1.14	70	851K	14B
1403/09/11	16,850	16,600	16,850	16,629	(2.39)	21	493K	8B
1403/09/10	17,111	16,770	17,400	17,037	0.34	24	240K	4B
1403/09/07	16,600	16,600	17,100	16,980	0.57	16	59K	1B
1403/09/06	16,810	16,479	17,265	16,884	0.72	15	192K	3B
1403/09/05	16,450	16,450	16,859	16,763	2.41	34	331K	6B
1403/09/04	16,348	16,348	16,499	16,368	1.52	6	11K	185M
1403/09/03	16,248	16,070	16,248	16,123	0.36	18	24K	380M
1403/08/30	16,088	16,047	16,088	16,065	0.80	2	339	5M
1403/08/29	16,010	15,800	16,296	15,937	0.48	10	86K	1B
1403/08/28	15,849	15,800	15,997	15,861	1.59	7	2K	32M
1403/08/27	15,996	15,500	15,996	15,612	(0.54)	12	9K	141M
1403/08/26	15,699	15,501	15,727	15,697	2.36	12	32K	495M
1403/08/23	15,160	15,160	15,447	15,335	1.49	6	5K	73M
1403/08/22	15,099	15,000	15,182	15,110	2.51	18	92K	1B
1403/08/21	14,998	14,600	14,998	14,740	1.15	13	52K	760M
1403/08/20	14,600	14,550	14,685	14,573	1.44	17	41K	593M
1403/08/19	14,305	14,305	14,401	14,366	1.59	12	34K	485M
1403/08/16	14,110	14,110	14,200	14,141	(2.47)	5	29K	408M
1403/08/15	14,499	14,499	14,500	14,499	2.06	2	71	1M
1403/08/13	14,231	14,180	14,231	14,206	(0.15)	6	41K	588M
1403/08/12	14,564	14,220	14,564	14,227	0.07	5	5K	66M
1403/08/09	14,050	14,050	14,350	14,217	(0.75)	3	213	3M
1403/08/08	14,370	14,250	14,400	14,325	(2.08)	17	236K	3B
1403/08/07	14,750	14,499	14,750	14,629	1.35	14	30K	438M
1403/08/06	14,434	14,434	14,434	14,434	3.00	13	65K	944M
1403/08/05	13,422	13,422	14,246	14,014	1.32	21	231K	3B
1403/08/02	13,832	13,832	13,832	13,832	(2.99)	4	21K	291M
1403/08/01	14,261	14,259	14,261	14,259	(3.0)	3	20K	286M
1403/07/24	14,700	14,700	14,700	14,700	(1.57)	1	12K	180M
1403/07/23	15,100	14,932	15,100	14,935	(2.98)	5	31K	461M
1403/07/22	15,393	15,393	15,393	15,393	1.87	1	66	1M
1403/07/21	15,299	15,100	15,300	15,111	(0.62)	7	5K	82M
1403/07/18	15,320	15,158	15,320	15,205	(0.69)	5	29K	444M
1403/07/17	15,317	15,300	15,318	15,311	0.95	9	25K	386M
1403/07/15	15,255	15,104	15,338	15,167	(0.58)	13	75K	1B
1403/07/14	15,258	15,255	15,259	15,256	0.97	3	20K	305M
1403/07/11	15,048	15,048	15,193	15,110	(0.59)	5	70K	1B
1403/07/09	15,200	15,200	15,200	15,200	(0.52)	1	1K	15M
1403/07/08	15,279	15,279	15,280	15,280	0.37	4	755	12M
1403/07/07	15,224	15,224	15,224	15,224	(0.99)	7	78K	1B
1403/07/04	15,500	15,250	15,500	15,377	1.47	7	121K	2B
1403/07/03	15,299	15,100	15,340	15,154	1.41	21	144K	2B
1403/07/02	14,851	14,851	15,100	14,943	(0.11)	21	56K	832M
1403/07/01	15,000	14,900	15,188	14,959	(0.22)	8	26K	382M
1403/06/28	15,200	14,850	15,200	14,992	0.64	24	21K	315M
1403/06/27	14,897	14,895	14,899	14,897	0.72	12	3K	43M
1403/06/26	14,890	14,550	14,898	14,791	(0.4)	10	20K	290M
1403/06/25	14,850	14,850	14,850	14,850	(0.99)	1	73	1M
1403/06/24	14,998	14,997	14,999	14,998	(0.01)	3	1K	15M
1403/06/21	14,999	14,999	14,999	14,999	0.04	1	79	1M
1403/06/20	14,993	14,993	14,993	14,993	0.97	1	67	1M
1403/06/19	14,849	14,849	14,849	14,849	1.59	1	68	1M
1403/06/18	14,994	14,600	14,995	14,616	(1.31)	7	16K	237M
1403/06/17	15,097	14,700	15,097	14,810	(0.16)	18	177K	3B
1403/06/13	14,993	14,750	14,994	14,833	0.05	23	83K	1B
1403/06/11	14,995	14,750	15,000	14,826	0.75	9	56K	826M
1403/06/10	14,650	14,650	14,800	14,716	0.46	19	43K	631M
1403/06/07	14,800	14,501	14,800	14,649	(0.34)	6	1K	21M
1403/06/06	14,699	14,699	14,699	14,699	0.09	1	69	1M
1403/06/05	14,686	14,686	14,686	14,686	1.29	1	68	999K
1403/06/03	14,499	14,499	14,500	14,499	1.09	4	11K	159M
1403/05/31	14,339	14,339	14,350	14,343	1.33	6	6K	87M
1403/05/30	14,299	14,150	14,299	14,155	0.04	3	2K	31M
1403/05/29	14,350	14,145	14,350	14,150	0.04	19	208K	3B
1403/05/28	14,287	14,115	14,288	14,145	0.23	8	18K	256M
1403/05/27	14,099	14,099	14,149	14,113	1.54	13	45K	631M
1403/05/24	13,900	13,898	13,900	13,899	1.45	9	6K	77M
1403/05/23	13,700	13,700	13,700	13,700	(0.25)	1	349	5M
1403/05/22	13,825	13,700	13,949	13,735	(0.63)	4	36K	496M
1403/05/21	13,990	13,800	13,990	13,822	(0.5)	4	2K	32M
1403/05/20	14,000	13,874	14,001	13,891	0.12	5	888	12M
1403/05/16	13,800	13,800	13,900	13,874	(0.19)	7	910	13M
1403/05/15	13,900	13,900	13,900	13,900	1.68	1	4K	50M
1403/05/14	13,670	13,670	13,670	13,670	(1.43)	1	50	684K
1403/05/13	14,100	13,700	14,100	13,868	(2.68)	7	45K	622M
1403/05/10	14,999	14,150	15,000	14,250	(4.84)	14	43K	619M
1403/05/09	14,501	14,501	14,999	14,974	2.15	3	1K	16M
1403/05/08	14,900	14,500	15,278	14,659	(2.21)	13	132K	2B
1403/05/06	15,448	14,900	15,448	14,990	0.24	30	191K	3B
1403/05/03	15,593	14,900	15,593	14,954	(1.35)	28	223K	3B
1403/05/02	15,200	15,100	15,599	15,158	0.13	15	44K	664M
1403/05/01	15,489	14,900	15,490	15,138	(0.77)	5	29K	434M
1403/04/31	15,317	15,102	15,596	15,255	(0.4)	12	14K	209M
1403/04/30	15,799	15,210	15,799	15,317	0.77	11	35K	533M
1403/04/27	15,200	15,200	15,289	15,200	0.35	12	42K	635M
1403/04/24	15,280	15,100	15,280	15,147	(0.35)	30	24K	365M
1403/04/23	15,343	15,100	15,343	15,200	(0.52)	9	10K	152M
1403/04/20	15,665	15,241	15,665	15,279	0.31	33	52K	793M
1403/04/19	15,689	15,200	15,689	15,232	(1.05)	8	7K	110M
1403/04/18	15,600	15,300	15,600	15,394	(3.1)	5	934	14M
1403/04/17	16,001	15,401	16,001	15,886	3.55	46	694K	11B
1403/04/16	15,100	15,100	16,308	15,342	3.34	60	869K	13B
1403/04/13	14,849	14,304	14,849	14,846	1.62	11	14K	208M
1403/04/12	14,600	14,599	14,696	14,610	3.59	9	21K	305M
1403/04/11	14,498	14,100	14,498	14,104	(3.06)	3	14K	200M
1403/04/10	14,549	14,549	14,549	14,549	1.18	1	69	1M
1403/04/09	14,550	14,300	14,550	14,380	(1.43)	8	3K	49M
1403/04/06	14,599	14,498	14,599	14,588	0.63	12	5K	75M
1403/04/04	14,499	14,496	14,499	14,496	1.48	2	4K	52M
1403/04/03	14,294	14,000	14,294	14,285	1.99	16	17K	239M
1403/04/02	14,497	14,000	14,497	14,006	(1.32)	9	9K	122M
1403/03/30	14,194	14,194	14,194	14,194	2.09	1	71	1M
1403/03/29	14,299	13,900	14,299	13,903	(1.05)	5	15K	210M
1403/03/27	14,050	14,050	14,256	14,051	(3.06)	2	14K	191M
1403/03/26	14,495	14,495	14,495	14,495	1.83	1	69	1M
1403/03/23	14,150	14,150	14,437	14,235	0.20	2	1K	17M
1403/03/22	14,500	14,500	14,500	14,207	(0.92)	2	15K	218M
1403/03/21	14,339	14,339	14,339	14,339	1.04	1	70	1M
1403/03/20	14,190	0	0	14,191	0.82	2	7K	102M
1403/03/19	14,100	14,100	14,100	14,075	(0.88)	2	50K	704M
1403/03/16	14,200	14,200	14,200	14,200	0.31	4	25K	355M
1403/03/13	14,397	14,150	14,397	14,156	(1.5)	2	3K	39M
1403/03/12	14,739	14,350	14,739	14,371	(0.75)	25	22K	310M
1403/03/09	14,300	14,300	14,629	14,479	1.35	17	15K	216M
1403/03/08	14,294	14,285	14,294	14,286	1.93	3	3K	44M
1403/03/07	14,239	13,900	14,239	14,015	(0.09)	19	18K	248M
1403/03/06	14,050	14,000	14,249	14,027	0.69	14	51K	708M
1403/03/05	14,100	13,850	14,169	13,931	(0.31)	20	226K	3B
1403/03/01	14,101	13,920	14,200	13,974	(3.63)	115	1M	17B
1403/02/30	15,097	14,301	15,097	14,500	(3.04)	10	77K	1B
1403/02/29	15,578	14,900	15,578	14,954	(0.62)	12	50K	754M
1403/02/26	15,229	14,751	15,229	15,047	(0.53)	17	13K	200M
1403/02/25	15,250	14,780	15,250	15,127	0.06	13	10K	144M
1403/02/24	15,580	15,000	15,580	15,118	(0.52)	8	2K	34M
1403/02/23	15,200	15,000	15,598	15,197	(0.29)	20	263K	4B
1403/02/22	15,559	15,150	15,745	15,241	(0.4)	16	65K	985M
1403/02/19	15,630	15,300	15,630	15,302	0.48	11	23K	351M
1403/02/18	15,300	15,190	15,578	15,229	0.47	31	535K	8B
1403/02/17	15,999	15,000	15,999	15,158	(2.86)	26	342K	5B
1403/02/16	15,750	15,500	16,007	15,604	1.96	41	209K	3B
1403/02/12	15,501	15,000	15,899	15,304	(2.35)	82	1M	19B
1403/02/11	16,034	15,600	16,034	15,673	(1.42)	18	42K	660M
1403/02/10	16,298	15,717	16,298	15,899	0.14	7	290	5M
1403/02/09	16,500	15,800	16,500	15,876	(0.63)	12	4K	70M
1403/02/08	16,100	15,802	16,425	15,977	(0.13)	39	283K	5B
1403/02/05	16,000	15,900	16,150	15,997	(0.52)	25	120K	2B
1403/02/04	16,100	15,911	16,364	16,081	(0.01)	9	28K	458M
1403/02/03	16,000	16,000	16,489	16,082	0.55	36	95K	2B
1403/02/02	16,840	15,900	16,840	15,994	0.71	33	198K	3B
1403/02/01	15,996	15,657	16,100	15,882	1.90	25	185K	3B
1403/01/29	15,697	15,351	15,697	15,586	0.79	8	1K	17M
1403/01/28	15,796	15,451	15,796	15,464	(1.02)	4	685	11M
1403/01/27	15,400	15,400	15,750	15,623	(0.38)	11	563	9M
1403/01/26	15,750	15,679	15,750	15,683	(1.97)	49	71K	1B
1403/01/25	16,298	15,202	16,298	15,998	(1.94)	7	4K	62M
1403/01/21	16,318	16,309	16,318	16,315	0.66	3	3K	51M
1403/01/20	16,248	15,823	16,248	16,208	3.64	15	24K	382M
1403/01/19	15,840	15,510	15,849	15,639	(2.54)	10	12K	182M
1403/01/18	16,319	15,650	16,319	16,046	(0.45)	27	50K	804M
1403/01/15	16,317	15,809	16,317	16,118	2.47	18	23K	378M
1403/01/14	15,760	15,650	16,249	15,730	(1.03)	13	70K	1B
1403/01/11	16,318	15,756	16,318	15,893	(2.56)	24	17K	268M
1403/01/08	16,318	16,309	16,318	16,311	0.84	11	36K	594M
1403/01/07	16,230	15,900	16,349	16,175	2.14	36	71K	1B
1403/01/06	16,198	15,650	16,198	15,836	0.58	33	171K	3B
1403/01/05	15,843	15,500	16,098	15,745	1.88	46	201K	3B
1402/12/28	15,733	15,100	15,733	15,454	2.81	25	57K	883M
1402/12/27	15,344	14,900	15,389	15,031	0.90	35	147K	2B
1402/12/26	15,198	14,800	15,198	14,897	0.93	17	31K	465M
1402/12/23	15,348	14,510	15,348	14,760	(1.41)	32	277K	4B
1402/12/22	15,499	14,950	15,499	14,971	0.46	9	30K	449M
1402/12/21	15,348	14,900	15,348	14,903	0.34	7	27K	400M
1402/12/20	14,850	14,850	15,496	14,853	(0.88)	2	16K	234M
1402/12/16	15,297	14,851	15,297	14,985	0.09	27	32K	486M
1402/12/15	14,700	14,700	15,279	14,972	1.40	11	27K	404M
1402/12/14	15,397	14,600	15,397	14,765	(2.08)	18	53K	786M
1402/12/13	15,000	14,700	15,499	15,078	2.58	28	35K	528M
1402/12/12	14,446	14,446	14,770	14,699	3.49	6	16K	238M
1402/12/09	14,151	14,150	14,399	14,203	0.72	14	72K	1B
1402/12/08	14,347	14,100	14,347	14,102	(1.05)	11	47K	660M
1402/12/07	14,300	14,200	14,648	14,252	(2.82)	15	51K	724M
1402/12/05	14,738	14,650	14,738	14,665	1.48	2	416	6M
1402/12/02	14,900	14,400	14,900	14,451	(0.32)	5	8K	116M
1402/12/01	14,450	14,401	14,679	14,498	(2.85)	10	17K	254M
1402/11/30	14,973	14,400	14,976	14,923	2.50	17	12K	172M
1402/11/29	14,559	14,559	14,559	14,559	2.13	1	70	1M
1402/11/28	14,838	14,200	14,838	14,256	(1.05)	8	40K	568M
1402/11/25	14,984	14,400	14,984	14,407	(2.94)	19	8K	118M
1402/11/24	14,843	14,843	14,844	14,844	1.40	3	840	12M
1402/11/23	14,999	14,500	14,999	14,639	(2.41)	15	8K	113M
1402/11/21	15,190	14,999	15,190	15,001	0.20	2	6K	83M
1402/11/18	15,096	14,502	15,096	14,971	(0.23)	6	880	13M
1402/11/17	15,060	14,892	15,060	15,006	0.07	7	1K	22M
1402/11/16	14,501	14,501	14,996	14,995	(0.74)	7	2K	25M
1402/11/15	15,289	14,601	15,289	15,107	0.92	19	2K	34M
1402/11/14	14,970	14,602	14,970	14,970	3.47	10	3K	45M
1402/11/11	15,098	14,440	15,098	14,468	(3.49)	6	4K	63M
1402/11/10	15,204	14,652	15,204	14,991	1.98	44	15K	226M
1402/11/09	14,701	14,700	15,086	14,700	(1.2)	8	18K	259M
1402/11/08	15,183	14,651	15,183	14,878	(0.32)	15	12K	173M
1402/11/07	14,600	14,600	15,191	14,926	(1.69)	11	13K	197M
1402/11/04	15,183	15,182	15,184	15,183	2.87	5	30	455K
1402/11/03	15,229	14,750	15,229	14,760	(1.01)	40	6K	85M
1402/11/02	15,238	14,850	15,493	14,910	(2.21)	7	6K	89M
1402/11/01	15,246	15,246	15,247	15,247	0.51	2	500	8M
1402/10/30	15,480	15,010	15,480	15,170	(1.97)	47	39K	585M
1402/10/27	15,480	15,365	15,480	15,475	0.76	4	2K	33M
1402/10/26	15,492	15,101	15,492	15,358	0.37	14	2K	24M
1402/10/25	15,490	15,200	15,490	15,302	0.64	9	51K	780M
1402/10/24	15,282	15,010	15,324	15,205	0.68	17	230K	3B
1402/10/23	15,101	15,100	15,194	15,102	0.15	14	90K	1B
1402/10/20	15,137	15,074	15,137	15,079	(0.1)	6	2K	33M
1402/10/19	14,851	14,850	15,141	15,094	1.54	5	2K	26M
1402/10/18	15,239	14,850	15,239	14,865	(0.3)	17	27K	398M
1402/10/17	15,034	14,800	15,034	14,910	0.40	14	283K	4B
1402/10/16	15,099	14,850	15,099	14,851	(1.61)	6	5K	69M
1402/10/13	15,100	15,090	15,100	15,094	1.30	7	183	3M
1402/10/12	14,900	14,900	14,900	14,900	(0.63)	5	7K	110M
1402/10/11	15,000	14,900	15,000	14,994	0.05	12	28K	416M
1402/10/10	15,050	14,900	15,050	14,986	(0.19)	16	109K	2B
1402/10/09	15,000	15,000	15,050	15,014	0.60	24	278K	4B
1402/10/06	14,860	14,801	15,090	14,925	0.61	33	291K	4B
1402/10/05	14,988	14,700	14,988	14,834	(0.39)	28	153K	2B
1402/10/04	15,100	14,698	15,199	14,892	(1.7)	57	555K	8B
1402/10/03	15,350	15,100	15,350	15,150	(0.4)	10	126K	2B
1402/10/02	15,295	15,195	15,340	15,211	0.24	31	246K	4B
1402/09/29	15,250	15,100	15,259	15,175	(0.09)	29	197K	3B
1402/09/28	15,739	15,014	15,739	15,189	(3.57)	161	1M	19B
1402/09/27	15,290	15,110	16,400	15,751	4.75	394	2M	36B
1402/09/25	15,060	14,500	15,251	15,037	(2.82)	118	1M	16B
1402/09/22	15,490	14,700	15,998	15,474	2.01	63	1M	22B
1402/09/21	15,200	15,027	15,688	15,169	0.46	31	696K	11B
1402/09/20	15,101	15,100	15,101	15,100	0.66	5	32K	479M
1402/09/19	15,000	15,000	15,002	15,001	(1.23)	11	4K	60M
1402/09/18	15,202	15,100	15,202	15,188	0.03	11	98K	1B
1402/09/15	15,648	15,170	15,648	15,184	0.10	16	304K	5B
1402/09/14	15,599	15,060	15,599	15,169	(0.12)	15	69K	1B
1402/09/13	15,500	15,002	15,500	15,187	2.37	30	10K	152M
1402/09/12	15,149	14,510	15,149	14,836	0.66	15	45K	664M
1402/09/11	14,650	14,650	14,997	14,739	(0.01)	10	12K	184M
1402/09/08	14,724	14,700	14,750	14,741	1.94	31	66K	975M
1402/09/07	14,201	14,155	14,596	14,461	0.70	18	12K	168M
1402/09/06	14,200	14,200	14,455	14,360	1.84	13	8K	109M
1402/09/05	14,499	14,001	14,499	14,100	(2.48)	12	5K	77M
1402/09/04	14,000	14,000	14,496	14,458	2.27	14	5K	78M
1402/09/01	14,499	14,100	14,499	14,137	0.62	24	43K	602M
1402/08/30	14,298	13,920	14,299	14,050	0.31	14	15K	207M
1402/08/29	14,000	14,000	14,396	14,006	0.14	7	15K	206M
1402/08/28	14,249	13,910	14,249	13,986	0.56	3	487	7M
1402/08/27	14,399	13,900	14,399	13,908	(1.74)	2	305	4M
1402/08/24	14,200	14,000	14,494	14,155	(2.87)	6	2K	31M
1402/08/23	14,575	14,572	14,575	14,573	0.68	3	10	146K
1402/08/22	14,744	14,260	14,744	14,475	1.26	9	827	12M
1402/08/21	14,290	14,201	14,743	14,295	(0.37)	4	7K	94M
1402/08/20	14,398	14,211	14,398	14,348	0.99	8	305	4M
1402/08/17	14,696	14,200	14,696	14,207	(1.29)	7	6K	90M
1402/08/16	14,399	14,390	14,400	14,393	2.46	6	1K	20M
1402/08/15	13,800	13,800	14,240	14,047	0.01	15	5K	65M
1402/08/14	14,490	13,900	14,490	14,046	1.67	9	3K	41M
1402/08/13	13,500	13,500	13,999	13,815	4.23	12	4K	57M
1402/08/10	13,300	13,200	13,935	13,254	(2.91)	4	48K	638M
1402/08/09	13,700	13,600	13,998	13,651	0.98	9	52K	715M
1402/08/08	13,420	13,420	13,840	13,519	(0.4)	12	166K	2B
1402/08/07	13,110	13,110	13,748	13,573	(1.0)	16	2K	22M
1402/08/06	13,200	13,200	14,189	13,710	(2.77)	8	735	10M
1402/08/03	14,100	14,100	14,100	14,100	(1.81)	1	70	987K
1402/08/02	14,000	14,000	14,397	14,360	0.86	9	1K	17M
1402/08/01	14,498	14,201	14,498	14,237	(0.32)	7	4K	53M
1402/07/30	14,280	14,280	14,485	14,282	0.08	10	19K	266M
1402/07/29	14,488	14,261	14,488	14,271	0.10	11	11K	163M
1402/07/26	14,100	14,100	14,393	14,257	(0.41)	6	1K	20M
1402/07/25	14,200	14,200	14,498	14,316	1.34	22	40K	570M
1402/07/24	14,001	14,001	14,186	14,133	2.61	5	308	4M
1402/07/23	13,960	13,750	14,099	13,773	(1.77)	5	4K	53M
1402/07/22	14,021	14,021	14,021	14,021	(1.83)	1	504	7M
1402/07/19	14,398	14,200	14,399	14,282	0.23	7	4K	53M
1402/07/18	14,100	14,100	14,399	14,249	(1.49)	8	39K	559M
1402/07/17	14,498	14,211	14,498	14,465	2.90	2	373	5M
1402/07/16	14,051	14,050	14,390	14,057	(3.41)	5	1K	16M
1402/07/15	14,839	14,400	14,839	14,554	(0.24)	3	1K	17M
1402/07/12	14,750	14,470	14,750	14,589	(0.07)	4	1K	22M
1402/07/10	14,600	14,590	14,600	14,599	0.70	2	72	1M
1402/07/09	14,660	14,400	14,670	14,497	(1.04)	6	5K	73M
1402/07/08	14,651	14,650	14,651	14,650	0.34	6	43K	632M
1402/07/05	14,600	14,600	14,600	14,600	(0.04)	1	335	5M
1402/07/04	14,609	14,606	14,609	14,606	(0.69)	3	2K	31M
1402/07/03	15,099	14,700	15,099	14,707	(0.81)	11	37K	549M
1402/07/01	14,750	14,750	15,099	14,827	0.54	9	787	12M
1402/06/29	14,750	14,601	14,999	14,748	(1.77)	3	25K	375M
1402/06/28	15,100	14,751	15,100	15,013	(0.62)	4	549	8M
1402/06/27	14,900	14,900	15,240	15,107	(1.04)	11	6K	89M
1402/06/26	15,400	15,000	15,400	15,266	2.46	7	2K	23M
1402/06/22	14,900	14,900	14,900	14,900	(1.3)	4	50K	745M
1402/06/21	15,250	14,901	15,250	15,096	2.53	11	1K	22M
1402/06/20	14,610	14,601	14,970	14,723	1.51	16	16K	239M
1402/06/19	14,503	14,501	14,989	14,504	(2.08)	5	7K	104M
1402/06/18	14,850	14,750	14,851	14,812	(1.35)	18	92K	1B
1402/06/14	14,750	14,750	15,099	15,014	2.95	15	4K	54M
1402/06/13	14,601	14,300	14,876	14,584	0.21	11	102K	1B
1402/06/12	14,551	14,550	14,600	14,553	0.34	10	8K	113M
1402/06/11	14,500	14,500	14,740	14,504	1.63	12	55K	802M
1402/06/08	14,390	14,150	14,698	14,271	0.23	30	73K	1B
1402/06/07	14,100	14,100	14,348	14,238	(0.32)	18	55K	788M
1402/06/06	14,161	14,102	14,490	14,284	1.56	14	31K	447M
1402/06/05	13,850	13,850	14,241	14,065	2.66	27	157K	2B
1402/06/04	13,840	13,700	14,096	13,701	2.95	7	100K	1B
1402/06/01	13,300	13,300	13,847	13,309	(1.04)	3	25K	338M
1402/05/31	13,795	13,000	13,795	13,449	(2.35)	15	1M	18B
1402/05/30	13,795	13,600	13,795	13,773	0.90	6	1K	15M
1402/05/29	13,650	13,650	13,650	13,650	(0.36)	3	2K	27M
1402/05/28	13,700	13,550	13,800	13,699	0.06	14	36K	494M
1402/05/24	13,600	13,600	13,896	13,691	0.24	3	3K	45M
1402/05/23	13,651	13,651	13,689	13,658	1.16	7	8K	113M
1402/05/22	13,500	13,500	13,520	13,501	(1.81)	5	8K	103M
1402/05/21	13,750	13,750	13,750	13,750	(1.65)	3	25K	344M
1402/05/18	14,199	13,606	14,199	13,981	(1.52)	9	342	5M
1402/05/17	14,197	14,197	14,197	14,197	0.0	2	2K	28M
1402/05/16	14,000	14,000	14,290	14,197	0.99	10	4K	51M
1402/05/15	14,150	14,000	14,150	14,058	0.34	16	150K	2B
1402/05/14	14,497	14,000	14,498	14,010	0.54	27	117K	2B
1402/05/10	13,601	13,601	14,087	13,935	2.49	14	37K	512M
1402/05/09	13,500	13,500	13,995	13,597	(2.75)	7	9K	125M
1402/05/08	13,600	13,500	14,047	13,982	1.86	15	838K	12B
1402/05/07	14,199	13,601	14,199	13,727	(1.5)	24	53K	728M
1402/05/03	13,980	13,800	14,228	13,936	(0.11)	8	39K	544M
1402/05/02	13,850	13,850	13,999	13,951	0.82	8	8K	107M
1402/05/01	13,890	13,711	13,898	13,837	0.99	5	23	318K
1402/04/31	13,701	13,701	14,129	13,702	(2.29)	5	343	5M
1402/04/28	14,120	13,900	14,120	14,023	0.75	28	73K	1B
1402/04/27	14,199	13,900	14,270	13,919	0.88	14	159K	2B
1402/04/26	13,801	13,752	13,801	13,798	(1.82)	3	4K	58M
1402/04/25	14,200	13,857	14,200	14,054	(2.8)	35	204K	3B
1402/04/24	14,400	14,400	14,799	14,459	(0.33)	25	16K	236M
1402/04/21	14,750	14,200	14,777	14,507	(1.61)	10	74K	1B
1402/04/20	14,760	14,600	14,760	14,744	(1.54)	13	33K	481M
1402/04/19	14,949	14,939	14,998	14,975	1.86	17	7K	112M
1402/04/18	14,750	14,600	14,999	14,701	(1.46)	11	82K	1B
1402/04/17	14,999	14,600	15,000	14,919	(1.13)	16	81K	1B
1402/04/14	15,200	14,773	15,200	15,089	2.54	34	130K	2B
1402/04/13	14,989	14,700	14,989	14,715	(0.05)	7	51K	751M
1402/04/12	14,551	14,551	14,798	14,722	1.52	15	88K	1B
1402/04/11	14,500	14,500	14,634	14,501	1.27	11	37K	533M
1402/04/10	14,400	14,200	14,460	14,319	(0.27)	21	27K	382M
1402/04/07	14,301	14,301	14,807	14,358	(0.64)	9	16K	232M
1402/04/06	14,451	14,451	14,452	14,451	0.26	15	11K	152M
1402/04/05	14,400	14,252	14,500	14,413	0.24	21	153K	2B
1402/04/04	14,879	14,350	14,879	14,378	0.88	15	20K	288M
1402/04/03	14,251	14,250	14,254	14,252	0.13	6	15K	219M
1402/03/31	14,730	14,161	14,730	14,234	0.65	19	72K	1B
1402/03/30	14,489	14,051	14,489	14,142	1.04	11	11K	149M
1402/03/29	13,850	13,850	14,348	13,996	(0.11)	22	215K	3B
1402/03/28	14,193	13,900	14,193	14,012	(1.04)	5	3K	38M
1402/03/27	14,200	14,150	14,368	14,159	0.46	21	169K	2B
1402/03/24	14,788	14,000	14,788	14,094	(0.45)	58	360K	5B
1402/03/23	14,030	14,030	14,494	14,158	1.98	15	15K	208M
1402/03/22	14,200	13,600	14,200	13,883	(2.01)	62	653K	9B
1402/03/21	14,500	14,000	14,600	14,168	(4.15)	102	269K	4B
1402/03/20	15,000	14,202	15,000	14,782	(1.24)	14	136K	2B
1402/03/17	15,386	14,900	15,386	14,967	(2.0)	28	104K	2B
1402/03/16	15,101	15,101	15,386	15,273	1.15	6	2K	28M
1402/03/13	15,420	15,100	15,420	15,100	0.05	28	87K	1B
1402/03/10	15,888	15,000	15,888	15,092	(2.1)	22	155K	2B
1402/03/09	15,400	15,350	15,887	15,415	(0.41)	30	43K	666M
1402/03/08	15,990	15,181	15,990	15,479	2.72	21	7K	106M
1402/03/07	15,895	14,700	15,895	15,069	(1.63)	48	164K	2B
1402/03/06	15,309	15,200	15,789	15,319	(1.85)	55	93K	1B
1402/03/03	16,199	15,450	16,199	15,608	0.26	67	346K	5B
1402/03/02	15,920	15,400	15,939	15,567	1.90	93	317K	5B
1402/03/01	15,892	14,829	16,158	15,277	(3.39)	278	4M	65B
1402/02/31	15,931	15,662	15,931	15,813	(0.12)	52	132K	2B
1402/02/30	15,973	15,510	15,990	15,832	(1.14)	34	76K	1B
1402/02/27	16,000	15,368	16,250	16,014	3.26	21	29K	468M
1402/02/25	15,836	15,155	15,852	15,509	(1.24)	58	275K	4B
1402/02/24	14,781	14,781	16,366	15,703	5.09	54	368K	6B
1402/02/23	15,352	14,800	15,383	14,942	(8.49)	111	960K	14B
1402/02/20	17,400	15,273	17,400	16,329	0.28	27	103K	2B
1402/02/19	15,000	15,000	17,000	16,284	(1.09)	44	343K	6B
1402/02/18	16,502	15,750	17,580	16,464	(4.56)	52	121K	2B
1402/02/17	17,981	17,000	17,981	17,250	(4.07)	27	97K	2B
1402/02/16	17,501	17,501	18,493	17,981	0.48	69	223K	4B
1402/02/13	17,802	17,802	18,128	17,895	(0.81)	46	89K	2B
1402/02/12	17,724	17,724	18,260	18,041	0.27	64	175K	3B
1402/02/11	19,588	17,550	19,588	17,993	0.96	123	402K	7B
1402/02/10	17,299	17,299	18,209	17,822	7.19	133	487K	9B
1402/02/09	16,309	16,131	17,298	16,626	3.63	81	289K	5B
1402/02/06	16,188	16,000	16,253	16,043	(0.98)	65	166K	3B
1402/02/05	16,350	15,855	16,665	16,201	0.32	69	151K	2B
1402/02/04	16,000	15,850	16,298	16,150	0.78	63	2M	24B
1402/01/30	16,003	16,000	16,200	16,025	(0.94)	68	276K	4B
1402/01/29	16,199	16,000	16,500	16,177	2.59	29	182K	3B
1402/01/28	15,600	15,500	16,274	15,769	1.30	44	167K	3B
1402/01/27	15,510	15,430	15,800	15,566	0.46	84	468K	7B
1402/01/26	15,490	15,401	15,895	15,495	3.64	110	352K	5B
1402/01/22	14,717	14,708	15,100	14,951	(1.68)	50	191K	3B
1402/01/21	15,300	14,700	15,600	15,206	0.44	59	767K	12B
1402/01/20	15,390	15,101	15,450	15,140	0.32	113	2M	25B
1402/01/19	15,399	14,720	15,500	15,092	2.63	78	551K	8B
1402/01/16	14,400	14,400	15,000	14,705	0.89	66	787K	12B
1402/01/15	15,349	14,301	15,349	14,576	(2.1)	130	826K	12B
1402/01/14	14,680	13,102	15,000	14,888	3.74	118	2M	28B
1402/01/09	14,700	14,228	14,999	14,351	(1.62)	499	5M	71B
1402/01/08	14,520	14,500	15,100	14,587	0.07	61	432K	6B
1402/01/05	14,300	14,300	14,790	14,554	0.17	22	90K	1B
1401/12/28	14,700	14,134	14,700	14,530	2.82	26	82K	1B
1401/12/27	13,899	13,758	14,390	14,132	3.54	33	94K	1B
1401/12/24	13,500	13,500	13,870	13,649	(0.01)	21	188K	3B
1401/12/23	13,652	13,300	13,652	13,650	2.59	7	1M	14B
1401/12/22	13,300	13,300	13,401	13,306	(0.33)	17	33K	441M
1401/12/21	13,400	13,200	13,400	13,350	(1.3)	9	45K	606M
1401/12/20	13,849	13,500	13,849	13,526	(2.42)	10	67K	907M
1401/12/16	13,500	13,300	13,868	13,862	5.27	48	15M	204B
1401/12/15	13,700	13,100	13,700	13,168	(2.6)	10	60K	788M
1401/12/14	13,400	13,351	13,835	13,520	(1.5)	16	7M	98B
1401/12/13	13,200	13,150	13,790	13,726	2.30	78	20M	274B
1401/12/10	13,650	13,150	13,650	13,417	(1.64)	30	465K	6B
1401/12/09	13,600	13,419	13,827	13,641	0.70	48	464K	6B
1401/12/08	13,510	13,300	13,840	13,546	(1.81)	23	112K	2B
1401/12/07	13,600	13,300	14,000	13,795	5.94	57	559K	8B
1401/12/06	12,274	12,274	13,128	13,022	9.11	99	2M	22B
1401/12/03	12,000	11,700	12,000	11,935	0.12	23	245K	3B
1401/12/02	11,700	11,700	12,200	11,921	4.16	37	150K	2B
1401/12/01	11,480	11,300	11,700	11,445	5.74	37	295K	3B
1401/11/30	10,823	10,823	10,825	10,824	0.13	9	4K	45M
1401/11/26	10,810	10,810	10,810	10,810	0.03	5	25K	270M
1401/11/25	11,000	10,800	11,000	10,807	0.28	15	42K	450M
1401/11/24	10,751	10,750	10,800	10,777	(1.0)	13	34K	370M
1401/11/23	11,400	10,750	11,400	10,886	0.21	15	112K	1B
1401/11/19	11,690	10,800	11,690	10,863	(5.36)	6	19K	201M
1401/11/18	11,500	11,466	11,500	11,478	5.34	10	12K	143M
1401/11/17	10,600	10,600	11,279	10,896	(2.07)	9	29K	312M
1401/11/16	11,620	10,750	11,620	11,126	3.59	24	57K	631M
1401/11/12	10,701	10,701	11,000	10,740	0.93	10	49K	531M
1401/11/11	10,765	10,500	10,782	10,641	(1.95)	24	104K	1B
1401/11/10	10,650	10,600	11,320	10,853	(7.1)	26	206K	2B
1401/11/09	11,550	10,420	11,767	11,683	4.61	35	2M	20B
1401/11/08	11,200	11,100	11,200	11,168	(1.15)	8	64K	714M
1401/11/05	11,400	11,200	11,550	11,298	(1.9)	13	99K	1B
1401/11/04	11,600	11,400	11,600	11,517	(0.71)	15	106K	1B
1401/11/03	11,600	11,560	11,798	11,599	0.91	12	93K	1B
1401/11/02	11,687	11,400	11,687	11,494	(1.25)	24	41K	466M
1401/11/01	11,702	11,500	11,764	11,640	(0.4)	12	79K	924M
1401/10/28	11,600	11,600	11,900	11,687	(1.54)	32	75K	878M
1401/10/27	11,979	11,800	11,980	11,870	0.47	26	103K	1B
1401/10/26	11,860	11,750	11,980	11,814	3.09	35	75K	889M
1401/10/24	11,389	11,251	11,500	11,460	0.14	22	43K	488M
1401/10/21	11,500	11,400	11,500	11,444	(0.14)	20	99K	1B
1401/10/20	11,450	11,302	11,896	11,460	1.93	16	75K	856M
1401/10/19	11,200	11,130	11,400	11,243	0.75	20	76K	855M
1401/10/18	11,250	11,150	11,292	11,159	0.16	45	5M	59B
1401/10/17	11,151	11,100	11,200	11,141	1.86	24	151K	2B
1401/10/14	11,050	10,900	11,050	10,938	(2.28)	8	85K	926M
1401/10/13	11,204	11,150	11,207	11,193	0.26	20	62K	699M
1401/10/12	11,107	11,000	11,337	11,164	1.91	48	276K	3B
1401/10/11	11,000	10,620	11,199	10,955	(3.4)	35	145K	2B
1401/10/10	11,701	11,197	11,780	11,340	(0.46)	69	433K	5B
1401/10/07	10,920	10,920	11,599	11,392	5.28	78	413K	5B
1401/10/05	10,851	10,780	11,110	10,821	0.25	47	272K	3B
1401/10/04	10,975	10,748	11,087	10,794	1.09	38	210K	2B
1401/10/03	10,688	10,574	10,890	10,678	1.68	79	575K	6B
1401/09/30	10,500	10,461	10,698	10,502	0.50	15	33K	345M
1401/09/29	10,772	10,450	10,772	10,450	(1.51)	6	28K	293M
1401/09/28	10,600	10,600	10,699	10,610	1.05	12	10K	106M
1401/09/27	10,300	10,300	10,550	10,500	2.53	20	2M	22B
1401/09/26	10,399	10,200	10,399	10,241	0.49	14	60K	617M
1401/09/23	10,150	10,088	10,339	10,191	1.09	40	612K	6B
1401/09/22	10,070	10,000	10,350	10,081	0.53	110	1M	11B
1401/09/21	9,900	9,883	10,075	10,028	0.02	31	580K	6B
1401/09/20	10,044	9,999	10,044	10,026	1.77	12	12K	116M
1401/09/19	9,900	9,850	9,900	9,852	(0.79)	7	14K	137M
1401/09/16	9,920	9,900	9,950	9,930	(0.06)	6	75K	748M
1401/09/15	9,950	9,900	9,950	9,936	0.06	9	62K	617M
1401/09/14	9,971	9,900	9,971	9,930	(0.4)	15	2M	20B
1401/09/13	9,970	9,970	9,970	9,970	(0.17)	5	25K	249M
1401/09/12	10,050	9,950	10,050	9,987	0.80	18	59K	585M
1401/09/09	9,920	9,852	9,999	9,908	0.31	14	55K	543M
1401/09/08	9,872	9,861	9,979	9,877	(1.51)	7	32K	318M
1401/09/07	10,047	9,877	10,130	10,028	1.78	18	80K	806M
1401/09/06	10,045	9,850	10,045	9,853	(0.29)	12	29K	286M
1401/09/05	10,049	9,850	10,049	9,882	(0.43)	17	43K	429M
1401/09/02	9,900	9,900	9,925	9,925	0.38	7	5K	48M
1401/09/01	9,900	9,850	9,901	9,887	(0.63)	16	78K	770M
1401/08/30	9,950	9,950	9,951	9,950	0.53	7	26K	259M
1401/08/29	9,850	9,850	10,009	9,898	0.20	12	20K	194M
1401/08/28	9,981	9,800	9,981	9,878	(0.96)	6	15K	149M
1401/08/25	9,950	9,903	10,059	9,974	(0.18)	26	59K	591M
1401/08/24	10,240	9,900	10,240	9,992	0.82	21	70K	701M
1401/08/23	9,920	9,900	10,000	9,911	(0.89)	7	10K	95M
1401/08/22	10,000	10,000	10,010	10,000	(0.48)	15	53K	534M
1401/08/21	10,050	10,000	10,090	10,048	1.38	42	263K	3B
1401/08/18	9,850	9,750	10,050	9,911	(1.01)	30	82K	817M
1401/08/17	10,100	9,950	10,100	10,012	2.61	34	145K	1B
1401/08/16	9,600	9,500	10,049	9,757	1.89	114	460K	4B
1401/08/15	9,451	9,451	9,602	9,576	(0.2)	32	66K	632M
1401/08/14	9,400	9,400	9,680	9,595	2.26	46	230K	2B
1401/08/11	9,350	9,350	9,799	9,383	0.63	34	49K	458M
1401/08/10	9,001	9,000	10,100	9,324	(4.07)	150	657K	6B
1401/08/09	9,720	9,720	10,030	9,720	(2.8)	16	65K	631M
1401/06/16	10,000	10,000	10,000	10,000	0.0	196	10M	104B
1401/06/15	10,000	10,000	10,000	10,000	0.0	151	5M	51B
1401/06/14	10,000	10,000	10,000	10,000	0.0	167	6M	59B
1401/06/13	10,000	10,000	10,000	10,000	0.0	412	18M	176B
1401/06/12	10,000	10,000	10,000	10,000	0.0	363	20M	200B