Name: صندوق س.انارنماد ارزش-درسهام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.انارنماد ارزش-درسهام
انار(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	40,364	40,343	40,436	40,366	0.13	275	20M	810B
1405/06/28	40,330	40,295	40,350	40,312	0.14	206	7M	263B
1405/06/25	40,204	40,130	40,284	40,257	0.13	326	11M	437B
1405/06/24	40,408	39,920	40,408	40,204	(0.42)	499	14M	549B
1405/06/23	40,386	40,345	40,400	40,375	0.07	281	35M	1T
1405/06/22	40,400	40,317	40,400	40,345	0.07	472	18M	743B
1405/06/21	40,648	40,299	40,648	40,317	0.14	475	19M	756B
1405/06/18	40,255	40,200	40,390	40,259	0.07	357	10M	389B
1405/06/17	39,937	39,937	40,361	40,231	(0.32)	586	10M	421B
1405/06/16	40,980	40,041	40,980	40,374	1.06	847	22M	891B
1405/06/15	39,889	39,720	40,200	39,951	0.78	353	13M	522B
1405/06/14	39,535	39,523	39,780	39,643	0.58	339	7M	278B
1405/06/11	39,350	39,184	39,500	39,413	0.72	335	10M	394B
1405/06/10	39,155	39,031	39,319	39,131	0.38	257	7M	278B
1405/06/09	38,961	38,961	39,025	38,982	0.20	213	2M	82B
1405/06/08	38,900	38,851	38,981	38,905	0.37	336	3M	128B
1405/06/07	38,900	38,851	38,981	38,905	0.37	336	3M	128B
1405/06/04	38,678	38,678	38,840	38,762	0.33	280	4M	154B
1405/06/03	38,590	38,570	38,680	38,633	0.31	238	7M	285B
1405/06/02	38,493	38,491	38,869	38,515	0.33	223	9M	360B
1405/06/01	38,370	38,355	38,475	38,387	0.18	168	2M	93B
1405/05/31	38,300	38,300	38,400	38,319	0.26	242	6M	226B
1405/05/28	38,210	38,210	38,300	38,220	0.14	219	6M	225B
1405/05/27	38,155	38,145	38,225	38,168	0.17	159	2M	90B
1405/05/26	38,090	38,084	38,500	38,103	0.25	9,629	12M	450B
1405/05/25	38,200	37,659	38,200	38,007	(0.17)	382	4M	155B
1405/05/24	38,000	37,950	38,184	38,070	0.49	217	3M	101B
1405/05/21	37,850	37,850	38,149	37,883	0.34	289	15M	580B
1405/05/20	37,850	37,850	38,149	37,883	0.34	289	15M	580B
1405/05/19	37,701	37,651	38,050	37,755	0.55	278	5M	175B
1405/05/18	37,103	37,103	37,798	37,550	1.29	254	25M	924B
1405/05/17	37,300	37,022	37,300	37,073	0.35	282	2M	78B
1405/05/14	36,950	36,880	37,099	36,942	0.28	165	2M	90B
1405/05/13	36,800	36,770	36,900	36,838	0.36	128	6M	221B
1405/05/12	36,800	36,770	36,900	36,838	0.36	128	6M	221B
1405/05/11	36,646	36,646	36,770	36,705	0.29	120	894K	33B
1405/05/10	36,600	36,586	36,609	36,599	0.16	100	2M	67B
1405/05/07	37,160	36,501	37,160	36,542	0.22	143	5M	176B
1405/05/06	36,400	36,396	36,500	36,461	0.36	136	3M	93B
1405/05/05	36,500	36,290	36,500	36,331	0.32	180	13M	459B
1405/05/04	36,200	36,200	36,500	36,214	0.14	86	2M	70B
1405/05/03	36,170	36,142	36,200	36,162	0.23	89	948K	34B
1405/04/31	36,088	36,000	36,092	36,078	0.41	58	2M	62B
1405/04/30	35,900	35,900	35,950	35,932	0.20	67	5M	173B
1405/04/29	35,843	35,830	35,870	35,859	0.20	58	1M	50B
1405/04/28	35,840	35,765	35,860	35,787	0.06	74	3M	107B
1405/04/27	35,783	35,710	35,810	35,765	(0.05)	141	3M	125B
1405/04/24	35,796	35,700	35,825	35,783	0.17	150	11M	393B
1405/04/23	35,750	35,611	35,800	35,724	0.14	157	5M	194B
1405/04/22	35,650	35,650	35,691	35,673	0.31	144	1M	48B
1405/04/21	35,560	35,540	35,572	35,561	0.22	119	3M	117B
1405/04/20	35,500	35,480	35,500	35,483	0.31	134	7M	253B
1405/04/17	35,360	35,351	35,469	35,374	0.25	98	1M	45B
1405/04/16	35,301	35,250	35,358	35,286	0.30	92	1M	39B
1405/04/15	35,400	35,170	35,400	35,182	0.23	161	2M	70B
1405/04/14	35,400	35,170	35,400	35,182	0.23	161	2M	70B
1405/04/13	35,400	35,170	35,400	35,182	0.23	161	2M	70B
1405/04/10	35,400	35,170	35,400	35,182	0.23	161	2M	70B
1405/04/09	35,400	35,020	35,400	35,102	0.31	197	8M	275B
1405/04/08	34,770	34,770	35,100	34,992	1.17	128	1M	47B
1405/04/07	34,200	34,160	34,800	34,588	1.77	110	1M	51B
1405/04/06	34,100	33,949	34,150	33,988	0.65	123	7M	233B
1405/04/03	33,700	33,650	34,568	33,769	0.62	162	8M	254B
1405/04/01	33,550	33,550	33,700	33,562	0.53	126	7M	243B
1405/03/31	33,350	33,283	33,700	33,384	0.74	129	7M	232B
1405/03/30	33,080	33,020	33,300	33,138	0.54	144	17M	556B
1405/03/27	33,600	32,865	33,827	32,961	0.36	228	19M	628B
1405/03/26	32,805	32,750	33,000	32,842	0.28	133	6M	200B
1405/03/25	32,800	32,709	32,800	32,750	0.13	169	7M	241B
1405/03/24	32,770	32,680	32,780	32,706	0.01	215	2M	56B
1405/03/23	32,893	32,656	32,900	32,703	0.21	260	14M	444B
1405/03/20	32,632	32,610	32,700	32,634	0.07	197	1M	35B
1405/03/19	32,800	32,500	33,000	32,610	0.37	200	4M	123B
1405/03/18	32,200	32,180	32,615	32,490	1.14	120	29M	939B
1405/03/17	32,124	32,082	32,150	32,124	0.27	78	2M	54B
1405/03/16	32,000	31,980	32,150	32,039	0.31	140	1M	45B
1405/03/13	31,950	31,893	31,998	31,939	0.11	160	9M	273B
1405/03/12	31,900	31,870	32,199	31,903	0.18	177	6M	176B
1405/03/11	31,797	31,788	32,269	31,866	0.41	133	5M	149B
1405/03/10	31,715	31,713	31,900	31,736	0.27	210	5M	172B
1405/03/09	31,633	31,633	31,700	31,650	0.30	235	37M	1T
1405/03/06	31,555	31,520	31,568	31,555	0.20	114	22M	689B
1405/03/05	31,555	31,520	31,568	31,555	0.20	114	22M	689B
1405/03/04	31,493	31,480	31,496	31,492	0.29	151	11M	350B
1405/03/03	31,419	31,414	31,440	31,428	0.56	121	1M	46B
1405/03/02	31,252	31,252	31,253	31,252	0.20	73	4M	113B
1405/02/30	31,190	31,190	31,191	31,190	0.20	167	55M	2T
1405/02/29	31,129	31,129	31,129	31,129	(3.0)	294	688K	21B
1404/12/09	32,146	32,142	32,150	32,146	0.17	8	503K	16B
1404/12/06	32,091	32,091	32,092	32,091	0.13	25	40K	1B
1404/12/05	32,049	32,047	32,050	32,049	0.15	66	10M	325B
1404/12/04	32,000	32,000	32,005	32,002	0.13	54	13M	417B
1404/12/03	31,960	31,955	31,960	31,959	0.12	43	3M	103B
1404/12/02	31,920	31,900	31,930	31,920	0.09	60	5M	175B
1404/11/29	31,880	31,880	31,890	31,890	0.19	30	387K	12B
1404/11/28	31,820	31,810	31,830	31,830	0.19	858	2M	77B
1404/11/27	31,770	31,770	31,780	31,770	0.13	73	340K	11B
1404/11/26	31,720	31,710	31,730	31,730	0.19	112	27M	855B
1404/11/25	31,660	31,660	31,670	31,670	0.32	27	141K	4B
1404/11/21	31,560	31,560	31,570	31,570	0.19	55	1M	42B
1404/11/20	31,510	31,510	31,520	31,510	0.10	44	818K	26B
1404/11/19	31,470	31,470	31,480	31,480	0.25	78	3M	83B
1404/11/18	30,920	30,910	31,460	31,400	0.0	68	3M	99B
1404/11/14	31,390	31,390	31,400	31,400	0.13	49	10M	324B
1404/11/13	31,360	31,350	31,370	31,360	0.10	84	18M	557B
1404/11/12	31,330	31,320	31,340	31,330	0.03	52	2M	49B
1404/11/11	31,320	31,310	31,330	31,320	0.16	59	9M	269B
1404/11/08	31,260	31,260	31,270	31,270	0.16	54	2M	63B
1404/11/07	31,220	31,210	31,230	31,220	0.03	56	2M	48B
1404/11/06	31,220	31,210	31,220	31,210	0.16	66	1M	46B
1404/11/05	31,150	31,150	31,160	31,160	0.13	55	663K	21B
1404/11/04	31,120	31,110	31,130	31,120	0.16	70	2M	53B
1404/11/01	31,070	31,060	31,070	31,070	0.13	60	2M	53B
1404/10/30	31,000	31,000	31,040	31,030	0.19	87	2M	72B
1404/10/29	30,970	30,960	30,980	30,970	0.19	67	5M	155B
1404/10/28	30,910	30,900	30,920	30,910	0.23	86	15M	478B
1404/10/24	30,840	30,830	30,850	30,840	0.13	63	2M	68B
1404/10/23	30,790	30,790	30,820	30,800	0.13	85	4M	116B
1404/10/22	30,760	30,750	30,760	30,760	0.13	72	2M	52B
1404/10/21	30,710	30,710	30,720	30,720	0.13	52	3M	84B
1404/10/20	30,680	30,680	30,690	30,680	0.07	87	3M	103B
1404/10/17	30,650	30,650	30,660	30,660	0.10	107	4M	119B
1404/10/16	30,630	30,620	30,630	30,630	0.13	108	2M	52B
1404/10/15	30,590	30,570	30,600	30,590	0.16	119	5M	167B
1404/10/14	30,530	30,520	30,550	30,540	0.20	83	6M	185B
1404/10/10	30,480	30,460	30,480	30,480	0.23	112	4M	131B
1404/10/09	30,420	30,390	30,420	30,410	0.16	110	11M	343B
1404/10/08	30,360	30,350	30,370	30,360	0.10	87	4M	112B
1404/10/07	30,340	30,310	30,350	30,330	0.07	172	15M	469B
1404/10/06	30,320	30,290	30,340	30,310	0.20	119	2M	72B
1404/10/03	30,260	30,220	30,260	30,250	0.23	125	3M	89B
1404/10/02	30,190	30,170	30,190	30,180	0.10	86	1M	37B
1404/10/01	30,150	30,130	30,150	30,150	0.17	124	1M	38B
1404/09/30	30,060	30,060	30,100	30,100	0.23	118	5M	138B
1404/09/29	30,010	30,010	30,050	30,030	0.23	98	2M	57B
1404/09/26	29,960	29,950	29,970	29,960	0.10	58	4M	134B
1404/09/25	29,940	29,910	29,950	29,930	0.13	89	5M	163B
1404/09/24	29,900	29,880	29,900	29,890	0.10	101	3M	85B
1404/09/23	29,860	29,850	29,870	29,860	0.17	166	39M	1T
1404/09/22	29,810	29,790	29,830	29,810	0.17	85	1M	43B
1404/09/19	29,750	29,740	29,760	29,760	0.17	78	7M	212B
1404/09/18	29,720	29,690	29,720	29,710	0.10	94	915K	27B
1404/09/17	29,680	29,670	29,680	29,680	0.13	57	448K	13B
1404/09/16	29,630	29,600	29,650	29,640	0.14	137	16M	476B
1404/09/15	29,570	29,570	29,630	29,600	0.20	68	9M	274B
1404/09/12	29,530	29,520	29,540	29,540	0.10	262	67M	2T
1404/09/11	29,500	29,480	29,520	29,510	0.14	185	51M	2T
1404/09/10	29,460	29,450	29,480	29,470	0.10	166	9M	251B
1404/09/09	29,410	29,410	29,440	29,440	0.14	265	20M	577B
1404/09/08	29,400	29,360	29,400	29,400	0.20	116	26M	766B
1404/09/05	29,340	29,320	29,350	29,340	0.14	73	10M	287B
1404/09/04	29,300	29,280	29,300	29,300	0.14	72	4M	111B
1404/09/02	29,250	29,240	29,270	29,260	0.10	723	26M	774B
1404/09/01	29,220	29,200	29,590	29,230	0.14	274	20M	587B
1404/08/28	29,150	29,150	29,200	29,190	0.21	40	926K	27B
1404/08/27	29,100	29,100	29,150	29,130	0.14	165	38M	1T
1404/08/26	29,080	29,080	29,100	29,090	0.10	80	22M	648B
1404/08/25	29,060	29,040	29,070	29,060	0.10	125	11M	328B
1404/08/24	28,980	28,980	29,040	29,030	0.24	38	586K	17B
1404/08/21	28,940	28,940	28,970	28,960	0.14	106	9M	271B
1404/08/20	28,930	28,910	28,930	28,920	0.10	52	7M	189B
1404/08/19	28,870	28,870	29,000	28,890	0.10	83	12M	342B
1404/08/18	28,840	28,840	28,870	28,860	0.10	106	19M	543B
1404/08/17	28,840	28,800	28,840	28,830	0.14	46	2M	54B
1404/08/14	28,790	28,760	28,800	28,790	0.10	57	6M	159B
1404/08/13	28,760	28,740	28,770	28,760	0.07	55	2M	60B
1404/08/12	28,700	28,700	28,760	28,740	0.14	77	7M	202B
1404/08/11	28,650	28,650	28,700	28,700	0.17	76	9M	260B
1404/08/10	28,610	28,610	28,650	28,650	0.28	70	11M	320B
1404/08/07	28,560	28,560	28,590	28,570	0.07	73	2M	69B
1404/08/06	28,560	28,530	28,560	28,550	0.14	82	4M	115B
1404/08/05	28,490	28,450	28,520	28,510	0.14	69	802K	23B
1404/08/04	28,400	28,400	28,490	28,470	0.25	618	3M	75B
1404/08/03	28,160	28,160	28,410	28,400	0.25	152	13M	374B
1404/07/30	28,350	28,260	28,370	28,330	0.39	32	135K	4B
1404/07/29	28,190	28,190	28,250	28,220	0.21	52	402K	11B
1404/07/28	28,090	28,090	28,170	28,160	0.43	52	456K	13B
1404/07/27	28,080	27,750	28,150	28,040	(0.43)	79	997K	28B
1404/07/26	28,050	28,050	28,400	28,160	0.21	78	2M	51B
1404/07/23	28,000	28,000	28,200	28,100	(0.11)	42	472K	13B
1404/07/22	28,100	28,100	28,190	28,130	0.54	41	567K	16B
1404/07/21	27,900	27,760	28,040	27,980	0.14	64	855K	24B
1404/07/20	27,880	27,830	28,140	27,940	0.50	82	457K	13B
1404/07/19	27,900	27,760	27,900	27,800	0.40	98	2M	54B
1404/07/16	27,600	27,600	27,740	27,690	0.18	43	683K	19B
1404/07/15	27,540	27,540	27,710	27,640	0.22	52	660K	18B
1404/07/14	27,940	27,500	27,940	27,580	0.29	85	2M	57B
1404/07/13	27,400	27,400	27,600	27,500	0.47	148	5M	128B
1404/07/12	27,300	27,300	27,500	27,370	0.15	164	3M	72B
1404/07/09	27,670	26,950	27,670	27,330	1.71	61	612K	17B
1404/07/08	26,600	26,600	27,370	26,870	1.05	480	1M	33B
1404/07/07	26,350	26,330	26,730	26,590	1.10	164	2M	48B
1404/07/06	26,300	26,220	26,590	26,300	0.57	1,213	4M	97B
1404/07/05	26,100	26,000	26,300	26,150	0.97	116	2M	54B
1404/07/02	25,900	25,800	26,300	25,900	(1.45)	36	4M	108B
1404/07/01	26,250	26,200	26,300	26,280	0.34	15	64K	2B
1404/06/31	26,010	26,010	26,250	26,190	0.77	23	266K	7B
1404/06/30	26,100	25,900	26,150	25,990	(0.76)	14	406K	11B
1404/06/29	25,760	25,760	26,290	26,190	(0.61)	110	173K	5B
1404/06/26	26,300	26,250	26,400	26,350	(0.75)	13	55K	1B
1404/06/25	26,550	26,500	26,600	26,550	(0.08)	14	259K	7B
1404/06/24	26,590	26,500	26,600	26,570	0.76	20	317K	8B
1404/06/23	26,300	26,300	26,500	26,370	0.73	21	185K	5B
1404/06/22	25,310	25,310	26,250	26,180	0.38	18	85K	2B
1404/06/18	26,200	26,000	26,300	26,080	(0.84)	45	743K	19B
1404/06/17	26,300	26,100	26,400	26,300	1.78	7,277	6M	170B
1404/06/16	25,700	25,700	26,080	25,840	0.04	54	432K	11B
1404/06/15	25,400	25,400	26,000	25,830	1.45	5,390	6M	165B
1404/06/12	25,500	25,200	25,700	25,460	1.72	54	917K	23B
1404/06/11	24,650	24,650	25,340	25,030	1.67	90	1M	26B
1404/06/09	24,200	24,200	24,740	24,620	1.90	26	231K	6B
1404/06/08	24,200	24,100	24,250	24,160	(1.35)	24	273K	7B
1404/06/05	24,500	24,300	24,800	24,490	0.57	46	232K	6B
1404/06/04	24,000	24,000	24,410	24,350	0.66	33	454K	11B
1404/06/03	24,500	24,100	24,500	24,190	(0.94)	11	36K	868M
1404/06/01	24,300	24,200	24,800	24,420	0.12	43	233K	6B
1404/05/29	24,360	24,320	24,690	24,390	(1.05)	15	10K	248M
1404/05/28	24,500	24,500	24,700	24,650	0.20	23	66K	2B
1404/05/27	24,520	24,460	24,700	24,600	0.57	30	141K	3B
1404/05/26	24,360	24,360	24,800	24,460	1.07	28	62K	2B
1404/05/25	24,010	24,000	24,350	24,200	0.17	23	369K	9B
1404/05/22	24,900	24,150	24,900	24,160	(2.19)	27	53K	1B
1404/05/21	24,710	24,700	24,710	24,700	(1.0)	5	6K	157M
1404/05/20	24,970	24,860	25,000	24,950	(0.04)	18	53K	1B
1404/05/19	25,300	24,900	25,300	24,960	(0.95)	41	5M	120B
1404/05/18	25,010	25,010	25,400	25,200	0.40	23	2M	57B
1404/05/15	25,110	24,950	25,570	25,100	(1.34)	17	96K	2B
1404/05/14	25,550	25,430	25,620	25,440	(0.24)	17	39K	999M
1404/05/13	25,640	25,500	25,640	25,500	1.03	18	520K	13B
1404/05/12	25,600	24,900	25,600	25,240	(1.44)	43	2M	41B
1404/05/11	25,610	25,530	25,620	25,610	(0.04)	37	910K	23B
1404/05/08	25,610	25,610	25,630	25,620	0.0	35	2M	54B
1404/05/07	25,620	25,600	25,620	25,620	0.08	55	4M	110B
1404/05/06	25,600	25,590	25,610	25,600	0.20	89	2M	50B
1404/05/05	25,500	25,500	25,570	25,550	0.0	86	1M	32B
1404/05/04	25,490	25,490	25,600	25,550	0.55	77	699K	18B
1404/05/01	25,400	25,380	25,540	25,410	0.32	69	1M	33B
1404/04/31	25,310	25,290	25,390	25,330	0.40	136	2M	59B
1404/04/30	25,210	25,180	25,400	25,230	0.32	227	13M	337B
1404/04/29	25,070	25,070	25,380	25,150	0.72	26	932K	23B
1404/04/28	25,000	24,900	25,200	24,970	1.09	55	356K	9B
1404/04/25	24,500	24,500	25,080	24,700	1.11	71	325K	8B
1404/04/24	24,350	24,350	24,500	24,430	0.87	34	133K	3B
1404/04/23	24,170	24,160	24,290	24,220	0.29	59	312K	8B
1404/04/22	24,150	24,150	24,150	24,150	0.25	6	13K	323M
1404/04/21	24,010	24,000	24,300	24,090	0.71	17	20K	472M
1404/04/18	23,930	23,870	23,940	23,920	(0.04)	21	164K	4B
1404/04/17	23,930	23,930	23,940	23,930	(0.04)	31	40K	963M
1404/04/16	24,120	23,820	24,370	23,940	0.50	36	354K	8B
1404/04/11	23,820	23,820	24,400	23,820	(2.97)	71	660K	16B
1404/04/10	24,550	24,550	24,550	24,550	(2.96)	3	466	11M
1404/04/09	25,300	25,300	25,300	25,300	(2.99)	5	4K	92M
1404/04/08	26,080	26,080	26,080	26,080	(2.98)	6	2K	54M
1404/04/07	26,880	26,880	26,880	26,880	(3.0)	13	152K	4B
1404/03/21	27,750	27,560	27,750	27,710	0.47	39	251K	7B
1404/03/20	27,500	27,500	27,750	27,580	(0.4)	65	678K	19B
1404/03/19	27,900	27,550	28,000	27,690	(0.89)	24	122K	3B
1404/03/18	27,830	27,820	28,100	27,940	(0.6)	24	17K	484M
1404/03/17	28,120	27,900	28,390	28,110	(1.09)	36	421K	12B
1404/03/13	28,490	28,370	28,500	28,420	(0.18)	44	308K	9B
1404/03/12	28,460	28,310	28,580	28,470	0.32	67	634K	18B
1404/03/11	28,400	28,300	28,400	28,380	(0.07)	54	1M	30B
1404/03/10	28,360	28,360	28,450	28,400	0.14	68	561K	16B
1404/03/07	28,150	28,150	28,480	28,360	0.18	13	7K	191M
1404/03/06	28,340	28,250	28,350	28,310	1.07	22	751K	21B
1404/03/05	27,810	27,800	28,100	28,010	0.47	63	337K	9B
1404/03/04	28,050	27,800	28,090	27,880	0.04	46	488K	14B
1404/03/03	28,150	27,800	28,150	27,870	0.25	43	174K	5B
1404/02/31	27,800	27,750	28,000	27,800	(1.42)	24	486K	14B
1404/02/30	28,450	28,000	28,450	28,200	(1.16)	65	1M	29B
1404/02/29	28,500	28,460	28,890	28,530	(0.7)	57	484K	14B
1404/02/28	28,440	28,440	28,840	28,730	0.52	60	328K	9B
1404/02/27	28,580	28,520	28,700	28,580	0.56	66	967K	28B
1404/02/24	28,220	28,220	28,580	28,420	0.39	81	496K	14B
1404/02/23	28,070	28,060	28,400	28,310	0.35	29	77K	2B
1404/02/22	27,640	27,640	28,220	28,210	2.96	34	635K	18B
1404/02/21	27,000	27,000	27,510	27,400	(0.58)	46	415K	11B
1404/02/20	28,010	27,480	28,010	27,560	(2.68)	96	3M	86B
1404/02/17	28,350	28,230	28,400	28,320	1.80	66	308K	9B
1404/02/16	27,710	27,550	28,140	27,820	0.72	86	631K	18B
1404/02/15	27,740	27,140	27,740	27,620	2.26	52	285K	8B
1404/02/14	27,000	26,830	27,750	27,010	(2.31)	83	641K	17B
1404/02/13	27,800	27,450	27,800	27,650	(0.82)	101	745K	21B
1404/02/10	27,730	27,540	28,010	27,880	1.27	99	649K	18B
1404/02/09	27,550	27,170	27,630	27,530	0.18	66	221K	6B
1404/02/08	27,100	27,100	27,680	27,480	1.85	99	2M	62B
1404/02/07	27,000	26,700	27,270	26,980	(0.48)	73	924K	25B
1404/02/06	27,110	26,900	27,400	27,110	0.86	160	2M	44B
1404/02/03	26,970	26,450	27,040	26,880	0.37	125	1M	28B
1404/02/02	26,900	26,460	26,980	26,780	(1.03)	266	3M	70B
1404/02/01	27,870	26,550	27,870	27,060	(0.55)	385	7M	176B
1404/01/31	26,980	26,980	27,220	27,210	2.95	455	8M	209B
1404/01/30	26,170	26,170	26,680	26,430	1.03	116	860K	23B
1404/01/27	25,850	25,850	26,420	26,160	1.20	87	737K	19B
1404/01/26	26,150	25,640	26,150	25,850	(1.52)	151	3M	87B
1404/01/25	27,000	26,010	27,000	26,250	(0.61)	213	4M	102B
1404/01/24	26,410	26,390	26,410	26,410	2.96	367	10M	270B
1404/01/23	25,350	25,350	25,700	25,650	0.59	56	627K	16B
1404/01/20	25,930	25,340	25,930	25,500	(1.28)	135	3M	75B
1404/01/19	25,820	25,590	25,830	25,830	2.99	267	8M	199B
1404/01/18	25,100	25,060	25,200	25,080	(0.56)	19	209K	5B
1404/01/17	25,300	25,000	25,320	25,220	(1.06)	59	244K	6B
1404/01/16	25,770	25,400	25,770	25,490	0.63	46	343K	9B
1404/01/10	25,200	25,190	25,690	25,330	1.24	64	582K	15B
1404/01/09	25,010	24,980	25,100	25,020	(0.32)	45	185K	5B
1404/01/06	25,000	24,700	25,180	25,100	0.88	41	114K	3B
1404/01/05	24,800	24,800	24,960	24,880	2.22	58	181K	5B
1403/12/28	24,500	24,220	24,500	24,340	(0.37)	43	82K	2B
1403/12/27	24,550	24,300	24,600	24,430	(0.85)	49	584K	14B
1403/12/26	24,590	24,210	24,680	24,640	0.90	91	2M	58B
1403/12/25	24,100	24,100	24,700	24,420	1.67	71	772K	19B
1403/12/22	23,410	23,410	24,190	24,020	0.80	52	251K	6B
1403/12/21	24,390	23,800	24,390	23,830	(1.24)	18	21K	490M
1403/12/20	24,030	24,030	24,350	24,130	(0.04)	31	78K	2B
1403/12/19	24,300	23,900	24,300	24,140	(0.54)	31	182K	4B
1403/12/18	24,620	24,050	24,620	24,270	(2.1)	78	526K	13B
1403/12/15	24,510	24,510	24,910	24,790	(0.8)	58	292K	7B
1403/12/14	25,100	24,500	25,200	24,990	0.68	76	412K	10B
1403/12/13	24,820	24,820	25,500	24,820	(2.97)	39	483K	12B
1403/12/12	25,230	25,230	25,600	25,580	1.23	72	2M	57B
1403/12/11	25,190	25,000	25,360	25,270	0.60	69	700K	18B
1403/12/08	25,190	24,950	25,300	25,120	(0.08)	125	822K	21B
1403/12/07	24,910	24,810	25,240	25,140	1.37	1,429	4M	89B
1403/12/06	24,500	24,500	25,000	24,800	1.22	1,270	3M	75B
1403/12/05	24,110	24,110	24,680	24,500	1.32	97	491K	12B
1403/12/04	24,310	23,800	24,490	24,180	0.42	68	400K	10B
1403/12/01	24,400	23,960	24,400	24,080	(0.7)	52	286K	7B
1403/11/30	24,000	23,880	24,450	24,250	2.06	124	2M	42B
1403/11/29	23,800	23,610	23,980	23,760	(0.17)	53	580K	14B
1403/11/28	23,900	23,790	23,980	23,800	(2.94)	61	2M	37B
1403/11/27	24,800	24,080	24,800	24,520	(1.21)	59	485K	12B
1403/11/23	25,040	24,590	25,160	24,820	(0.68)	84	3M	67B
1403/11/21	24,580	24,580	25,540	24,990	(0.32)	156	1M	28B
1403/11/17	25,090	24,910	25,150	25,070	(0.48)	57	288K	7B
1403/11/16	24,850	24,850	25,330	25,190	1.65	93	1M	30B
1403/11/15	25,100	24,650	25,100	24,780	(0.6)	82	403K	10B
1403/11/14	25,010	24,860	25,070	24,930	(0.08)	55	225K	6B
1403/11/13	25,370	24,750	25,370	24,950	(1.38)	40	272K	7B
1403/11/10	25,300	25,210	25,440	25,300	(0.12)	51	96K	2B
1403/11/08	25,410	25,300	25,480	25,330	(0.28)	48	90K	2B
1403/11/07	25,600	25,250	25,730	25,400	(1.28)	76	631K	16B
1403/11/06	25,570	25,450	25,810	25,730	0.67	186	3M	81B
1403/11/03	25,300	25,300	25,700	25,560	2.28	114	894K	23B
1403/11/02	25,100	24,690	25,270	24,990	(0.32)	95	592K	15B
1403/11/01	25,460	24,720	25,560	25,070	(1.61)	74	464K	12B
1403/10/30	25,400	25,400	25,670	25,480	(0.23)	74	4M	104B
1403/10/29	25,580	25,140	25,630	25,540	(0.16)	125	3M	78B
1403/10/26	25,510	25,350	25,820	25,580	0.12	152	2M	47B
1403/10/24	25,000	25,000	25,630	25,550	2.49	152	2M	46B
1403/10/23	25,500	24,730	25,500	24,930	(2.2)	143	618K	15B
1403/10/22	25,690	25,290	25,700	25,490	(0.55)	181	2M	49B
1403/10/19	25,590	25,490	25,790	25,630	0.55	280	4M	99B
1403/10/18	25,030	25,030	25,650	25,490	2.00	299	4M	96B
1403/10/17	25,000	24,800	25,180	24,990	0.12	161	1M	35B
1403/10/16	25,000	24,790	25,250	24,960	(0.44)	210	2M	46B
1403/10/15	24,700	24,630	25,190	25,070	1.99	329	5M	123B
1403/10/12	23,880	23,880	24,730	24,580	1.11	290	3M	67B
1403/10/11	24,300	24,210	24,450	24,310	0.29	170	4M	86B
1403/10/10	24,500	23,910	24,500	24,240	(1.26)	238	4M	103B
1403/10/09	24,600	24,200	24,600	24,550	(0.08)	91	2M	55B
1403/10/08	24,500	24,420	24,720	24,570	0.04	107	834K	20B
1403/10/05	25,140	24,310	25,140	24,560	(1.41)	152	925K	23B
1403/10/04	24,780	24,740	25,070	24,910	1.26	254	2M	54B
1403/10/03	24,300	24,300	24,990	24,600	0.86	257	3M	64B
1403/10/02	24,340	24,100	24,550	24,390	0.21	292	5M	130B
1403/10/01	24,200	24,180	24,460	24,340	2.44	402	13M	311B
1403/09/28	23,700	23,510	24,000	23,760	(0.34)	211	2M	47B
1403/09/27	23,800	23,720	24,000	23,840	(0.5)	316	5M	108B
1403/09/26	23,800	23,620	24,100	23,960	0.34	1,987	21M	494B
1403/09/25	24,280	23,600	24,280	23,880	0.76	463	12M	282B
1403/09/24	23,690	23,580	23,700	23,700	3.00	6,823	9M	223B
1403/09/21	22,820	22,760	23,250	23,010	0.39	181	1M	32B
1403/09/20	22,710	22,710	23,040	22,920	0.44	164	3M	70B
1403/09/19	22,630	22,630	23,080	22,820	1.42	313	11M	259B
1403/09/18	22,490	22,450	22,560	22,500	0.09	56	381K	9B
1403/09/17	22,690	22,350	22,690	22,480	(0.53)	153	2M	48B
1403/09/14	22,480	22,300	22,650	22,600	0.71	148	2M	42B
1403/09/13	22,480	22,200	22,900	22,440	0.45	179	2M	42B
1403/09/12	21,760	21,760	22,400	22,340	2.71	231	2M	52B
1403/09/11	21,600	21,590	22,060	21,750	(0.37)	127	1M	26B
1403/09/10	22,050	21,620	22,100	21,830	(0.64)	155	3M	64B
1403/09/07	21,500	21,500	22,220	21,970	1.52	152	3M	58B
1403/09/06	21,790	21,410	22,150	21,640	(0.23)	419	5M	107B
1403/09/05	21,350	21,350	21,700	21,690	2.94	140	9M	191B
1403/09/04	20,740	20,570	21,140	21,070	2.63	153	2M	33B
1403/09/03	20,310	20,310	20,610	20,530	0.69	133	1M	22B
1403/08/30	20,480	20,290	20,510	20,390	(0.05)	136	2M	38B
1403/08/29	20,610	20,360	20,690	20,400	(0.05)	132	976K	20B
1403/08/28	20,200	20,200	20,600	20,410	1.74	168	1M	28B
1403/08/27	20,200	19,940	20,240	20,060	(0.59)	220	2M	45B
1403/08/26	19,920	19,920	20,240	20,180	2.64	191	2M	33B
1403/08/23	19,480	19,480	19,830	19,660	0.92	137	1M	21B
1403/08/22	19,440	19,430	19,520	19,480	0.36	99	820K	16B
1403/08/21	19,500	19,260	19,600	19,410	0.36	237	6M	115B
1403/08/20	19,070	19,070	19,400	19,340	2.17	199	5M	92B
1403/08/19	18,570	18,570	18,990	18,930	2.66	141	4M	76B
1403/08/16	18,410	18,240	18,600	18,440	(0.32)	52	427K	8B
1403/08/15	18,500	18,470	18,570	18,500	0.71	49	229K	4B
1403/08/14	18,290	18,240	18,440	18,370	(0.65)	23	22K	406M
1403/08/13	18,600	18,330	18,600	18,490	(1.6)	26	1M	22B
1403/08/12	18,700	18,700	18,850	18,790	0.43	107	4M	75B
1403/08/09	18,560	18,520	18,870	18,710	0.21	189	5M	94B
1403/08/08	18,810	18,540	18,840	18,670	(0.74)	71	1M	26B
1403/08/07	18,820	18,730	18,850	18,810	(0.16)	135	2M	43B
1403/08/06	18,680	18,680	18,980	18,840	2.11	228	4M	68B
1403/08/05	18,450	18,450	18,450	18,450	2.96	56	10M	192B
1403/08/02	17,930	17,890	17,940	17,920	(2.08)	98	214K	4B
1403/08/01	18,300	18,100	18,400	18,300	0.49	28	2M	30B
1403/07/30	17,770	17,770	18,340	18,210	(0.49)	36	98K	2B
1403/07/29	18,500	18,170	18,500	18,300	(1.35)	54	788K	14B
1403/07/28	18,640	18,480	18,640	18,550	(1.01)	23	895K	17B
1403/07/25	18,720	18,720	18,750	18,740	0.21	23	156K	3B
1403/07/24	18,600	18,600	18,710	18,700	(1.16)	17	975K	18B
1403/07/23	19,100	18,650	19,100	18,920	(0.94)	91	1M	21B
1403/07/22	19,300	19,040	19,300	19,100	0.21	53	553K	11B
1403/07/21	18,920	18,910	19,260	19,060	0.85	185	2M	35B
1403/07/18	18,900	18,890	18,900	18,900	0.27	24	86K	2B
1403/07/17	18,840	18,840	19,010	18,850	0.05	26	158K	3B
1403/07/16	18,850	18,830	19,130	18,840	(0.95)	16	15K	278M
1403/07/15	18,850	18,850	19,030	19,020	0.42	12	3M	59B
1403/07/14	19,160	18,880	19,160	18,940	(0.21)	11	24K	462M
1403/07/11	18,980	18,970	19,000	18,980	(0.94)	10	14K	258M
1403/07/10	19,160	19,160	19,290	19,160	(0.47)	13	157K	3B
1403/07/09	19,390	19,250	19,390	19,250	0.0	43	287K	6B
1403/07/08	19,120	19,120	19,310	19,250	(0.31)	7	29K	552M
1403/07/07	19,320	19,310	19,320	19,310	(0.97)	45	483K	9B
1403/07/04	19,550	19,440	19,600	19,500	(0.31)	88	800K	16B
1403/07/03	19,370	19,370	19,640	19,560	0.93	89	381K	7B
1403/07/02	19,120	19,110	19,410	19,380	0.83	71	632K	12B
1403/07/01	19,220	19,120	19,230	19,220	0.89	55	20M	385B
1403/06/28	19,000	19,000	19,160	19,050	(0.05)	48	289K	5B
1403/06/27	18,650	18,650	19,100	19,060	1.82	120	23M	438B
1403/06/26	18,570	18,560	18,730	18,720	0.86	35	1M	27B
1403/06/25	18,630	18,540	18,630	18,560	(0.59)	25	201K	4B
1403/06/24	18,750	18,590	18,750	18,670	0.32	45	231K	4B
1403/06/21	18,600	18,560	18,680	18,610	0.05	55	213K	4B
1403/06/20	18,650	18,520	18,690	18,600	0.27	63	135K	3B
1403/06/19	18,450	18,450	18,600	18,550	0.65	86	254K	5B
1403/06/18	18,490	18,380	18,490	18,430	(0.81)	17	51K	945M
1403/06/17	18,600	18,470	18,640	18,580	0.27	43	151K	3B
1403/06/13	18,460	18,460	18,580	18,530	(0.11)	36	273K	5B
1403/06/11	18,520	18,460	18,610	18,550	(0.11)	171	3M	56B
1403/06/10	18,450	18,420	18,650	18,570	1.53	146	2M	34B
1403/06/07	18,290	18,260	18,330	18,290	0.99	172	689K	13B
1403/06/06	18,090	18,060	18,200	18,110	0.28	48	350K	6B
1403/06/05	18,040	18,010	18,100	18,060	0.06	76	732K	13B
1403/06/03	17,860	17,850	18,070	18,050	1.86	99	1M	20B
1403/05/31	17,700	17,690	17,740	17,720	0.62	72	283K	5B
1403/05/30	17,640	17,560	17,690	17,610	(0.17)	169	638K	11B
1403/05/29	17,730	17,560	17,730	17,640	(0.45)	87	749K	13B
1403/05/28	17,700	17,660	17,780	17,720	1.03	92	469K	8B
1403/05/27	17,460	17,420	17,690	17,540	0.92	201	2M	33B
1403/05/24	17,310	17,310	17,430	17,380	1.34	83	840K	15B
1403/05/23	17,280	17,090	17,280	17,150	(0.75)	24	212K	4B
1403/05/22	17,390	17,220	17,390	17,280	(0.29)	38	177K	3B
1403/05/21	17,290	17,280	17,430	17,330	0.12	26	52K	895M
1403/05/20	17,250	17,250	17,350	17,310	0.70	27	396K	7B
1403/05/16	17,200	17,180	17,200	17,190	(0.23)	10	32K	549M
1403/05/15	17,110	17,110	17,310	17,230	(0.29)	19	25K	423M
1403/05/14	16,850	16,850	17,330	17,280	1.11	31	115K	2B
1403/05/13	17,250	17,020	17,250	17,090	(2.95)	44	280K	5B
1403/05/10	18,000	17,400	18,000	17,610	(2.92)	20	130K	2B
1403/05/09	18,130	18,020	18,190	18,140	(0.98)	37	442K	8B
1403/05/08	18,510	18,130	18,510	18,320	(0.81)	30	160K	3B
1403/05/06	18,600	18,390	18,600	18,470	(0.59)	18	59K	1B
1403/05/03	18,600	18,540	18,640	18,580	(2.67)	38	195K	4B
1403/05/02	19,000	18,930	19,180	19,090	2.97	91	538K	10B
1403/05/01	18,570	18,500	18,590	18,540	0.32	30	437K	8B
1403/04/31	18,530	18,420	18,650	18,480	(1.12)	32	438K	8B
1403/04/30	18,780	18,610	18,780	18,690	(0.32)	34	376K	7B
1403/04/27	18,850	18,740	18,910	18,750	(0.42)	95	4M	66B
1403/04/24	18,870	18,800	18,950	18,830	(0.32)	44	275K	5B
1403/04/23	18,950	18,830	18,990	18,890	(0.05)	24	152K	3B
1403/04/20	18,950	18,800	18,950	18,900	(0.53)	103	3M	58B
1403/04/19	18,950	18,930	19,010	19,000	0.53	41	709K	13B
1403/04/18	18,930	18,750	19,050	18,900	(0.37)	97	1M	22B
1403/04/17	19,000	18,700	19,200	18,970	0.53	256	6M	105B
1403/04/16	18,400	18,400	19,400	18,870	4.89	515	14M	272B
1403/04/13	17,940	17,880	18,140	17,990	0.45	38	231K	4B
1403/04/12	17,700	17,700	18,000	17,910	2.40	53	187K	3B
1403/04/11	17,410	17,410	17,650	17,490	0.46	93	354K	6B
1403/04/10	17,710	17,220	17,710	17,410	(2.3)	43	318K	6B
1403/04/09	17,690	17,630	17,950	17,820	0.56	475	936K	17B
1403/04/06	17,700	17,650	17,760	17,720	0.74	81	499K	9B
1403/04/04	17,410	17,410	17,670	17,590	1.62	62	532K	9B
1403/04/03	17,280	17,120	17,390	17,310	0.17	21	109K	2B
1403/04/02	17,300	17,200	17,300	17,280	0.29	66	601K	10B
1403/03/30	17,080	17,080	17,320	17,230	0.76	47	666K	11B
1403/03/29	17,110	17,050	17,170	17,100	(0.06)	52	530K	9B
1403/03/27	17,120	17,000	17,170	17,110	(2.12)	96	579K	10B
1403/03/26	17,500	17,140	17,500	17,480	0.06	56	814K	14B
1403/03/23	17,480	17,410	17,520	17,470	(0.46)	26	278K	5B
1403/03/22	17,620	17,480	17,620	17,550	(0.11)	62	972K	17B
1403/03/21	17,480	17,480	17,790	17,570	1.04	203	2M	37B
1403/03/20	17,130	17,130	17,410	17,390	0.81	52	6M	99B
1403/03/19	17,400	17,230	17,400	17,250	(1.32)	36	113K	2B
1403/03/16	17,620	17,400	17,670	17,480	(0.57)	43	830K	15B
1403/03/13	17,600	17,440	17,720	17,580	(0.4)	31	427K	8B
1403/03/12	17,640	17,590	17,720	17,650	(0.68)	140	5M	92B
1403/03/09	17,500	17,500	17,800	17,770	1.37	163	7M	116B
1403/03/08	17,280	17,280	17,600	17,530	1.74	166	2M	27B
1403/03/07	17,200	17,170	17,320	17,230	(1.09)	68	253K	4B
1403/03/06	17,560	17,260	17,560	17,420	(1.14)	59	2M	43B
1403/03/05	17,870	17,520	17,870	17,620	(1.12)	58	503K	9B
1403/03/01	17,700	17,700	17,860	17,820	0.06	24	62K	1B
1403/02/30	18,220	17,600	18,280	17,810	(3.57)	52	74K	1B
1403/02/29	18,580	18,260	18,630	18,470	0.27	62	384K	7B
1403/02/26	18,400	18,290	18,570	18,420	0.05	84	2M	45B
1403/02/25	18,340	18,340	18,600	18,410	(0.27)	477	3M	63B
1403/02/24	18,660	18,310	18,680	18,460	(1.7)	45	70K	1B
1403/02/23	18,910	18,650	18,960	18,780	(0.79)	116	5M	86B
1403/02/22	18,950	18,850	19,000	18,930	(1.15)	268	339K	6B
1403/02/19	19,140	18,930	19,160	19,150	(0.26)	47	1M	21B
1403/02/18	19,170	19,130	19,240	19,200	0.05	46	365K	7B
1403/02/17	19,190	19,140	19,210	19,190	(1.13)	38	4M	72B
1403/02/16	19,500	19,350	19,530	19,410	(0.1)	59	194K	4B
1403/02/12	19,460	19,360	19,460	19,430	0.57	50	94K	2B
1403/02/11	19,430	19,230	19,430	19,320	(0.87)	54	408K	8B
1403/02/10	19,630	19,440	19,640	19,490	(0.61)	46	131K	3B
1403/02/09	19,720	19,460	19,720	19,610	(0.76)	83	720K	14B
1403/02/08	19,820	19,600	19,900	19,760	(0.05)	78	834K	16B
1403/02/05	19,750	19,720	19,850	19,770	0.20	118	397K	8B
1403/02/04	19,710	19,680	19,790	19,730	0.10	444	752K	15B
1403/02/03	19,680	19,630	19,750	19,710	0.25	159	2M	45B
1403/02/02	19,750	19,570	19,830	19,660	0.15	263	2M	43B
1403/02/01	19,000	19,000	19,750	19,630	3.53	443	6M	116B
1403/01/29	18,780	18,780	19,020	18,960	0.0	171	532K	10B
1403/01/28	18,800	18,450	19,020	18,960	1.17	121	7M	128B
1403/01/27	18,500	18,500	18,790	18,740	1.68	146	1M	19B
1403/01/26	18,400	18,400	18,480	18,430	(1.81)	96	397K	7B
1403/01/25	19,390	18,570	19,390	18,770	(3.2)	93	604K	11B
1403/01/21	19,400	19,300	19,450	19,390	(0.05)	91	231K	4B
1403/01/20	19,280	19,280	19,500	19,400	1.84	83	580K	11B
1403/01/19	19,080	19,000	19,150	19,050	0.16	92	235K	4B
1403/01/18	19,500	18,930	19,500	19,020	(2.01)	131	1M	23B
1403/01/15	19,310	19,300	19,510	19,410	0.57	169	637K	12B
1403/01/14	18,950	18,950	19,600	19,300	(1.28)	149	1M	20B
1403/01/11	19,560	19,490	19,640	19,550	(0.1)	113	385K	8B
1403/01/08	19,550	19,500	19,610	19,570	0.46	328	369K	7B
1403/01/07	19,480	19,430	19,540	19,480	(0.92)	83	276K	5B
1403/01/06	19,780	19,460	19,840	19,660	0.67	251	1M	20B
1403/01/05	19,100	19,100	19,730	19,530	2.95	352	3M	61B
1402/12/28	18,700	18,700	19,130	18,970	1.99	204	1M	24B
1402/12/27	18,490	18,490	18,730	18,600	0.54	76	688K	13B
1402/12/26	17,550	17,550	18,560	18,500	0.54	119	1M	26B
1402/12/23	18,600	18,320	18,600	18,400	(1.13)	55	394K	7B
1402/12/22	18,670	18,540	18,720	18,610	0.11	95	636K	12B
1402/12/21	18,540	18,540	18,680	18,590	(0.69)	108	494K	9B
1402/12/20	18,780	18,560	18,780	18,720	0.0	61	1M	22B
1402/12/19	18,700	18,590	18,780	18,720	(0.27)	76	170K	3B
1402/12/16	18,880	18,680	18,880	18,770	0.16	385	608K	11B
1402/12/15	18,500	18,500	18,930	18,740	1.79	104	242K	5B
1402/12/14	18,590	18,300	18,610	18,410	(1.55)	218	6M	111B
1402/12/13	18,300	18,300	18,900	18,700	3.37	251	9M	172B
1402/12/12	17,600	17,600	18,400	18,090	2.43	184	1M	26B
1402/12/09	17,800	17,630	17,800	17,660	0.46	80	616K	11B
1402/12/08	16,580	16,580	17,700	17,580	0.29	56	155K	3B
1402/12/07	17,790	17,460	18,010	17,530	(1.46)	44	2M	37B
1402/12/05	17,940	17,750	18,090	17,790	(0.73)	67	3M	57B
1402/12/02	18,000	17,890	18,130	17,920	(0.44)	42	150K	3B
1402/12/01	17,800	17,800	18,160	18,000	(0.28)	77	299K	5B
1402/11/30	17,890	17,890	18,270	18,050	0.56	86	496K	9B
1402/11/29	17,990	17,760	18,080	17,950	0.50	72	789K	14B
1402/11/28	18,020	17,760	18,020	17,860	(1.38)	108	243K	4B
1402/11/25	18,300	18,020	18,300	18,110	(1.15)	77	203K	4B
1402/11/24	18,270	18,220	18,320	18,320	0.66	82	6M	103B
1402/11/23	18,310	18,180	18,310	18,200	(0.76)	75	1M	19B
1402/11/21	18,540	18,270	18,540	18,340	0.27	53	135K	2B
1402/11/18	18,220	18,210	18,400	18,290	0.27	74	502K	9B
1402/11/17	18,330	18,190	18,490	18,240	(0.11)	47	180K	3B
1402/11/16	18,290	18,200	18,380	18,260	0.0	67	87K	2B
1402/11/15	18,400	18,200	18,400	18,260	(0.71)	84	129K	2B
1402/11/14	16,550	16,550	18,470	18,390	0.49	88	255K	5B
1402/11/11	18,240	18,150	18,450	18,300	(0.05)	59	112K	2B
1402/11/10	18,370	18,220	18,450	18,310	(0.87)	169	495K	9B
1402/11/09	18,470	18,400	18,550	18,470	(0.48)	89	287K	5B
1402/11/08	18,580	18,500	18,690	18,560	0.11	159	490K	9B
1402/11/07	18,770	18,480	18,770	18,540	0.0	86	273K	5B
1402/11/04	18,620	18,400	18,740	18,540	1.42	136	1M	26B
1402/11/03	18,610	18,220	18,690	18,280	(2.35)	83	225K	4B
1402/11/02	18,800	18,570	18,990	18,720	(0.53)	120	1M	28B
1402/11/01	18,820	18,690	18,940	18,820	(0.84)	101	275K	5B
1402/10/30	19,440	18,810	19,440	18,980	(1.04)	120	798K	15B
1402/10/27	19,170	19,140	19,310	19,180	0.0	131	600K	12B
1402/10/26	19,400	19,130	19,400	19,180	(0.57)	138	2M	33B
1402/10/25	19,370	19,210	19,440	19,290	(0.1)	83	304K	6B
1402/10/24	19,150	19,150	19,420	19,310	0.84	215	1M	27B
1402/10/23	19,080	19,080	19,230	19,150	0.42	169	725K	14B
1402/10/20	19,190	19,000	19,190	19,070	(0.52)	251	3M	58B
1402/10/19	18,900	18,820	19,230	19,170	1.32	129	2M	34B
1402/10/18	18,860	18,010	18,940	18,920	0.16	86	3M	54B
1402/10/17	18,890	18,840	18,960	18,890	0.59	121	4M	77B
1402/10/16	18,740	18,700	18,940	18,780	(0.16)	100	147K	3B
1402/10/13	18,780	18,740	18,890	18,810	(0.11)	90	201K	4B
1402/10/12	18,910	18,790	19,050	18,830	(1.41)	153	3M	63B
1402/10/11	19,250	18,910	19,250	19,100	0.05	161	3M	63B
1402/10/10	19,080	19,050	19,180	19,090	(0.57)	102	207K	4B
1402/10/09	19,050	19,030	19,240	19,200	0.89	147	6M	121B
1402/10/06	18,940	18,940	19,160	19,030	0.48	217	227K	4B
1402/10/05	18,900	18,900	19,110	18,940	(0.58)	106	589K	11B
1402/10/04	18,910	18,910	19,120	19,050	(0.21)	151	630K	12B
1402/10/03	19,180	19,080	19,240	19,090	(0.83)	204	5M	90B
1402/10/02	19,300	19,170	19,330	19,250	0.26	216	329K	6B
1402/09/29	19,400	18,900	19,400	19,200	(1.23)	5,869	2M	35B
1402/09/28	19,400	19,230	19,460	19,440	0.21	5,197	7M	136B
1402/09/27	19,180	19,070	19,580	19,400	2.11	200	3M	64B
1402/09/25	19,000	18,850	19,090	19,000	0.37	154	552K	10B
1402/09/22	19,040	18,840	19,070	18,930	(0.37)	98	335K	6B
1402/09/21	19,130	18,830	19,140	19,000	0.64	16,705	14M	259B
1402/09/20	18,910	18,770	19,020	18,880	0.0	101	803K	15B
1402/09/19	18,730	18,730	19,250	18,880	0.27	193	3M	48B
1402/09/18	18,940	18,710	18,940	18,830	(0.58)	118	465K	9B
1402/09/15	18,980	18,890	19,090	18,940	(0.21)	107	299K	6B
1402/09/14	18,970	18,530	19,190	18,980	0.74	212	849K	16B
1402/09/13	18,790	18,760	19,040	18,840	1.45	230	2M	34B
1402/09/12	18,270	18,180	18,820	18,570	1.92	199	833K	15B
1402/09/11	17,860	17,860	18,340	18,220	2.07	160	652K	12B
1402/09/08	17,770	17,760	18,010	17,850	1.31	114	705K	13B
1402/09/07	17,500	17,480	17,740	17,620	0.34	98	481K	8B
1402/09/06	17,660	17,490	17,710	17,560	0.11	47	84K	1B
1402/09/05	17,460	17,460	17,590	17,540	0.52	59	247K	4B
1402/09/04	17,500	17,400	17,540	17,450	(0.06)	58	70K	1B
1402/09/01	17,500	17,430	17,520	17,460	0.0	72	171K	3B
1402/08/30	17,250	17,250	17,530	17,460	0.69	78	434K	8B
1402/08/29	17,470	17,240	17,500	17,340	(0.57)	83	1M	20B
1402/08/28	17,490	17,380	17,660	17,440	(0.34)	105	484K	8B
1402/08/27	17,400	17,390	18,000	17,500	0.57	152	5M	96B
1402/08/24	17,310	17,310	17,560	17,400	(0.17)	72	151K	3B
1402/08/23	17,480	17,390	17,520	17,430	(0.68)	46	140K	2B
1402/08/22	17,520	17,430	17,600	17,550	(0.06)	73	173K	3B
1402/08/21	18,000	17,390	18,000	17,560	(1.29)	121	471K	8B
1402/08/20	17,560	17,500	17,860	17,790	1.31	90	283K	5B
1402/08/17	17,590	17,510	17,750	17,560	0.34	107	228K	4B
1402/08/16	17,260	17,260	17,680	17,500	1.74	113	246K	4B
1402/08/15	17,060	17,060	17,300	17,200	0.94	39	210K	4B
1402/08/14	17,080	16,960	17,080	17,040	0.47	67	155K	3B
1402/08/13	17,290	16,860	17,290	16,960	2.91	85	229K	4B
1402/08/10	16,520	16,340	16,690	16,480	(1.08)	42	601K	10B
1402/08/09	16,730	16,530	16,790	16,660	(0.36)	42	772K	13B
1402/08/08	15,720	15,720	16,860	16,720	1.83	49	50K	831M
1402/08/07	16,230	16,220	16,570	16,420	1.36	66	454K	7B
1402/08/06	16,560	16,120	16,570	16,200	(3.4)	126	304K	5B
1402/08/03	16,770	16,730	16,850	16,770	(0.12)	51	171K	3B
1402/08/02	17,000	16,680	17,150	16,790	(2.27)	78	58K	966M
1402/08/01	17,180	17,110	17,460	17,180	(0.69)	42	40K	685M
1402/07/30	17,390	17,230	17,390	17,300	0.46	48	69K	1B
1402/07/29	17,180	17,130	17,430	17,220	0.64	51	2M	37B
1402/07/26	17,040	17,040	17,270	17,110	(1.1)	48	360K	6B
1402/07/25	17,550	17,260	17,550	17,300	(0.17)	66	191K	3B
1402/07/24	16,140	16,140	17,480	17,330	1.64	92	572K	10B
1402/07/23	17,110	16,970	17,190	17,050	0.47	66	2M	30B
1402/07/22	17,100	16,820	17,100	16,970	(1.96)	59	830K	14B
1402/07/19	17,340	17,260	17,380	17,310	0.82	50	67K	1B
1402/07/18	17,130	17,060	17,340	17,170	1.18	65	131K	2B
1402/07/17	16,820	16,820	17,200	16,970	0.59	97	413K	7B
1402/07/16	17,390	16,790	17,390	16,870	(3.87)	160	1M	25B
1402/07/15	17,500	17,400	17,850	17,550	(0.57)	69	175K	3B
1402/07/12	17,680	17,610	17,840	17,650	0.28	68	127K	2B
1402/07/10	17,540	17,510	17,850	17,600	0.57	63	223K	4B
1402/07/09	17,590	17,430	17,690	17,500	(1.3)	70	140K	2B
1402/07/08	17,880	17,570	17,880	17,730	(0.39)	74	348K	6B
1402/07/05	17,770	17,770	17,930	17,800	(0.17)	85	295K	5B
1402/07/04	17,810	17,780	18,100	17,830	0.17	50	69K	1B
1402/07/03	18,100	17,780	18,230	17,800	(1.33)	92	2M	27B
1402/07/01	18,280	18,010	18,280	18,040	(0.11)	58	88K	2B
1402/06/29	18,070	18,030	18,100	18,060	(0.71)	42	362K	7B
1402/06/28	18,150	18,120	18,250	18,190	(0.33)	53	138K	3B
1402/06/27	18,130	18,110	18,500	18,250	0.11	132	398K	7B
1402/06/26	18,140	18,140	18,290	18,230	0.89	152	245K	4B
1402/06/22	18,390	18,000	18,390	18,070	(0.82)	121	265K	5B
1402/06/21	18,000	17,990	18,400	18,220	1.11	101	585K	11B
1402/06/20	17,950	17,950	18,050	18,020	0.33	62	140K	3B
1402/06/19	17,300	17,300	18,080	17,960	(0.77)	66	189K	3B
1402/06/18	18,330	17,890	18,330	18,100	(1.47)	118	432K	8B
1402/06/14	18,320	18,180	18,490	18,370	1.27	179	576K	11B
1402/06/13	18,730	17,850	18,730	18,140	0.78	181	926K	17B
1402/06/12	17,970	17,800	18,200	18,000	0.17	159	3M	55B
1402/06/11	17,960	17,870	18,110	17,970	0.56	122	478K	9B
1402/06/08	17,650	17,600	17,960	17,870	0.06	200	343K	6B
1402/06/07	18,110	17,620	18,110	17,860	(0.5)	188	302K	5B
1402/06/06	17,700	17,520	18,180	17,950	1.47	272	1M	27B
1402/06/05	17,150	17,100	18,020	17,690	2.49	438	1M	19B
1402/06/04	16,730	16,600	17,400	17,260	5.95	387	2M	42B
1402/06/01	16,300	16,120	16,600	16,290	1.18	98	392K	6B
1402/05/31	16,500	16,040	16,500	16,100	(1.47)	81	197K	3B
1402/05/30	16,600	16,250	16,600	16,340	0.62	60	145K	2B
1402/05/29	16,110	16,100	16,310	16,240	(0.18)	116	206K	3B
1402/05/28	16,460	16,130	16,460	16,270	(1.69)	90	5M	80B
1402/05/25	16,790	16,440	16,790	16,550	(0.72)	132	114K	2B
1402/05/24	17,230	16,560	17,230	16,670	(1.07)	77	52K	864M
1402/05/23	16,880	16,610	17,080	16,850	1.26	98	314K	5B
1402/05/22	16,630	16,580	16,880	16,640	(0.18)	157	2M	30B
1402/05/21	17,120	16,590	17,120	16,670	(3.42)	125	449K	7B
1402/05/18	17,480	17,120	17,480	17,260	(0.63)	88	111K	2B
1402/05/17	18,200	17,010	18,200	17,370	(0.29)	115	5M	91B
1402/05/16	17,210	17,210	17,520	17,420	0.35	136	298K	5B
1402/05/15	17,490	17,220	17,490	17,360	0.46	121	265K	5B
1402/05/14	17,000	17,000	17,450	17,280	1.95	229	606K	10B
1402/05/10	16,880	16,820	17,210	16,950	1.50	162	345K	6B
1402/05/09	16,700	16,660	16,790	16,700	0.36	101	160K	3B
1402/05/08	16,850	16,510	16,850	16,640	(2.23)	109	192K	3B
1402/05/07	17,240	16,880	17,260	17,020	(0.35)	117	171K	3B
1402/05/04	16,970	16,870	17,270	17,080	(0.76)	117	248K	4B
1402/05/03	17,110	17,020	17,400	17,210	0.76	127	241K	4B
1402/05/02	16,810	16,810	17,260	17,080	1.91	135	224K	4B
1402/05/01	16,650	16,650	16,790	16,760	0.60	90	132K	2B
1402/04/31	16,650	16,650	16,700	16,660	(2.34)	133	617K	10B
1402/04/28	17,100	16,630	18,220	17,060	0.12	248	1M	22B
1402/04/27	16,590	16,590	17,180	17,040	4.09	194	832K	14B
1402/04/26	16,310	16,140	16,820	16,370	(2.68)	169	699K	11B
1402/04/25	17,130	16,650	17,130	16,820	(3.44)	144	249K	4B
1402/04/24	17,520	17,200	17,530	17,420	1.16	94	293K	5B
1402/04/21	17,730	17,030	17,730	17,220	(3.15)	217	620K	11B
1402/04/20	17,710	17,550	18,100	17,780	(1.33)	137	465K	8B
1402/04/19	18,670	18,000	18,670	18,020	(1.74)	126	2M	27B
1402/04/18	18,330	18,180	18,520	18,340	(1.03)	136	348K	6B
1402/04/17	18,500	18,080	18,600	18,530	0.32	126	4M	82B
1402/04/14	18,020	18,020	18,650	18,470	0.05	194	2M	31B
1402/04/13	18,530	18,260	18,680	18,460	1.93	229	845K	16B
1402/04/12	17,860	17,860	18,450	18,110	1.29	270	2M	36B
1402/04/11	17,670	17,630	18,170	17,880	1.71	269	2M	42B
1402/04/10	17,680	17,510	17,890	17,580	(0.57)	117	296K	5B
1402/04/07	17,630	17,630	17,840	17,680	(0.67)	115	122K	2B
1402/04/06	18,130	17,630	18,130	17,800	(1.17)	208	239K	4B
1402/04/05	17,820	17,810	18,120	18,010	0.0	190	232K	4B
1402/04/04	17,900	17,820	18,120	18,010	1.81	280	350K	6B
1402/04/03	17,770	17,610	17,920	17,690	(0.73)	217	273K	5B
1402/03/31	17,880	17,730	17,920	17,820	0.73	277	387K	7B
1402/03/30	17,600	17,570	17,860	17,690	(0.17)	133	2M	33B
1402/03/29	17,740	17,560	18,290	17,720	0.11	184	388K	7B
1402/03/28	18,120	17,520	18,120	17,700	(2.43)	192	732K	13B
1402/03/27	18,410	17,430	18,410	18,140	0.95	150	471K	9B
1402/03/24	17,720	17,640	18,240	17,970	2.33	171	1M	24B
1402/03/23	17,450	17,230	17,970	17,560	(1.18)	319	604K	11B
1402/03/22	17,600	16,990	18,300	17,770	(1.5)	283	2M	37B
1402/03/21	18,230	17,930	18,410	18,040	(1.85)	400	3M	51B
1402/03/20	18,650	18,010	18,750	18,380	(2.7)	283	798K	15B
1402/03/17	18,770	18,770	19,050	18,890	0.16	179	477K	9B
1402/03/16	18,900	18,700	19,090	18,860	0.80	214	661K	12B
1402/03/13	18,530	18,530	18,790	18,710	0.70	235	546K	10B
1402/03/10	18,690	18,340	18,690	18,580	(2.0)	207	624K	12B
1402/03/09	18,580	18,580	19,000	18,960	1.72	238	6M	123B
1402/03/08	18,500	18,500	18,890	18,640	2.14	266	623K	12B
1402/03/07	19,000	17,180	19,000	18,250	(4.25)	350	2M	30B
1402/03/06	19,440	18,400	19,440	19,060	(2.85)	567	2M	38B
1402/03/03	20,060	19,430	20,060	19,620	(0.86)	512	4M	84B
1402/03/02	19,950	19,260	19,950	19,790	1.91	380	4M	71B
1402/03/01	19,440	19,220	19,530	19,420	1.73	306	576K	11B
1402/02/31	19,480	18,860	19,480	19,090	(0.57)	390	658K	13B
1402/02/30	19,500	18,900	19,600	19,200	(0.83)	518	584K	11B
1402/02/27	18,450	18,450	19,450	19,360	3.86	505	4M	71B
1402/02/25	19,540	18,150	19,540	18,640	(0.85)	550	1M	22B
1402/02/24	18,150	18,150	19,320	18,800	3.64	693	11M	215B
1402/02/23	18,980	18,060	18,980	18,140	(5.03)	625	11M	207B
1402/02/20	21,000	18,550	21,190	19,100	(4.26)	861	4M	72B
1402/02/19	18,000	18,000	20,290	19,950	2.73	770	8M	159B
1402/02/18	20,300	18,700	20,300	19,420	(5.96)	1,017	10M	199B
1402/02/17	22,290	20,050	22,290	20,650	(5.84)	1,182	9M	192B
1402/02/16	21,300	21,160	22,290	21,930	3.79	1,438	14M	303B
1402/02/13	21,450	20,970	21,450	21,130	(0.75)	979	3M	62B
1402/02/12	21,150	21,140	21,600	21,290	0.90	880	4M	84B
1402/02/11	21,600	20,660	21,600	21,100	0.62	955	5M	102B
1402/02/10	21,000	20,700	21,280	20,970	2.84	936	4M	82B
1402/02/09	19,980	19,980	20,590	20,390	2.15	1,122	6M	119B
1402/02/06	20,100	19,600	20,100	19,960	0.05	3,827	7M	143B
1402/02/05	19,460	19,460	20,200	19,950	2.15	1,047	6M	128B
1402/02/04	20,000	19,020	20,000	19,530	(1.36)	861	2M	48B
1402/01/30	20,000	19,600	20,000	19,800	0.35	7,533	3M	52B
1402/01/29	19,590	19,400	19,860	19,730	2.23	699	2M	37B
1402/01/28	19,110	18,700	19,500	19,300	0.99	562	2M	31B
1402/01/27	19,330	18,920	19,410	19,110	(0.88)	1,035	11M	210B
1402/01/26	18,720	18,720	19,700	19,280	3.21	725	3M	64B
1402/01/22	18,490	18,260	18,940	18,680	0.0	634	6M	111B
1402/01/21	19,120	18,040	19,220	18,680	(0.21)	659	2M	40B
1402/01/20	18,510	18,190	18,900	18,720	0.92	662	5M	88B
1402/01/19	17,940	17,940	18,960	18,550	4.68	992	11M	199B
1402/01/16	17,500	17,390	17,900	17,720	0.85	342	1M	20B
1402/01/15	17,750	17,360	17,860	17,570	0.51	641	1M	23B
1402/01/14	17,250	16,920	17,560	17,480	1.27	411	10M	175B
1402/01/09	17,200	16,910	17,350	17,260	1.77	265	2M	31B
1402/01/08	17,000	16,790	17,100	16,960	2.48	241	1M	22B
1402/01/07	16,490	16,280	16,810	16,550	(0.78)	222	857K	14B
1402/01/06	16,710	16,300	16,950	16,680	0.42	299	2M	26B
1402/01/05	16,760	16,470	16,760	16,610	1.84	282	838K	14B
1401/12/28	16,400	16,000	16,480	16,310	0.99	413	2M	40B
1401/12/27	15,800	15,800	16,450	16,150	5.49	534	24M	388B
1401/12/24	14,950	14,920	15,560	15,310	3.73	366	4M	58B
1401/12/23	14,330	14,330	14,930	14,760	1.23	268	536K	8B
1401/12/22	14,900	14,430	14,900	14,580	0.14	297	1M	18B
1401/12/21	14,960	14,500	14,960	14,560	(2.61)	230	2M	34B
1401/12/20	15,000	14,600	15,330	14,950	0.13	368	3M	44B
1401/12/16	14,600	14,500	15,100	14,930	3.97	263	2M	34B
1401/12/15	14,320	14,250	14,600	14,360	(1.85)	168	879K	13B
1401/12/14	14,200	14,200	14,900	14,630	3.54	230	1M	21B
1401/12/13	13,820	13,820	14,500	14,130	(2.62)	213	944K	13B
1401/12/10	14,900	13,900	14,900	14,510	(2.88)	467	4M	59B
1401/12/09	14,640	14,570	15,080	14,940	0.47	407	3M	51B
1401/12/08	14,990	14,510	15,340	14,870	(3.69)	834	9M	127B
1401/12/07	15,800	14,650	16,200	15,440	2.39	2,252	19M	290B
1401/12/06	14,700	14,450	15,370	15,080	7.87	1,551	15M	220B
1401/12/03	13,990	13,600	14,250	13,980	0.87	381	3M	48B
1401/12/02	13,650	13,640	14,190	13,860	6.29	707	5M	68B
1401/12/01	12,420	12,420	13,650	13,040	5.08	305	3M	34B
1401/11/30	12,400	12,370	12,450	12,410	0.49	72	151K	2B
1401/11/26	12,410	12,340	12,490	12,350	(0.64)	37	167K	2B
1401/11/25	12,430	12,420	12,440	12,430	(0.16)	44	138K	2B
1401/11/24	12,540	12,440	12,540	12,450	0.08	30	48K	601M
1401/11/23	12,520	12,350	12,590	12,440	(0.56)	42	100K	1B
1401/11/19	12,600	12,470	12,600	12,510	0.48	36	85K	1B
1401/11/18	12,370	12,370	12,540	12,450	1.63	61	283K	4B
1401/11/17	12,350	12,140	12,360	12,250	(2.16)	124	1M	17B
1401/11/16	12,660	12,280	12,660	12,520	(1.73)	64	810K	10B
1401/11/12	12,800	12,700	12,800	12,740	(0.31)	41	78K	995M
1401/11/11	12,690	12,690	12,870	12,780	2.00	48	226K	3B
1401/11/10	12,570	12,430	12,690	12,530	(0.16)	75	287K	4B
1401/11/09	12,840	12,500	12,850	12,550	(3.91)	103	320K	4B
1401/11/08	13,290	12,980	13,290	13,060	(1.43)	87	192K	3B
1401/11/05	13,500	12,190	13,550	13,250	(2.0)	122	462K	6B
1401/11/04	13,600	13,460	13,600	13,520	(0.52)	105	233K	3B
1401/11/03	13,490	13,460	13,690	13,590	1.65	227	753K	10B
1401/11/02	13,400	13,260	13,480	13,370	(0.82)	157	655K	9B
1401/11/01	13,590	13,310	13,650	13,480	(0.3)	118	389K	5B
1401/10/28	13,550	13,500	13,600	13,520	(0.66)	357	8M	114B
1401/10/27	14,000	13,500	14,000	13,610	1.72	481	13M	174B
1401/10/26	13,300	13,200	13,430	13,380	3.24	185	1M	13B
1401/10/24	13,000	12,830	13,150	12,960	(0.61)	116	653K	8B
1401/10/21	13,250	12,930	13,260	13,040	(2.03)	107	633K	8B
1401/10/20	13,300	13,100	13,490	13,310	1.84	86	658K	9B
1401/10/19	13,050	12,900	13,180	13,070	0.85	132	4M	55B
1401/10/18	12,790	12,790	13,350	12,960	2.94	92	3M	35B
1401/10/17	12,800	12,550	12,800	12,590	1.12	74	514K	6B
1401/10/14	12,400	12,400	12,500	12,450	(0.4)	30	107K	1B
1401/10/13	12,510	12,440	12,700	12,500	0.16	71	416K	5B
1401/10/12	12,340	12,340	12,510	12,480	2.46	57	186K	2B
1401/10/11	12,550	12,080	12,590	12,180	(2.64)	106	1M	14B
1401/10/10	12,700	12,350	12,700	12,510	(2.72)	91	753K	9B
1401/10/07	12,500	12,400	13,000	12,860	4.89	170	4M	46B
1401/10/05	12,190	12,180	12,300	12,260	0.91	55	227K	3B
1401/10/04	12,110	12,100	12,190	12,150	1.84	82	720K	9B
1401/10/03	11,850	11,850	12,020	11,930	3.11	76	361K	4B
1401/09/30	11,570	11,550	11,680	11,570	(0.34)	28	49K	568M
1401/09/29	11,560	11,560	11,730	11,610	(1.61)	42	78K	904M
1401/09/28	11,670	11,460	11,900	11,800	0.68	131	389K	5B
1401/09/27	11,590	11,590	11,790	11,720	1.74	97	631K	7B
1401/09/26	11,690	11,510	11,690	11,520	(0.52)	37	96K	1B
1401/09/23	11,800	11,430	11,800	11,580	3.21	78	264K	3B
1401/09/22	11,170	11,120	11,490	11,220	2.65	139	2M	17B
1401/09/21	10,880	10,860	11,050	10,930	1.02	57	218K	2B
1401/09/20	10,930	10,760	10,990	10,820	0.0	37	198K	2B
1401/09/19	10,830	10,780	11,000	10,820	(1.73)	26	72K	777M
1401/09/16	11,030	11,000	11,030	11,010	(0.09)	22	150K	2B
1401/09/15	11,020	11,010	11,030	11,020	0.09	18	133K	1B
1401/09/14	11,010	11,010	11,010	11,010	0.18	26	120K	1B
1401/09/13	11,000	10,970	11,040	10,990	(0.09)	35	170K	2B
1401/09/12	11,100	10,950	11,100	11,000	(0.09)	32	56K	619M
1401/09/09	11,030	11,000	11,030	11,010	0.46	35	147K	2B
1401/09/08	10,930	10,930	11,000	10,960	(0.09)	13	16K	176M
1401/09/07	10,940	10,940	11,070	10,970	0.37	22	25K	272M
1401/09/06	10,850	10,850	11,000	10,930	0.18	25	52K	566M
1401/09/05	10,900	10,900	10,950	10,910	(0.37)	20	57K	619M
1401/09/02	11,000	10,900	11,010	10,950	0.37	15	51K	553M
1401/09/01	10,800	10,800	10,990	10,910	(0.18)	24	47K	516M
1401/08/30	10,940	10,900	10,990	10,930	1.30	42	154K	2B
1401/08/29	10,130	10,130	10,850	10,790	1.31	27	57K	615M
1401/08/28	10,760	10,600	10,800	10,650	(2.02)	38	252K	3B
1401/08/25	10,730	10,730	10,880	10,870	0.37	20	273K	3B
1401/08/24	10,730	10,730	10,950	10,830	0.74	40	44K	473M
1401/08/23	10,800	10,700	10,800	10,750	(0.74)	26	128K	1B
1401/08/22	10,820	10,780	10,900	10,830	(1.63)	60	276K	3B
1401/08/21	11,040	10,850	11,150	11,010	0.73	52	276K	3B
1401/08/18	10,560	10,560	11,170	10,930	(2.24)	120	537K	6B
1401/08/17	11,130	10,670	11,800	11,180	1.82	222	929K	10B
1401/08/16	10,580	10,520	11,120	10,980	5.27	159	886K	10B
1401/08/15	10,360	10,280	10,550	10,430	2.66	114	544K	6B
1401/08/14	9,820	9,820	10,340	10,160	4.42	79	396K	4B
1401/08/11	9,870	9,710	9,870	9,730	(0.1)	38	93K	902M
1401/08/10	9,590	9,590	9,850	9,740	1.88	36	77K	749M
1401/08/09	9,540	9,520	9,650	9,560	2.36	29	73K	696M
1401/08/08	9,300	9,300	9,400	9,340	0.0	41	93K	870M
1401/08/07	9,370	9,300	9,500	9,340	(0.64)	24	48K	453M
1401/08/04	9,500	9,310	9,500	9,400	(2.19)	33	139K	1B
1401/08/03	9,530	9,520	9,850	9,610	(2.24)	75	91K	876M
1401/08/02	9,870	9,790	9,870	9,830	(0.3)	30	93K	918M
1401/08/01	9,870	9,860	9,870	9,860	0.0	19	44K	436M
1401/07/30	10,110	9,860	10,110	9,860	0.0	51	1M	10B
1401/07/27	9,840	9,840	9,950	9,860	(0.7)	17	11K	104M
1401/07/26	9,940	9,920	9,950	9,930	0.30	11	30K	302M
1401/07/25	9,890	9,880	10,020	9,900	(1.1)	16	45K	450M
1401/07/24	10,030	9,980	10,050	10,010	(0.4)	31	103K	1B
1401/07/23	10,050	10,040	10,080	10,050	0.90	40	64K	639M
1401/07/20	10,000	9,900	10,000	9,960	0.81	31	139K	1B
1401/07/19	9,980	9,850	9,980	9,880	0.61	31	80K	786M
1401/07/18	9,860	9,770	9,930	9,820	0.10	34	158K	2B
1401/07/17	9,860	9,770	9,900	9,810	(0.91)	28	99K	975M
1401/07/16	9,900	9,860	10,000	9,900	0.51	40	88K	871M
1401/07/12	9,890	9,820	9,900	9,850	(0.91)	33	197K	2B
1401/07/11	10,010	9,800	10,010	9,940	(0.3)	36	263K	3B
1401/07/10	10,000	9,890	10,070	9,970	(1.48)	42	331K	3B
1401/07/09	10,190	10,070	10,220	10,120	(1.17)	57	181K	2B
1401/07/06	10,290	10,210	10,300	10,240	0.20	63	194K	2B
1401/07/04	10,040	10,010	10,480	10,220	(0.58)	52	174K	2B
1401/07/02	10,270	10,130	10,490	10,280	(0.87)	43	214K	2B
1401/06/30	10,350	10,340	10,470	10,370	(0.19)	39	186K	2B
1401/06/29	10,450	10,330	10,540	10,390	(1.52)	34	76K	795M
1401/06/28	10,610	10,390	10,620	10,550	0.57	39	121K	1B
1401/06/27	10,510	10,450	10,690	10,490	(0.85)	24	93K	980M
1401/06/23	10,580	10,550	10,580	10,580	0.0	29	90K	956M
1401/06/22	10,530	10,510	10,710	10,580	0.67	61	211K	2B
1401/06/21	10,470	10,470	10,550	10,510	0.10	23	48K	505M
1401/06/20	10,520	10,470	10,540	10,500	0.10	43	211K	2B
1401/06/19	10,590	10,480	10,590	10,490	(1.87)	46	80K	840M
1401/06/16	10,700	10,670	10,710	10,690	0.28	49	148K	2B
1401/06/15	10,740	10,600	10,770	10,660	(0.84)	36	109K	1B
1401/06/14	10,730	10,730	10,930	10,750	0.19	14	25K	270M
1401/06/13	10,690	10,690	10,860	10,730	0.47	24	42K	449M
1401/06/12	10,970	10,650	10,970	10,680	(1.93)	37	96K	1B
1401/06/09	10,900	10,870	10,950	10,890	0.18	16	65K	711M
1401/06/08	10,910	10,840	10,910	10,870	(0.55)	18	105K	1B
1401/06/07	10,910	10,860	11,080	10,930	0.64	35	165K	2B
1401/06/06	10,880	10,850	10,910	10,860	(0.73)	52	142K	2B
1401/06/05	10,990	10,920	11,000	10,940	0.27	73	206K	2B
1401/06/02	10,810	10,800	10,940	10,910	1.49	74	529K	6B
1401/06/01	10,550	10,550	10,840	10,750	0.66	42	223K	2B
1401/05/31	10,560	10,560	10,750	10,680	(0.09)	47	86K	924M
1401/05/30	10,590	10,590	10,790	10,690	0.19	52	182K	2B
1401/05/29	10,620	10,620	11,000	10,670	(0.84)	49	221K	2B
1401/05/26	10,760	10,740	10,850	10,760	(1.19)	49	303K	3B
1401/05/25	11,050	10,770	11,100	10,890	(0.18)	50	420K	5B
1401/05/24	10,870	10,850	11,030	10,910	(0.27)	49	406K	4B
1401/05/23	11,040	10,860	11,040	10,940	(0.55)	57	254K	3B
1401/05/22	10,780	10,750	11,060	11,000	3.29	99	1M	13B
1401/05/19	10,600	10,600	10,670	10,650	0.0	45	2M	20B
1401/05/18	10,760	10,600	10,760	10,650	(0.28)	102	2M	25B
1401/05/15	10,650	10,650	10,820	10,680	3.79	67	380K	4B
1401/05/12	10,160	10,160	10,610	10,290	1.48	162	5M	50B
1401/05/11	10,100	10,100	10,180	10,140	0.50	31	81K	822M
1401/05/10	10,100	10,080	10,130	10,090	0.20	31	87K	882M
1401/05/09	10,110	10,050	10,180	10,070	(2.42)	54	246K	2B
1401/05/08	10,220	10,210	10,480	10,320	0.68	45	316K	3B
1401/05/05	10,180	10,180	10,330	10,250	0.69	32	114K	1B
1401/05/04	10,250	10,150	10,290	10,180	(0.1)	39	58K	585M
1401/05/03	10,290	10,120	10,300	10,190	(2.67)	56	143K	1B
1401/05/02	10,520	10,350	10,520	10,470	(0.48)	49	267K	3B
1401/05/01	10,460	10,460	10,550	10,520	0.86	53	119K	1B
1401/04/29	10,490	10,420	10,530	10,430	0.10	34	92K	960M
1401/04/28	10,400	10,400	10,450	10,420	0.0	32	153K	2B
1401/04/26	10,480	10,380	10,500	10,420	(1.42)	79	159K	2B
1401/04/25	10,630	10,490	10,710	10,570	(1.12)	69	190K	2B
1401/04/22	10,750	10,670	10,770	10,690	0.38	43	114K	1B
1401/04/21	10,770	10,530	10,770	10,650	(0.47)	48	263K	3B
1401/04/20	10,790	10,620	10,900	10,700	(0.28)	62	223K	2B
1401/04/18	10,890	10,710	10,890	10,730	(1.38)	54	118K	1B
1401/04/15	10,900	9,950	11,040	10,880	(0.37)	64	1M	12B
1401/04/14	10,960	10,900	10,990	10,920	0.0	51	205K	2B
1401/04/13	10,960	10,840	11,020	10,920	0.83	60	374K	4B
1401/04/12	10,750	10,700	10,930	10,830	0.37	81	432K	5B
1401/04/11	10,810	10,630	10,810	10,790	(1.37)	61	253K	3B
1401/04/08	10,930	10,930	10,960	10,940	0.09	40	215K	2B
1401/04/07	10,790	10,770	10,990	10,930	1.67	83	322K	4B
1401/04/06	10,600	10,600	10,890	10,750	(0.09)	90	200K	2B
1401/04/05	10,850	10,700	10,920	10,760	(2.0)	65	82K	884M
1401/04/04	11,010	10,910	11,180	10,980	(2.49)	132	339K	4B
1401/04/01	11,400	11,100	11,400	11,260	(1.4)	98	962K	11B
1401/03/31	11,460	11,360	11,480	11,420	(0.26)	59	206K	2B
1401/03/30	11,300	11,280	11,580	11,450	1.60	129	575K	7B
1401/03/29	11,240	11,230	11,300	11,270	0.36	76	412K	5B
1401/03/28	11,210	11,180	11,340	11,230	(2.09)	109	186K	2B
1401/03/25	11,600	10,530	11,610	11,470	(1.88)	110	857K	10B
1401/03/24	11,700	11,630	11,800	11,690	0.34	214	2M	20B
1401/03/23	11,150	11,150	11,990	11,650	5.05	433	2M	21B
1401/03/22	11,200	11,000	11,200	11,090	0.54	215	3M	30B
1401/03/21	11,060	11,010	11,100	11,030	(0.18)	73	272K	3B
1401/03/18	11,000	11,000	11,090	11,050	0.45	64	131K	1B
1401/03/17	10,800	10,800	11,090	11,000	(0.54)	65	118K	1B
1401/03/16	11,310	10,750	11,310	11,060	(1.07)	131	2M	27B
1401/03/11	11,250	11,100	11,270	11,180	(0.62)	68	214K	2B
1401/03/10	11,110	11,110	11,350	11,250	1.26	70	220K	2B
1401/03/09	11,110	11,080	11,270	11,110	0.27	79	166K	2B
1401/03/08	11,100	10,820	11,320	11,080	(0.45)	177	718K	8B
1401/03/07	11,250	10,900	11,440	11,130	(0.8)	155	510K	6B
1401/03/04	11,460	11,170	11,460	11,220	0.45	116	180K	2B
1401/03/03	11,200	11,100	11,320	11,170	(0.62)	113	514K	6B
1401/03/02	11,650	11,010	11,770	11,240	(3.52)	119	282K	3B
1401/03/01	11,770	11,580	11,770	11,650	0.60	68	139K	2B
1401/02/31	11,680	11,460	11,680	11,580	(0.77)	105	353K	4B
1401/02/28	11,810	11,600	11,860	11,670	(0.51)	175	359K	4B
1401/02/27	11,410	11,410	11,800	11,730	3.08	191	801K	9B
1401/02/26	11,280	11,280	11,400	11,380	0.89	185	1M	14B
1401/02/25	11,390	11,040	11,390	11,280	0.36	156	887K	10B
1401/02/24	11,090	11,090	11,450	11,240	3.98	166	624K	7B
1401/02/21	10,840	10,740	10,980	10,810	0.65	154	2M	19B
1401/02/20	10,680	10,670	10,830	10,740	(0.19)	113	242K	3B
1401/02/19	10,850	10,600	10,860	10,760	(0.74)	95	416K	4B
1401/02/18	10,750	10,750	10,870	10,840	0.93	111	300K	3B
1401/02/17	10,610	10,560	10,900	10,740	1.80	220	785K	8B
1401/02/12	10,570	10,400	10,600	10,550	(0.38)	133	334K	4B
1401/02/11	10,570	10,550	10,670	10,590	(0.28)	126	219K	2B
1401/02/10	10,620	10,580	10,740	10,620	0.0	113	551K	6B
1401/02/07	10,760	10,540	10,810	10,620	(1.12)	191	473K	5B
1401/02/06	10,500	10,480	10,780	10,740	0.0	160	1M	13B
1401/02/05	10,680	10,620	10,790	10,740	0.37	127	309K	3B
1401/02/04	10,720	10,680	10,770	10,700	0.0	133	529K	6B
1401/01/31	10,780	10,680	10,850	10,700	0.19	171	563K	6B
1401/01/30	10,650	10,500	10,770	10,680	1.42	190	539K	6B
1401/01/29	10,550	10,450	10,650	10,530	2.23	224	552K	6B
1401/01/28	10,040	10,040	10,430	10,300	0.0	192	1M	13B
1401/01/27	10,230	10,230	10,390	10,300	1.08	126	360K	4B
1401/01/24	10,050	10,050	10,280	10,190	0.30	129	361K	4B
1401/01/23	10,340	10,110	10,340	10,160	(2.31)	137	654K	7B
1401/01/22	10,490	10,310	10,490	10,400	(0.1)	174	402K	4B
1401/01/21	10,300	10,300	10,540	10,410	0.87	118	237K	2B
1401/01/20	10,170	10,170	10,520	10,320	(2.18)	195	369K	4B
1401/01/17	10,580	10,210	10,580	10,550	0.0	226	2M	24B
1401/01/16	10,540	10,240	10,700	10,550	0.09	256	874K	9B
1401/01/15	10,550	10,180	10,760	10,540	0.19	267	668K	7B
1401/01/14	10,250	10,170	10,690	10,520	3.85	265	1M	11B
1401/01/10	10,070	10,030	10,170	10,130	0.60	194	592K	6B
1401/01/09	10,160	10,000	10,170	10,070	(0.69)	175	525K	5B
1401/01/08	10,040	10,040	10,300	10,140	1.30	326	823K	8B
1401/01/07	10,000	9,980	10,090	10,010	0.20	193	1M	12B
1401/01/06	9,840	9,840	10,100	9,990	1.52	183	884K	9B
1400/12/28	9,840	9,780	9,910	9,840	0.92	113	501K	5B
1400/12/25	9,540	9,540	9,890	9,750	3.39	172	808K	8B
1400/12/24	9,490	9,410	9,500	9,430	0.11	42	118K	1B
1400/12/23	9,540	9,390	9,540	9,420	0.32	76	143K	1B
1400/12/22	9,410	9,300	9,490	9,390	(0.74)	71	439K	4B
1400/12/21	9,510	9,420	9,510	9,460	(1.87)	114	345K	3B
1400/12/18	9,690	9,450	9,750	9,640	1.05	187	554K	5B
1400/12/17	9,520	9,350	9,790	9,540	0.21	249	965K	9B
1400/12/16	9,670	9,410	9,670	9,520	2.26	238	2M	18B
1400/12/15	9,040	8,960	9,580	9,310	3.91	348	1M	12B
1400/12/14	8,780	8,780	9,120	8,960	1.82	291	2M	17B
1400/12/11	8,890	8,780	8,900	8,800	(0.23)	121	308K	3B
1400/12/09	8,870	8,780	8,870	8,820	(0.34)	104	133K	1B
1400/12/08	8,910	8,750	8,990	8,850	(0.67)	124	361K	3B
1400/12/07	8,940	8,840	9,040	8,910	0.34	101	390K	3B
1400/12/04	8,860	8,830	8,940	8,880	(0.45)	156	479K	4B
1400/12/03	9,020	8,900	9,020	8,920	0.22	145	515K	5B
1400/12/02	8,650	8,550	9,020	8,900	4.46	450	3M	26B
1400/12/01	8,520	8,450	8,580	8,520	(0.47)	168	558K	5B
1400/11/30	8,580	8,520	8,650	8,560	(0.7)	148	493K	4B
1400/11/27	8,610	8,590	8,730	8,620	(1.49)	182	624K	5B
1400/11/25	8,650	8,580	8,850	8,750	1.86	157	234K	2B
1400/11/24	8,620	8,510	8,630	8,590	(0.35)	128	500K	4B
1400/11/23	8,750	8,500	8,750	8,620	0.35	155	440K	4B
1400/11/20	8,640	8,530	8,690	8,590	(1.38)	337	565K	5B
1400/11/19	8,640	8,610	8,800	8,710	1.63	272	665K	6B
1400/11/18	8,680	8,440	8,680	8,570	(1.27)	261	1M	10B
1400/11/17	8,920	8,400	8,920	8,680	(2.69)	326	1M	9B
1400/11/16	8,940	8,800	9,120	8,920	(0.11)	297	820K	7B
1400/11/13	8,880	8,790	9,040	8,930	(0.56)	269	988K	9B
1400/11/12	9,120	8,880	9,170	8,980	(1.21)	386	764K	7B
1400/11/11	9,090	8,720	9,260	9,090	(0.33)	592	3M	23B
1400/11/10	9,350	8,710	9,380	9,120	(1.51)	727	3M	25B
1400/11/09	9,000	8,740	9,440	9,260	6.44	982	5M	49B
1400/11/06	8,520	8,320	8,880	8,700	7.67	390	2M	14B
1400/11/05	8,310	8,000	8,550	8,080	(4.72)	286	1M	8B
1400/11/04	8,570	8,400	8,570	8,480	(2.53)	47	67K	564M
1400/11/03	8,640	8,530	8,890	8,700	(1.58)	135	204K	2B
1400/11/02	8,910	8,730	9,000	8,840	0.57	157	351K	3B
1400/10/29	8,570	8,560	9,090	8,790	1.74	213	421K	4B
1400/10/28	8,900	8,500	8,900	8,640	(2.92)	221	405K	3B
1400/10/27	8,920	8,840	8,990	8,900	(0.11)	130	294K	3B
1400/10/26	9,000	8,850	9,020	8,910	(1.0)	132	329K	3B
1400/10/25	8,990	8,990	9,040	9,000	(0.22)	158	523K	5B
1400/10/22	9,060	8,940	9,070	9,020	1.69	245	685K	6B
1400/10/21	8,920	8,820	9,060	8,870	0.11	209	640K	6B
1400/10/20	8,900	8,710	8,940	8,860	(1.34)	354	717K	6B
1400/10/19	9,150	8,860	9,160	8,980	(3.65)	514	1M	11B
1400/10/18	9,460	9,210	9,480	9,320	(0.64)	344	715K	7B
1400/10/15	9,390	9,280	9,600	9,380	(1.16)	362	550K	5B
1400/10/14	9,565	9,405	9,565	9,490	(0.75)	314	1M	10B
1400/10/13	9,549	9,530	9,699	9,562	(0.42)	433	2M	15B
1400/10/12	9,524	9,523	9,750	9,602	(0.1)	471	1M	14B
1400/10/11	9,852	9,520	9,852	9,612	(4.17)	816	2M	18B
1400/10/08	10,120	10,000	10,120	10,030	(0.66)	1,167	4M	43B
1400/10/07	10,080	10,080	10,150	10,097	0.97	150	677K	7B
1400/09/20	10,000	10,000	10,000	10,000	0.0	1,619	11M	106B
1400/09/17	10,000	10,000	10,000	10,000	0.0	1,476	4M	40B
1400/09/16	10,000	10,000	10,000	10,000	0.0	2,043	5M	54B
1400/09/15	10,000	10,000	10,000	10,000	0.0	2,126	6M	62B
1400/09/14	10,000	10,000	10,000	10,000	0.0	4,763	25M	254B