Name: ص.س.مدیریت ثروت ص.بازنشستگی-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ص.س.مدیریت ثروت ص.بازنشستگی-س
مدیر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	52,550	52,514	52,556	52,518	(2.99)	320	2M	118B
1405/06/28	56,440	53,700	56,440	54,138	(1.27)	320	3M	136B
1405/06/25	56,499	54,000	56,499	54,836	(0.09)	724	6M	356B
1405/06/24	54,235	54,006	55,700	54,887	1.25	433	6M	322B
1405/06/23	53,990	52,655	54,800	54,211	0.13	908	16M	869B
1405/06/22	53,302	53,302	54,300	54,142	2.63	523	2M	109B
1405/06/21	53,226	51,800	53,226	52,754	2.09	613	4M	211B
1405/06/18	50,989	50,000	52,497	51,676	1.35	1,362	14M	701B
1405/06/17	51,300	50,022	51,410	50,987	2.15	2,469	13M	652B
1405/06/16	49,450	49,450	49,918	49,913	2.99	560	8M	400B
1405/06/15	47,500	46,751	48,790	48,465	2.03	764	3M	154B
1405/06/14	47,705	46,270	48,985	47,502	(0.42)	1,839	16M	744B
1405/06/11	47,026	47,026	48,480	47,701	(1.61)	824	6M	270B
1405/06/10	48,064	47,083	49,329	48,480	1.07	980	6M	275B
1405/06/09	47,385	46,502	48,397	47,967	1.66	1,642	15M	725B
1405/06/08	46,500	46,500	47,490	47,184	2.28	1,731	13M	614B
1405/06/07	46,500	46,500	47,490	47,184	2.28	1,731	13M	614B
1405/06/04	45,530	45,530	46,132	46,130	2.99	2,903	33M	2T
1405/06/03	43,785	43,785	44,998	44,789	2.50	340	2M	107B
1405/06/02	42,872	42,872	44,024	43,698	1.93	850	9M	406B
1405/06/01	43,215	41,350	43,421	42,872	1.69	1,010	8M	356B
1405/05/31	41,400	41,400	42,388	42,161	2.01	484	4M	160B
1405/05/28	40,500	40,500	41,630	41,332	0.42	596	5M	200B
1405/05/27	40,500	40,500	42,000	41,159	0.17	595	7M	282B
1405/05/26	40,899	40,600	41,397	41,091	2.21	1,340	10M	424B
1405/05/25	40,800	39,750	41,490	40,203	(1.77)	2,806	37M	1T
1405/05/24	41,118	39,907	41,346	40,926	(0.47)	801	6M	255B
1405/05/21	40,250	40,250	41,538	41,119	0.70	1,229	10M	422B
1405/05/20	40,250	40,250	41,538	41,119	0.70	1,229	10M	422B
1405/05/19	39,863	39,863	41,209	40,832	(0.64)	1,546	12M	472B
1405/05/18	42,571	40,093	42,571	41,093	(0.58)	3,122	47M	2T
1405/05/17	41,333	41,001	41,333	41,332	3.00	637	16M	668B
1405/05/14	39,511	39,511	40,144	40,130	2.96	741	5M	216B
1405/05/13	38,350	38,350	39,028	38,975	2.86	681	4M	175B
1405/05/12	38,350	38,350	39,028	38,975	2.86	681	4M	175B
1405/05/11	37,577	37,577	38,277	37,892	1.93	471	3M	106B
1405/05/10	37,485	36,753	38,150	37,173	(1.36)	781	4M	165B
1405/05/07	36,839	36,800	38,050	37,684	(0.65)	1,184	9M	347B
1405/05/06	37,330	37,100	38,300	37,930	1.57	897	10M	371B
1405/05/05	37,700	36,807	37,925	37,343	1.26	935	10M	380B
1405/05/04	36,302	36,302	36,880	36,877	2.99	319	7M	241B
1405/05/03	36,287	35,286	36,287	35,806	1.63	842	7M	264B
1405/04/31	35,145	34,430	35,486	35,231	2.24	1,387	16M	570B
1405/04/30	33,610	33,610	34,479	34,460	2.94	545	12M	418B
1405/04/29	33,498	33,050	33,577	33,475	2.68	890	9M	315B
1405/04/28	32,898	31,800	32,898	32,601	1.01	521	3M	111B
1405/04/27	31,911	31,911	33,486	32,274	(1.89)	1,251	13M	420B
1405/04/24	32,000	32,000	33,140	32,897	2.23	1,354	12M	404B
1405/04/23	31,520	31,520	33,307	32,178	(0.97)	951	13M	417B
1405/04/22	32,494	32,494	32,494	32,494	(3.0)	149	1M	38B
1405/04/21	33,498	33,498	33,498	33,498	(3.0)	94	3M	112B
1405/04/20	34,532	34,532	35,092	34,534	(2.99)	198	2M	55B
1405/04/17	35,135	35,135	36,184	35,599	(1.72)	881	8M	271B
1405/04/16	36,265	34,821	36,275	36,221	2.85	463	3M	124B
1405/04/15	34,907	34,907	35,445	35,219	1.34	625	4M	134B
1405/04/14	34,907	34,907	35,445	35,219	1.34	625	4M	134B
1405/04/13	34,907	34,907	35,445	35,219	1.34	625	4M	134B
1405/04/10	34,907	34,907	35,445	35,219	1.34	625	4M	134B
1405/04/09	33,651	33,651	34,906	34,754	2.55	580	4M	129B
1405/04/08	33,383	33,383	35,200	33,890	(1.53)	1,080	10M	344B
1405/04/07	34,414	34,413	34,997	34,415	(2.99)	363	5M	156B
1405/04/06	36,398	34,800	36,398	35,477	0.39	1,103	8M	291B
1405/04/03	35,448	33,631	35,462	35,338	2.64	1,462	14M	511B
1405/04/01	33,968	33,968	35,500	34,430	(1.68)	1,459	21M	728B
1405/03/31	35,012	35,012	35,598	35,018	(2.98)	973	22M	759B
1405/03/30	36,110	35,717	37,350	36,094	(1.97)	1,431	22M	782B
1405/03/27	37,800	36,782	37,800	36,821	(2.9)	2,588	33M	1T
1405/03/26	38,887	36,623	38,887	37,919	0.43	3,281	28M	1T
1405/03/25	37,755	37,755	37,755	37,755	3.00	191	8M	309B
1405/03/24	36,656	36,656	36,656	36,656	3.00	232	7M	268B
1405/03/23	35,589	35,589	35,589	35,589	3.00	335	7M	257B
1405/03/20	33,955	32,783	34,809	34,553	2.24	3,837	40M	1T
1405/03/19	33,796	33,791	33,796	33,796	3.00	511	17M	585B
1405/03/18	32,812	32,812	32,812	32,812	(3.0)	216	3M	93B
1405/03/17	33,800	33,003	33,879	33,826	2.84	488	5M	164B
1405/03/16	33,026	32,352	33,026	32,893	2.58	964	7M	231B
1405/03/13	32,351	31,200	32,352	32,065	2.09	1,506	12M	395B
1405/03/12	31,650	29,851	31,697	31,410	2.07	3,078	42M	1T
1405/03/11	30,970	29,722	30,970	30,762	2.31	2,247	33M	1T
1405/03/10	30,068	30,068	30,068	30,068	3.00	66	2M	67B
1405/03/09	29,193	29,193	29,193	29,193	3.00	84	3M	92B
1405/03/06	26,761	26,756	28,410	28,343	2.76	3,900	64M	2T
1405/03/05	26,761	26,756	28,410	28,343	2.76	3,900	64M	2T
1405/03/04	27,900	27,038	28,000	27,583	0.02	823	11M	316B
1405/03/03	27,578	27,570	27,578	27,578	3.00	439	22M	619B
1405/03/02	25,850	25,850	26,780	26,775	2.98	630	41M	1T
1405/02/30	25,653	25,652	26,446	26,002	(1.68)	670	29M	751B
1405/02/29	26,445	26,445	26,445	26,445	(3.0)	158	1M	29B
1404/12/09	27,100	27,000	27,480	27,159	(0.38)	79	359K	10B
1404/12/06	27,030	27,020	27,699	27,262	(0.14)	252	2M	46B
1404/12/05	27,500	27,149	27,501	27,301	(2.45)	307	2M	45B
1404/12/04	27,870	27,650	28,499	27,988	0.80	382	1M	37B
1404/12/03	27,705	27,705	28,000	27,766	(1.78)	479	2M	55B
1404/12/02	28,550	27,700	28,550	28,268	(0.94)	896	5M	135B
1404/11/29	28,301	28,000	28,899	28,537	1.71	2,146	18M	527B
1404/11/28	27,909	27,909	28,340	28,058	0.53	73	155K	4B
1404/11/27	28,200	27,550	28,200	27,909	(0.5)	138	1M	32B
1404/11/26	28,500	27,891	28,500	28,049	(2.45)	241	1M	35B
1404/11/25	28,380	28,181	29,699	28,753	(1.03)	200	622K	18B
1404/11/21	28,693	28,693	29,516	29,052	(1.78)	247	673K	20B
1404/11/20	30,175	29,564	30,175	29,580	(2.95)	289	2M	54B
1404/11/19	31,360	30,175	31,360	30,478	0.09	276	3M	103B
1404/11/18	29,977	29,977	30,658	30,451	2.30	456	4M	111B
1404/11/14	30,000	28,990	30,000	29,766	1.06	878	5M	136B
1404/11/13	29,250	29,101	29,859	29,453	1.60	2,163	17M	506B
1404/11/12	28,450	28,450	29,269	28,990	(0.37)	131	663K	19B
1404/11/11	29,805	28,069	29,805	29,098	0.56	247	1M	37B
1404/11/08	28,748	28,748	29,500	28,937	(2.36)	356	2M	50B
1404/11/07	29,637	29,637	29,637	29,637	(3.0)	148	364K	11B
1404/11/06	30,544	30,544	31,390	30,553	(2.97)	257	1M	41B
1404/11/05	31,461	31,461	32,430	31,488	(2.91)	367	1M	36B
1404/11/04	32,750	32,030	32,900	32,433	(1.78)	1,531	8M	253B
1404/11/01	33,030	32,900	33,030	33,020	2.97	1,965	12M	387B
1404/10/30	31,434	31,434	32,395	32,068	(1.01)	55	45K	1B
1404/10/29	32,100	31,703	32,560	32,396	2.43	46	44K	1B
1404/10/28	31,550	31,550	32,299	31,627	(0.36)	45	2M	51B
1404/10/24	32,050	31,550	32,051	31,741	(2.41)	78	2M	59B
1404/10/23	32,875	32,270	32,880	32,525	0.57	55	161K	5B
1404/10/22	32,750	31,990	32,750	32,340	1.70	93	383K	12B
1404/10/21	31,860	31,700	32,036	31,798	0.75	26	193K	6B
1404/10/20	32,056	31,127	32,056	31,560	(1.65)	84	396K	12B
1404/10/17	31,857	31,442	32,344	32,089	0.77	93	947K	30B
1404/10/16	31,288	31,096	31,852	31,844	2.97	258	26M	835B
1404/10/15	30,394	30,394	31,026	30,925	2.66	88	466K	14B
1404/10/14	30,596	29,907	30,596	30,123	(1.38)	43	116K	4B
1404/10/10	30,059	30,059	30,678	30,546	1.28	41	31K	932M
1404/10/09	30,310	30,103	30,310	30,159	(2.82)	51	190K	6B
1404/10/08	31,319	30,790	31,415	31,033	(0.48)	57	79K	2B
1404/10/07	30,939	30,860	31,304	31,183	2.60	82	149K	5B
1404/10/06	29,947	29,884	31,218	30,393	0.28	182	691K	21B
1404/10/03	30,573	30,000	30,573	30,309	2.11	47	29K	876M
1404/10/02	29,632	29,529	29,867	29,684	0.71	36	95K	3B
1404/10/01	29,665	29,175	29,764	29,474	(0.03)	52	50K	1B
1404/09/30	29,280	29,243	29,646	29,483	1.69	28	51K	1B
1404/09/29	28,637	28,637	29,185	28,992	2.32	51	143K	4B
1404/09/26	28,178	28,178	28,564	28,335	(0.75)	35	74K	2B
1404/09/25	28,445	27,848	28,877	28,549	0.91	46	175K	5B
1404/09/24	27,914	27,914	28,474	28,291	1.41	23	88K	2B
1404/09/23	27,563	27,563	28,064	27,898	0.56	45	41K	1B
1404/09/22	27,347	27,347	27,810	27,743	2.15	46	276K	8B
1404/09/19	26,923	26,823	27,320	27,158	0.78	30	72K	2B
1404/09/18	26,951	26,796	27,064	26,949	0.38	30	106K	3B
1404/09/17	26,466	26,466	26,950	26,847	0.74	44	146K	4B
1404/09/16	26,705	26,356	26,871	26,650	0.23	66	581K	15B
1404/09/15	26,110	26,110	26,699	26,590	2.58	60	113K	3B
1404/09/12	25,940	25,500	26,111	25,922	0.19	40	96K	2B
1404/09/11	25,701	25,701	25,929	25,872	0.48	36	31K	798M
1404/09/10	25,407	25,407	25,813	25,748	1.69	41	98K	3B
1404/09/09	25,184	25,152	25,473	25,319	0.47	23	110K	3B
1404/09/08	25,283	25,090	25,522	25,200	(0.73)	47	105K	3B
1404/09/05	25,526	25,088	25,526	25,386	(0.37)	39	116K	3B
1404/09/04	25,344	25,329	25,542	25,479	1.68	32	193K	5B
1404/09/02	24,757	24,757	25,186	25,057	1.19	12	108K	3B
1404/09/01	24,740	24,665	24,860	24,763	0.61	21	61K	2B
1404/08/28	24,500	24,500	24,711	24,613	0.49	33	41K	1B
1404/08/27	24,376	24,455	24,603	24,494	(0.47)	35	283K	7B
1404/08/26	24,660	24,478	24,740	24,609	1.20	33	127K	3B
1404/08/25	24,273	24,260	24,349	24,317	0.50	24	94K	2B
1404/08/24	24,265	24,149	24,393	24,196	1.02	24	235K	6B
1404/08/21	23,950	23,950	24,000	23,952	(0.38)	21	25K	610M
1404/08/20	24,215	23,901	24,340	24,044	0.0	25	56K	1B
1404/08/19	23,918	23,906	24,130	24,045	(0.61)	14	77K	2B
1404/08/18	23,845	23,845	24,538	24,192	(1.45)	33	26K	632M
1404/08/17	24,827	23,801	24,884	24,549	0.16	41	666K	16B
1404/08/14	24,552	24,285	24,717	24,510	(0.51)	26	227K	6B
1404/08/13	24,742	24,480	24,831	24,635	(1.2)	25	133K	3B
1404/08/12	24,956	24,773	25,012	24,935	1.03	39	121K	3B
1404/08/11	24,536	24,429	24,802	24,682	0.11	45	676K	17B
1404/08/10	23,930	23,930	24,996	24,656	(0.04)	62	647K	16B
1404/08/07	24,550	24,521	24,727	24,665	0.60	49	354K	9B
1404/08/06	24,322	24,322	24,636	24,517	1.03	64	454K	11B
1404/08/05	24,105	24,105	24,379	24,268	0.55	82	1M	29B
1404/08/04	23,990	24,039	24,271	24,135	0.50	47	189K	5B
1404/08/03	24,152	23,925	24,230	24,014	(0.33)	30	590K	14B
1404/07/30	24,165	23,989	24,247	24,094	0.42	36	559K	13B
1404/07/29	23,821	23,820	24,144	23,994	0.11	32	117K	3B
1404/07/28	23,882	23,760	24,099	23,967	0.07	41	53K	1B
1404/07/27	23,805	23,760	24,069	23,950	0.21	114	755K	18B
1404/07/26	23,470	23,470	23,998	23,899	2.57	76	1M	25B
1404/07/23	23,600	23,214	23,600	23,300	(1.33)	41	26K	601M
1404/07/22	23,704	23,300	23,755	23,614	(0.58)	38	25K	587M
1404/07/21	23,572	23,572	23,952	23,751	1.05	40	43K	1B
1404/07/20	23,244	23,244	23,678	23,504	1.78	33	54K	1B
1404/07/19	22,973	22,970	23,278	23,093	0.94	35	42K	974M
1404/07/16	22,950	22,807	23,111	22,879	0.49	57	87K	2B
1404/07/15	22,500	22,500	22,960	22,767	0.39	36	128K	3B
1404/07/14	22,600	22,497	22,800	22,678	0.36	92	412K	9B
1404/07/13	22,450	22,450	22,700	22,597	0.77	77	503K	11B
1404/07/12	22,099	22,099	22,499	22,424	2.66	102	577K	13B
1404/07/09	21,800	21,750	21,901	21,844	(0.2)	42	103K	2B
1404/07/08	21,800	21,650	22,400	21,887	0.52	98	216K	5B
1404/07/07	21,681	21,450	21,890	21,773	1.62	99	264K	6B
1404/07/06	21,215	21,215	21,427	21,425	2.99	68	261K	6B
1404/07/05	20,850	20,800	21,150	20,803	0.68	42	2M	51B
1404/07/02	20,850	20,500	21,000	20,663	(0.73)	42	37K	772M
1404/07/01	20,850	20,750	20,850	20,814	0.25	31	11K	238M
1404/06/31	20,701	20,600	21,129	20,763	1.21	13	9K	179M
1404/06/30	20,752	20,299	21,000	20,515	(1.96)	60	51K	1B
1404/06/29	21,055	20,535	21,648	20,926	(1.15)	48	39K	826M
1404/06/26	21,350	21,100	21,350	21,170	(1.76)	31	30K	638M
1404/06/25	21,867	21,250	21,868	21,550	(0.24)	36	27K	580M
1404/06/24	21,800	21,400	21,866	21,601	1.21	31	13K	273M
1404/06/23	21,300	21,300	21,869	21,342	0.26	10	7K	155M
1404/06/22	21,400	21,200	21,600	21,287	(0.27)	25	18K	376M
1404/06/18	21,350	21,200	21,770	21,344	0.44	20	10K	220M
1404/06/17	21,000	20,950	21,367	21,251	2.44	39	49K	1B
1404/06/16	20,500	20,400	20,850	20,745	1.48	1,773	2M	34B
1404/06/15	20,120	20,120	20,850	20,442	(0.77)	28	40K	808M
1404/06/12	20,500	20,450	20,670	20,600	0.55	31	47K	975M
1404/06/11	20,508	20,458	20,644	20,487	0.68	25	52K	1B
1404/06/09	20,000	20,000	20,509	20,349	1.80	22	15K	305M
1404/06/08	19,850	19,450	20,542	19,989	0.23	46	42K	838M
1404/06/05	20,500	19,710	20,500	19,944	(0.35)	27	18K	368M
1404/06/04	20,000	19,850	20,308	20,015	(0.04)	21	12K	240M
1404/06/03	20,195	19,750	20,490	20,023	(0.23)	29	18K	353M
1404/06/01	20,560	19,965	20,560	20,069	0.52	38	43K	872M
1404/05/29	20,100	19,800	20,100	19,965	(0.59)	31	20K	405M
1404/05/28	20,250	19,900	20,250	20,084	(1.3)	24	13K	259M
1404/05/27	20,400	20,250	20,440	20,349	0.39	21	17K	352M
1404/05/26	20,150	20,150	20,360	20,269	1.92	16	10K	203M
1404/05/25	20,014	19,750	20,500	19,887	(0.63)	42	39K	775M
1404/05/22	20,200	19,800	20,200	20,014	(1.24)	21	13K	257M
1404/05/21	20,450	20,050	20,450	20,266	(0.06)	29	15K	295M
1404/05/20	20,150	19,901	20,500	20,279	0.48	56	35K	711M
1404/05/19	20,250	20,145	20,250	20,182	0.18	11	7K	138M
1404/05/18	19,153	19,153	20,337	20,145	2.03	44	74K	1B
1404/05/15	20,196	19,555	20,196	19,745	(2.05)	51	41K	807M
1404/05/14	20,800	20,074	20,800	20,159	(2.59)	32	48K	969M
1404/05/13	20,999	20,227	21,000	20,694	0.99	24	45K	934M
1404/05/12	20,357	20,356	20,650	20,492	(2.35)	23	14K	279M
1404/05/11	20,992	20,984	20,992	20,985	(2.99)	39	38K	803M
1404/05/08	22,072	21,410	22,072	21,632	(1.99)	22	30K	638M
1404/05/07	22,500	21,754	22,500	22,072	(1.58)	24	24K	533M
1404/05/06	22,630	22,151	22,630	22,426	(0.36)	18	19K	418M
1404/05/05	22,650	22,300	22,650	22,506	0.12	35	30K	668M
1404/05/04	22,630	22,250	22,630	22,479	(0.24)	67	57K	1B
1404/05/01	22,630	22,320	22,630	22,532	0.31	24	23K	520M
1404/04/31	22,490	22,265	22,600	22,462	0.40	121	83K	2B
1404/04/30	22,450	22,251	22,450	22,373	0.68	27	12K	277M
1404/04/29	22,548	22,100	22,548	22,222	(0.57)	78	70K	2B
1404/04/28	22,439	22,150	22,450	22,349	0.58	38	30K	676M
1404/04/25	22,550	22,150	22,550	22,221	0.37	50	87K	2B
1404/04/24	22,261	21,950	22,261	22,140	(0.02)	29	19K	412M
1404/04/23	21,750	21,750	22,262	22,144	2.41	30	31K	686M
1404/04/22	21,650	21,550	21,650	21,623	0.32	16	7K	160M
1404/04/21	21,600	21,400	21,610	21,553	1.02	35	22K	470M
1404/04/18	21,700	21,103	21,700	21,336	(0.87)	71	60K	1B
1404/04/17	21,600	21,201	21,800	21,524	0.55	43	16K	337M
1404/04/16	21,321	21,320	21,849	21,406	0.27	69	60K	1B
1404/04/11	20,445	20,445	21,706	21,348	1.29	83	142K	3B
1404/04/10	21,077	21,077	21,077	21,077	(3.0)	35	56K	1B
1404/04/09	21,728	21,728	21,729	21,728	(3.0)	30	58K	1B
1404/04/08	22,399	22,399	22,400	22,399	(3.0)	48	139K	3B
1404/04/07	23,091	23,091	23,091	23,091	(3.0)	17	100K	2B
1404/03/21	24,100	23,650	24,101	23,805	(0.73)	29	22K	525M
1404/03/20	24,003	23,900	24,099	23,981	(0.49)	19	9K	209M
1404/03/19	24,436	23,801	24,436	24,099	(1.38)	35	12K	296M
1404/03/18	24,640	24,201	24,800	24,436	(0.83)	48	15K	374M
1404/03/17	24,782	24,200	24,782	24,640	(0.57)	42	83K	2B
1404/03/13	25,000	24,677	25,000	24,782	(0.43)	40	14K	347M
1404/03/12	24,543	24,543	25,140	24,890	(0.67)	28	12K	309M
1404/03/11	25,183	24,805	25,183	25,057	(0.5)	51	162K	4B
1404/03/10	25,277	24,900	25,295	25,183	0.20	38	65K	2B
1404/03/07	24,900	24,703	25,280	25,132	1.13	91	178K	4B
1404/03/06	24,849	24,751	24,977	24,850	0.62	28	41K	1B
1404/03/05	24,885	24,600	24,885	24,696	(0.28)	51	47K	1B
1404/03/04	24,875	24,645	25,150	24,766	(0.49)	33	44K	1B
1404/03/03	25,001	24,752	25,001	24,887	0.12	52	24K	594M
1404/02/31	24,889	24,663	25,010	24,856	(0.34)	53	53K	1B
1404/02/30	25,352	24,656	25,352	24,940	(1.63)	70	207K	5B
1404/02/29	25,500	25,000	25,503	25,353	(1.14)	102	96K	2B
1404/02/28	25,199	24,901	25,706	25,645	1.71	74	924K	24B
1404/02/27	25,940	24,800	25,940	25,213	0.06	139	255K	6B
1404/02/24	24,697	24,697	25,437	25,198	2.03	90	383K	10B
1404/02/23	24,990	24,151	25,193	24,697	0.96	173	475K	12B
1404/02/22	24,020	24,020	24,471	24,461	2.95	128	2M	43B
1404/02/21	24,498	23,552	24,498	23,759	(1.7)	173	285K	7B
1404/02/20	24,000	23,901	25,000	24,170	(1.28)	185	640K	15B
1404/02/17	24,669	24,400	24,874	24,483	0.67	120	289K	7B
1404/02/16	24,420	24,000	24,488	24,321	0.70	248	395K	10B
1404/02/15	24,399	24,010	24,487	24,153	0.67	198	365K	9B
1404/02/14	24,181	23,755	24,181	23,992	(0.74)	154	237K	6B
1404/02/13	24,250	23,665	24,597	24,170	(0.92)	231	636K	15B
1404/02/10	24,495	24,160	24,495	24,394	1.54	211	428K	10B
1404/02/09	24,242	23,764	24,242	24,025	0.30	96	119K	3B
1404/02/08	24,249	23,585	24,508	23,953	0.66	152	373K	9B
1404/02/07	23,955	23,656	23,955	23,797	(0.66)	145	156K	4B
1404/02/06	24,000	23,805	24,098	23,955	0.50	288	788K	19B
1404/02/03	24,000	23,550	24,199	23,837	0.78	141	350K	8B
1404/02/02	23,010	23,010	24,000	23,652	(0.29)	853	1M	35B
1404/02/01	24,250	23,152	24,258	23,721	0.69	475	2M	48B
1404/01/31	23,290	23,290	23,565	23,559	2.97	228	3M	60B
1404/01/30	22,799	22,601	23,000	22,879	1.92	83	450K	10B
1404/01/27	22,500	22,071	22,599	22,449	1.06	88	395K	9B
1404/01/26	22,031	21,990	22,550	22,213	(2.02)	201	1M	23B
1404/01/25	22,651	22,401	22,950	22,670	1.46	113	322K	7B
1404/01/24	22,340	22,340	22,345	22,344	2.99	118	4M	79B
1404/01/23	21,750	21,650	21,943	21,695	0.02	33	21K	447M
1404/01/20	22,530	21,488	22,530	21,691	(1.81)	110	147K	3B
1404/01/19	21,652	21,652	22,104	22,091	2.94	101	1M	22B
1404/01/18	21,251	21,251	21,599	21,461	(0.64)	42	99K	2B
1404/01/17	21,700	21,300	21,700	21,599	(0.25)	60	89K	2B
1404/01/16	21,790	21,450	21,790	21,654	0.57	45	89K	2B
1404/01/10	21,600	21,331	21,600	21,531	1.11	28	86K	2B
1404/01/09	21,008	20,701	21,448	21,295	(0.21)	49	80K	2B
1404/01/06	21,150	21,005	21,419	21,340	0.97	29	64K	1B
1404/01/05	20,899	20,691	21,144	21,136	2.95	37	87K	2B
1403/12/28	20,900	20,285	20,900	20,530	(1.82)	28	23K	471M
1403/12/27	20,900	20,700	21,000	20,911	(0.06)	28	19K	389M
1403/12/26	20,807	20,760	21,000	20,924	0.56	62	39K	813M
1403/12/25	20,703	20,700	21,000	20,807	1.89	28	22K	451M
1403/12/22	20,600	20,300	20,649	20,422	0.13	59	23K	464M
1403/12/21	20,400	20,056	20,689	20,396	(0.61)	110	94K	2B
1403/12/20	20,363	20,151	21,034	20,521	0.48	97	110K	2B
1403/12/19	20,800	20,363	20,800	20,422	(2.72)	37	36K	732M
1403/12/18	21,149	20,594	21,350	20,992	(1.1)	57	41K	860M
1403/12/15	21,299	20,717	21,688	21,226	(0.61)	106	94K	2B
1403/12/14	21,265	21,050	21,500	21,357	0.44	49	103K	2B
1403/12/13	21,595	21,221	21,595	21,264	(2.8)	44	64K	1B
1403/12/12	21,601	21,601	21,998	21,877	0.35	61	93K	2B
1403/12/11	21,359	21,359	21,950	21,800	(0.84)	106	70K	2B
1403/12/08	21,900	21,501	22,106	21,985	0.59	327	334K	7B
1403/12/07	21,660	21,420	22,177	21,855	1.50	149	470K	10B
1403/12/06	21,539	21,270	21,573	21,532	2.80	198	177K	4B
1403/12/05	20,899	20,611	21,116	20,945	2.17	122	230K	5B
1403/12/04	20,601	20,403	20,849	20,501	(2.53)	63	28K	567M
1403/12/01	21,344	20,750	21,344	21,034	0.04	89	84K	2B
1403/11/30	20,510	20,510	21,200	21,026	(0.04)	118	369K	8B
1403/11/29	21,001	20,808	21,624	21,035	0.16	100	145K	3B
1403/11/28	21,001	21,001	21,001	21,001	(3.0)	29	28K	596M
1403/11/27	21,438	21,438	21,800	21,650	(2.04)	58	286K	6B
1403/11/23	22,298	21,809	22,439	22,101	(1.7)	60	79K	2B
1403/11/21	22,273	21,870	22,688	22,483	0.90	126	980K	22B
1403/11/17	21,778	21,766	22,500	22,282	(0.23)	109	151K	3B
1403/11/16	22,499	22,252	22,538	22,333	0.45	122	225K	5B
1403/11/15	22,202	22,000	22,421	22,232	0.29	60	87K	2B
1403/11/14	21,660	21,660	22,318	22,167	(0.67)	86	66K	1B
1403/11/13	22,400	21,807	22,500	22,316	(0.39)	73	131K	3B
1403/11/10	22,455	22,165	22,643	22,404	0.17	83	181K	4B
1403/11/08	22,580	22,181	22,580	22,365	(1.51)	63	117K	3B
1403/11/07	22,796	22,332	22,987	22,708	0.50	123	407K	9B
1403/11/06	22,870	22,242	22,870	22,596	(0.09)	88	162K	4B
1403/11/03	22,964	22,360	22,964	22,617	1.37	116	538K	12B
1403/11/02	22,440	21,802	22,800	22,312	(0.6)	110	233K	5B
1403/11/01	22,600	21,822	22,900	22,447	(0.22)	78	141K	3B
1403/10/30	22,507	22,151	22,889	22,496	(0.81)	83	175K	4B
1403/10/29	22,631	22,335	22,980	22,680	(1.5)	106	669K	15B
1403/10/26	23,300	22,705	23,300	23,025	0.08	115	242K	6B
1403/10/24	22,900	22,880	23,155	23,006	0.54	109	129K	3B
1403/10/23	22,701	22,671	23,271	22,883	(2.09)	95	117K	3B
1403/10/22	23,561	22,800	23,790	23,372	0.32	81	112K	3B
1403/10/19	23,000	23,000	23,811	23,298	0.76	58	185K	4B
1403/10/18	22,252	22,252	23,309	23,123	2.17	232	1M	31B
1403/10/17	22,594	22,252	22,710	22,631	0.69	130	639K	14B
1403/10/16	22,300	22,000	22,603	22,476	0.60	221	1M	25B
1403/10/15	22,002	22,002	22,468	22,343	2.43	138	478K	11B
1403/10/12	21,800	21,347	21,999	21,814	1.00	130	227K	5B
1403/10/11	21,614	21,012	21,700	21,598	0.08	92	104K	2B
1403/10/10	21,700	21,155	21,700	21,580	(1.03)	81	100K	2B
1403/10/09	22,091	21,500	22,100	21,804	(0.79)	138	247K	5B
1403/10/08	22,007	21,502	22,100	21,977	0.06	157	368K	8B
1403/10/05	22,190	21,600	22,500	21,963	(0.29)	145	394K	9B
1403/10/04	21,750	21,605	22,567	22,027	0.53	179	862K	19B
1403/10/03	21,711	21,546	22,069	21,910	0.76	140	671K	15B
1403/10/02	22,121	21,452	22,121	21,744	0.50	85	160K	3B
1403/10/01	21,391	21,391	21,822	21,635	2.11	52	124K	3B
1403/09/28	21,150	20,803	21,393	21,188	0.11	146	249K	5B
1403/09/27	20,881	20,804	21,695	21,165	(1.31)	167	228K	5B
1403/09/26	21,980	21,021	21,980	21,447	(0.21)	180	513K	11B
1403/09/25	21,566	21,207	21,566	21,492	2.65	176	719K	15B
1403/09/24	20,937	20,700	20,938	20,938	3.00	151	13M	282B
1403/09/21	20,126	19,900	20,650	20,329	1.01	199	654K	13B
1403/09/20	20,250	20,000	20,250	20,126	0.52	260	341K	7B
1403/09/19	19,555	19,555	20,043	20,022	2.89	122	839K	17B
1403/09/18	19,506	19,111	19,515	19,460	(1.19)	85	334K	6B
1403/09/17	19,810	19,311	20,190	19,695	(0.93)	73	172K	3B
1403/09/14	19,607	19,511	20,189	19,879	1.06	121	399K	8B
1403/09/13	20,010	19,321	20,306	19,670	(0.32)	209	618K	12B
1403/09/12	19,205	19,205	19,755	19,734	2.89	155	3M	54B
1403/09/11	19,200	18,728	19,630	19,180	(0.42)	41	85K	2B
1403/09/10	19,548	18,651	19,619	19,260	1.11	74	113K	2B
1403/09/07	18,900	18,509	19,483	19,048	0.45	230	2M	38B
1403/09/06	19,620	18,612	19,620	18,963	(1.17)	175	587K	11B
1403/09/05	18,844	18,844	19,207	19,187	2.89	104	1M	24B
1403/09/04	18,479	18,428	18,734	18,648	2.52	115	763K	14B
1403/09/03	18,290	18,005	18,346	18,189	0.97	101	535K	10B
1403/08/30	18,008	17,950	18,058	18,014	(2.2)	26	42K	755M
1403/08/29	18,474	18,100	18,733	18,419	1.27	113	619K	11B
1403/08/28	17,850	17,850	18,478	18,188	1.38	81	411K	7B
1403/08/27	18,112	17,602	18,112	17,940	(0.42)	74	242K	4B
1403/08/26	17,800	17,797	18,047	18,016	2.82	80	568K	10B
1403/08/23	17,650	17,384	17,700	17,522	0.41	113	585K	10B
1403/08/22	17,460	17,201	17,649	17,450	(0.04)	110	369K	6B
1403/08/21	17,479	17,230	17,701	17,457	1.58	292	2M	28B
1403/08/20	17,420	17,100	17,420	17,186	0.99	244	1M	18B
1403/08/19	16,949	16,912	17,178	17,017	1.92	122	589K	10B
1403/08/16	16,754	16,500	16,841	16,697	(0.34)	41	127K	2B
1403/08/15	16,700	16,691	17,089	16,754	(0.08)	38	92K	2B
1403/08/14	16,900	16,665	16,900	16,768	(0.92)	50	64K	1B
1403/08/13	17,049	16,616	17,050	16,923	(1.2)	30	75K	1B
1403/08/12	17,285	16,880	17,370	17,129	1.42	83	238K	4B
1403/08/09	16,780	16,700	17,280	16,889	0.15	144	562K	9B
1403/08/08	17,308	16,658	17,308	16,863	(1.81)	112	441K	7B
1403/08/07	17,205	17,000	17,401	17,173	(0.12)	156	437K	7B
1403/08/06	17,199	17,050	17,204	17,193	2.93	112	1M	17B
1403/08/05	16,230	16,230	16,712	16,703	2.94	115	845K	14B
1403/08/02	16,516	16,087	16,516	16,226	(2.16)	73	69K	1B
1403/08/01	16,742	16,200	16,742	16,584	0.24	42	76K	1B
1403/07/30	16,750	16,253	16,750	16,545	(0.92)	49	82K	1B
1403/07/29	16,691	16,640	16,833	16,699	(2.57)	56	83K	1B
1403/07/28	17,296	16,993	17,296	17,139	0.12	20	19K	327M
1403/07/25	17,182	16,735	17,300	17,118	1.34	27	38K	648M
1403/07/24	17,265	16,869	17,265	16,891	(2.87)	13	22K	370M
1403/07/23	17,800	17,246	17,800	17,390	(2.19)	64	120K	2B
1403/07/22	17,809	17,304	17,996	17,779	0.20	35	24K	434M
1403/07/21	17,550	17,550	17,865	17,743	1.38	32	24K	426M
1403/07/18	17,609	17,493	17,609	17,502	0.22	7	5K	94M
1403/07/17	17,531	17,221	17,531	17,463	0.48	64	73K	1B
1403/07/16	17,333	17,150	17,440	17,380	0.34	26	28K	482M
1403/07/15	17,450	17,287	17,450	17,321	(0.8)	17	26K	447M
1403/07/14	17,600	17,341	17,600	17,461	(0.31)	53	84K	1B
1403/07/11	17,500	17,410	17,752	17,516	(0.39)	54	141K	2B
1403/07/10	17,708	17,520	17,769	17,585	(0.63)	71	93K	2B
1403/07/09	17,820	17,553	17,906	17,696	(0.19)	80	116K	2B
1403/07/08	17,804	17,594	17,887	17,730	(0.23)	68	112K	2B
1403/07/07	17,900	17,760	17,900	17,770	(0.94)	62	200K	4B
1403/07/04	18,050	17,800	18,098	17,939	0.86	91	377K	7B
1403/07/03	17,790	17,512	17,900	17,786	1.13	73	352K	6B
1403/07/02	17,560	17,420	17,650	17,588	0.65	69	108K	2B
1403/07/01	17,660	17,300	17,821	17,474	0.26	37	45K	786M
1403/06/28	17,571	17,305	17,571	17,428	0.51	41	39K	675M
1403/06/27	17,300	17,261	17,480	17,339	0.60	35	82K	1B
1403/06/26	17,201	17,190	17,497	17,235	(1.24)	17	16K	278M
1403/06/25	17,600	17,200	17,600	17,452	0.84	28	54K	937M
1403/06/24	17,300	17,254	17,500	17,307	(0.05)	33	30K	511M
1403/06/21	17,290	17,261	17,350	17,315	(0.2)	33	54K	929M
1403/06/20	17,190	17,160	17,482	17,350	0.71	18	63K	1B
1403/06/19	17,000	17,000	17,448	17,227	1.58	46	83K	1B
1403/06/18	17,170	16,821	17,170	16,959	(1.26)	43	45K	769M
1403/06/17	17,173	17,077	17,200	17,176	0.16	63	130K	2B
1403/06/13	17,116	17,000	17,300	17,149	0.37	38	47K	806M
1403/06/11	17,082	17,000	17,115	17,086	0.46	35	73K	1B
1403/06/10	16,900	16,900	17,097	17,007	1.35	44	262K	4B
1403/06/07	16,899	16,704	16,900	16,781	0.07	19	11K	192M
1403/06/06	16,700	16,700	16,998	16,769	0.20	9	3K	55M
1403/06/05	16,717	16,700	16,954	16,736	0.01	23	10K	163M
1403/06/03	16,500	16,500	16,848	16,734	1.30	8	5K	82M
1403/05/31	16,200	16,200	16,623	16,519	0.10	31	16K	264M
1403/05/30	16,400	16,399	16,559	16,502	0.73	22	16K	270M
1403/05/29	16,498	16,251	16,498	16,382	0.95	71	191K	3B
1403/05/28	16,464	16,091	16,464	16,228	0.45	66	184K	3B
1403/05/27	16,035	15,715	16,349	16,155	0.75	53	140K	2B
1403/05/24	16,010	16,000	16,184	16,035	0.78	38	42K	674M
1403/05/23	16,100	15,690	16,100	15,911	(0.61)	46	79K	1B
1403/05/22	16,250	15,873	16,250	16,008	(1.15)	31	50K	808M
1403/05/21	16,176	16,100	16,224	16,194	0.56	24	30K	484M
1403/05/20	16,100	16,097	16,200	16,104	(0.05)	22	13K	212M
1403/05/16	16,154	15,942	16,154	16,112	(0.24)	15	21K	338M
1403/05/15	16,346	15,957	16,346	16,150	0.77	39	3M	48B
1403/05/14	16,300	15,900	16,300	16,027	(0.25)	25	58K	931M
1403/05/13	16,500	15,533	16,500	16,067	(3.23)	44	64K	1B
1403/05/10	16,900	16,400	17,009	16,604	(2.38)	55	48K	790M
1403/05/09	17,100	16,827	17,999	17,009	(0.91)	45	59K	1B
1403/05/08	17,300	16,731	17,300	17,165	(0.91)	31	39K	662M
1403/05/06	17,319	17,300	17,450	17,323	(0.07)	23	31K	536M
1403/05/03	17,384	17,043	17,384	17,335	(0.11)	46	64K	1B
1403/05/02	17,300	17,262	17,500	17,354	0.47	30	29K	508M
1403/05/01	17,161	17,161	17,300	17,272	0.44	10	10K	174M
1403/04/31	17,250	17,159	17,250	17,196	(0.01)	22	270K	5B
1403/04/30	17,200	17,000	17,300	17,198	(0.16)	33	49K	836M
1403/04/27	17,460	17,000	17,460	17,225	(0.59)	44	75K	1B
1403/04/24	17,400	17,118	17,400	17,328	(0.27)	63	106K	2B
1403/04/23	17,482	17,111	17,482	17,375	0.72	50	66K	1B
1403/04/20	17,400	16,798	17,448	17,251	(1.3)	53	61K	1B
1403/04/19	17,432	17,127	17,529	17,478	0.73	46	266K	5B
1403/04/18	17,498	17,205	17,498	17,351	(1.03)	70	123K	2B
1403/04/17	17,928	16,806	17,949	17,531	(1.33)	84	191K	3B
1403/04/16	17,879	17,311	17,980	17,767	8.41	113	728K	13B
1403/04/13	16,190	15,950	16,750	16,389	2.62	108	886K	15B
1403/04/12	16,400	15,720	16,890	15,970	(2.65)	174	3M	44B
1403/04/11	16,500	16,400	16,500	16,405	(0.64)	14	10K	171M
1403/04/10	16,600	15,751	16,760	16,511	(1.05)	26	32K	533M
1403/04/09	17,999	16,320	17,999	16,687	0.27	31	128K	2B
1403/04/06	16,452	16,450	16,720	16,642	1.30	66	52K	870M
1403/04/04	16,310	16,300	16,564	16,429	1.36	35	58K	949M
1403/04/03	16,234	16,150	16,234	16,209	0.27	35	41K	669M
1403/04/02	16,220	16,047	16,248	16,166	0.19	39	42K	683M
1403/03/30	16,150	16,056	16,240	16,135	0.53	18	19K	306M
1403/03/29	16,100	16,096	16,100	16,050	0.31	10	8K	125M
1403/03/27	16,078	15,800	16,078	16,001	(0.68)	19	38K	601M
1403/03/26	16,115	16,100	16,250	16,110	(0.55)	13	8K	129M
1403/03/23	16,360	15,870	16,361	16,199	(0.69)	58	90K	1B
1403/03/22	16,360	16,107	16,370	16,312	(0.02)	25	24K	399M
1403/03/21	16,400	16,230	16,780	16,316	0.51	13	11K	182M
1403/03/20	16,175	16,170	16,300	16,233	(0.33)	30	8K	137M
1403/03/19	16,333	16,268	16,333	16,286	(0.98)	20	26K	418M
1403/03/16	16,496	16,355	16,640	16,448	(0.33)	39	10K	166M
1403/03/13	16,500	16,200	16,550	16,503	(0.31)	61	35K	580M
1403/03/12	16,999	16,501	16,999	16,554	0.13	32	18K	297M
1403/03/09	16,504	16,504	16,700	16,532	0.13	59	37K	606M
1403/03/08	16,455	16,371	16,867	16,510	1.78	42	16K	262M
1403/03/07	16,239	15,900	16,292	16,221	0.01	28	19K	314M
1403/03/06	16,466	15,924	16,466	16,220	(0.62)	29	25K	408M
1403/03/05	16,700	16,129	16,700	16,322	(1.79)	27	22K	357M
1403/03/01	16,390	16,390	16,660	16,619	1.09	30	48K	791M
1403/02/30	16,778	16,000	17,000	16,440	(4.27)	78	97K	2B
1403/02/29	17,290	17,001	17,290	17,173	0.50	32	50K	851M
1403/02/26	17,119	17,000	17,200	17,088	(0.39)	49	73K	1B
1403/02/25	17,101	17,100	17,224	17,155	0.59	72	97K	2B
1403/02/24	17,500	16,851	17,500	17,055	(2.55)	69	54K	925M
1403/02/23	17,550	17,035	17,800	17,501	(0.8)	50	119K	2B
1403/02/22	17,600	17,403	17,700	17,643	(0.05)	48	82K	1B
1403/02/19	17,714	17,400	17,737	17,652	(0.2)	43	37K	645M
1403/02/18	17,733	17,600	17,901	17,688	(0.2)	44	24K	416M
1403/02/17	17,820	17,200	17,820	17,724	(1.71)	50	56K	1B
1403/02/16	18,000	17,862	18,090	18,032	0.60	22	15K	279M
1403/02/12	17,903	17,650	18,064	17,924	0.41	56	77K	1B
1403/02/11	17,900	17,703	17,918	17,850	(0.49)	59	28K	495M
1403/02/10	17,960	17,810	18,090	17,937	(0.32)	63	75K	1B
1403/02/09	18,000	17,665	18,297	17,994	(0.49)	69	104K	2B
1403/02/08	18,352	17,826	18,353	18,083	0.40	77	93K	2B
1403/02/05	17,190	17,190	18,300	18,011	(0.09)	108	172K	3B
1403/02/04	18,060	17,515	18,110	18,028	0.04	135	521K	9B
1403/02/03	17,900	17,894	18,130	18,020	0.06	88	94K	2B
1403/02/02	18,001	17,426	18,141	18,009	0.71	129	182K	3B
1403/02/01	17,801	17,755	18,185	17,882	3.38	212	1M	20B
1403/01/29	17,260	17,226	17,444	17,297	1.08	63	27K	469M
1403/01/28	17,300	16,962	17,300	17,112	(1.12)	58	45K	774M
1403/01/27	17,150	17,121	17,320	17,305	1.91	36	73K	1B
1403/01/26	16,823	16,823	17,100	16,981	(1.08)	41	84K	1B
1403/01/25	17,660	16,556	17,660	17,166	(1.99)	73	58K	1B
1403/01/21	17,700	17,357	17,700	17,515	(0.14)	103	338K	6B
1403/01/20	17,580	17,471	17,960	17,539	0.71	97	165K	3B
1403/01/19	17,446	17,033	17,648	17,415	0.20	115	196K	3B
1403/01/18	17,803	17,115	17,810	17,380	(2.67)	78	45K	774M
1403/01/15	18,062	17,800	18,100	17,857	0.07	44	19K	345M
1403/01/14	18,000	17,614	18,040	17,844	(0.86)	73	103K	2B
1403/01/11	18,040	17,970	18,141	17,998	0.34	49	128K	2B
1403/01/08	18,000	17,810	18,139	17,937	0.65	77	72K	1B
1403/01/07	17,998	17,656	17,998	17,821	(0.47)	62	36K	645M
1403/01/06	18,100	17,687	18,240	17,906	(0.06)	106	164K	3B
1403/01/05	17,710	17,700	18,050	17,917	2.76	101	154K	3B
1402/12/28	17,342	17,278	17,699	17,436	0.47	106	217K	4B
1402/12/27	17,400	17,289	17,499	17,355	0.34	47	62K	1B
1402/12/26	17,280	17,039	17,437	17,297	0.37	83	135K	2B
1402/12/23	17,343	16,930	17,437	17,233	(0.57)	167	274K	5B
1402/12/22	17,444	17,126	17,498	17,331	(1.17)	89	713K	12B
1402/12/21	18,350	17,312	18,350	17,536	(2.41)	143	353K	6B
1402/12/20	17,514	17,481	18,530	17,969	2.17	21	24K	424M
1402/12/16	17,582	17,437	17,699	17,588	0.70	86	1M	26B
1402/12/15	17,320	17,250	17,653	17,466	0.56	62	207K	4B
1402/12/14	17,395	17,036	17,500	17,368	(0.48)	47	47K	816M
1402/12/13	17,330	17,224	17,745	17,452	3.37	78	135K	2B
1402/12/12	16,730	16,588	17,250	16,883	0.88	111	223K	4B
1402/12/09	16,630	16,511	16,790	16,735	1.39	44	3M	51B
1402/12/08	16,536	16,200	16,636	16,506	0.18	31	35K	574M
1402/12/07	16,700	16,301	16,700	16,476	(1.95)	44	32K	522M
1402/12/05	16,820	16,652	16,930	16,804	(0.15)	30	45K	749M
1402/12/02	16,840	16,813	16,840	16,829	0.08	25	28K	476M
1402/12/01	16,800	16,783	16,846	16,816	1.05	59	115K	2B
1402/11/30	16,666	16,606	16,918	16,641	(0.08)	62	101K	2B
1402/11/29	16,550	16,550	16,697	16,655	0.62	22	43K	711M
1402/11/28	16,725	16,311	16,929	16,553	(1.46)	82	2M	36B
1402/11/25	16,829	16,710	16,830	16,798	(0.63)	92	321K	5B
1402/11/24	16,521	16,521	17,483	16,904	(0.16)	127	171K	3B
1402/11/23	17,050	16,100	17,089	16,931	(0.32)	177	810K	14B
1402/11/21	17,040	16,913	17,048	16,986	0.50	55	65K	1B
1402/11/18	16,930	16,800	16,943	16,901	0.69	42	53K	898M
1402/11/17	16,909	16,507	16,944	16,785	(0.27)	87	269K	5B
1402/11/16	16,919	16,627	16,998	16,831	(0.49)	119	136K	2B
1402/11/15	16,700	16,600	17,050	16,914	0.37	148	593K	10B
1402/11/14	17,030	16,590	17,138	16,851	(0.78)	81	435K	7B
1402/11/11	16,651	16,801	17,489	16,983	0.31	77	85K	1B
1402/11/10	17,188	16,708	17,188	16,930	(1.27)	64	432K	7B
1402/11/09	17,227	16,922	17,400	17,147	1.62	44	200K	3B
1402/11/08	17,099	16,810	17,099	16,873	(0.16)	72	350K	6B
1402/11/07	17,031	16,808	17,187	16,900	(0.78)	99	622K	11B
1402/11/04	16,871	16,871	17,100	17,032	(0.37)	31	29K	493M
1402/11/03	17,222	16,221	17,754	17,095	(0.84)	83	210K	4B
1402/11/02	17,449	17,046	17,449	17,239	0.29	96	544K	9B
1402/11/01	17,940	17,038	17,940	17,189	(0.54)	79	468K	8B
1402/10/30	17,453	17,139	17,453	17,283	(0.97)	62	448K	8B
1402/10/27	17,539	17,303	17,550	17,453	0.36	118	126K	2B
1402/10/26	17,540	17,294	17,549	17,391	(0.62)	59	82K	1B
1402/10/25	17,694	17,400	17,717	17,499	0.74	105	644K	11B
1402/10/24	17,380	17,299	17,634	17,370	0.24	155	678K	12B
1402/10/23	17,450	17,120	17,584	17,329	0.13	195	927K	16B
1402/10/20	17,381	17,230	17,478	17,306	(0.14)	81	494K	9B
1402/10/19	17,394	17,076	17,411	17,331	0.68	74	132K	2B
1402/10/18	17,301	17,122	17,393	17,214	(0.36)	44	83K	1B
1402/10/17	17,360	17,167	17,360	17,276	1.25	78	549K	9B
1402/10/16	16,916	16,849	17,395	17,062	(1.22)	116	735K	13B
1402/10/13	17,340	17,102	17,380	17,272	0.40	62	90K	2B
1402/10/12	17,085	17,085	17,420	17,203	(0.64)	60	452K	8B
1402/10/11	17,450	17,200	17,597	17,314	(0.65)	89	429K	7B
1402/10/10	17,540	17,206	17,540	17,427	(0.58)	49	20K	354M
1402/10/09	17,490	17,465	17,639	17,529	0.47	58	41K	712M
1402/10/06	17,430	17,338	17,525	17,447	0.02	81	93K	2B
1402/10/05	17,548	17,318	17,548	17,443	(0.75)	40	77K	1B
1402/10/04	17,670	17,501	17,670	17,575	0.35	59	74K	1B
1402/10/03	17,693	17,414	17,693	17,514	0.21	63	315K	6B
1402/10/02	17,400	17,333	17,600	17,478	0.17	108	135K	2B
1402/09/29	17,550	17,225	17,600	17,449	(0.62)	80	216K	4B
1402/09/28	17,715	17,201	17,715	17,557	(0.37)	82	70K	1B
1402/09/27	17,470	17,470	17,790	17,622	1.39	61	65K	1B
1402/09/25	17,340	17,300	17,490	17,380	1.03	56	110K	2B
1402/09/22	17,280	17,167	17,280	17,202	(0.49)	38	52K	889M
1402/09/21	17,367	17,200	17,367	17,287	(0.5)	47	43K	746M
1402/09/20	17,000	17,000	17,529	17,374	1.09	163	1M	18B
1402/09/19	17,272	17,160	17,428	17,187	(0.73)	90	197K	3B
1402/09/18	17,360	17,210	17,480	17,313	0.48	131	467K	8B
1402/09/15	17,447	17,139	17,509	17,231	0.47	118	714K	12B
1402/09/14	17,285	17,075	17,380	17,151	0.18	77	569K	10B
1402/09/13	17,070	16,950	17,280	17,120	1.89	91	726K	12B
1402/09/12	16,700	16,674	17,247	16,802	0.67	174	1M	17B
1402/09/11	16,750	16,632	16,750	16,690	1.02	88	160K	3B
1402/09/08	16,663	16,370	16,663	16,522	0.79	92	247K	4B
1402/09/07	16,400	16,350	16,491	16,392	0.21	113	381K	6B
1402/09/06	16,438	16,345	16,458	16,357	(0.49)	49	194K	3B
1402/09/05	16,500	16,430	16,501	16,438	(0.36)	84	262K	4B
1402/09/04	16,590	16,400	16,600	16,498	(0.58)	65	78K	1B
1402/09/01	16,690	16,495	16,700	16,594	(0.59)	59	113K	2B
1402/08/30	16,650	16,650	16,880	16,693	0.25	28	17K	288M
1402/08/29	16,721	16,550	16,721	16,651	(0.42)	48	122K	2B
1402/08/28	16,815	16,601	16,815	16,721	0.80	65	178K	3B
1402/08/27	16,560	16,530	16,748	16,588	0.13	48	83K	1B
1402/08/24	16,591	16,480	16,602	16,566	(0.15)	61	77K	1B
1402/08/23	16,362	16,173	16,679	16,591	(0.1)	32	25K	409M
1402/08/22	16,747	16,503	16,747	16,607	0.62	72	54K	900M
1402/08/21	16,737	16,450	16,748	16,504	(0.28)	81	359K	6B
1402/08/20	16,599	16,499	16,645	16,551	(0.11)	82	175K	3B
1402/08/17	16,600	16,480	16,810	16,570	0.62	38	24K	401M
1402/08/16	16,212	16,212	16,580	16,468	1.58	89	178K	3B
1402/08/15	16,185	16,112	16,288	16,212	0.58	70	130K	2B
1402/08/14	16,145	16,054	16,171	16,119	0.22	132	260K	4B
1402/08/13	16,010	16,005	16,250	16,083	0.48	98	427K	7B
1402/08/10	16,189	15,916	16,189	16,006	(0.04)	42	45K	723M
1402/08/09	16,017	16,000	16,089	16,012	(0.54)	44	48K	772M
1402/08/08	16,080	16,031	16,150	16,099	0.29	60	70K	1B
1402/08/07	15,950	15,950	16,100	16,053	0.44	37	23K	368M
1402/08/06	16,185	15,711	16,185	15,983	(1.26)	91	591K	9B
1402/08/03	16,246	16,148	16,246	16,187	0.83	58	71K	1B
1402/08/02	16,268	15,850	16,269	16,054	(1.44)	41	36K	573M
1402/08/01	16,350	16,190	16,350	16,289	(0.09)	73	59K	954M
1402/07/30	16,200	16,197	16,450	16,303	0.41	77	64K	1B
1402/07/29	16,210	16,178	16,429	16,236	0.17	45	29K	469M
1402/07/26	16,280	16,200	16,300	16,208	(0.64)	96	360K	6B
1402/07/25	16,435	16,201	16,450	16,312	0.30	55	63K	1B
1402/07/24	16,440	16,159	16,440	16,264	0.79	55	134K	2B
1402/07/23	16,450	16,059	16,450	16,137	(1.16)	51	241K	4B
1402/07/22	16,500	16,251	16,500	16,327	(1.37)	42	66K	1B
1402/07/19	16,444	16,444	16,849	16,553	0.67	24	21K	345M
1402/07/18	17,110	16,260	17,110	16,443	0.96	65	1M	17B
1402/07/17	16,510	16,200	16,510	16,286	(1.41)	45	50K	807M
1402/07/16	16,780	16,341	16,780	16,519	(1.58)	96	632K	10B
1402/07/15	16,825	16,739	16,993	16,784	(0.24)	64	84K	1B
1402/07/12	16,855	16,771	16,856	16,825	(0.18)	39	71K	1B
1402/07/10	16,886	16,698	17,000	16,855	(0.18)	73	128K	2B
1402/07/09	16,995	16,827	16,995	16,886	(0.64)	70	113K	2B
1402/07/08	17,098	16,939	17,098	16,995	(0.65)	74	273K	5B
1402/07/05	17,250	17,041	17,250	17,107	(0.08)	49	46K	781M
1402/07/04	17,252	17,071	17,252	17,120	(0.16)	43	61K	1B
1402/07/03	17,200	17,119	17,380	17,147	(0.4)	93	631K	11B
1402/07/01	17,291	17,189	17,490	17,216	(0.43)	99	388K	7B
1402/06/29	17,311	17,275	17,311	17,291	(0.1)	42	44K	763M
1402/06/28	17,520	17,274	17,520	17,309	(0.09)	56	171K	3B
1402/06/27	17,316	17,290	17,498	17,324	(0.25)	85	479K	8B
1402/06/26	17,333	17,271	17,500	17,368	0.20	115	456K	8B
1402/06/22	17,490	17,154	17,500	17,333	0.43	53	63K	1B
1402/06/21	17,131	17,113	17,393	17,259	0.66	174	1M	24B
1402/06/20	17,130	17,085	17,294	17,145	0.73	93	452K	8B
1402/06/19	16,999	16,800	17,272	17,020	0.91	137	504K	9B
1402/06/18	17,100	16,500	17,200	16,867	(1.99)	181	569K	10B
1402/06/14	17,271	16,950	17,525	17,210	0.51	234	989K	17B
1402/06/13	17,200	17,014	17,293	17,123	0.65	139	708K	12B
1402/06/12	16,997	16,903	17,147	17,012	0.02	73	124K	2B
1402/06/11	17,088	16,899	17,190	17,008	0.18	87	367K	6B
1402/06/08	16,900	16,800	17,096	16,978	0.48	88	123K	2B
1402/06/07	16,793	16,790	17,079	16,897	0.16	108	620K	10B
1402/06/06	16,700	16,175	16,894	16,870	1.29	142	10M	165B
1402/06/05	16,545	16,430	16,938	16,655	2.68	98	356K	6B
1402/06/04	15,990	15,990	16,469	16,220	1.89	78	254K	4B
1402/06/01	15,660	15,660	16,030	15,919	1.68	111	274K	4B
1402/05/31	15,940	15,644	16,099	15,656	(1.81)	40	1M	18B
1402/05/30	16,000	15,902	16,105	15,945	0.11	53	1M	18B
1402/05/29	16,196	15,621	16,380	15,927	(1.66)	108	566K	9B
1402/05/28	16,481	15,911	16,481	16,196	(1.77)	67	95K	2B
1402/05/25	16,560	16,446	16,560	16,488	(0.51)	41	55K	900M
1402/05/24	16,700	16,450	16,700	16,573	(1.0)	49	122K	2B
1402/05/23	16,710	16,653	16,900	16,740	0.52	48	70K	1B
1402/05/22	16,754	16,550	16,754	16,654	(0.6)	86	90K	1B
1402/05/21	17,079	16,471	17,079	16,754	(0.89)	76	397K	7B
1402/05/18	16,880	16,860	16,974	16,904	0.22	50	124K	2B
1402/05/17	17,110	16,810	17,110	16,867	(0.62)	89	335K	6B
1402/05/16	16,907	16,907	17,050	16,973	1.30	114	192K	3B
1402/05/15	17,000	15,431	17,039	16,755	(1.15)	182	1M	21B
1402/05/14	16,713	16,713	17,050	16,950	0.94	93	361K	6B
1402/05/10	16,750	16,554	16,950	16,792	0.35	111	219K	4B
1402/05/09	16,700	16,695	16,890	16,734	0.17	54	58K	972M
1402/05/08	16,810	16,414	16,961	16,705	(0.66)	65	182K	3B
1402/05/07	16,910	16,752	16,930	16,816	0.52	118	183K	3B
1402/05/04	16,861	16,600	16,861	16,729	(0.06)	80	113K	2B
1402/05/03	16,800	16,552	16,869	16,739	0.68	90	200K	3B
1402/05/02	16,585	16,521	16,754	16,626	1.17	81	108K	2B
1402/05/01	16,401	16,271	16,599	16,434	0.89	98	254K	4B
1402/04/31	16,400	16,000	16,482	16,289	(0.71)	128	712K	12B
1402/04/28	16,499	16,250	16,789	16,406	0.27	251	2M	39B
1402/04/27	16,133	16,133	16,750	16,362	1.75	467	3M	42B
1402/04/26	16,409	15,520	16,569	16,081	(2.02)	137	1M	24B
1402/04/25	17,050	15,540	17,290	16,412	(3.74)	153	223K	4B
1402/04/24	17,350	17,000	17,350	17,049	(0.76)	130	2M	31B
1402/04/21	17,500	17,097	18,277	17,179	(4.02)	156	473K	8B
1402/04/20	17,950	17,750	18,048	17,899	(0.21)	99	109K	2B
1402/04/19	18,140	17,898	18,140	17,936	(0.75)	102	270K	5B
1402/04/18	18,250	17,961	18,250	18,072	(0.54)	133	328K	6B
1402/04/17	18,200	18,076	18,319	18,171	0.09	143	453K	8B
1402/04/14	18,050	18,000	18,280	18,154	0.43	129	421K	8B
1402/04/13	18,110	17,902	18,200	18,077	0.32	124	636K	12B
1402/04/12	17,990	17,951	18,088	18,019	0.38	144	330K	6B
1402/04/11	17,928	17,925	17,999	17,950	0.12	97	89K	2B
1402/04/10	17,927	17,901	18,090	17,928	0.01	159	326K	6B
1402/04/07	18,063	17,351	18,063	17,927	(0.74)	109	232K	4B
1402/04/06	18,197	17,800	18,401	18,061	(0.13)	132	531K	10B
1402/04/05	18,100	17,950	18,100	18,084	0.49	97	583K	11B
1402/04/04	17,855	17,855	18,100	17,995	0.82	86	466K	8B
1402/04/03	17,850	17,760	18,140	17,849	0.14	144	692K	12B
1402/03/31	17,760	17,655	17,896	17,824	0.36	135	353K	6B
1402/03/30	17,771	17,705	17,945	17,760	(0.05)	126	774K	14B
1402/03/29	17,648	17,607	17,981	17,768	0.91	106	656K	12B
1402/03/28	17,744	17,500	17,889	17,607	(0.78)	144	260K	5B
1402/03/27	17,400	17,400	17,950	17,745	2.52	251	1M	22B
1402/03/24	17,172	17,172	17,490	17,309	1.94	142	651K	11B
1402/03/23	16,801	16,800	17,189	16,980	1.50	129	415K	7B
1402/03/22	16,490	15,889	17,020	16,729	1.95	314	2M	27B
1402/03/21	16,490	16,290	16,850	16,409	(2.47)	415	1M	17B
1402/03/20	17,298	16,270	17,298	16,824	(2.81)	217	668K	11B
1402/03/17	17,593	17,153	17,690	17,311	(1.6)	266	924K	16B
1402/03/16	17,616	17,450	17,819	17,593	(0.12)	249	757K	13B
1402/03/13	17,900	17,450	17,900	17,615	0.69	190	1M	19B
1402/03/10	17,510	17,440	17,707	17,494	(2.22)	249	448K	8B
1402/03/09	18,010	17,759	18,300	17,891	(0.74)	245	511K	9B
1402/03/08	18,080	17,795	18,200	18,025	(0.38)	230	946K	17B
1402/03/07	18,221	17,555	18,500	18,094	(2.35)	273	1M	22B
1402/03/06	18,661	18,160	18,661	18,529	(0.74)	383	4M	70B
1402/03/03	18,615	18,338	19,050	18,667	(0.41)	335	2M	31B
1402/03/02	18,850	18,500	18,972	18,743	0.07	312	1M	23B
1402/03/01	18,490	18,370	19,150	18,729	2.53	518	4M	78B
1402/02/31	18,300	18,034	18,450	18,266	(0.35)	327	4M	65B
1402/02/30	18,500	18,120	18,999	18,331	(0.02)	350	1M	24B
1402/02/27	18,290	18,000	18,477	18,334	0.91	328	2M	40B
1402/02/25	18,411	17,794	18,659	18,169	(1.82)	544	2M	44B
1402/02/24	17,950	17,950	18,714	18,505	3.64	797	8M	156B
1402/02/23	18,850	17,282	18,850	17,855	(5.5)	523	2M	35B
1402/02/20	19,540	18,056	19,540	18,895	(1.54)	393	2M	35B
1402/02/19	17,700	17,700	19,699	19,191	0.10	858	9M	168B
1402/02/18	20,000	18,272	20,001	19,171	(5.57)	521	3M	48B
1402/02/17	21,090	19,535	21,090	20,302	(2.59)	579	10M	201B
1402/02/16	20,504	20,504	21,089	20,842	1.73	558	13M	281B
1402/02/13	21,150	20,101	21,150	20,487	(0.13)	549	2M	35B
1402/02/12	20,249	20,012	21,000	20,513	3.67	466	2M	36B
1402/02/11	19,850	19,412	20,000	19,787	0.65	479	4M	81B
1402/02/10	19,614	19,440	19,835	19,660	1.06	1,002	4M	77B
1402/02/09	19,050	18,751	19,660	19,453	1.84	1,197	4M	83B
1402/02/06	19,168	18,901	19,220	19,102	(0.34)	496	1M	21B
1402/02/05	19,262	19,010	19,300	19,168	0.89	566	3M	50B
1402/02/04	18,990	18,750	19,280	18,998	0.15	351	1M	26B
1402/01/30	19,339	18,501	19,339	18,970	0.14	330	895K	17B
1402/01/29	18,273	18,272	19,480	18,943	2.82	456	2M	39B
1402/01/28	18,400	18,001	18,800	18,424	1.49	306	972K	18B
1402/01/27	18,215	17,999	18,370	18,153	0.46	309	1M	22B
1402/01/26	17,884	17,700	18,288	18,069	3.63	614	2M	45B
1402/01/22	17,298	17,100	17,785	17,436	0.20	488	3M	48B
1402/01/21	17,569	16,500	18,000	17,402	(0.03)	536	2M	35B
1402/01/20	17,279	17,249	17,600	17,408	0.36	523	4M	71B
1402/01/19	16,880	16,301	17,600	17,346	3.69	666	4M	64B
1402/01/16	16,830	16,647	16,900	16,728	(0.66)	616	2M	33B
1402/01/15	16,623	16,582	16,990	16,839	2.24	243	1M	18B
1402/01/14	16,470	16,253	16,640	16,470	0.07	317	1M	22B
1402/01/09	16,378	16,269	16,698	16,458	1.34	277	1M	22B
1402/01/08	15,956	15,956	16,429	16,240	2.47	258	1M	22B
1402/01/06	15,864	15,864	15,864	15,864	0.0	2	5K	75M
1402/01/05	15,710	15,639	15,965	15,864	1.44	208	960K	15B
1401/12/28	15,850	15,500	15,850	15,639	0.85	504	7M	109B
1401/12/27	15,000	15,000	15,698	15,507	5.20	426	3M	49B
1401/12/24	14,567	14,410	14,940	14,740	3.34	252	745K	11B
1401/12/23	14,205	14,170	14,780	14,264	0.42	406	601K	9B
1401/12/22	14,115	14,102	14,350	14,205	0.64	201	357K	5B
1401/12/21	14,395	13,622	14,395	14,115	(2.22)	208	6M	80B
1401/12/20	14,710	14,145	14,920	14,436	(1.56)	292	1M	21B
1401/12/16	14,411	14,411	14,846	14,665	1.82	329	2M	26B
1401/12/15	14,344	14,060	14,599	14,403	(0.17)	174	1M	19B
1401/12/14	14,224	14,224	14,600	14,428	1.43	219	740K	11B
1401/12/13	14,330	14,100	14,330	14,224	(1.51)	271	1M	19B
1401/12/10	14,779	13,930	14,779	14,442	(1.69)	281	1M	20B
1401/12/09	14,510	14,400	14,820	14,691	1.21	279	3M	45B
1401/12/08	14,507	14,067	14,930	14,515	0.07	511	12M	170B
1401/12/07	14,580	13,893	14,950	14,505	4.52	750	4M	60B
1401/12/06	13,300	13,300	14,053	13,878	8.63	603	4M	53B
1401/12/03	12,970	12,600	13,000	12,776	(1.28)	268	786K	10B
1401/12/02	12,850	12,562	13,130	12,942	4.59	485	4M	54B
1401/12/01	11,799	11,799	12,727	12,374	6.95	536	4M	47B
1401/11/30	11,421	11,421	11,700	11,570	1.31	164	480K	6B
1401/11/26	11,500	11,305	11,500	11,420	0.0	107	2M	18B
1401/11/25	11,349	11,349	11,496	11,420	(0.37)	105	380K	4B
1401/11/24	11,401	11,400	11,600	11,462	(0.04)	95	291K	3B
1401/11/23	11,572	11,361	11,618	11,467	(1.27)	123	431K	5B
1401/11/19	11,779	11,510	11,798	11,614	0.43	125	429K	5B
1401/11/18	11,500	11,494	11,650	11,564	1.75	141	449K	5B
1401/11/17	11,370	11,256	11,559	11,365	(0.26)	101	151K	2B
1401/11/16	11,600	11,300	11,600	11,395	(1.67)	156	310K	4B
1401/11/12	11,699	11,501	11,847	11,588	(0.35)	137	437K	5B
1401/11/11	11,670	11,445	11,729	11,629	2.10	184	1M	14B
1401/11/10	11,398	11,000	11,680	11,390	(1.37)	255	752K	9B
1401/11/09	11,660	11,001	11,990	11,548	(1.69)	292	1M	16B
1401/11/08	11,800	11,520	11,960	11,747	(1.34)	152	631K	7B
1401/11/05	12,011	11,756	12,011	11,906	(0.87)	184	1M	17B
1401/11/04	12,116	11,800	12,199	12,010	(0.87)	168	2M	20B
1401/11/03	12,210	11,910	12,319	12,115	(0.24)	260	2M	24B
1401/11/02	12,150	12,000	12,329	12,144	0.65	361	3M	32B
1401/11/01	12,210	11,910	12,300	12,065	(0.18)	288	3M	31B
1401/10/28	12,000	11,920	12,170	12,087	0.02	472	13M	156B
1401/10/27	12,315	11,955	12,370	12,085	(0.54)	525	2M	28B
1401/10/26	12,194	12,023	12,330	12,151	1.79	551	3M	36B
1401/10/24	12,000	11,700	12,042	11,937	(1.16)	349	4M	45B
1401/10/21	12,200	11,900	12,200	12,077	(1.65)	319	1M	16B
1401/10/20	12,200	12,061	12,650	12,280	1.39	476	2M	26B
1401/10/19	12,021	11,915	12,230	12,112	(0.07)	314	1M	17B
1401/10/18	11,979	11,979	12,288	12,120	1.68	388	2M	20B
1401/10/17	11,750	11,750	11,990	11,920	1.44	323	1M	14B
1401/10/14	11,701	11,700	11,920	11,751	(0.63)	87	268K	3B
1401/10/13	11,896	11,421	12,040	11,825	(1.05)	271	1M	15B
1401/10/12	11,800	11,800	12,111	11,951	1.87	261	1M	13B
1401/10/11	11,786	11,401	11,963	11,732	(0.45)	248	1M	15B
1401/10/10	12,150	11,202	12,150	11,785	(3.25)	446	4M	44B
1401/10/07	11,610	11,610	12,400	12,181	5.69	514	3M	41B
1401/10/05	11,450	11,220	11,650	11,525	1.02	322	3M	39B
1401/10/04	11,412	11,200	11,500	11,409	0.83	407	4M	45B
1401/10/03	10,947	10,883	11,459	11,315	3.78	387	3M	32B
1401/09/30	10,727	10,727	10,939	10,903	1.77	200	860K	9B
1401/09/29	10,640	10,602	10,900	10,713	1.09	300	2M	20B
1401/09/28	10,798	10,416	10,798	10,598	0.74	285	2M	18B
1401/09/27	10,490	10,450	10,600	10,520	2.99	232	2M	17B
1401/09/26	10,180	10,130	10,390	10,215	1.22	366	2M	20B
1401/09/23	10,083	9,936	10,193	10,092	0.46	298	11M	113B
1401/09/22	9,770	9,770	10,190	10,046	3.41	321	2M	19B
1401/09/21	9,569	9,569	9,795	9,715	1.46	244	3M	25B
1401/09/20	9,480	9,480	9,650	9,575	0.32	66	211K	2B
1401/09/19	9,602	9,400	9,603	9,544	(0.83)	110	1M	10B
1401/09/16	9,709	9,586	9,709	9,624	(0.33)	65	788K	8B
1401/09/15	9,714	9,600	9,714	9,656	(0.02)	49	164K	2B
1401/09/14	9,617	9,617	9,750	9,658	(0.45)	61	621K	6B
1401/09/13	9,663	9,651	9,750	9,702	(0.24)	99	427K	4B
1401/09/12	9,751	9,700	9,860	9,725	(0.75)	86	481K	5B
1401/09/09	9,875	9,732	9,875	9,798	0.26	61	108K	1B
1401/09/08	9,771	9,690	9,850	9,773	0.36	80	289K	3B
1401/09/07	9,712	9,690	9,811	9,738	0.23	32	147K	1B
1401/09/06	9,645	9,644	9,777	9,716	(0.16)	74	201K	2B
1401/09/05	9,799	9,666	9,799	9,732	(0.53)	52	82K	802M
1401/09/02	9,653	9,653	9,857	9,784	0.98	92	455K	4B
1401/09/01	9,651	9,651	9,790	9,689	(0.87)	101	329K	3B
1401/08/30	9,762	9,730	9,800	9,774	(0.06)	78	271K	3B
1401/08/29	9,710	9,710	9,958	9,780	0.15	182	686K	7B
1401/08/28	9,898	9,672	9,898	9,765	(1.68)	123	550K	5B
1401/08/25	9,999	9,803	9,999	9,932	(0.03)	136	698K	7B
1401/08/24	9,945	9,820	9,988	9,935	0.48	74	115K	1B
1401/08/23	10,066	9,882	10,066	9,888	(0.98)	67	125K	1B
1401/08/22	9,918	9,918	10,053	9,986	(1.16)	94	165K	2B
1401/08/21	9,970	9,970	10,159	10,103	0.56	108	366K	4B
1401/08/18	9,929	9,900	10,194	10,047	(0.44)	189	684K	7B
1401/08/17	10,060	9,900	10,250	10,091	1.71	264	2M	16B
1401/08/16	9,625	9,472	10,199	9,921	4.16	362	2M	22B
1401/08/15	9,658	9,412	9,658	9,525	1.01	203	1M	13B
1401/08/14	9,145	9,020	9,674	9,430	3.91	193	2M	20B
1401/08/11	9,086	9,002	9,147	9,075	(0.94)	110	660K	6B
1401/08/10	9,100	9,100	9,225	9,161	0.65	108	401K	4B
1401/08/09	9,100	8,974	9,246	9,102	1.34	119	990K	9B
1401/08/08	8,975	8,855	9,118	8,982	1.08	94	704K	6B
1401/08/07	8,803	8,803	9,000	8,886	0.57	71	400K	4B
1401/08/04	9,000	8,701	9,000	8,836	(2.16)	118	1M	11B
1401/08/03	9,033	9,020	9,180	9,031	(0.87)	83	262K	2B
1401/08/02	9,289	9,081	9,289	9,110	(0.91)	59	459K	4B
1401/08/01	9,200	9,186	9,295	9,194	(0.68)	69	401K	4B
1401/07/30	9,250	9,214	9,350	9,257	(0.44)	92	420K	4B
1401/07/27	9,370	9,255	9,370	9,298	(0.76)	66	502K	5B
1401/07/26	0	9,350	9,450	9,369	0.12	16	16K	146M
1401/07/25	9,301	9,301	9,382	9,358	(0.16)	29	46K	433M
1401/07/24	9,388	9,310	9,475	9,373	(0.66)	46	266K	2B
1401/07/23	9,428	9,423	9,555	9,435	(0.49)	34	64K	604M
1401/07/20	9,444	9,444	9,599	9,481	(0.65)	44	75K	716M
1401/07/19	9,542	9,503	9,650	9,543	0.99	34	159K	2B
1401/07/18	9,301	9,280	9,579	9,449	0.52	91	454K	4B
1401/07/17	9,402	9,400	9,420	9,400	(0.93)	60	272K	3B
1401/07/16	9,376	9,373	9,550	9,488	0.34	61	137K	1B
1401/07/12	9,420	9,410	9,510	9,456	(0.65)	50	100K	941M
1401/07/11	9,600	9,500	9,600	9,518	(0.85)	61	153K	1B
1401/07/10	9,603	9,515	9,603	9,600	(0.11)	35	152K	1B
1401/07/09	9,670	9,600	9,690	9,611	(1.98)	72	406K	4B
1401/07/06	9,795	9,730	9,890	9,805	0.99	54	217K	2B
1401/07/04	9,672	9,670	9,740	9,709	0.08	65	247K	2B
1401/07/02	9,750	9,695	9,799	9,701	(1.13)	49	225K	2B
1401/06/30	9,801	9,801	9,875	9,812	(0.39)	58	160K	2B
1401/06/29	9,888	9,820	9,967	9,850	(0.58)	56	159K	2B
1401/06/28	9,898	9,886	9,999	9,907	(0.31)	46	188K	2B
1401/06/27	10,011	9,920	10,086	9,938	(0.92)	55	136K	1B
1401/06/23	10,012	10,000	10,053	10,030	0.18	71	245K	2B
1401/06/22	9,938	9,938	10,067	10,012	0.01	83	205K	2B
1401/06/21	9,990	9,990	10,086	10,011	0.06	53	142K	1B
1401/06/20	10,000	9,990	10,037	10,005	(0.27)	41	100K	997M
1401/06/19	10,100	9,902	10,100	10,032	(0.63)	71	133K	1B
1401/06/16	10,190	10,000	10,190	10,096	(0.93)	145	641K	6B
1401/06/15	10,199	10,133	10,270	10,191	(0.08)	114	531K	5B
1401/06/14	10,151	10,151	10,270	10,199	(0.43)	87	227K	2B
1401/06/13	10,232	10,176	10,313	10,243	(0.65)	129	627K	6B
1401/06/12	10,426	10,151	10,426	10,310	(1.36)	95	141K	1B
1401/06/09	10,400	10,323	10,654	10,452	0.49	124	480K	5B
1401/06/08	10,490	10,354	10,490	10,401	(0.85)	69	140K	1B
1401/06/07	10,500	10,417	10,540	10,490	(0.29)	40	61K	641M
1401/06/06	10,530	10,446	10,550	10,520	(0.17)	93	396K	4B
1401/06/05	10,450	10,450	10,597	10,538	0.84	128	458K	5B
1401/06/02	10,484	10,365	10,484	10,450	0.98	141	441K	5B
1401/06/01	10,294	10,294	10,420	10,349	0.53	111	445K	5B
1401/05/31	10,301	10,280	10,302	10,294	(0.07)	53	244K	3B
1401/05/30	10,313	10,220	10,379	10,301	0.10	82	514K	5B
1401/05/29	10,301	10,127	10,323	10,291	(0.1)	89	352K	4B
1401/05/26	10,300	10,294	10,335	10,301	0.12	96	326K	3B
1401/05/25	10,320	10,181	10,370	10,289	(0.23)	110	538K	6B
1401/05/24	10,387	10,231	10,387	10,313	0.01	134	792K	8B
1401/05/23	10,420	10,244	10,427	10,312	(1.1)	132	527K	5B
1401/05/22	10,217	10,217	10,479	10,427	2.07	257	903K	9B
1401/05/19	10,270	10,080	10,270	10,216	(0.19)	87	259K	3B
1401/05/18	10,223	10,152	10,270	10,235	(0.1)	134	837K	9B
1401/05/15	10,193	10,160	10,300	10,245	1.54	215	785K	8B
1401/05/12	10,014	10,014	10,190	10,090	0.78	142	503K	5B
1401/05/11	9,985	9,973	10,086	10,012	0.39	95	249K	2B
1401/05/10	10,003	9,960	10,020	9,973	(0.51)	72	160K	2B
1401/05/09	10,146	9,931	10,146	10,024	(0.99)	104	361K	4B
1401/05/08	10,106	10,050	10,200	10,124	(0.49)	105	570K	6B
1401/05/05	10,152	10,141	10,254	10,174	(0.18)	104	463K	5B
1401/05/04	10,208	10,155	10,297	10,192	(0.77)	128	666K	7B
1401/05/03	10,366	10,111	10,366	10,271	(1.02)	220	2M	17B
1401/05/02	10,478	10,207	10,478	10,377	(0.3)	143	1M	11B
1401/05/01	10,470	10,350	10,470	10,408	0.88	198	1M	12B
1401/04/29	10,206	10,206	10,398	10,317	0.29	153	480K	5B
1401/04/28	10,005	10,005	10,340	10,287	0.91	148	1M	14B
1401/04/26	10,132	10,015	10,400	10,194	(0.92)	317	2M	16B
1401/04/25	10,370	10,200	10,370	10,289	0.05	190	1M	12B
1401/04/22	10,251	10,250	10,348	10,284	(0.36)	220	1M	14B
1401/04/21	10,350	10,133	10,350	10,321	2.20	229	2M	24B
1401/04/20	10,199	9,855	10,319	10,099	(0.87)	122	582K	6B
1401/04/18	10,191	10,150	10,200	10,188	(0.71)	113	469K	5B
1401/04/15	10,299	10,175	10,382	10,261	(0.62)	81	596K	6B
1401/04/14	10,312	10,250	10,418	10,325	(0.22)	172	2M	23B
1401/04/13	10,337	10,301	10,400	10,348	0.40	165	678K	7B
1401/04/12	10,330	10,172	10,330	10,307	1.74	235	2M	23B
1401/04/11	10,171	10,078	10,174	10,131	(0.39)	171	2M	17B
1401/04/08	10,194	10,030	10,289	10,171	0.57	556	16M	165B
1401/04/07	10,023	10,022	10,249	10,113	0.29	147	415K	4B
1401/04/06	10,094	10,038	10,140	10,084	0.46	249	658K	7B
1401/04/05	10,217	9,503	10,220	10,038	(2.52)	324	2M	16B
1401/04/04	10,278	10,209	10,415	10,298	(0.1)	162	504K	5B
1401/04/01	10,398	10,284	10,399	10,308	(0.37)	154	455K	5B
1401/03/31	10,489	10,300	10,489	10,346	(0.55)	146	545K	6B
1401/03/30	10,519	10,270	10,519	10,403	0.03	253	583K	6B
1401/03/29	10,278	10,278	10,430	10,400	(0.2)	102	293K	3B
1401/03/28	10,481	10,390	10,519	10,421	(1.78)	180	568K	6B
1401/03/25	10,666	10,530	10,666	10,610	(0.85)	181	1M	11B
1401/03/24	10,621	10,602	10,808	10,701	0.40	271	844K	9B
1401/03/23	10,340	10,340	10,996	10,658	2.94	498	3M	30B
1401/03/22	10,071	10,060	10,499	10,354	1.64	383	2M	24B
1401/03/21	10,370	10,100	10,370	10,187	(0.44)	244	827K	8B
1401/03/18	10,119	10,110	10,290	10,232	0.41	232	663K	7B
1401/03/17	10,150	10,100	10,290	10,190	(0.83)	189	857K	9B
1401/03/16	10,364	10,076	10,482	10,275	(2.36)	265	616K	6B
1401/03/11	10,720	10,408	10,720	10,523	(1.15)	315	826K	9B
1401/03/10	10,412	10,412	10,759	10,645	(0.13)	295	660K	7B
1401/03/09	10,312	10,312	10,870	10,659	(0.68)	505	2M	23B
1401/03/08	10,904	10,623	11,078	10,732	(4.21)	529	2M	26B
1401/03/07	11,390	10,970	11,390	11,204	(0.1)	486	2M	26B
1401/03/04	11,149	11,149	11,286	11,215	(0.21)	404	3M	32B
1401/03/03	11,199	11,000	11,300	11,239	(0.02)	584	4M	45B
1401/03/02	11,480	11,022	11,480	11,241	(0.78)	764	5M	59B
1401/03/01	11,360	11,105	11,360	11,329	1.52	615	4M	48B
1401/02/31	11,328	10,875	11,328	11,159	0.42	825	7M	73B
1401/02/28	11,500	10,771	11,500	11,112	0.24	768	4M	44B
1401/02/27	11,178	10,870	11,189	11,085	1.41	594	3M	32B
1401/02/26	10,867	10,867	11,050	10,931	0.08	646	2M	23B
1401/02/25	11,000	10,705	11,050	10,922	1.05	612	3M	33B
1401/02/24	10,792	10,695	10,950	10,808	1.01	1,074	24M	265B
1401/02/21	10,600	10,505	10,794	10,700	2.63	693	2M	27B
1401/02/20	10,320	10,288	10,546	10,426	(0.66)	345	2M	17B
1401/02/19	10,615	10,347	10,683	10,495	(1.76)	520	3M	27B
1401/02/18	10,669	10,615	10,750	10,683	(0.22)	516	2M	19B
1401/02/17	10,513	10,513	10,794	10,707	1.03	402	2M	17B
1401/02/12	10,543	10,422	10,660	10,598	0.48	476	3M	27B
1401/02/11	10,660	10,475	10,660	10,547	(0.15)	444	2M	20B
1401/02/10	10,646	10,444	10,646	10,563	(0.38)	421	2M	16B
1401/02/07	10,600	10,500	10,740	10,603	(0.16)	584	2M	23B
1401/02/06	10,698	10,450	10,698	10,620	2.57	627	3M	35B
1401/02/05	10,147	10,100	10,499	10,354	2.04	689	5M	49B
1401/02/04	10,202	10,083	10,257	10,147	(0.47)	308	1M	13B
1401/01/31	10,110	10,110	10,299	10,195	(0.57)	625	2M	25B
1401/01/30	9,881	9,750	10,400	10,253	3.40	1,003	8M	82B
1401/01/29	9,453	9,453	10,018	9,916	4.43	808	8M	76B
1401/01/28	9,360	9,240	9,600	9,495	1.43	510	5M	47B
1401/01/27	9,307	9,251	9,450	9,361	1.04	591	3M	30B
1401/01/24	9,174	9,117	9,360	9,265	0.40	301	1M	10B
1401/01/23	9,400	9,030	9,433	9,228	(3.29)	312	1M	10B
1401/01/22	9,601	9,401	9,645	9,542	(0.49)	383	1M	13B
1401/01/21	9,458	9,458	9,660	9,589	1.41	321	1M	14B
1401/01/20	9,480	9,370	9,540	9,456	(0.61)	326	1M	13B
1401/01/17	9,547	9,340	9,700	9,514	(1.15)	358	2M	15B
1401/01/16	9,638	9,442	9,720	9,625	(0.12)	440	2M	20B
1401/01/15	9,780	9,423	9,877	9,637	0.23	581	3M	26B
1401/01/14	9,380	9,360	9,749	9,615	2.85	572	3M	29B
1401/01/10	9,255	9,199	9,494	9,349	0.21	442	2M	22B
1401/01/09	9,305	9,246	9,490	9,329	0.81	293	2M	15B
1401/01/08	0	0	0	9,254	0.0	378	1M	11B
1401/01/07	9,249	9,113	9,333	9,254	0.06	378	1M	11B
1401/01/06	9,160	9,160	9,350	9,248	0.55	304	1M	14B
1400/12/28	9,044	9,043	9,340	9,197	1.97	470	2M	20B
1400/12/25	9,080	8,920	9,080	9,019	0.64	425	2M	15B
1400/12/24	8,695	8,695	9,000	8,962	2.29	361	6M	57B
1400/12/23	8,522	8,522	8,839	8,761	0.52	159	743K	7B
1400/12/22	8,696	8,660	8,800	8,716	(1.64)	285	2M	13B
1400/12/21	9,003	8,808	9,003	8,861	(3.35)	222	721K	6B
1400/12/18	9,193	9,110	9,200	9,168	0.27	298	1M	10B
1400/12/17	9,100	9,000	9,200	9,143	(0.49)	262	2M	14B
1400/12/16	9,200	8,952	9,300	9,188	1.47	503	3M	25B
1400/12/15	9,000	8,910	9,170	9,055	1.86	686	3M	27B
1400/12/14	8,889	8,702	8,960	8,890	1.40	342	1M	10B
1400/12/11	8,740	8,670	8,810	8,767	(0.2)	286	1M	10B
1400/12/09	8,890	8,701	8,890	8,785	1.93	310	1M	12B
1400/12/08	8,697	8,541	8,700	8,619	0.08	355	2M	13B
1400/12/07	8,680	8,502	8,690	8,612	0.30	364	2M	13B
1400/12/04	8,454	8,454	8,645	8,586	1.62	417	2M	19B
1400/12/03	8,447	8,361	8,499	8,449	0.78	338	2M	14B
1400/12/02	8,400	8,320	8,434	8,384	1.02	428	1M	12B
1400/12/01	8,290	8,231	8,380	8,299	1.07	352	2M	14B
1400/11/30	8,194	8,180	8,300	8,211	0.63	292	1M	10B
1400/11/27	8,001	8,000	8,300	8,160	1.08	436	2M	15B
1400/11/25	7,943	7,943	8,100	8,073	0.26	299	984K	8B
1400/11/24	7,964	7,930	8,070	8,052	(0.25)	316	5M	41B
1400/11/23	7,819	7,819	8,100	8,072	0.19	397	6M	50B
1400/11/20	7,950	7,883	8,300	8,057	0.36	1,003	10M	80B
1400/11/19	8,049	7,926	8,130	8,028	1.38	382	2M	13B
1400/11/18	7,850	7,745	8,040	7,919	(0.48)	293	1M	12B
1400/11/17	8,220	7,801	8,220	7,957	(3.8)	534	2M	17B
1400/11/16	8,270	8,125	8,489	8,271	0.36	486	2M	20B
1400/11/13	8,275	8,150	8,400	8,241	(1.16)	749	2M	20B
1400/11/12	8,465	8,240	8,498	8,338	0.18	562	4M	31B
1400/11/11	8,145	8,031	8,429	8,323	0.80	629	4M	29B
1400/11/10	8,408	8,057	8,463	8,257	0.61	858	4M	34B
1400/11/09	8,020	7,964	8,425	8,207	5.23	909	6M	48B
1400/11/06	7,840	7,600	8,013	7,799	3.23	639	4M	31B
1400/11/05	7,831	7,375	7,877	7,555	(4.93)	960	7M	54B
1400/11/04	8,050	7,858	8,070	7,947	(1.41)	436	2M	16B
1400/11/03	8,147	8,012	8,147	8,061	(2.9)	276	1M	10B
1400/11/02	8,359	8,163	8,539	8,302	(0.18)	336	2M	16B
1400/10/29	8,296	8,230	8,400	8,317	0.18	367	2M	19B
1400/10/28	8,403	8,221	8,499	8,302	(2.96)	234	1M	9B
1400/10/27	8,701	8,405	8,855	8,555	(1.21)	371	1M	11B
1400/10/26	8,650	8,603	8,749	8,660	(0.74)	240	762K	7B
1400/10/25	8,910	8,660	8,930	8,725	(1.86)	288	1M	9B
1400/10/22	8,999	8,828	8,999	8,890	(1.09)	240	542K	5B
1400/10/21	9,001	8,900	9,119	8,988	(0.04)	320	957K	9B
1400/10/20	8,950	8,901	9,150	8,992	(0.16)	293	1M	9B
1400/10/19	9,131	8,924	9,135	9,006	(2.69)	302	1M	13B
1400/10/18	9,166	9,160	9,344	9,255	0.42	280	831K	8B
1400/10/15	9,205	9,190	9,310	9,216	(1.04)	316	2M	17B
1400/10/14	9,336	9,226	9,431	9,313	(1.29)	174	1M	10B
1400/10/13	9,410	9,372	9,545	9,435	0.02	181	474K	4B
1400/10/12	9,365	9,365	9,525	9,433	(0.35)	262	416K	4B
1400/10/11	9,450	9,402	9,528	9,466	(1.55)	301	903K	9B
1400/10/08	9,622	9,501	9,700	9,615	(1.03)	409	1M	11B
1400/10/07	9,759	9,627	9,777	9,715	(0.67)	357	1M	10B
1400/10/06	9,814	9,635	9,950	9,781	1.66	450	2M	18B
1400/10/05	9,444	9,444	9,749	9,621	(2.76)	360	1M	10B
1400/10/04	9,951	9,606	10,099	9,894	0.62	711	3M	30B
1400/10/01	9,500	9,500	9,970	9,833	4.66	708	4M	35B
1400/09/30	9,256	9,192	9,527	9,395	1.72	379	1M	14B
1400/09/29	9,161	9,140	9,308	9,236	1.03	238	664K	6B
1400/09/28	9,295	9,043	9,295	9,142	(1.2)	192	567K	5B
1400/09/27	9,023	9,023	9,350	9,253	0.86	302	822K	8B
1400/09/24	9,222	9,091	9,387	9,174	(0.67)	196	384K	4B
1400/09/23	9,002	9,002	9,500	9,236	0.61	295	857K	8B
1400/09/22	9,347	8,933	9,347	9,180	(1.08)	299	1M	12B
1400/09/21	9,549	9,119	9,549	9,280	(2.16)	229	1M	9B
1400/09/20	9,421	9,400	9,678	9,485	(0.55)	231	852K	8B
1400/09/17	9,400	9,357	9,650	9,537	1.90	299	1M	10B
1400/09/16	9,401	9,288	9,420	9,359	(0.62)	226	504K	5B
1400/09/15	9,499	9,335	9,510	9,417	(0.42)	219	870K	8B
1400/09/14	9,490	9,329	9,567	9,457	1.11	366	1M	11B
1400/09/13	9,398	9,213	9,528	9,353	(0.55)	406	1M	13B
1400/09/10	9,592	9,300	9,592	9,405	(1.95)	391	1M	13B
1400/09/09	9,670	9,514	9,700	9,592	(1.05)	392	1M	14B
1400/09/08	9,690	9,605	9,845	9,694	0.40	317	1M	12B
1400/09/07	9,695	9,550	9,800	9,655	(0.6)	429	1M	11B
1400/09/06	9,821	9,585	9,900	9,713	(2.21)	418	2M	17B
1400/09/03	9,901	9,850	10,040	9,933	(0.98)	365	1M	12B
1400/09/02	10,050	9,900	10,110	10,031	(1.22)	511	2M	15B
1400/09/01	10,100	10,041	10,278	10,155	2.87	896	3M	30B
1400/08/30	9,760	9,700	9,997	9,872	0.76	435	2M	15B
1400/08/29	10,000	9,702	10,000	9,798	(2.26)	431	1M	13B
1400/08/26	10,000	9,900	10,154	10,025	0.30	547	2M	16B
1400/08/25	10,175	9,913	10,175	9,995	(0.57)	454	1M	14B
1400/08/24	10,160	9,911	10,191	10,052	(2.01)	590	3M	31B
1400/08/23	10,120	10,040	10,400	10,258	3.01	1,124	15M	156B
1400/08/22	10,178	9,822	10,178	9,958	(2.64)	749	3M	32B
1400/08/19	10,209	10,056	10,350	10,228	0.14	1,047	4M	44B
1400/08/18	10,120	10,090	10,320	10,214	0.99	988	3M	34B
1400/08/17	10,038	9,840	10,319	10,114	0.11	852	3M	29B
1400/08/16	10,390	9,806	10,390	10,103	(1.6)	1,350	5M	49B
1400/08/15	9,979	9,901	10,440	10,267	6.47	1,713	8M	80B
1400/08/12	9,495	9,273	9,900	9,643	3.89	1,301	7M	64B
1400/08/11	9,339	9,110	9,500	9,282	1.93	727	3M	29B
1400/08/10	8,849	8,849	9,220	9,106	3.65	536	2M	16B
1400/08/09	9,139	8,636	9,139	8,785	(3.87)	505	2M	16B
1400/08/08	9,338	9,027	9,376	9,139	(1.99)	412	1M	11B
1400/08/05	9,345	9,217	9,416	9,325	(0.1)	520	2M	17B
1400/08/04	9,276	9,200	9,440	9,334	0.20	418	830K	8B
1400/08/03	9,490	9,211	9,490	9,315	(0.9)	476	1M	13B
1400/08/01	9,800	9,329	9,800	9,400	(2.85)	400	1M	13B
1400/07/28	9,827	9,540	9,830	9,676	(1.57)	385	1M	10B
1400/07/27	9,705	9,705	10,000	9,830	1.44	664	2M	24B
1400/07/26	9,450	9,450	9,880	9,690	(0.55)	774	3M	33B
1400/07/25	9,681	9,509	10,100	9,744	1.19	721	4M	36B
1400/07/24	9,540	9,330	9,800	9,629	4.91	697	3M	31B
1400/07/21	9,205	9,010	9,400	9,178	(1.92)	423	2M	14B
1400/07/20	9,602	9,211	9,602	9,358	(3.77)	515	3M	28B
1400/07/19	9,722	9,617	9,849	9,725	0.05	355	1M	13B
1400/07/18	9,700	9,600	9,830	9,720	(1.41)	420	2M	19B
1400/07/17	10,004	9,722	10,050	9,859	(1.92)	549	2M	22B
1400/07/14	10,097	10,003	10,163	10,052	(0.34)	463	2M	19B
1400/07/12	10,040	10,002	10,180	10,086	(0.13)	827	11M	113B
1400/07/11	10,053	9,915	10,150	10,099	0.58	885	9M	94B
1400/07/10	9,820	9,820	10,141	10,041	3.77	1,043	4M	44B
1400/07/07	9,533	9,500	9,848	9,676	0.53	665	3M	32B
1400/07/06	9,521	9,521	9,779	9,625	0.09	547	3M	27B
1400/07/04	9,895	9,450	9,895	9,616	(0.52)	735	4M	36B
1400/07/03	9,499	9,426	9,849	9,666	3.48	1,198	5M	49B
1400/06/31	9,320	9,033	9,573	9,341	(0.21)	997	3M	32B
1400/06/30	9,670	9,255	9,724	9,361	(4.62)	952	4M	36B
1400/06/29	9,880	9,605	9,951	9,814	0.75	768	3M	27B
1400/06/28	9,742	9,520	9,989	9,741	(3.0)	998	4M	42B
1400/06/27	10,240	9,710	10,240	10,042	(1.24)	897	8M	84B
1400/06/24	10,300	10,087	10,360	10,168	(1.56)	995	2M	23B
1400/06/23	10,121	10,121	10,496	10,329	2.29	1,253	10M	101B
1400/06/22	10,300	9,920	10,477	10,098	(2.41)	1,070	4M	42B
1400/06/21	10,630	10,120	10,700	10,347	(4.58)	1,205	5M	52B
1400/06/20	11,088	10,713	11,089	10,844	0.18	928	4M	49B
1400/06/17	10,820	10,651	10,983	10,824	0.19	1,657	6M	68B
1400/06/16	11,000	10,675	11,000	10,804	(2.67)	1,468	6M	70B
1400/06/15	11,178	10,850	11,275	11,100	(0.13)	1,628	7M	83B
1400/06/14	11,374	10,800	11,374	11,115	(2.35)	1,508	7M	79B
1400/06/13	11,540	11,210	11,628	11,383	1.16	1,562	8M	91B
1400/06/10	10,830	10,830	11,496	11,252	3.06	1,607	8M	86B
1400/06/09	10,600	10,365	11,338	10,918	(1.34)	2,373	14M	153B
1400/06/08	11,520	10,800	11,630	11,066	(7.78)	2,469	17M	187B
1400/06/07	12,370	11,454	12,440	11,999	(2.45)	4,360	25M	303B
1400/06/06	12,400	12,195	12,410	12,300	3.39	3,405	20M	248B
1400/06/03	11,990	11,552	12,200	11,897	3.00	2,713	12M	141B
1400/06/02	11,463	11,245	11,799	11,551	3.74	2,279	9M	106B
1400/06/01	11,174	10,807	11,289	11,135	1.63	1,991	10M	116B
1400/05/31	10,485	10,485	11,170	10,956	4.24	2,028	15M	159B
1400/05/24	10,400	10,311	10,560	10,510	0.83	1,233	8M	79B
1400/05/23	10,850	10,122	10,850	10,424	0.41	2,017	8M	84B
1400/05/20	10,000	10,000	10,500	10,381	4.07	1,985	12M	125B
1400/05/19	9,740	9,740	10,100	9,975	1.79	1,316	8M	81B
1400/05/18	9,670	9,641	9,900	9,800	1.25	1,034	5M	44B
1400/05/17	9,700	9,641	9,770	9,679	(0.97)	872	3M	27B
1400/05/16	9,712	9,580	9,960	9,774	2.99	1,200	8M	79B
1400/05/13	9,297	9,204	9,722	9,490	2.82	1,358	11M	103B
1400/05/12	9,000	9,000	9,310	9,230	1.60	824	7M	61B
1400/05/11	9,138	9,000	9,170	9,085	0.56	430	1M	12B
1400/05/10	9,010	8,945	9,150	9,034	0.71	617	2M	22B
1400/05/09	8,755	8,730	9,090	8,970	1.63	727	4M	35B
1400/05/06	8,635	8,635	8,890	8,826	1.01	540	2M	16B
1400/05/05	8,796	8,700	8,800	8,738	(1.12)	393	2M	18B
1400/05/04	8,664	8,664	8,950	8,837	1.74	584	6M	54B
1400/04/28	8,442	8,440	8,771	8,686	0.70	512	3M	28B
1400/04/27	8,830	8,500	8,870	8,626	(2.74)	597	3M	27B
1400/04/26	8,850	8,761	8,950	8,869	1.62	562	3M	30B
1400/04/23	8,747	8,601	8,844	8,728	0.43	622	2M	21B
1400/04/22	8,610	8,501	8,803	8,691	1.19	790	3M	28B
1400/04/21	8,470	8,470	8,670	8,589	1.30	526	3M	24B
1400/04/20	8,384	8,384	8,544	8,479	0.86	492	4M	35B
1400/04/19	8,499	8,353	8,499	8,407	(1.48)	398	1M	12B
1400/04/16	8,645	8,442	8,645	8,533	(0.3)	509	4M	30B
1400/04/15	8,428	8,392	8,689	8,559	2.00	856	4M	34B
1400/04/14	8,233	8,233	8,448	8,391	0.80	504	2M	14B
1400/04/13	8,250	8,145	8,425	8,324	(0.73)	430	2M	17B
1400/04/12	8,530	8,279	8,590	8,385	(1.31)	469	1M	12B
1400/04/09	8,422	8,421	8,580	8,496	0.38	454	2M	14B
1400/04/08	8,378	8,305	8,574	8,464	0.91	425	2M	14B
1400/04/07	8,398	8,309	8,448	8,388	(0.14)	501	2M	16B
1400/04/06	8,366	8,301	8,549	8,400	(0.15)	677	4M	30B
1400/04/05	8,299	8,255	8,560	8,413	3.38	812	4M	30B
1400/04/02	8,070	7,920	8,300	8,138	1.70	936	5M	38B
1400/04/01	8,080	7,819	8,100	8,002	1.73	642	3M	21B
1400/03/31	7,890	7,754	7,900	7,866	(0.04)	412	2M	13B
1400/03/30	7,980	7,785	7,980	7,869	(0.03)	440	2M	15B
1400/03/29	7,920	7,746	7,930	7,871	1.43	360	2M	12B
1400/03/26	7,680	7,680	7,845	7,760	(0.54)	412	1M	10B
1400/03/25	7,880	7,721	7,930	7,802	(1.25)	465	2M	15B
1400/03/24	7,848	7,848	7,990	7,901	1.29	556	2M	17B
1400/03/23	7,800	7,750	7,840	7,800	(0.05)	286	902K	7B
1400/03/22	7,800	7,766	7,890	7,804	(0.67)	305	981K	8B
1400/03/19	7,765	7,765	7,904	7,857	(1.45)	35	69K	543M
1400/03/18	7,907	7,830	8,100	7,973	0.59	601	3M	20B
1400/03/17	7,981	7,800	8,020	7,926	1.02	511	2M	19B
1400/03/12	7,560	7,560	7,910	7,846	1.46	565	3M	20B
1400/03/11	7,669	7,629	7,800	7,733	(0.05)	281	1M	10B
1400/03/10	7,804	7,602	7,912	7,737	(3.31)	536	2M	15B
1400/03/09	7,999	7,775	8,280	8,002	3.53	1,130	5M	38B
1400/03/08	7,353	7,353	7,999	7,729	4.67	840	5M	36B
1400/03/05	7,310	7,256	7,469	7,384	0.29	573	1M	11B
1400/03/04	7,104	7,104	7,450	7,363	1.46	515	2M	16B
1400/03/03	7,150	7,150	7,386	7,257	(1.06)	527	2M	15B
1400/03/02	7,440	7,188	7,458	7,335	(1.54)	448	2M	14B
1400/03/01	7,643	7,411	7,643	7,450	(2.72)	715	4M	28B
1400/02/29	7,785	7,565	7,785	7,658	(1.33)	424	1M	11B
1400/02/28	7,630	7,630	7,838	7,761	0.01	369	1M	9B
1400/02/27	7,900	7,700	7,910	7,760	(1.97)	380	1M	11B
1400/02/26	7,840	7,840	8,000	7,916	0.39	498	2M	18B
1400/02/25	7,600	7,600	8,010	7,885	0.75	598	2M	16B
1400/02/22	7,990	7,700	8,010	7,826	(0.92)	653	2M	19B
1400/02/21	7,710	7,700	8,012	7,899	3.09	966	5M	36B
1400/02/20	7,450	7,450	7,800	7,662	1.92	794	3M	27B
1400/02/19	7,690	7,450	7,690	7,518	(1.94)	607	2M	17B
1400/02/18	7,810	7,594	7,910	7,667	(2.36)	600	2M	14B
1400/02/15	7,877	7,701	7,940	7,852	1.19	601	2M	16B
1400/02/13	7,803	7,700	7,847	7,760	(1.67)	649	2M	14B
1400/02/12	7,871	7,861	8,029	7,892	(1.44)	369	1M	10B
1400/02/11	8,189	7,870	8,200	8,007	(2.03)	702	3M	23B
1400/02/08	8,045	8,045	8,300	8,173	0.38	1,039	5M	37B
1400/02/07	8,090	8,029	8,280	8,142	2.24	1,118	5M	41B
1400/02/06	7,808	7,808	8,068	7,964	1.39	727	3M	25B
1400/02/05	7,968	7,810	7,968	7,855	(0.68)	428	2M	14B
1400/02/04	7,856	7,820	7,998	7,909	(0.11)	569	2M	15B
1400/02/01	8,060	7,830	8,060	7,918	(2.31)	462	1M	10B
1400/01/31	8,140	7,950	8,250	8,105	1.41	1,016	5M	42B
1400/01/30	7,750	7,717	8,100	7,992	2.44	968	4M	31B
1400/01/29	7,972	7,755	7,985	7,802	(3.42)	895	4M	32B
1400/01/28	8,289	8,043	8,290	8,078	(3.58)	663	2M	17B
1400/01/25	8,600	8,251	8,600	8,378	(1.9)	703	2M	17B
1400/01/24	8,540	8,385	8,680	8,540	3.70	930	5M	41B
1400/01/23	8,270	8,123	8,314	8,235	1.82	690	3M	21B
1400/01/22	7,960	7,960	8,187	8,088	(0.23)	618	2M	17B
1400/01/21	8,265	8,010	8,380	8,107	(2.65)	698	2M	17B
1400/01/18	8,454	8,220	8,559	8,328	(2.69)	547	2M	15B
1400/01/17	8,566	8,447	8,730	8,558	1.25	582	2M	15B
1400/01/16	8,120	8,120	8,680	8,452	0.32	839	3M	29B
1400/01/15	8,530	8,370	8,550	8,425	(2.94)	499	2M	13B
1400/01/14	8,970	8,592	8,970	8,680	(3.02)	799	3M	25B
1400/01/11	9,050	8,889	9,100	8,950	(1.16)	525	2M	14B
1400/01/10	9,085	8,969	9,149	9,055	(0.52)	608	2M	20B
1400/01/08	9,197	9,030	9,285	9,102	(1.43)	854	3M	28B
1400/01/07	9,200	9,126	9,337	9,234	(0.4)	795	3M	29B
1399/12/27	9,365	9,162	9,450	9,271	0.29	1,095	5M	45B
1399/12/26	8,940	8,940	9,350	9,244	2.28	1,635	8M	76B
1399/12/25	9,000	8,865	9,160	9,038	(0.53)	1,135	6M	54B
1399/12/24	9,120	8,998	9,268	9,086	0.54	1,267	7M	63B
1399/12/23	8,827	8,827	9,186	9,037	1.93	1,235	6M	58B
1399/12/20	8,850	8,770	8,943	8,866	(2.85)	681	3M	25B
1399/12/19	9,180	8,910	9,292	9,126	0.38	1,559	6M	56B
1399/12/18	8,927	8,925	9,209	9,091	2.42	2,001	10M	94B
1399/12/17	8,809	8,733	8,974	8,876	2.11	1,375	7M	62B
1399/12/16	8,810	8,618	8,861	8,693	(0.76)	749	3M	26B
1399/12/13	8,819	8,701	8,980	8,760	(2.65)	885	4M	34B
1399/12/12	8,890	8,801	9,250	8,998	2.61	1,979	11M	95B
1399/12/11	8,535	8,535	8,934	8,769	2.74	1,886	10M	88B
1399/12/10	8,880	8,483	8,880	8,535	(3.41)	1,206	6M	48B
1399/12/09	8,854	8,792	9,053	8,836	(3.52)	1,234	6M	51B
1399/12/06	9,510	8,880	9,580	9,158	0.94	2,172	10M	93B
1399/12/05	8,590	8,420	9,379	9,073	5.51	2,818	13M	121B
1399/12/04	8,714	8,512	8,714	8,599	(2.74)	1,057	3M	28B
1399/12/03	8,991	8,752	9,039	8,841	(2.6)	1,017	4M	39B
1399/12/02	9,202	8,915	9,340	9,077	(1.9)	1,026	6M	57B
1399/11/29	9,370	9,131	9,540	9,253	(1.64)	1,205	5M	42B
1399/11/28	9,525	9,393	9,675	9,407	(3.85)	1,276	6M	60B
1399/11/27	9,792	9,729	9,950	9,784	(3.45)	1,574	9M	86B
1399/11/26	10,570	9,977	10,570	10,134	(2.48)	2,415	13M	128B
1399/11/25	10,230	10,200	10,599	10,392	3.65	4,043	24M	247B
1399/11/21	9,790	9,521	10,350	10,026	2.86	4,581	23M	230B
1399/11/20	10,100	9,310	10,190	9,747	2.51	4,790	30M	288B
1399/11/19	9,300	8,850	9,596	9,508	8.99	966	8M	77B
1399/11/18	9,120	8,522	9,200	8,724	(5.19)	1,623	8M	74B
1399/11/15	9,410	8,941	9,670	9,202	(2.15)	2,206	13M	120B
1399/11/14	9,410	9,116	9,793	9,404	(3.66)	2,288	14M	132B
1399/11/13	9,681	9,420	10,142	9,761	(4.2)	2,454	12M	115B
1399/11/12	10,700	9,700	10,799	10,189	0.31	4,316	27M	275B
1399/11/11	9,720	9,611	10,437	10,158	7.05	4,113	22M	225B
1399/11/08	9,349	9,000	9,810	9,489	(2.71)	3,221	20M	192B
1399/11/07	9,983	9,204	10,450	9,753	(4.49)	4,019	24M	233B
1399/11/06	9,746	9,350	10,750	10,212	(0.23)	5,544	33M	338B
1399/11/05	11,280	9,444	11,280	10,236	(0.28)	9,016	60M	619B
1399/11/04	10,140	10,001	10,329	10,265	9.32	1,659	13M	131B
1399/11/01	9,069	8,800	9,527	9,390	8.42	1,568	13M	120B
1399/10/30	7,530	7,530	8,847	8,661	7.68	2,547	24M	212B
1399/10/29	8,010	7,710	8,600	8,043	(3.05)	2,245	19M	157B
1399/10/27	8,870	8,140	9,059	8,296	(8.27)	1,672	9M	72B
1399/10/24	9,188	8,911	9,400	9,044	(1.9)	1,317	7M	63B
1399/10/23	9,310	9,100	9,500	9,219	(4.81)	1,212	6M	57B
1399/10/22	9,987	9,423	9,987	9,685	(0.95)	1,351	7M	67B
1399/10/21	9,690	9,600	9,989	9,778	3.47	1,473	8M	76B
1399/10/20	9,580	9,250	9,689	9,450	(0.69)	1,494	7M	62B
1399/10/17	9,760	9,351	9,890	9,516	(4.1)	1,659	7M	69B
1399/10/16	10,200	9,800	10,200	9,923	(2.76)	1,759	8M	77B
1399/10/15	10,280	10,060	10,310	10,205	1.28	1,695	7M	74B
1399/10/14	9,840	9,840	10,300	10,076	1.62	2,376	11M	110B
1399/10/13	10,135	9,800	10,258	9,915	(3.58)	1,896	8M	75B
1399/10/10	10,460	10,030	10,600	10,283	(2.35)	1,876	8M	85B
1399/10/09	10,900	10,420	10,900	10,531	(3.22)	2,011	10M	108B
1399/10/08	11,000	10,680	11,100	10,881	1.65	2,680	16M	173B
1399/10/07	10,867	10,421	11,100	10,704	(1.51)	2,505	14M	151B
1399/10/06	11,199	10,660	11,230	10,868	(3.04)	2,706	12M	127B
1399/10/03	11,311	11,101	11,390	11,209	(0.69)	2,326	12M	140B
1399/10/02	11,200	11,101	11,479	11,287	(0.66)	2,730	18M	198B
1399/10/01	11,350	11,120	11,640	11,362	(0.28)	2,400	14M	161B
1399/09/30	11,800	11,033	11,820	11,394	(1.5)	3,114	15M	172B
1399/09/29	11,580	11,290	11,760	11,567	4.24	3,318	21M	238B
1399/09/26	10,550	10,550	11,400	11,096	3.07	4,441	26M	284B
1399/09/25	11,240	10,625	11,360	10,766	(8.8)	3,575	18M	194B
1399/09/24	12,080	11,200	12,500	11,805	(3.55)	5,090	23M	272B
1399/09/23	12,320	11,880	12,700	12,240	(7.22)	7,838	54M	656B
1399/09/22	13,180	12,512	13,349	13,193	8.71	6,950	45M	595B
1399/09/19	11,450	11,450	12,512	12,136	6.69	6,101	42M	514B
1399/09/18	11,229	11,052	11,640	11,375	(0.55)	3,154	14M	161B
1399/09/17	11,515	10,920	11,780	11,438	0.73	3,135	19M	214B
1399/09/16	11,200	11,100	11,650	11,355	3.90	3,601	20M	222B
1399/09/15	10,689	10,545	11,112	10,929	1.60	3,142	20M	222B
1399/09/12	10,710	10,565	10,870	10,757	0.43	2,888	23M	248B
1399/09/11	10,800	10,510	10,949	10,711	(1.37)	3,454	22M	237B
1399/09/10	10,800	10,651	10,999	10,860	3.83	4,031	28M	299B
1399/09/09	10,120	10,120	10,690	10,459	3.87	4,964	30M	311B
1399/09/08	9,860	9,860	10,250	10,069	0.24	2,937	16M	165B
1399/09/05	10,000	9,800	10,200	10,045	(0.99)	2,584	17M	166B
1399/09/04	10,330	9,890	10,400	10,145	(2.03)	3,567	22M	220B
1399/09/03	10,280	10,210	10,579	10,355	1.01	2,499	13M	131B
1399/09/02	10,010	9,850	10,490	10,251	(3.51)	3,157	20M	202B
1399/09/01	11,053	10,000	11,140	10,624	(2.14)	4,946	31M	329B
1399/08/28	10,718	10,680	10,950	10,856	2.15	3,967	22M	240B
1399/08/27	10,492	10,320	10,860	10,628	1.70	3,753	19M	205B
1399/08/26	10,139	9,900	10,590	10,450	2.56	3,528	20M	211B
1399/08/25	10,940	9,500	10,940	10,189	1.25	5,399	34M	352B
1399/08/24	9,520	9,520	10,214	10,063	8.37	2,657	14M	138B
1399/08/21	9,230	9,050	9,500	9,286	0.66	2,391	14M	133B
1399/08/20	9,260	9,000	9,480	9,225	1.62	1,930	10M	92B
1399/08/19	9,000	8,700	9,390	9,078	0.21	2,795	18M	167B
1399/08/18	9,592	8,965	9,592	9,059	(9.06)	1,975	9M	83B
1399/08/17	10,300	9,630	10,300	9,961	(4.68)	2,540	12M	117B
1399/08/14	10,330	10,300	10,700	10,450	2.40	2,180	12M	124B
1399/08/12	10,170	10,021	10,390	10,205	(0.97)	1,854	9M	90B
1399/08/11	10,700	10,161	10,700	10,305	(4.13)	2,212	11M	110B
1399/08/10	10,550	10,494	10,950	10,749	4.12	3,030	16M	174B
1399/08/07	10,300	10,071	10,550	10,324	0.64	2,956	15M	159B
1399/08/06	10,580	10,100	10,688	10,258	(0.56)	2,366	11M	116B
1399/08/05	10,080	10,010	10,700	10,316	(2.56)	3,628	17M	171B
1399/08/03	10,860	10,340	11,200	10,587	(6.37)	3,189	12M	126B
1399/07/30	11,600	10,900	11,780	11,307	3.75	4,688	22M	252B
1399/07/29	10,780	10,150	11,640	10,898	0.34	4,177	18M	191B
1399/07/28	10,810	10,600	11,290	10,861	(5.08)	3,185	12M	135B
1399/07/27	11,900	11,200	12,079	11,442	(5.46)	3,327	12M	137B
1399/07/23	12,490	11,940	12,560	12,103	(2.63)	3,123	13M	156B
1399/07/22	12,600	12,080	12,900	12,430	(1.17)	3,395	12M	153B
1399/07/21	12,910	12,300	13,000	12,577	(5.04)	5,398	21M	267B
1399/07/20	13,000	12,900	13,690	13,244	1.28	8,415	38M	498B
1399/07/19	13,100	12,685	13,480	13,076	(3.1)	6,333	26M	334B
1399/07/16	14,366	12,900	14,700	13,494	(2.51)	12,092	53M	717B
1399/07/15	14,346	13,000	14,346	13,842	11.53	99	316K	4B
1399/07/14	12,000	11,710	13,600	13,042	5.08	10,499	53M	697B
1399/07/13	13,150	12,143	13,420	12,411	(8.01)	8,670	43M	532B
1399/07/12	14,000	13,144	14,597	13,492	(7.61)	12,565	54M	734B
1399/07/09	15,400	13,750	15,880	14,604	(3.98)	14,731	51M	745B
1399/07/08	15,210	15,210	15,210	15,210	3.90	540	6M	84B
1399/07/06	14,998	13,020	15,448	14,639	4.24	18,299	63M	916B
1399/07/05	14,115	13,000	14,115	14,044	9.45	12,265	67M	936B
1399/07/02	12,832	12,832	12,832	12,832	9.99	711	5M	62B
1399/07/01	11,600	11,350	11,708	11,666	9.60	1,764	10M	116B
1399/06/31	10,500	10,210	11,350	10,644	2.21	7,358	39M	418B
1399/06/30	10,370	10,369	10,580	10,414	4.14	2,682	13M	137B
1399/05/14	10,000	10,000	10,000	10,000	0.0	10,781	76M	756B
1399/05/13	10,000	10,000	10,000	10,000	0.0	16,160	120M	1T
1399/05/12	10,000	10,000	10,000	10,000	0.0	107,783	171M	2T
1399/05/11	10,000	10,000	10,000	10,000	0.0	5,425	24M	235B